659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,195600,341647920,11050,11050,11050,11050,684
|
|
20230925,195500,341647920,11050,11050,11050,11050,0
|
|
20230925,195400,341647920,11050,11050,11050,11050,0
|
|
20230925,195300,341647920,11050,11050,11050,11050,0
|
|
20230925,195200,341647920,11050,11050,11050,11050,0
|
|
20230925,195100,341647920,11050,11050,11050,11050,0
|
|
20230925,195000,341647920,11050,11050,11050,11050,0
|
|
20230925,194900,341647920,11050,11050,11050,11050,0
|
|
20230925,194800,341647920,11050,11050,11050,11050,0
|
|
20230925,194700,341647920,11050,11050,11050,11050,0
|
|
20230925,194600,341647920,11050,11050,11050,11050,0
|
|
20230925,194500,341647920,11050,11050,11050,11050,0
|
|
20230925,194400,341647920,11050,11050,11050,11050,0
|
|
20230925,194300,341647920,11050,11050,11050,11050,0
|
|
20230925,194200,341647920,11050,11050,11050,11050,0
|
|
20230925,194100,341647920,11050,11050,11050,11050,0
|
|
20230925,194000,341647920,11050,11050,11050,11050,0
|
|
20230925,193900,341647920,11050,11050,11050,11050,0
|
|
20230925,193800,341647920,11050,11050,11050,11050,0
|
|
20230925,193700,341647920,11050,11050,11050,11050,0
|
|
20230925,193600,341647920,11050,11050,11050,11050,0
|
|
20230925,193500,341647920,11050,11050,11050,11050,0
|
|
20230925,193400,341647920,11050,11050,11050,11050,0
|
|
20230925,193300,341647920,11050,11050,11050,11050,0
|
|
20230925,193200,341647920,11050,11050,11050,11050,0
|
|
20230925,193100,341647920,11050,11050,11050,11050,0
|
|
20230925,193000,341647920,11050,11050,11050,11050,0
|
|
20230925,192900,341647920,11050,11050,11050,11050,0
|
|
20230925,192800,341647920,11050,11050,11050,11050,0
|
|
20230925,192700,341647920,11050,11050,11050,11050,0
|
|
20230925,192600,341647920,11050,11050,11050,11050,684
|
|
20230925,192500,341647920,11050,11050,11050,11050,0
|
|
20230925,192400,341647920,11050,11050,11050,11050,0
|
|
20230925,192300,341647920,11050,11050,11050,11050,0
|
|
20230925,192200,341647920,11050,11050,11050,11050,0
|
|
20230925,192100,341647920,11050,11050,11050,11050,0
|
|
20230925,192000,341647920,11050,11050,11050,11050,0
|
|
20230925,191900,341647920,11050,11050,11050,11050,0
|
|
20230925,191800,341647920,11050,11050,11050,11050,0
|
|
20230925,191700,341647920,11050,11050,11050,11050,0
|
|
20230925,191600,341647920,11050,11050,11050,11050,0
|
|
20230925,191500,341647920,11050,11050,11050,11050,0
|
|
20230925,191400,341647920,11050,11050,11050,11050,0
|
|
20230925,191300,341647920,11050,11050,11050,11050,0
|
|
20230925,191200,341647920,11050,11050,11050,11050,0
|
|
20230925,191100,341647920,11050,11050,11050,11050,0
|
|
20230925,191000,341647920,11050,11050,11050,11050,0
|
|
20230925,190900,341647920,11050,11050,11050,11050,0
|
|
20230925,190800,341647920,11050,11050,11050,11050,0
|
|
20230925,190700,341647920,11050,11050,11050,11050,0
|
|
20230925,190600,341647920,11050,11050,11050,11050,0
|
|
20230925,190500,341647920,11050,11050,11050,11050,0
|
|
20230925,190400,341647920,11050,11050,11050,11050,0
|
|
20230925,190300,341647920,11050,11050,11050,11050,0
|
|
20230925,190200,341647920,11050,11050,11050,11050,0
|
|
20230925,190100,341647920,11050,11050,11050,11050,0
|
|
20230925,190000,341647920,11050,11050,11050,11050,0
|
|
20230925,185900,341647920,11050,11050,11050,11050,0
|
|
20230925,185800,341647920,11050,11050,11050,11050,0
|
|
20230925,185700,341647920,11050,11050,11050,11050,0
|
|
20230925,185600,341647920,11050,11050,11050,11050,684
|
|
20230925,185500,341647920,11050,11050,11050,11050,0
|
|
20230925,185400,341647920,11050,11050,11050,11050,0
|
|
20230925,185300,341647920,11050,11050,11050,11050,0
|
|
20230925,185200,341647920,11050,11050,11050,11050,0
|
|
20230925,185100,341647920,11050,11050,11050,11050,0
|
|
20230925,185000,341647920,11050,11050,11050,11050,0
|
|
20230925,184900,341647920,11050,11050,11050,11050,0
|
|
20230925,184800,341647920,11050,11050,11050,11050,0
|
|
20230925,184700,341647920,11050,11050,11050,11050,0
|
|
20230925,184600,341647920,11050,11050,11050,11050,0
|
|
20230925,184500,341647920,11050,11050,11050,11050,0
|
|
20230925,184400,341647920,11050,11050,11050,11050,0
|
|
20230925,184300,341647920,11050,11050,11050,11050,0
|
|
20230925,184200,341647920,11050,11050,11050,11050,0
|
|
20230925,184100,341647920,11050,11050,11050,11050,0
|
|
20230925,184000,341647920,11050,11050,11050,11050,0
|
|
20230925,183900,341647920,11050,11050,11050,11050,0
|
|
20230925,183800,341647920,11050,11050,11050,11050,0
|
|
20230925,183700,341647920,11050,11050,11050,11050,0
|
|
20230925,183600,341647920,11050,11050,11050,11050,0
|
|
20230925,183500,341647920,11050,11050,11050,11050,0
