687 lines
36 KiB
CSV
687 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,202400,1126757110,16200,16200,16200,16200,528
|
|
20230925,202300,1126757110,16200,16200,16200,16200,0
|
|
20230925,202200,1126757110,16200,16200,16200,16200,0
|
|
20230925,202100,1126757110,16200,16200,16200,16200,0
|
|
20230925,202000,1126757110,16200,16200,16200,16200,0
|
|
20230925,201900,1126757110,16200,16200,16200,16200,0
|
|
20230925,201800,1126757110,16200,16200,16200,16200,0
|
|
20230925,201700,1126757110,16200,16200,16200,16200,0
|
|
20230925,201600,1126757110,16200,16200,16200,16200,0
|
|
20230925,201500,1126757110,16200,16200,16200,16200,0
|
|
20230925,201400,1126757110,16200,16200,16200,16200,0
|
|
20230925,201300,1126757110,16200,16200,16200,16200,0
|
|
20230925,201200,1126757110,16200,16200,16200,16200,0
|
|
20230925,201100,1126757110,16200,16200,16200,16200,0
|
|
20230925,201000,1126757110,16200,16200,16200,16200,0
|
|
20230925,200900,1126757110,16200,16200,16200,16200,0
|
|
20230925,200800,1126757110,16200,16200,16200,16200,0
|
|
20230925,200700,1126757110,16200,16200,16200,16200,0
|
|
20230925,200600,1126757110,16200,16200,16200,16200,0
|
|
20230925,200500,1126757110,16200,16200,16200,16200,0
|
|
20230925,200400,1126757110,16200,16200,16200,16200,0
|
|
20230925,200300,1126757110,16200,16200,16200,16200,0
|
|
20230925,200200,1126757110,16200,16200,16200,16200,0
|
|
20230925,200100,1126757110,16200,16200,16200,16200,0
|
|
20230925,200000,1126757110,16200,16200,16200,16200,0
|
|
20230925,195900,1126757110,16200,16200,16200,16200,0
|
|
20230925,195800,1126757110,16200,16200,16200,16200,0
|
|
20230925,195700,1126757110,16200,16200,16200,16200,0
|
|
20230925,195600,1126757110,16200,16200,16200,16200,0
|
|
20230925,195500,1126757110,16200,16200,16200,16200,0
|
|
20230925,195400,1126757110,16200,16200,16200,16200,528
|
|
20230925,195300,1126757110,16200,16200,16200,16200,0
|
|
20230925,195200,1126757110,16200,16200,16200,16200,0
|
|
20230925,195100,1126757110,16200,16200,16200,16200,0
|
|
20230925,195000,1126757110,16200,16200,16200,16200,0
|
|
20230925,194900,1126757110,16200,16200,16200,16200,0
|
|
20230925,194800,1126757110,16200,16200,16200,16200,0
|
|
20230925,194700,1126757110,16200,16200,16200,16200,0
|
|
20230925,194600,1126757110,16200,16200,16200,16200,0
|
|
20230925,194500,1126757110,16200,16200,16200,16200,0
|
|
20230925,194400,1126757110,16200,16200,16200,16200,0
|
|
20230925,194300,1126757110,16200,16200,16200,16200,0
|
|
20230925,194200,1126757110,16200,16200,16200,16200,0
|
|
20230925,194100,1126757110,16200,16200,16200,16200,0
|
|
20230925,194000,1126757110,16200,16200,16200,16200,0
|
|
20230925,193900,1126757110,16200,16200,16200,16200,0
|
|
20230925,193800,1126757110,16200,16200,16200,16200,0
|
|
20230925,193700,1126757110,16200,16200,16200,16200,0
|
|
20230925,193600,1126757110,16200,16200,16200,16200,0
|
|
20230925,193500,1126757110,16200,16200,16200,16200,0
|
|
20230925,193400,1126757110,16200,16200,16200,16200,0
|
|
20230925,193300,1126757110,16200,16200,16200,16200,0
|
|
20230925,193200,1126757110,16200,16200,16200,16200,0
|
|
20230925,193100,1126757110,16200,16200,16200,16200,0
|
|
20230925,193000,1126757110,16200,16200,16200,16200,0
|
|
20230925,192900,1126757110,16200,16200,16200,16200,0
|
|
20230925,192800,1126757110,16200,16200,16200,16200,0
|
|
20230925,192700,1126757110,16200,16200,16200,16200,0
|
|
20230925,192600,1126757110,16200,16200,16200,16200,0
|
|
20230925,192500,1126757110,16200,16200,16200,16200,0
|
|
20230925,192400,1126757110,16200,16200,16200,16200,528
|
|
20230925,192300,1126757110,16200,16200,16200,16200,0
|
|
20230925,192200,1126757110,16200,16200,16200,16200,0
|
|
20230925,192100,1126757110,16200,16200,16200,16200,0
|
|
20230925,192000,1126757110,16200,16200,16200,16200,0
|
|
20230925,191900,1126757110,16200,16200,16200,16200,0
|
|
20230925,191800,1126757110,16200,16200,16200,16200,0
|
|
20230925,191700,1126757110,16200,16200,16200,16200,0
|
|
20230925,191600,1126757110,16200,16200,16200,16200,0
|
|
20230925,191500,1126757110,16200,16200,16200,16200,0
|
|
20230925,191400,1126757110,16200,16200,16200,16200,0
|
|
20230925,191300,1126757110,16200,16200,16200,16200,0
|
|
20230925,191200,1126757110,16200,16200,16200,16200,0
|
|
20230925,191100,1126757110,16200,16200,16200,16200,0
|
|
20230925,191000,1126757110,16200,16200,16200,16200,0
|
|
20230925,190900,1126757110,16200,16200,16200,16200,0
|
|
20230925,190800,1126757110,16200,16200,16200,16200,0
|
|
20230925,190700,1126757110,16200,16200,16200,16200,0
|
|
20230925,190600,1126757110,16200,16200,16200,16200,0
|
|
20230925,190500,1126757110,16200,16200,16200,16200,0
|
|
20230925,190400,1126757110,16200,16200,16200,16200,0
|
|
20230925,190300,1126757110,16200,16200,16200,16200,0
|
|
20230925,190200,1126757110,16200,16200,16200,16200,0
|
|
20230925,190100,1126757110,16200,16200,16200,16200,0
|
|