|
|
20230925,183400,341647920,11050,11050,11050,11050,0
|
|
20230925,183300,341647920,11050,11050,11050,11050,0
|
|
20230925,183200,341647920,11050,11050,11050,11050,0
|
|
20230925,183100,341647920,11050,11050,11050,11050,0
|
|
20230925,183000,341647920,11050,11050,11050,11050,0
|
|
20230925,182900,341647920,11050,11050,11050,11050,0
|
|
20230925,182800,341647920,11050,11050,11050,11050,0
|
|
20230925,182700,341647920,11050,11050,11050,11050,0
|
|
20230925,182600,341647920,11050,11050,11050,11050,684
|
|
20230925,182500,341647920,11050,11050,11050,11050,0
|
|
20230925,182400,341647920,11050,11050,11050,11050,0
|
|
20230925,182300,341647920,11050,11050,11050,11050,0
|
|
20230925,182200,341647920,11050,11050,11050,11050,0
|
|
20230925,182100,341647920,11050,11050,11050,11050,0
|
|
20230925,182000,341647920,11050,11050,11050,11050,0
|
|
20230925,181900,341647920,11050,11050,11050,11050,0
|
|
20230925,181800,341647920,11050,11050,11050,11050,0
|
|
20230925,181700,341647920,11050,11050,11050,11050,0
|
|
20230925,181600,341647920,11050,11050,11050,11050,0
|
|
20230925,181500,341647920,11050,11050,11050,11050,0
|
|
20230925,181400,341647920,11050,11050,11050,11050,0
|
|
20230925,181300,341647920,11050,11050,11050,11050,0
|
|
20230925,181200,341647920,11050,11050,11050,11050,0
|
|
20230925,181100,341647920,11050,11050,11050,11050,0
|
|
20230925,181000,341647920,11050,11050,11050,11050,0
|
|
20230925,180900,341647920,11050,11050,11050,11050,0
|
|
20230925,180800,341647920,11050,11050,11050,11050,0
|
|
20230925,180700,341647920,11050,11050,11050,11050,0
|
|
20230925,180600,341647920,11050,11050,11050,11050,0
|
|
20230925,180500,341647920,11050,11050,11050,11050,0
|
|
20230925,180400,341647920,11050,11050,11050,11050,0
|
|
20230925,180300,341647920,11050,11050,11050,11050,0
|
|
20230925,180200,341647920,11050,11050,11050,11050,0
|
|
20230925,180100,341647920,11050,11050,11050,11050,0
|
|
20230925,180000,341647920,11050,11050,11050,11050,0
|
|
20230925,175900,341647920,11050,11050,11050,11050,0
|
|
20230925,175800,341647920,11050,11050,11050,11050,0
|
|
20230925,175700,341647920,11050,11050,11050,11050,0
|
|
20230925,175600,341647920,11050,11050,11050,11050,684
|
|
20230925,175500,341647920,11050,11050,11050,11050,0
|
|
20230925,175400,341647920,11050,11050,11050,11050,0
|
|
20230925,175300,341647920,11050,11050,11050,11050,0
|
|
20230925,175200,341647920,11050,11050,11050,11050,0
|
|
20230925,175100,341647920,11050,11050,11050,11050,0
|
|
20230925,175000,341647920,11050,11050,11050,11050,0
|
|
20230925,174900,341647920,11050,11050,11050,11050,0
|
|
20230925,174800,341647920,11050,11050,11050,11050,0
|
|
20230925,174700,341647920,11050,11050,11050,11050,0
|
|
20230925,174600,341647920,11050,11050,11050,11050,0
|
|
20230925,174500,341647920,11050,11050,11050,11050,0
|
|
20230925,174400,341647920,11050,11050,11050,11050,0
|
|
20230925,174300,341647920,11050,11050,11050,11050,0
|
|
20230925,174200,341647920,11050,11050,11050,11050,0
|
|
20230925,174100,341647920,11050,11050,11050,11050,0
|
|
20230925,174000,341647920,11050,11050,11050,11050,0
|
|
20230925,173900,341647920,11050,11050,11050,11050,0
|
|
20230925,173800,341647920,11050,11050,11050,11050,0
|
|
20230925,173700,341647920,11050,11050,11050,11050,0
|
|
20230925,173600,341647920,11050,11050,11050,11050,0
|
|
20230925,173500,341647920,11050,11050,11050,11050,0
|
|
20230925,173400,341647920,11050,11050,11050,11050,0
|
|
20230925,173300,341647920,11050,11050,11050,11050,0
|
|
20230925,173200,341647920,11050,11050,11050,11050,0
|
|
20230925,173100,341647920,11050,11050,11050,11050,0
|
|
20230925,173000,341647920,11050,11050,11050,11050,0
|
|
20230925,172900,341647920,11050,11050,11050,11050,0
|
|
20230925,172800,341647920,11050,11050,11050,11050,0
|
|
20230925,172700,341647920,11050,11050,11050,11050,0
|
|
20230925,172600,341647920,11050,11050,11050,11050,684
|
|
20230925,172500,341647920,11050,11050,11050,11050,0
|
|
20230925,172400,341647920,11050,11050,11050,11050,0
|
|
20230925,172300,341647920,11050,11050,11050,11050,0
|
|
20230925,172200,341647920,11050,11050,11050,11050,0
|
|
20230925,172100,341647920,11050,11050,11050,11050,0
|
|
20230925,172000,341647920,11050,11050,11050,11050,0
|
|
20230925,171900,341647920,11050,11050,11050,11050,0
|
|
20230925,171800,341647920,11050,11050,11050,11050,0
|
|
20230925,171700,341647920,11050,11050,11050,11050,0
|
|
20230925,171600,341647920,11050,11050,11050,11050,0
|
|
20230925,171500,341647920,11050,11050,11050,11050,0
|
|
20230925,171400,341647920,11050,11050,11050,11050,0
|
|
20230925,171300,341647920,11050,11050,11050,11050,0
|
|