20230925,190000,1126757110,16200,16200,16200,16200,0
|
|
20230925,185900,1126757110,16200,16200,16200,16200,0
|
|
20230925,185800,1126757110,16200,16200,16200,16200,0
|
|
20230925,185700,1126757110,16200,16200,16200,16200,0
|
|
20230925,185600,1126757110,16200,16200,16200,16200,0
|
|
20230925,185500,1126757110,16200,16200,16200,16200,0
|
|
20230925,185400,1126757110,16200,16200,16200,16200,528
|
|
20230925,185300,1126757110,16200,16200,16200,16200,0
|
|
20230925,185200,1126757110,16200,16200,16200,16200,0
|
|
20230925,185100,1126757110,16200,16200,16200,16200,0
|
|
20230925,185000,1126757110,16200,16200,16200,16200,0
|
|
20230925,184900,1126757110,16200,16200,16200,16200,0
|
|
20230925,184800,1126757110,16200,16200,16200,16200,0
|
|
20230925,184700,1126757110,16200,16200,16200,16200,0
|
|
20230925,184600,1126757110,16200,16200,16200,16200,0
|
|
20230925,184500,1126757110,16200,16200,16200,16200,0
|
|
20230925,184400,1126757110,16200,16200,16200,16200,0
|
|
20230925,184300,1126757110,16200,16200,16200,16200,0
|
|
20230925,184200,1126757110,16200,16200,16200,16200,0
|
|
20230925,184100,1126757110,16200,16200,16200,16200,0
|
|
20230925,184000,1126757110,16200,16200,16200,16200,0
|
|
20230925,183900,1126757110,16200,16200,16200,16200,0
|
|
20230925,183800,1126757110,16200,16200,16200,16200,0
|
|
20230925,183700,1126757110,16200,16200,16200,16200,0
|
|
20230925,183600,1126757110,16200,16200,16200,16200,0
|
|
20230925,183500,1126757110,16200,16200,16200,16200,0
|
|
20230925,183400,1126757110,16200,16200,16200,16200,0
|
|
20230925,183300,1126757110,16200,16200,16200,16200,0
|
|
20230925,183200,1126757110,16200,16200,16200,16200,0
|
|
20230925,183100,1126757110,16200,16200,16200,16200,0
|
|
20230925,183000,1126757110,16200,16200,16200,16200,0
|
|
20230925,182900,1126757110,16200,16200,16200,16200,0
|
|
20230925,182800,1126757110,16200,16200,16200,16200,0
|
|
20230925,182700,1126757110,16200,16200,16200,16200,0
|
|
20230925,182600,1126757110,16200,16200,16200,16200,0
|
|
20230925,182500,1126757110,16200,16200,16200,16200,0
|
|
20230925,182400,1126757110,16200,16200,16200,16200,528
|
|
20230925,182300,1126757110,16200,16200,16200,16200,0
|
|
20230925,182200,1126757110,16200,16200,16200,16200,0
|
|
20230925,182100,1126757110,16200,16200,16200,16200,0
|
|
20230925,182000,1126757110,16200,16200,16200,16200,0
|
|
20230925,181900,1126757110,16200,16200,16200,16200,0
|
|
20230925,181800,1126757110,16200,16200,16200,16200,0
|
|
20230925,181700,1126757110,16200,16200,16200,16200,0
|
|
20230925,181600,1126757110,16200,16200,16200,16200,0
|
|
20230925,181500,1126757110,16200,16200,16200,16200,0
|
|
20230925,181400,1126757110,16200,16200,16200,16200,0
|
|
20230925,181300,1126757110,16200,16200,16200,16200,0
|
|
20230925,181200,1126757110,16200,16200,16200,16200,0
|
|
20230925,181100,1126757110,16200,16200,16200,16200,0
|
|
20230925,181000,1126757110,16200,16200,16200,16200,0
|
|
20230925,180900,1126757110,16200,16200,16200,16200,0
|
|
20230925,180800,1126757110,16200,16200,16200,16200,0
|
|
20230925,180700,1126757110,16200,16200,16200,16200,0
|
|
20230925,180600,1126757110,16200,16200,16200,16200,0
|
|
20230925,180500,1126757110,16200,16200,16200,16200,0
|
|
20230925,180400,1126757110,16200,16200,16200,16200,0
|
|
20230925,180300,1126757110,16200,16200,16200,16200,0
|
|
20230925,180200,1126757110,16200,16200,16200,16200,0
|
|
20230925,180100,1126757110,16200,16200,16200,16200,0
|
|
20230925,180000,1126757110,16200,16200,16200,16200,0
|
|
20230925,175900,1126757110,16200,16200,16200,16200,0
|
|
20230925,175800,1126757110,16200,16200,16200,16200,0
|
|
20230925,175700,1126757110,16200,16200,16200,16200,0
|
|
20230925,175600,1126757110,16200,16200,16200,16200,0
|
|
20230925,175500,1126757110,16200,16200,16200,16200,0
|
|
20230925,175400,1126757110,16200,16200,16200,16200,528
|
|
20230925,175300,1126757110,16200,16200,16200,16200,0
|
|
20230925,175200,1126757110,16200,16200,16200,16200,0
|
|
20230925,175100,1126757110,16200,16200,16200,16200,0
|
|
20230925,175000,1126757110,16200,16200,16200,16200,0
|
|
20230925,174900,1126757110,16200,16200,16200,16200,0
|
|
20230925,174800,1126757110,16200,16200,16200,16200,0
|
|
20230925,174700,1126757110,16200,16200,16200,16200,0
|
|
20230925,174600,1126757110,16200,16200,16200,16200,0
|
|
20230925,174500,1126757110,16200,16200,16200,16200,0
|
|
20230925,174400,1126757110,16200,16200,16200,16200,0
|
|
20230925,174300,1126757110,16200,16200,16200,16200,0
|
|
20230925,174200,1126757110,16200,16200,16200,16200,0
|
|
20230925,174100,1126757110,16200,16200,16200,16200,0
|
|
20230925,174000,1126757110,16200,16200,16200,16200,0
|
|
20230925,173900,1126757110,16200,16200,16200,16200,0
|
|
20230925,173800,1126757110,16200,16200,16200,16200,0
|
|
20230925,173700,1126757110,16200,16200,16200,16200,0
|
|
20230925,173600,1126757110,16200,16200,16200,16200,0
|
|
20230925,173500,1126757110,16200,16200,16200,16200,0
|
|
20230925,173400,1126757110,16200,16200,16200,16200,0
|
|
20230925,173300,1126757110,16200,16200,16200,16200,0
|
|
20230925,173200,1126757110,16200,16200,16200,16200,0
|
|
20230925,173100,1126757110,16200,16200,16200,16200,0
|
|
20230925,173000,1126757110,16200,16200,16200,16200,0
|
|
20230925,172900,1126757110,16200,16200,16200,16200,0
|
|
20230925,172800,1126757110,16200,16200,16200,16200,0
|
|
20230925,172700,1126757110,16200,16200,16200,16200,0
|
|
20230925,172600,1126757110,16200,16200,16200,16200,0
|
|
20230925,172500,1126757110,16200,16200,16200,16200,0
|
|
20230925,172400,1126757110,16200,16200,16200,16200,528
|
|
20230925,172300,1126757110,16200,16200,16200,16200,0
|
|
20230925,172200,1126757110,16200,16200,16200,16200,0
|
|
20230925,172100,1126757110,16200,16200,16200,16200,0
|
|
20230925,172000,1126757110,16200,16200,16200,16200,0
|
|
20230925,171900,1126757110,16200,16200,16200,16200,0
|
|
20230925,171800,1126757110,16200,16200,16200,16200,0
|
|
20230925,171700,1126757110,16200,16200,16200,16200,0
|
|
20230925,171600,1126757110,16200,16200,16200,16200,0
|
|
20230925,171500,1126757110,16200,16200,16200,16200,0
|
|
20230925,171400,1126757110,16200,16200,16200,16200,0
|
|
20230925,171300,1126757110,16200,16200,16200,16200,0
|
|
20230925,171200,1126757110,16200,16200,16200,16200,0
|
|
20230925,171100,1126757110,16200,16200,16200,16200,0
|
|
20230925,171000,1126757110,16200,16200,16200,16200,0
|
|
20230925,170900,1126757110,16200,16200,16200,16200,0
|
|
20230925,170800,1126757110,16200,16200,16200,16200,0
|
|
20230925,170700,1126757110,16200,16200,16200,16200,0
|
|
20230925,170600,1126757110,16200,16200,16200,16200,0
|
|
20230925,170500,1126757110,16200,16200,16200,16200,0
|
|
20230925,170400,1126757110,16200,16200,16200,16200,0
|
|
20230925,170300,1126757110,16200,16200,16200,16200,0
|
|
20230925,170200,1126757110,16200,16200,16200,16200,0
|
|
20230925,170100,1126757110,16200,16200,16200,16200,0
|
|
20230925,170000,1126757110,16200,16200,16200,16200,0
|
|
20230925,165900,1126757110,16200,16200,16200,16200,0
|
|
20230925,165800,1126757110,16200,16200,16200,16200,0
|
|
20230925,165700,1126757110,16200,16200,16200,16200,0
|
|
20230925,165600,1126757110,16200,16200,16200,16200,0
|
|
20230925,165500,1126757110,16200,16200,16200,16200,0
|
|
20230925,165400,1126757110,16200,16200,16200,16200,528
|
|
20230925,165300,1126757110,16200,16200,16200,16200,0
|
|
20230925,165200,1126757110,16200,16200,16200,16200,0
|
|
20230925,165100,1126757110,16200,16200,16200,16200,0
|
|
20230925,165000,1126757110,16200,16200,16200,16200,0
|
|
20230925,164900,1126757110,16200,16200,16200,16200,0
|
|
20230925,164800,1126757110,16200,16200,16200,16200,0
|
|
20230925,164700,1126757110,16200,16200,16200,16200,0
|
|
20230925,164600,1126757110,16200,16200,16200,16200,0
|
|
20230925,164500,1126757110,16200,16200,16200,16200,0
|
|
20230925,164400,1126757110,16200,16200,16200,16200,0
|
|
20230925,164300,1126757110,16200,16200,16200,16200,0
|
|
20230925,164200,1126757110,16200,16200,16200,16200,0
|
|
20230925,164100,1126757110,16200,16200,16200,16200,0
|
|
20230925,164000,1126757110,16200,16200,16200,16200,0
|
|
20230925,163900,1126757110,16200,16200,16200,16200,0
|
|
20230925,163800,1126757110,16200,16200,16200,16200,0
|
|
20230925,163700,1126757110,16200,16200,16200,16200,0
|
|
20230925,163600,1126757110,16200,16200,16200,16200,0
|
|
20230925,163500,1126757110,16200,16200,16200,16200,0
|
|
20230925,163400,1126757110,16200,16200,16200,16200,0
|
|
20230925,163300,1126757110,16200,16200,16200,16200,0
|
|
20230925,163200,1126757110,16200,16200,16200,16200,0
|
|
20230925,163100,1126757110,16200,16200,16200,16200,0
|
|
20230925,163000,1126757110,16200,16200,16200,16200,0
|
|
20230925,162900,1126757110,16200,16200,16200,16200,0
|
|
20230925,162800,1126757110,16200,16200,16200,16200,0
|
|
20230925,162700,1126757110,16200,16200,16200,16200,0
|
|
20230925,162600,1126757110,16200,16200,16200,16200,0
|
|
20230925,162500,1126757110,16200,16200,16200,16200,0
|
|
20230925,162400,1126757110,16200,16200,16200,16200,528
|
|
20230925,162300,1126757110,16200,16200,16200,16200,0
|
|
20230925,162200,1126757110,16200,16200,16200,16200,0
|
|
20230925,162100,1126757110,16200,16200,16200,16200,0
|
|
20230925,162000,1126757110,16200,16200,16200,16200,0
|
|
20230925,161900,1126757110,16200,16200,16200,16200,0
|
|
20230925,161800,1126757110,16200,16200,16200,16200,0
|
|
20230925,161700,1126757110,16200,16200,16200,16200,0
|
|
20230925,161600,1126757110,16200,16200,16200,16200,0
|
|
20230925,161500,1126757110,16200,16200,16200,16200,0
|
|
20230925,161400,1126757110,16200,16200,16200,16200,0
|
|
20230925,161300,1126757110,16200,16200,16200,16200,0
|
|
20230925,161200,1126757110,16200,16200,16200,16200,0
|
|
20230925,161100,1126757110,16200,16200,16200,16200,0
|
|
20230925,161000,1126757110,16200,16200,16200,16200,0