20230925,171200,341647920,11050,11050,11050,11050,0
|
|
20230925,171100,341647920,11050,11050,11050,11050,0
|
|
20230925,171000,341647920,11050,11050,11050,11050,0
|
|
20230925,170900,341647920,11050,11050,11050,11050,0
|
|
20230925,170800,341647920,11050,11050,11050,11050,0
|
|
20230925,170700,341647920,11050,11050,11050,11050,0
|
|
20230925,170600,341647920,11050,11050,11050,11050,0
|
|
20230925,170500,341647920,11050,11050,11050,11050,0
|
|
20230925,170400,341647920,11050,11050,11050,11050,0
|
|
20230925,170300,341647920,11050,11050,11050,11050,0
|
|
20230925,170200,341647920,11050,11050,11050,11050,0
|
|
20230925,170100,341647920,11050,11050,11050,11050,0
|
|
20230925,170000,341647920,11050,11050,11050,11050,0
|
|
20230925,165900,341647920,11050,11050,11050,11050,0
|
|
20230925,165800,341647920,11050,11050,11050,11050,0
|
|
20230925,165700,341647920,11050,11050,11050,11050,0
|
|
20230925,165600,341647920,11050,11050,11050,11050,684
|
|
20230925,165500,341647920,11050,11050,11050,11050,0
|
|
20230925,165400,341647920,11050,11050,11050,11050,0
|
|
20230925,165300,341647920,11050,11050,11050,11050,0
|
|
20230925,165200,341647920,11050,11050,11050,11050,0
|
|
20230925,165100,341647920,11050,11050,11050,11050,0
|
|
20230925,165000,341647920,11050,11050,11050,11050,0
|
|
20230925,164900,341647920,11050,11050,11050,11050,0
|
|
20230925,164800,341647920,11050,11050,11050,11050,0
|
|
20230925,164700,341647920,11050,11050,11050,11050,0
|
|
20230925,164600,341647920,11050,11050,11050,11050,0
|
|
20230925,164500,341647920,11050,11050,11050,11050,0
|
|
20230925,164400,341647920,11050,11050,11050,11050,0
|
|
20230925,164300,341647920,11050,11050,11050,11050,0
|
|
20230925,164200,341647920,11050,11050,11050,11050,0
|
|
20230925,164100,341647920,11050,11050,11050,11050,0
|
|
20230925,164000,341647920,11050,11050,11050,11050,0
|
|
20230925,163900,341647920,11050,11050,11050,11050,0
|
|
20230925,163800,341647920,11050,11050,11050,11050,0
|
|
20230925,163700,341647920,11050,11050,11050,11050,0
|
|
20230925,163600,341647920,11050,11050,11050,11050,0
|
|
20230925,163500,341647920,11050,11050,11050,11050,0
|
|
20230925,163400,341647920,11050,11050,11050,11050,0
|
|
20230925,163300,341647920,11050,11050,11050,11050,0
|
|
20230925,163200,341647920,11050,11050,11050,11050,0
|
|
20230925,163100,341647920,11050,11050,11050,11050,0
|
|
20230925,163000,341647920,11050,11050,11050,11050,0
|
|
20230925,162900,341647920,11050,11050,11050,11050,0
|
|
20230925,162800,341647920,11050,11050,11050,11050,0
|
|
20230925,162700,341647920,11050,11050,11050,11050,0
|
|
20230925,162600,341647920,11050,11050,11050,11050,684
|
|
20230925,162500,341647920,11050,11050,11050,11050,0
|
|
20230925,162400,341647920,11050,11050,11050,11050,0
|
|
20230925,162300,341647920,11050,11050,11050,11050,0
|
|
20230925,162200,341647920,11050,11050,11050,11050,0
|
|
20230925,162100,341647920,11050,11050,11050,11050,0
|
|
20230925,162000,341647920,11050,11050,11050,11050,0
|
|
20230925,161900,341647920,11050,11050,11050,11050,0
|
|
20230925,161800,341647920,11050,11050,11050,11050,0
|
|
20230925,161700,341647920,11050,11050,11050,11050,0
|
|
20230925,161600,341647920,11050,11050,11050,11050,0
|
|
20230925,161500,341647920,11050,11050,11050,11050,0
|
|
20230925,161400,341647920,11050,11050,11050,11050,0
|
|
20230925,161300,341647920,11050,11050,11050,11050,0
|
|
20230925,161200,341647920,11050,11050,11050,11050,0
|
|
20230925,161100,341647920,11050,11050,11050,11050,0
|
|
20230925,161000,341647920,11050,11050,11050,11050,0
|
|
20230925,160900,341647920,11050,11050,11050,11050,0
|
|
20230925,160800,341647920,11050,11050,11050,11050,0
|
|
20230925,160700,341647920,11050,11050,11050,11050,0
|
|
20230925,160600,341647920,11050,11050,11050,11050,0
|
|
20230925,160500,341647920,11050,11050,11050,11050,0
|
|
20230925,160400,341647920,11050,11050,11050,11050,0
|
|
20230925,160300,341647920,11050,11050,11050,11050,0
|
|
20230925,160200,341647920,11050,11050,11050,11050,0
|
|
20230925,160100,341647920,11050,11050,11050,11050,0
|
|
20230925,160000,341647920,11050,11050,11050,11050,0
|
|
20230925,155900,341647920,11050,11050,11050,11050,0
|
|
20230925,155800,341647920,11050,11050,11050,11050,0
|
|
20230925,155700,341647920,11050,11050,11050,11050,0
|
|
20230925,155600,341647920,11050,11050,11050,11050,684
|
|
20230925,155500,341647920,11050,11050,11050,11050,0
|
|
20230925,155400,341647920,11050,11050,11050,11050,0
|
|
20230925,155300,341647920,11050,11050,11050,11050,0
|
|
20230925,155200,341647920,11050,11050,11050,11050,0
|
|
20230925,155100,341647920,11050,11050,11050,11050,0
|
|
20230925,155000,341647920,11050,11050,11050,11050,0
|
|
20230925,154900,341647920,11050,11050,11050,11050,0
|
|
20230925,154800,341647920,11050,11050,11050,11050,0
|
|
20230925,154700,341647920,11050,11050,11050,11050,0
|
|
20230925,154600,341647920,11050,11050,11050,11050,0
|
|
20230925,154500,341647920,11050,11050,11050,11050,0
|
|
20230925,154400,341647920,11050,11050,11050,11050,0
|
|
20230925,154300,341647920,11050,11050,11050,11050,0
|
|
20230925,154200,341647920,11050,11050,11050,11050,0
|
|
20230925,154100,341647920,11050,11050,11050,11050,0
|
|
20230925,154000,341647920,11050,11050,11050,11050,0
|
|
20230925,153900,341647920,11050,11050,11050,11050,0
|
|
20230925,153800,341647920,11050,11050,11050,11050,0
|
|
20230925,153700,341647920,11050,11050,11050,11050,0
|
|
20230925,153600,341647920,11050,11050,11050,11050,0
|
|
20230925,153500,341647920,11050,11050,11050,11050,0
|
|
20230925,153400,341647920,11050,11050,11050,11050,0
|
|
20230925,153300,341647920,11050,11050,11050,11050,0
|
|
20230925,153200,341647920,11050,11050,11050,11050,0
|
|
20230925,153100,341647920,11050,11050,11050,11050,0
|
|
20230925,153000,341647920,11050,11050,11050,11050,684
|
|
20230925,152900,334089720,11030,11030,11030,11030,0
|
|
20230925,152800,334089720,11030,11030,11030,11030,0
|
|
20230925,152700,334089720,11030,11030,11030,11030,0
|
|
20230925,152600,334089720,11030,11030,11030,11030,0
|
|
20230925,152500,334089720,11030,11030,11030,11030,0
|
|
20230925,152400,334089720,11030,11030,11030,11030,0
|
|
20230925,152300,334089720,11030,11030,11030,11030,0
|
|
20230925,152200,334089720,11030,11030,11030,11030,0
|
|
20230925,152100,334089720,11030,11030,11030,11030,0
|
|
20230925,152000,334089720,11030,11030,11030,11030,0
|
|
20230925,151900,334089720,11030,11040,11040,11030,704
|
|
20230925,151800,326323190,11050,11050,11050,11050,1
|
|
20230925,151700,326312140,11060,11060,11060,11060,134
|
|
20230925,151600,324830100,11030,11030,11030,11030,24
|
|
20230925,151500,324565380,11030,11040,11040,11030,700
|
|
20230925,151400,316843580,11040,11040,11040,11040,5
|
|
20230925,151300,316788380,11040,11040,11040,11040,82
|
|
20230925,151200,315883100,11040,11040,11040,11040,0
|
|
20230925,151100,315883100,11040,11040,11040,11040,293
|
|
20230925,151000,312648380,11040,11040,11040,11040,212
|
|
20230925,150900,310307900,11040,11040,11040,11040,41
|
|
20230925,150800,309855260,11060,11040,11060,11040,288
|
|
20230925,150700,306672800,11040,11040,11040,11040,81
|
|
20230925,150600,305778560,11050,11050,11050,11050,34
|
|
20230925,150500,305402860,11050,11060,11060,11050,732
|
|
20230925,150400,297313360,11060,11060,11060,11060,48
|
|
20230925,150300,296782480,11060,11060,11060,11060,1
|
|
20230925,150200,296771420,11050,11050,11050,11050,0
|
|
20230925,150100,296771420,11050,11050,11050,11050,92
|
|
20230925,150000,295754820,11050,11050,11050,11050,0
|
|
20230925,145900,295754820,11050,11060,11060,11050,3
|
|
20230925,145800,295721650,11130,11130,11130,11130,0
|
|
20230925,145700,295721650,11130,11130,11130,11130,0
|
|
20230925,145600,295721650,11130,11130,11130,11130,2
|
|
20230925,145500,295699390,11070,11070,11070,11070,0
|
|
20230925,145400,295699390,11070,11070,11070,11070,0
|
|
20230925,145300,295699390,11070,11070,11070,11070,17
|
|
20230925,145200,295511200,11060,11060,11060,11060,0
|
|
20230925,145100,295511200,11060,11050,11060,11050,10
|
|
20230925,145000,295400630,11050,11050,11050,11050,200
|
|
20230925,144900,293190630,11050,11050,11050,11050,200
|
|
20230925,144800,290980630,11040,11050,11050,11040,320
|
|
20230925,144700,287445760,11050,11050,11050,11050,248
|
|
20230925,144600,284705360,11040,11040,11040,11040,22
|
|
20230925,144500,284462480,11040,11040,11040,11040,200
|
|
20230925,144400,282254480,11050,11050,11050,11050,0
|
|
20230925,144300,282254480,11050,11050,11060,11050,900
|
|
20230925,144200,272309100,11060,11060,11060,11060,70
|
|
20230925,144100,271534900,11060,11070,11070,11060,22
|
|
20230925,144000,271291370,11070,11070,11070,11070,0
|
|
20230925,143900,271291370,11070,11100,11100,11070,632
|
|
20230925,143800,264287580,11110,11110,11110,11110,0
|
|
20230925,143700,264287580,11110,11110,11110,11110,0
|
|
20230925,143600,264287580,11110,11110,11110,11110,0
|
|
20230925,143500,264287580,11110,11110,11110,11110,4
|
|
20230925,143400,264243140,11100,11100,11100,11100,0
|
|
20230925,143300,264243140,11100,11100,11100,11100,179
|
|
20230925,143200,262256240,11100,11100,11100,11100,20
|
|
20230925,143100,262034240,11110,11110,11110,11110,0
|
|
20230925,143000,262034240,11110,11110,11110,11110,10
|
|
20230925,142900,261923140,11110,11100,11110,11100,80
|
|