|
|
20230925,160900,1126757110,16200,16200,16200,16200,0
|
|
20230925,160800,1126757110,16200,16200,16200,16200,0
|
|
20230925,160700,1126757110,16200,16200,16200,16200,0
|
|
20230925,160600,1126757110,16200,16200,16200,16200,0
|
|
20230925,160500,1126757110,16200,16200,16200,16200,0
|
|
20230925,160400,1126757110,16200,16200,16200,16200,0
|
|
20230925,160300,1126757110,16200,16200,16200,16200,0
|
|
20230925,160200,1126757110,16200,16200,16200,16200,0
|
|
20230925,160100,1126757110,16200,16200,16200,16200,0
|
|
20230925,160000,1126757110,16200,16200,16200,16200,0
|
|
20230925,155900,1126757110,16200,16200,16200,16200,0
|
|
20230925,155800,1126757110,16200,16200,16200,16200,0
|
|
20230925,155700,1126757110,16200,16200,16200,16200,0
|
|
20230925,155600,1126757110,16200,16200,16200,16200,0
|
|
20230925,155500,1126757110,16200,16200,16200,16200,0
|
|
20230925,155400,1126757110,16200,16200,16200,16200,528
|
|
20230925,155300,1126757110,16200,16200,16200,16200,0
|
|
20230925,155200,1126757110,16200,16200,16200,16200,0
|
|
20230925,155100,1126757110,16200,16200,16200,16200,0
|
|
20230925,155000,1126757110,16200,16200,16200,16200,0
|
|
20230925,154900,1126757110,16200,16200,16200,16200,0
|
|
20230925,154800,1126757110,16200,16200,16200,16200,0
|
|
20230925,154700,1126757110,16200,16200,16200,16200,0
|
|
20230925,154600,1126757110,16200,16200,16200,16200,0
|
|
20230925,154500,1126757110,16200,16200,16200,16200,0
|
|
20230925,154400,1126757110,16200,16200,16200,16200,0
|
|
20230925,154300,1126757110,16200,16200,16200,16200,0
|
|
20230925,154200,1126757110,16200,16200,16200,16200,0
|
|
20230925,154100,1126757110,16200,16200,16200,16200,0
|
|
20230925,154000,1126757110,16200,16200,16200,16200,0
|
|
20230925,153900,1126757110,16200,16200,16200,16200,0
|
|
20230925,153800,1126757110,16200,16200,16200,16200,0
|
|
20230925,153700,1126757110,16200,16200,16200,16200,0
|
|
20230925,153600,1126757110,16200,16200,16200,16200,0
|
|
20230925,153500,1126757110,16200,16200,16200,16200,0
|
|
20230925,153400,1126757110,16200,16200,16200,16200,0
|
|
20230925,153300,1126757110,16200,16200,16200,16200,0
|
|
20230925,153200,1126757110,16200,16200,16200,16200,0
|
|
20230925,153100,1126757110,16200,16200,16200,16200,0
|
|
20230925,153000,1126757110,16200,16200,16200,16200,528
|
|
20230925,152900,1118203510,16100,16100,16100,16100,0
|
|
20230925,152800,1118203510,16100,16100,16100,16100,0
|
|
20230925,152700,1118203510,16100,16100,16100,16100,0
|
|
20230925,152600,1118203510,16100,16100,16100,16100,0
|
|
20230925,152500,1118203510,16100,16100,16100,16100,0
|
|
20230925,152400,1118203510,16100,16100,16100,16100,0
|
|
20230925,152300,1118203510,16100,16100,16100,16100,0
|
|
20230925,152200,1118203510,16100,16100,16100,16100,0
|
|
20230925,152100,1118203510,16100,16100,16100,16100,0
|
|
20230925,152000,1118203510,16100,16100,16100,16100,0
|
|
20230925,151900,1118203510,16100,16060,16100,16050,301
|
|
20230925,151800,1113362300,16070,16060,16070,16050,968
|
|
20230925,151700,1097819620,16060,16130,16130,16060,577
|
|
20230925,151600,1088521310,16130,16150,16150,16130,125
|
|
20230925,151500,1086503060,16150,16160,16160,16150,133
|
|
20230925,151400,1084354910,16160,16160,16160,16160,0
|
|
20230925,151300,1084354910,16160,16160,16170,16150,200
|
|
20230925,151200,1081122950,16170,16180,16180,16170,130
|
|
20230925,151100,1079020700,16180,16180,16180,16180,1
|
|
20230925,151000,1079004520,16180,16170,16180,16170,101
|
|
20230925,150900,1077370350,16170,16180,16180,16170,255
|
|
20230925,150800,1073245590,16180,16180,16180,16180,1
|
|
20230925,150700,1073229410,16180,16180,16180,16180,11
|
|
20230925,150600,1073051430,16180,16180,16180,16180,11
|
|
20230925,150500,1072873450,16180,16180,16180,16180,11
|
|
20230925,150400,1072695470,16180,16190,16190,16180,935
|
|
20230925,150300,1057564120,16180,16180,16180,16180,11
|
|
20230925,150200,1057386140,16190,16190,16190,16190,3
|
|
20230925,150100,1057337570,16190,16180,16190,16180,14
|
|
20230925,150000,1057111030,16180,16190,16190,16180,34
|
|
20230925,145900,1056560580,16190,16200,16200,16190,245
|
|
20230925,145800,1052592620,16200,16240,16240,16200,83
|
|
20230925,145700,1051247750,16230,16230,16230,16230,0
|
|
20230925,145600,1051247750,16230,16230,16230,16230,444
|
|
20230925,145500,1044041630,16230,16230,16230,16230,40
|
|
20230925,145400,1043392430,16230,16220,16230,16220,520
|
|
20230925,145300,1034953030,16200,16200,16200,16200,0
|
|
20230925,145200,1034953030,16200,16200,16200,16200,0
|
|
20230925,145100,1034953030,16200,16270,16270,16200,85
|
|
20230925,145000,1033574920,16200,16200,16200,16200,149
|
|
20230925,144900,1031161120,16190,16180,16190,16180,23
|
|
20230925,144800,1030788950,16180,16180,16180,16180,62
|
|
20230925,144700,1029785790,16190,16210,16210,16180,299
|
|
20230925,144600,1024942820,16230,16230,16230,16230,0
|
|