20230925,142800,261034840,11110,11110,11110,11110,12
|
|
20230925,142700,260901520,11110,11100,11110,11100,19
|
|
20230925,142600,260690470,11110,11110,11110,11110,101
|
|
20230925,142500,259568360,11110,11110,11110,11110,0
|
|
20230925,142400,259568360,11110,11110,11110,11110,44
|
|
20230925,142300,259079520,11110,11110,11110,11110,5
|
|
20230925,142200,259023970,11110,11110,11110,11110,0
|
|
20230925,142100,259023970,11110,11110,11110,11110,0
|
|
20230925,142000,259023970,11110,11110,11110,11110,0
|
|
20230925,141900,259023970,11110,11110,11110,11110,0
|
|
20230925,141800,259023970,11110,11110,11110,11110,300
|
|
20230925,141700,255690970,11120,11140,11140,11120,109
|
|
20230925,141600,254478700,11140,11140,11140,11140,0
|
|
20230925,141500,254478700,11140,11140,11140,11140,0
|
|
20230925,141400,254478700,11140,11140,11140,11140,0
|
|
20230925,141300,254478700,11140,11140,11140,11140,0
|
|
20230925,141200,254478700,11140,11140,11140,11140,0
|
|
20230925,141100,254478700,11140,11140,11140,11140,4
|
|
20230925,141000,254434140,11190,11190,11190,11190,0
|
|
20230925,140900,254434140,11190,11190,11190,11190,0
|
|
20230925,140800,254434140,11190,11190,11190,11190,0
|
|
20230925,140700,254434140,11190,11190,11190,11190,0
|
|
20230925,140600,254434140,11190,11190,11190,11190,0
|
|
20230925,140500,254434140,11190,11190,11190,11190,0
|
|
20230925,140400,254434140,11190,11190,11190,11190,0
|
|
20230925,140300,254434140,11190,11190,11190,11190,0
|
|
20230925,140200,254434140,11190,11190,11190,11190,0
|
|
20230925,140100,254434140,11190,11190,11190,11190,0
|
|
20230925,140000,254434140,11190,11190,11190,11190,0
|
|
20230925,135900,254434140,11190,11130,11190,11130,94
|
|
20230925,135800,253383570,11210,11210,11210,11210,0
|
|
20230925,135700,253383570,11210,11210,11210,11210,0
|
|
20230925,135600,253383570,11210,11210,11210,11210,0
|
|
20230925,135500,253383570,11210,11210,11210,11210,0
|
|
20230925,135400,253383570,11210,11210,11210,11210,0
|
|
20230925,135300,253383570,11210,11210,11210,11210,0
|
|
20230925,135200,253383570,11210,11210,11210,11210,0
|
|
20230925,135100,253383570,11210,11210,11210,11210,0
|
|
20230925,135000,253383570,11210,11210,11210,11210,0
|
|
20230925,134900,253383570,11210,11210,11210,11210,0
|
|
20230925,134800,253383570,11210,11210,11210,11210,0
|
|
20230925,134700,253383570,11210,11210,11210,11210,0
|
|
20230925,134600,253383570,11210,11130,11210,11130,500
|
|
20230925,134500,247786430,11100,11100,11100,11100,74
|
|
20230925,134400,246965030,11100,11100,11100,11100,150
|
|
20230925,134300,245300030,11100,11100,11100,11100,191
|
|
20230925,134200,243179930,11100,11100,11100,11100,120
|
|
20230925,134100,241847930,11100,11100,11100,11100,85
|
|
20230925,134000,240904430,11100,11100,11100,11100,0
|
|
20230925,133900,240904430,11100,11100,11100,11100,0
|
|
20230925,133800,240904430,11100,11100,11100,11100,50
|
|
20230925,133700,240349430,11120,11120,11120,11120,1
|
|
20230925,133600,240338310,11120,11120,11120,11120,19
|
|
20230925,133500,240127030,11120,11120,11120,11120,0
|
|
20230925,133400,240127030,11120,11120,11120,11120,0
|
|
20230925,133300,240127030,11120,11120,11120,11120,69
|
|
20230925,133200,239359750,11130,11130,11130,11130,0
|
|
20230925,133100,239359750,11130,11130,11130,11130,363
|
|
20230925,133000,235319560,11140,11140,11140,11140,0
|
|
20230925,132900,235319560,11140,11140,11140,11140,0
|
|
20230925,132800,235319560,11140,11140,11140,11140,17
|
|
20230925,132700,235130180,11130,11130,11130,11130,189
|
|
20230925,132600,233026610,11130,11130,11130,11130,10
|
|
20230925,132500,232915310,11130,11130,11130,11130,0
|
|
20230925,132400,232915310,11130,11130,11130,11130,0
|
|
20230925,132300,232915310,11130,11140,11140,11130,41
|
|
20230925,132200,232458620,11150,11160,11160,11150,1457
|
|
20230925,132100,216201950,11160,11160,11160,11160,0
|
|
20230925,132000,216201950,11160,11160,11160,11160,14
|
|
20230925,131900,216045710,11160,11160,11160,11160,0
|
|
20230925,131800,216045710,11160,11160,11160,11160,88
|
|
20230925,131700,215063630,11150,11150,11150,11150,52
|
|
20230925,131600,214483830,11150,11150,11150,11150,0
|
|
20230925,131500,214483830,11150,11150,11150,11150,0
|
|
20230925,131400,214483830,11150,11150,11150,11150,0
|
|
20230925,131300,214483830,11150,11150,11150,11150,0
|
|
20230925,131200,214483830,11150,11150,11150,11150,0
|
|
20230925,131100,214483830,11150,11150,11150,11150,0
|
|
20230925,131000,214483830,11150,11150,11150,11150,0
|
|
20230925,130900,214483830,11150,11150,11150,11150,0
|
|
20230925,130800,214483830,11150,11150,11150,11150,0
|
|
20230925,130700,214483830,11150,11150,11150,11150,0
|
|
20230925,130600,214483830,11150,11150,11150,11150,120
|
|
20230925,130500,213145830,11140,11140,11140,11140,0
|
|
20230925,130400,213145830,11140,11140,11140,11140,0
|
|
20230925,130300,213145830,11140,11140,11140,11140,20
|
|
20230925,130200,212923030,11130,11130,11130,11130,0
|
|
20230925,130100,212923030,11130,11130,11130,11130,1
|
|
20230925,130000,212911900,11130,11130,11130,11130,0
|
|
20230925,125900,212911900,11130,11130,11130,11130,0
|
|
20230925,125800,212911900,11130,11130,11130,11130,188
|
|
20230925,125700,210819460,11130,11130,11130,11130,0
|
|
20230925,125600,210819460,11130,11130,11130,11130,0
|
|
20230925,125500,210819460,11130,11130,11130,11130,5
|
|
20230925,125400,210763810,11130,11130,11130,11130,46
|
|
20230925,125300,210251830,11130,11130,11130,11130,0
|
|
20230925,125200,210251830,11130,11130,11130,11130,4
|
|
20230925,125100,210207310,11130,11120,11130,11120,66
|
|
20230925,125000,209473370,11130,11130,11130,11130,24
|
|
20230925,124900,209206250,11130,11130,11130,11130,0
|
|
20230925,124800,209206250,11130,11130,11130,11130,0
|
|
20230925,124700,209206250,11130,11130,11130,11130,0
|
|
20230925,124600,209206250,11130,11130,11130,11130,0
|
|
20230925,124500,209206250,11130,11130,11130,11130,10
|
|
20230925,124400,209094950,11130,11130,11130,11130,0
|
|
20230925,124300,209094950,11130,11130,11130,11130,0
|
|
20230925,124200,209094950,11130,11130,11130,11130,0
|
|
20230925,124100,209094950,11130,11130,11130,11130,0
|
|
20230925,124000,209094950,11130,11130,11130,11130,90
|
|
20230925,123900,208093250,11130,11140,11140,11130,11
|
|
20230925,123800,207970810,11120,11120,11120,11120,0
|
|
20230925,123700,207970810,11120,11120,11120,11120,0
|
|
20230925,123600,207970810,11120,11120,11120,11120,0
|
|
20230925,123500,207970810,11120,11120,11120,11120,0
|
|
20230925,123400,207970810,11120,11210,11210,11120,305
|
|
20230925,123300,204577260,11220,11220,11220,11220,0
|
|
20230925,123200,204577260,11220,11140,11220,11140,305
|
|
20230925,123100,201159980,11100,11100,11100,11100,0
|
|
20230925,123000,201159980,11100,11100,11100,11100,0
|
|
20230925,122900,201159980,11100,11100,11100,11100,27
|
|
20230925,122800,200860280,11100,11100,11100,11100,0
|
|
20230925,122700,200860280,11100,11100,11100,11100,0
|
|
20230925,122600,200860280,11100,11100,11100,11100,1
|
|
20230925,122500,200849180,11100,11100,11100,11100,0
|
|
20230925,122400,200849180,11100,11100,11100,11100,0
|
|
20230925,122300,200849180,11100,11100,11100,11100,120
|
|
20230925,122200,199517180,11100,11100,11100,11100,0
|
|
20230925,122100,199517180,11100,11100,11100,11100,146
|
|
20230925,122000,197896580,11090,11090,11090,11090,0
|
|
20230925,121900,197896580,11090,11090,11090,11090,0
|
|
20230925,121800,197896580,11090,11090,11090,11090,0
|
|
20230925,121700,197896580,11090,11100,11100,11090,405
|
|
20230925,121600,193404130,11090,11090,11090,11090,0
|
|
20230925,121500,193404130,11090,11090,11090,11090,0
|
|
20230925,121400,193404130,11090,11090,11090,11090,2
|
|
20230925,121300,193381950,11080,11090,11090,11080,15
|
|
20230925,121200,193215660,11090,11090,11090,11090,255
|
|
20230925,121100,190387710,11090,11090,11090,11090,34
|
|
20230925,121000,190010650,11090,11090,11090,11090,28
|
|
20230925,120900,189700130,11100,11100,11100,11100,2
|
|
20230925,120800,189677930,11110,11110,11110,11110,0
|
|
20230925,120700,189677930,11110,11110,11110,11110,0
|
|
20230925,120600,189677930,11110,11100,11110,11100,40
|
|
20230925,120500,189233800,11100,11100,11100,11100,3
|
|
20230925,120400,189200500,11110,11140,11140,11110,39
|
|
20230925,120300,188767150,11140,11150,11150,11110,25
|
|
20230925,120200,188489050,11180,11180,11180,11180,0
|
|
20230925,120100,188489050,11180,11180,11180,11180,0
|
|
20230925,120000,188489050,11180,11180,11180,11180,0
|
|
20230925,115900,188489050,11180,11180,11180,11180,0
|
|
20230925,115800,188489050,11180,11180,11180,11180,0
|
|
20230925,115700,188489050,11180,11180,11180,11180,0
|
|
20230925,115600,188489050,11180,11180,11180,11180,0
|
|
20230925,115500,188489050,11180,11180,11180,11180,2
|
|
20230925,115400,188466690,11240,11240,11240,11240,0
|
|
20230925,115300,188466690,11240,11240,11240,11240,0
|
|
20230925,115200,188466690,11240,11240,11240,11240,0
|
|
20230925,115100,188466690,11240,11240,11240,11240,0
|
|
20230925,115000,188466690,11240,11240,11240,11240,0
|
|
20230925,114900,188466690,11240,11240,11240,11240,0
|
|
20230925,114800,188466690,11240,11100,11240,11090,24
|
|
20230925,114700,188200260,11100,11100,11100,11100,7
|
|
20230925,114600,188122560,11260,11260,11260,11260,0
|
|
20230925,114500,188122560,11260,11260,11260,11260,0
|
|