20230925,144500,1024942820,16230,16240,16240,16210,26
|
|
20230925,144400,1024520850,16240,16240,16240,16240,320
|
|
20230925,144300,1019324050,16200,16200,16200,16200,10
|
|
20230925,144200,1019162050,16200,16200,16200,16200,0
|
|
20230925,144100,1019162050,16200,16200,16200,16200,0
|
|
20230925,144000,1019162050,16200,16200,16200,16200,0
|
|
20230925,143900,1019162050,16200,16200,16200,16200,13
|
|
20230925,143800,1018951450,16200,16200,16200,16200,82
|
|
20230925,143700,1017623050,16190,16190,16190,16190,0
|
|
20230925,143600,1017623050,16190,16200,16220,16190,442
|
|
20230925,143500,1010461460,16220,16220,16220,16220,213
|
|
20230925,143400,1007006600,16230,16230,16230,16230,119
|
|
20230925,143300,1005075230,16230,16230,16230,16230,0
|
|
20230925,143200,1005075230,16230,16230,16230,16230,0
|
|
20230925,143100,1005075230,16230,16230,16230,16230,0
|
|
20230925,143000,1005075230,16230,16230,16230,16230,1
|
|
20230925,142900,1005059000,16220,16220,16220,16220,0
|
|
20230925,142800,1005059000,16220,16220,16220,16220,5
|
|
20230925,142700,1004977900,16220,16220,16220,16220,0
|
|
20230925,142600,1004977900,16220,16230,16230,16220,507
|
|
20230925,142500,996752090,16250,16250,16250,16250,0
|
|
20230925,142400,996752090,16250,16260,16260,16250,453
|
|
20230925,142300,989388810,16290,16290,16290,16290,0
|
|
20230925,142200,989388810,16290,16290,16290,16290,16
|
|
20230925,142100,989128170,16290,16290,16290,16290,0
|
|
20230925,142000,989128170,16290,16290,16290,16290,0
|
|
20230925,141900,989128170,16290,16340,16340,16290,15
|
|
20230925,141800,988883520,16260,16260,16260,16260,10
|
|
20230925,141700,988720920,16350,16350,16350,16350,0
|
|
20230925,141600,988720920,16350,16350,16350,16350,0
|
|
20230925,141500,988720920,16350,16350,16350,16350,7
|
|
20230925,141400,988606470,16190,16190,16190,16190,1
|
|
20230925,141300,988590280,16130,16150,16150,16130,300
|
|
20230925,141200,983748340,16150,16130,16150,16130,384
|
|
20230925,141100,977549640,16130,16130,16130,16130,100
|
|
20230925,141000,975936640,16140,16150,16150,16140,185
|
|
20230925,140900,972949940,16150,16180,16180,16150,1398
|
|
20230925,140800,950333620,16180,16180,16190,16180,23
|
|
20230925,140700,949961360,16190,16190,16190,16190,57
|
|
20230925,140600,949038530,16190,16190,16190,16190,130
|
|
20230925,140500,946933830,16190,16210,16210,16190,587
|
|
20230925,140400,937421840,16210,16220,16220,16210,288
|
|
20230925,140300,932751480,16220,16240,16240,16220,100
|
|
20230925,140200,931128330,16260,16260,16260,16260,10
|
|
20230925,140100,930965730,16230,16230,16230,16230,0
|
|
20230925,140000,930965730,16230,16230,16230,16230,1
|
|
20230925,135900,930949500,16250,16250,16250,16250,9
|
|
20230925,135800,930803250,16250,16250,16250,16250,17
|
|
20230925,135700,930527000,16230,16240,16240,16230,31
|
|
20230925,135600,930023860,16230,16230,16230,16230,100
|
|
20230925,135500,928400860,16250,16250,16250,16230,51
|
|
20230925,135400,927573090,16220,16220,16220,16220,0
|
|
20230925,135300,927573090,16220,16220,16220,16220,0
|
|
20230925,135200,927573090,16220,16220,16220,16220,0
|
|
20230925,135100,927573090,16220,16220,16220,16220,1
|
|
20230925,135000,927556870,16220,16220,16220,16220,0
|
|
20230925,134900,927556870,16220,16240,16240,16220,354
|
|
20230925,134800,921812980,16240,16240,16240,16240,131
|
|
20230925,134700,919685540,16220,16240,16240,16220,723
|
|
20230925,134600,907947260,16250,16250,16250,16250,135
|
|
20230925,134500,905753510,16250,16260,16260,16250,324
|
|
20230925,134400,900488180,16260,16260,16260,16260,250
|
|
20230925,134300,896423180,16270,16290,16290,16270,352
|
|
20230925,134200,890694510,16290,16290,16290,16290,0
|
|
20230925,134100,890694510,16290,16300,16300,16290,13
|
|
20230925,134000,890482630,16300,16280,16300,16280,40
|
|
20230925,133900,889830930,16280,16280,16280,16280,50
|
|
20230925,133800,889016930,16280,16280,16280,16280,0
|
|
20230925,133700,889016930,16280,16280,16280,16280,0
|
|
20230925,133600,889016930,16280,16290,16290,16280,6
|
|
20230925,133500,888919230,16300,16330,16330,16300,95
|
|
20230925,133400,887368130,16360,16360,16360,16360,0
|
|
20230925,133300,887368130,16360,16360,16360,16360,0
|
|
20230925,133200,887368130,16360,16360,16360,16360,2
|
|
20230925,133100,887335410,16360,16360,16360,16360,11
|
|
20230925,133000,887155450,16360,16360,16360,16360,0
|
|
20230925,132900,887155450,16360,16370,16370,16360,10
|
|
20230925,132800,886991780,16370,16310,16370,16310,86
|
|
20230925,132700,885586060,16300,16290,16300,16290,40
|
|
20230925,132600,884934160,16280,16280,16280,16280,104
|
|
20230925,132500,883241040,16280,16280,16280,16280,48
|
|
20230925,132400,882459600,16280,16270,16280,16270,51
|
|
20230925,132300,881629420,16260,16260,16260,16260,0
|
|
20230925,132200,881629420,16260,16260,16260,16250,88
|
|
20230925,132100,880199140,16250,16240,16250,16240,60
|
|
20230925,132000,879224400,16230,16260,16260,16230,433
|
|
20230925,131900,872190390,16260,16270,16270,16260,655
|
|
20230925,131800,861534010,16290,16290,16290,16290,1
|
|
20230925,131700,861517720,16290,16290,16290,16290,0
|
|
20230925,131600,861517720,16290,16290,16290,16290,0
|
|
20230925,131500,861517720,16290,16290,16290,16290,0
|
|
20230925,131400,861517720,16290,16290,16290,16290,7
|
|
20230925,131300,861403690,16280,16280,16280,16280,0
|
|
20230925,131200,861403690,16280,16290,16290,16280,12
|
|
20230925,131100,861208220,16300,16300,16300,16300,1
|
|
20230925,131000,861191920,16290,16290,16290,16290,0
|
|
20230925,130900,861191920,16290,16290,16290,16290,53
|
|
20230925,130800,860328550,16280,16290,16290,16280,222
|
|
20230925,130700,856714060,16360,16360,16360,16360,0
|
|
20230925,130600,856714060,16360,16360,16360,16360,0
|
|
20230925,130500,856714060,16360,16360,16360,16360,1
|
|
20230925,130400,856697700,16290,16300,16300,16290,67
|
|
20230925,130300,855606260,16300,16300,16310,16300,58
|
|
20230925,130200,854660850,16300,16330,16330,16300,130
|
|
20230925,130100,852538230,16340,16360,16360,16340,659
|
|
20230925,130000,841759540,16360,16360,16360,16360,0
|
|
20230925,125900,841759540,16360,16360,16360,16360,0
|
|
20230925,125800,841759540,16360,16370,16370,16360,5
|
|
20230925,125700,841677700,16370,16370,16370,16370,1
|
|
20230925,125600,841661330,16370,16370,16370,16360,37
|
|
20230925,125500,841055650,16370,16370,16370,16370,0
|
|
20230925,125400,841055650,16370,16370,16370,16370,130
|
|
20230925,125300,838927550,16370,16370,16370,16370,6
|
|
20230925,125200,838829330,16380,16380,16380,16380,58
|
|
20230925,125100,837879290,16380,16380,16430,16380,123
|
|
20230925,125000,835864000,16400,16430,16440,16400,288
|
|
20230925,124900,831137800,16410,16420,16420,16410,16
|
|
20230925,124800,830875090,16420,16420,16420,16420,20
|
|
20230925,124700,830546690,16420,16420,16420,16420,50
|
|
20230925,124600,829725690,16400,16400,16400,16400,0
|
|
20230925,124500,829725690,16400,16400,16400,16400,0
|
|
20230925,124400,829725690,16400,16400,16400,16400,0
|
|
20230925,124300,829725690,16400,16400,16400,16400,0
|
|
20230925,124200,829725690,16400,16400,16400,16400,0
|
|
20230925,124100,829725690,16400,16400,16400,16400,0
|
|
20230925,124000,829725690,16400,16400,16400,16400,2
|
|
20230925,123900,829692890,16400,16400,16400,16400,78
|
|
20230925,123800,828413690,16400,16410,16410,16400,4
|
|
20230925,123700,828348080,16430,16440,16440,16430,90
|
|
20230925,123600,826868670,16440,16440,16440,16440,0
|
|
20230925,123500,826868670,16440,16440,16440,16440,2
|
|
20230925,123400,826835790,16430,16430,16430,16430,0
|
|
20230925,123300,826835790,16430,16430,16430,16430,0
|
|
20230925,123200,826835790,16430,16420,16430,16420,163
|
|
20230925,123100,824158060,16420,16400,16420,16400,131
|
|
20230925,123000,822008700,16400,16400,16400,16400,0
|
|
20230925,122900,822008700,16400,16400,16400,16400,0
|
|
20230925,122800,822008700,16400,16400,16400,16400,0
|
|
20230925,122700,822008700,16400,16400,16400,16400,0
|
|
20230925,122600,822008700,16400,16400,16400,16400,2
|
|
20230925,122500,821975900,16370,16390,16400,16370,11
|
|
20230925,122400,821795610,16360,16360,16360,16360,0
|
|
20230925,122300,821795610,16360,16360,16360,16360,0
|
|
20230925,122200,821795610,16360,16360,16360,16360,0
|
|
20230925,122100,821795610,16360,16360,16360,16360,0
|
|
20230925,122000,821795610,16360,16360,16360,16360,0
|
|
20230925,121900,821795610,16360,16360,16360,16360,3
|
|
20230925,121800,821746530,16360,16360,16360,16360,7
|
|
20230925,121700,821632010,16360,16370,16370,16360,94
|
|
20230925,121600,820093260,16370,16370,16370,16370,1
|
|
20230925,121500,820076890,16370,16370,16370,16370,1
|
|
20230925,121400,820060520,16400,16390,16400,16390,43
|
|
20230925,121300,819355710,16390,16390,16390,16390,0
|
|
20230925,121200,819355710,16390,16390,16390,16390,0
|
|
20230925,121100,819355710,16390,16390,16390,16390,0
|
|
20230925,121000,819355710,16390,16390,16390,16390,0
|
|
20230925,120900,819355710,16390,16390,16390,16390,1
|
|
20230925,120800,819339320,16390,16390,16390,16390,0
|
|
20230925,120700,819339320,16390,16390,16390,16390,10
|
|
20230925,120600,819175420,16360,16360,16360,16360,0
|
|
20230925,120500,819175420,16360,16360,16360,16360,1
|
|
20230925,120400,819159060,16390,16390,16390,16390,1
|
|
20230925,120300,819142670,16380,16360,16380,16360,43
|
|
20230925,120200,818438390,16360,16390,16390,16360,4
|
|
20230925,120100,818372920,16340,16340,16340,16340,100
|
|
20230925,120000,816738920,16340,16340,16340,16340,0
|
|
20230925,115900,816738920,16340,16340,16340,16340,0
|
|
20230925,115800,816738920,16340,16340,16340,16340,50
|
|
20230925,115700,815921920,16310,16310,16310,16310,0
|
|
20230925,115600,815921920,16310,16310,16310,16310,3
|
|
20230925,115500,815872990,16300,16300,16300,16300,0
|
|
20230925,115400,815872990,16300,16300,16300,16300,0