20230925,114400,188122560,11260,11260,11260,11260,0
|
|
20230925,114300,188122560,11260,11260,11260,11260,0
|
|
20230925,114200,188122560,11260,11260,11260,11260,50
|
|
20230925,114100,187559560,11290,11290,11290,11290,0
|
|
20230925,114000,187559560,11290,11230,11290,11230,136
|
|
20230925,113900,186025870,11200,11100,11200,11100,403
|
|
20230925,113800,181535880,11050,11050,11050,11050,0
|
|
20230925,113700,181535880,11050,11050,11050,11050,1
|
|
20230925,113600,181524830,11100,11100,11100,11100,10
|
|
20230925,113500,181413830,11050,11050,11050,11050,0
|
|
20230925,113400,181413830,11050,11050,11050,11050,150
|
|
20230925,113300,179756330,11050,11070,11070,11050,15
|
|
20230925,113200,179590550,11060,11060,11060,11060,0
|
|
20230925,113100,179590550,11060,11060,11060,11060,1
|
|
20230925,113000,179579490,11050,11050,11050,11050,0
|
|
20230925,112900,179579490,11050,11050,11050,11050,0
|
|
20230925,112800,179579490,11050,11050,11050,11050,10
|
|
20230925,112700,179468990,11050,11050,11050,11050,0
|
|
20230925,112600,179468990,11050,11050,11050,11050,0
|
|
20230925,112500,179468990,11050,11050,11110,11050,84
|
|
20230925,112400,178540730,11050,11110,11110,11050,102
|
|
20230925,112300,177412970,11110,11110,11110,11110,0
|
|
20230925,112200,177412970,11110,11110,11110,11110,50
|
|
20230925,112100,176857470,11110,11110,11110,11110,0
|
|
20230925,112000,176857470,11110,11110,11110,11110,0
|
|
20230925,111900,176857470,11110,11110,11110,11110,1
|
|
20230925,111800,176846360,11040,11040,11040,11040,0
|
|
20230925,111700,176846360,11040,11040,11040,11040,0
|
|
20230925,111600,176846360,11040,11040,11040,11040,0
|
|
20230925,111500,176846360,11040,11050,11050,11040,69
|
|
20230925,111400,176084590,11110,11100,11110,11100,7
|
|
20230925,111300,176006840,11110,11100,11110,11010,797
|
|
20230925,111200,167207460,11100,11100,11100,11100,0
|
|
20230925,111100,167207460,11100,11100,11100,11100,27
|
|
20230925,111000,166907760,11100,11100,11100,11100,264
|
|
20230925,110900,163977360,11100,11100,11100,11100,127
|
|
20230925,110800,162567660,11100,11100,11100,11100,0
|
|
20230925,110700,162567660,11100,11110,11110,11100,20
|
|
20230925,110600,162345530,11110,11100,11110,11100,44
|
|
20230925,110500,161856760,11100,11100,11100,11100,7
|
|
20230925,110400,161779060,11100,11100,11100,11100,180
|
|
20230925,110300,159781060,11100,11100,11100,11100,246
|
|
20230925,110200,157050460,11110,11100,11110,11100,120
|
|
20230925,110100,155718260,11100,11130,11140,11100,630
|
|
20230925,110000,148715490,11140,11140,11140,11140,5
|
|
20230925,105900,148659790,11140,11140,11140,11140,258
|
|
20230925,105800,145785670,11150,11150,11150,11150,10
|
|
20230925,105700,145674170,11150,11150,11150,11150,0
|
|
20230925,105600,145674170,11150,11160,11160,11150,807
|
|
20230925,105500,136676110,11150,11150,11150,11150,23
|
|
20230925,105400,136419660,11190,11190,11190,11190,40
|
|
20230925,105300,135972060,11190,11180,11190,11180,9
|
|
20230925,105200,135871380,11180,11180,11180,11180,0
|
|
20230925,105100,135871380,11180,11180,11180,11180,51
|
|
20230925,105000,135301200,11160,11170,11170,11160,315
|
|
20230925,104900,131785750,11160,11160,11160,11160,0
|
|
20230925,104800,131785750,11160,11160,11160,11160,0
|
|
20230925,104700,131785750,11160,11170,11170,11160,29
|
|
20230925,104600,131462090,11170,11180,11180,11170,11
|
|
20230925,104500,131339190,11180,11170,11180,11160,308
|
|
20230925,104400,127901740,11170,11170,11170,11170,7
|
|
20230925,104300,127823550,11180,11160,11180,11160,51
|
|
20230925,104200,127254130,11150,11150,11150,11150,0
|
|
20230925,104100,127254130,11150,11150,11150,11150,0
|
|
20230925,104000,127254130,11150,11160,11160,11150,100
|
|
20230925,103900,126139080,11160,11170,11170,11150,201
|
|
20230925,103800,123896410,11180,11170,11180,11170,257
|
|
20230925,103700,121023720,11180,11180,11190,11180,55
|
|
20230925,103600,120408440,11180,11200,11200,11180,98
|
|
20230925,103500,119311490,11200,11230,11230,11200,822
|
|
20230925,103400,110103360,11220,11220,11220,11220,0
|
|
20230925,103300,110103360,11220,11230,11230,11220,102
|
|
20230925,103200,108958430,11240,11240,11240,11240,397
|
|
20230925,103100,104496150,11260,11260,11260,11260,1
|
|
20230925,103000,104484890,11260,11260,11260,11260,0
|
|
20230925,102900,104484890,11260,11310,11320,11260,9
|
|
20230925,102800,104383190,11300,11290,11300,11290,393
|
|
20230925,102700,99942900,11290,11290,11290,11290,1
|
|
20230925,102600,99931610,11290,11290,11290,11290,5
|
|
20230925,102500,99875160,11290,11290,11290,11290,1
|
|
20230925,102400,99863870,11290,11290,11290,11290,7
|
|
20230925,102300,99784840,11290,11290,11290,11290,2