|
|
20230925,115300,815872990,16300,16300,16300,16300,0
|
|
20230925,115200,815872990,16300,16300,16300,16300,0
|
|
20230925,115100,815872990,16300,16300,16300,16300,50
|
|
20230925,115000,815057990,16300,16300,16300,16290,49
|
|
20230925,114900,814259680,16300,16350,16350,16300,114
|
|
20230925,114800,812400860,16370,16370,16370,16370,0
|
|
20230925,114700,812400860,16370,16370,16370,16370,509
|
|
20230925,114600,804068530,16400,16400,16400,16400,0
|
|
20230925,114500,804068530,16400,16400,16400,16400,0
|
|
20230925,114400,804068530,16400,16400,16400,16400,5
|
|
20230925,114300,803986530,16390,16390,16390,16390,0
|
|
20230925,114200,803986530,16390,16390,16390,16390,16
|
|
20230925,114100,803724290,16390,16440,16440,16390,359
|
|
20230925,114000,797822600,16470,16470,16470,16470,7
|
|
20230925,113900,797707310,16490,16480,16520,16480,146
|
|
20230925,113800,795300770,16490,16520,16530,16490,60
|
|
20230925,113700,794309800,16520,16450,16520,16450,1754
|
|
20230925,113600,765429910,16400,16310,16400,16310,1360
|
|
20230925,113500,743186350,16300,16310,16310,16300,36
|
|
20230925,113400,742599240,16320,16320,16320,16320,101
|
|
20230925,113300,740950920,16280,16280,16280,16280,0
|
|
20230925,113200,740950920,16280,16310,16310,16280,178
|
|
20230925,113100,738050980,16320,16320,16320,16320,0
|
|
20230925,113000,738050980,16320,16320,16320,16320,0
|
|
20230925,112900,738050980,16320,16320,16320,16320,0
|
|
20230925,112800,738050980,16320,16320,16320,16320,0
|
|
20230925,112700,738050980,16320,16310,16320,16310,19
|
|
20230925,112600,737741000,16320,16320,16320,16300,310
|
|
20230925,112500,732686360,16320,16320,16320,16320,19
|
|
20230925,112400,732376280,16320,16320,16320,16320,100
|
|
20230925,112300,730744280,16320,16330,16330,16320,119
|
|
20230925,112200,728801740,16330,16340,16340,16330,50
|
|
20230925,112100,727985170,16350,16350,16350,16350,1
|
|
20230925,112000,727968820,16350,16350,16350,16350,0
|
|
20230925,111900,727968820,16350,16340,16350,16340,21
|
|
20230925,111800,727625670,16340,16340,16340,16340,0
|
|
20230925,111700,727625670,16340,16340,16340,16340,0
|
|
20230925,111600,727625670,16340,16340,16340,16340,18
|
|
20230925,111500,727331550,16340,16360,16360,16340,19
|
|
20230925,111400,727021010,16360,16360,16360,16360,3
|
|
20230925,111300,726971930,16360,16360,16360,16360,305
|
|
20230925,111200,721982130,16370,16360,16370,16360,35
|
|
20230925,111100,721409330,16340,16340,16340,16340,142
|
|
20230925,111000,719089050,16340,16340,16340,16340,0
|
|
20230925,110900,719089050,16340,16340,16340,16340,81
|
|
20230925,110800,717765510,16320,16320,16320,16320,0
|
|
20230925,110700,717765510,16320,16320,16320,16320,0
|
|
20230925,110600,717765510,16320,16350,16350,16320,136
|
|
20230925,110500,715544790,16330,16330,16330,16330,0
|
|
20230925,110400,715544790,16330,16340,16340,16330,1000
|
|
20230925,110300,699214710,16320,16320,16320,16320,0
|
|
20230925,110200,699214710,16320,16320,16320,16320,0
|
|
20230925,110100,699214710,16320,16320,16320,16320,0
|
|
20230925,110000,699214710,16320,16360,16360,16320,238
|
|
20230925,105900,695327480,16370,16370,16370,16370,136
|
|
20230925,105800,693101160,16370,16370,16370,16370,101
|
|
20230925,105700,691447790,16370,16370,16370,16370,200
|
|
20230925,105600,688173790,16370,16370,16370,16370,0
|
|
20230925,105500,688173790,16370,16380,16400,16370,353
|
|
20230925,105400,682388020,16370,16370,16370,16370,0
|
|
20230925,105300,682388020,16370,16370,16370,16370,0
|
|
20230925,105200,682388020,16370,16400,16400,16370,6
|
|
20230925,105100,682289650,16400,16400,16400,16400,337
|
|
20230925,105000,676762850,16400,16410,16410,16400,62
|
|
20230925,104900,675745670,16410,16410,16410,16410,0
|
|
20230925,104800,675745670,16410,16380,16410,16370,181
|
|
20230925,104700,672780380,16400,16420,16420,16400,29
|
|
20230925,104600,672304560,16470,16470,16470,16470,20
|
|
20230925,104500,671975160,16470,16430,16470,16410,130
|
|
20230925,104400,669839350,16440,16440,16440,16430,62
|
|
20230925,104300,668820450,16450,16450,16450,16450,0
|
|
20230925,104200,668820450,16450,16470,16470,16450,83
|
|
20230925,104100,667454090,16470,16470,16470,16470,0
|
|
20230925,104000,667454090,16470,16470,16470,16470,30
|
|
20230925,103900,666959990,16470,16470,16470,16470,97
|
|
20230925,103800,665362400,16400,16400,16400,16400,1
|
|
20230925,103700,665346000,16490,16420,16490,16420,372
|
|
20230925,103600,659230290,16320,16420,16450,16320,1115
|
|
20230925,103500,640953580,16400,16400,16400,16400,10
|
|
20230925,103400,640789580,16390,16400,16400,16390,13
|
|
20230925,103300,640576450,16400,16400,16400,16400,90
|
|
20230925,103200,639100450,16370,16430,16430,16370,28
|
|
20230925,103100,638641160,16400,16420,16430,16400,392
|
|
20230925,103000,632202500,16430,16450,16450,16430,72
|
|
20230925,102900,631018960,16450,16490,16490,16450,58
|