|
|
20230925,102200,99762260,11290,11240,11290,11240,110
|
|
20230925,102100,98525610,11240,11260,11260,11230,630
|
|
20230925,102000,91437440,11300,11300,11300,11300,7
|
|
20230925,101900,91358340,11300,11300,11300,11300,1
|
|
20230925,101800,91347040,11300,11300,11300,11300,7
|
|
20230925,101700,91267940,11300,11300,11300,11300,1
|
|
20230925,101600,91256640,11300,11300,11300,11270,371
|
|
20230925,101500,87075230,11300,11300,11300,11300,1
|
|
20230925,101400,87063930,11300,11300,11300,11300,7
|
|
20230925,101300,86984830,11280,11290,11300,11280,1094
|
|
20230925,101200,74640010,11300,11300,11300,11290,15
|
|
20230925,101100,74470570,11300,11290,11300,11290,667
|
|
20230925,101000,66940130,11300,11320,11320,11300,95
|
|
20230925,100900,65866490,11320,11320,11320,11320,1
|
|
20230925,100800,65855170,11320,11320,11320,11320,6
|
|
20230925,100700,65787250,11320,11320,11320,11320,1
|
|
20230925,100600,65775930,11320,11320,11320,11320,7
|
|
20230925,100500,65696690,11300,11320,11320,11300,2
|
|
20230925,100400,65674070,11320,11320,11320,11320,7
|
|
20230925,100300,65594830,11320,11320,11320,11320,1
|
|
20230925,100200,65583510,11320,11300,11320,11300,397
|
|
20230925,100100,61097310,11300,11290,11300,11290,6
|
|
20230925,100000,61029560,11300,11300,11300,11290,545
|
|
20230925,095900,54875770,11300,11320,11320,11300,7
|
|
20230925,095800,54796650,11320,11320,11320,11320,67
|
|
20230925,095700,54038210,11320,11310,11320,11310,111
|
|
20230925,095600,52782790,11310,11310,11310,11300,12
|
|
20230925,095500,52647120,11310,11310,11310,11310,11
|
|
20230925,095400,52522710,11310,11310,11310,11310,6
|
|
20230925,095300,52454850,11310,11300,11310,11300,6
|
|
20230925,095200,52387040,11300,11310,11310,11300,20
|
|
20230925,095100,52160930,11320,11320,11320,11320,1
|
|
20230925,095000,52149610,11320,11320,11320,11320,7
|
|
20230925,094900,52070370,11320,11320,11320,11320,1
|
|
20230925,094800,52059050,11320,11300,11320,11300,14
|
|
20230925,094700,51900810,11300,11300,11300,11290,17
|
|
20230925,094600,51708810,11320,11320,11320,11320,7
|
|
20230925,094500,51629570,11320,11320,11320,11320,1
|
|
20230925,094400,51618250,11320,11320,11320,11320,7
|
|
20230925,094300,51539010,11320,11320,11320,11320,7
|
|
20230925,094200,51459770,11320,11320,11320,11320,9
|
|
20230925,094100,51357890,11320,11290,11320,11280,454
|
|
20230925,094000,46236270,11320,11320,11320,11290,11
|
|
20230925,093900,46111930,11320,11320,11320,11320,4
|
|
20230925,093800,46066650,11320,11320,11320,11320,2
|
|
20230925,093700,46044010,11320,11320,11320,11290,1042
|
|
20230925,093600,34276100,11320,11320,11320,11320,1
|
|
20230925,093500,34264780,11320,11320,11320,11300,210
|
|
20230925,093400,31889640,11300,11320,11320,11300,16
|
|
20230925,093300,31708820,11330,11330,11330,11330,7
|
|
20230925,093200,31629510,11310,11340,11340,11310,127
|
|
20230925,093100,30190260,11340,11310,11340,11310,12
|
|
20230925,093000,30054360,11350,11350,11350,11350,0
|
|
20230925,092900,30054360,11350,11350,11350,11350,6
|
|
20230925,092800,29986260,11300,11300,11300,11300,0
|
|
20230925,092700,29986260,11300,11300,11300,11300,51
|
|
20230925,092600,29409960,11340,11340,11340,11340,0
|
|
20230925,092500,29409960,11340,11350,11350,11340,115
|
|
20230925,092400,28105830,11370,11370,11370,11370,11
|
|
20230925,092300,27980760,11370,11370,11370,11370,0
|
|
20230925,092200,27980760,11370,11370,11370,11370,0
|
|
20230925,092100,27980760,11370,11340,11370,11340,976
|
|
20230925,092000,16911840,11340,11340,11340,11340,0
|
|
20230925,091900,16911840,11340,11310,11340,11310,166
|
|
20230925,091800,15034080,11310,11310,11310,11310,0
|
|
20230925,091700,15034080,11310,11310,11310,11310,49
|
|
20230925,091600,14479890,11270,11270,11270,11270,67
|
|
20230925,091500,13724800,11280,11310,11310,11280,161
|
|
20230925,091400,11906380,11300,11300,11300,11300,0
|
|
20230925,091300,11906380,11300,11300,11300,11300,26
|
|
20230925,091200,11612580,11300,11350,11350,11300,36
|
|
20230925,091100,11205260,11350,11350,11350,11350,18
|
|
20230925,091000,11000960,11350,11350,11350,11350,76
|
|
20230925,090900,10138360,11350,11350,11350,11350,0
|
|
20230925,090800,10138360,11350,11340,11350,11340,121
|
|
20230925,090700,8765240,11340,11340,11340,11340,195
|
|
20230925,090600,6553940,11280,11280,11280,11280,0
|
|
20230925,090500,6553940,11280,11290,11290,11280,340
|
|
20230925,090400,2715850,11290,11300,11300,11290,129
|
|
20230925,090300,1258420,11350,11350,11350,11350,36
|
|
20230925,090200,849820,11350,11350,11350,11350,1
|
|
20230925,090100,838470,11350,11350,11350,11350,0
|
|
20230925,090000,838470,11350,11340,11350,11290,74
|