|
20230925,102800,630064540,16490,16490,16490,16490,8
|
|
20230925,102700,629932620,16500,16400,16500,16400,1231
|
|
20230925,102600,609707620,16400,16400,16400,16400,36
|
|
20230925,102500,609117220,16330,16350,16350,16330,280
|
|
20230925,102400,604541910,16410,16410,16410,16410,380
|
|
20230925,102300,598306110,16410,16320,16410,16320,795
|
|
20230925,102200,585283930,16320,16310,16320,16300,157
|
|
20230925,102100,582723900,16290,16290,16290,16290,0
|
|
20230925,102000,582723900,16290,16290,16290,16290,0
|
|
20230925,101900,582723900,16290,16280,16290,16280,9
|
|
20230925,101800,582577300,16270,16270,16270,16270,320
|
|
20230925,101700,577370900,16270,16250,16270,16250,130
|
|
20230925,101600,575257980,16250,16270,16270,16250,20
|
|
20230925,101500,574932780,16250,16270,16270,16250,302
|
|
20230925,101400,570024240,16260,16260,16260,16250,308
|
|
20230925,101300,565017750,16260,16270,16270,16260,148
|
|
20230925,101200,562611250,16270,16300,16300,16270,71
|
|
20230925,101100,561455060,16300,16310,16310,16300,24
|
|
20230925,101000,561063650,16310,16260,16310,16260,31
|
|
20230925,100900,560559290,16250,16250,16250,16250,0
|
|
20230925,100800,560559290,16250,16280,16280,16250,786
|
|
20230925,100700,547776570,16280,16280,16280,16280,106
|
|
20230925,100600,546050890,16300,16340,16340,16300,197
|
|
20230925,100500,542834730,16340,16340,16340,16340,0
|
|
20230925,100400,542834730,16340,16340,16340,16340,357
|
|
20230925,100300,537001350,16320,16320,16320,16320,21
|
|
20230925,100200,536658630,16320,16320,16320,16320,57
|
|
20230925,100100,535728390,16360,16360,16360,16360,21
|
|
20230925,100000,535384830,16370,16370,16370,16370,0
|
|
20230925,095900,535384830,16370,16370,16370,16370,58
|
|
20230925,095800,534435370,16380,16370,16380,16370,283
|
|
20230925,095700,529799980,16380,16400,16400,16380,307
|
|
20230925,095600,524767600,16410,16410,16410,16410,11
|
|
20230925,095500,524587090,16440,16440,16440,16440,12
|
|
20230925,095400,524389810,16450,16450,16450,16450,30
|
|
20230925,095300,523896310,16400,16400,16400,16400,81
|
|
20230925,095200,522567910,16380,16380,16380,16380,103
|
|
20230925,095100,520880770,16440,16450,16450,16440,209
|
|
20230925,095000,517442810,16380,16450,16450,16380,12
|
|
20230925,094900,517245480,16450,16460,16460,16450,33
|
|
20230925,094800,516702600,16460,16460,16460,16460,11
|
|
20230925,094700,516521540,16460,16370,16460,16370,512
|
|
20230925,094600,508125860,16310,16320,16320,16310,43
|
|
20230925,094500,507424500,16320,16340,16340,16320,17
|
|
20230925,094400,507146970,16350,16350,16350,16350,101
|
|
20230925,094300,505495620,16350,16360,16360,16350,28
|
|
20230925,094200,505037810,16380,16370,16380,16370,342
|
|
20230925,094100,499436000,16370,16320,16370,16300,857
|
|
20230925,094000,485455980,16320,16320,16320,16310,37
|
|
20230925,093900,484852390,16310,16350,16350,16290,1232
|
|
20230925,093800,464769420,16370,16450,16450,16370,1166
|
|
20230925,093700,445658040,16450,16460,16480,16450,137
|
|
20230925,093600,443402900,16450,16440,16450,16440,5
|
|
20230925,093500,443320670,16430,16420,16430,16410,145
|
|
20230925,093400,440939350,16420,16460,16460,16420,462
|
|
20230925,093300,433351130,16460,16500,16500,16460,192
|
|
20230925,093200,430190350,16500,16410,16500,16410,530
|
|
20230925,093100,421486370,16410,16410,16410,16410,6
|
|
20230925,093000,421387910,16500,16510,16510,16450,243
|
|
20230925,092900,417381530,16510,16520,16690,16510,405
|
|
20230925,092800,410660700,16510,16520,16520,16480,47
|
|
20230925,092700,409884650,16480,16380,16480,16380,144
|
|
20230925,092600,407522720,16360,16330,16360,16330,42
|
|
20230925,092500,406836290,16330,16380,16380,16330,295
|
|
20230925,092400,402015850,16360,16390,16400,16360,426
|
|
20230925,092300,395036930,16400,16410,16410,16400,21
|
|
20230925,092200,394692430,16410,16380,16410,16350,383
|
|
20230925,092100,388424600,16430,16320,16430,16320,306
|
|
20230925,092000,383426050,16310,16300,16310,16300,149
|
|
20230925,091900,380997150,16350,16350,16350,16350,86
|
|
20230925,091800,379591050,16350,16370,16370,16300,954
|
|
20230925,091700,364015420,16300,16420,16420,16300,915
|
|
20230925,091600,349048380,16400,16410,16430,16400,428
|
|
20230925,091500,342020220,16430,16460,16460,16430,207
|
|
20230925,091400,338617500,16460,16470,16470,16460,1085
|
|
20230925,091300,320747780,16470,16620,16620,16470,1646
|
|
20230925,091200,293479610,16670,16570,16710,16570,1714
|
|
20230925,091100,264906270,16580,16430,16650,16430,2184
|
|
20230925,091000,228700630,16490,16220,16490,16220,3420
|
|
20230925,090900,172802420,16210,16370,16370,16210,1243
|
|
20230925,090800,152582510,16370,16300,16380,16280,748
|
|
20230925,090700,140381550,16300,16290,16300,16270,708
|
|
20230925,090600,128851540,16290,16180,16300,16180,1427
|
|
20230925,090500,105713210,15560,15560,15560,15560,0
|
|
20230925,090400,105713210,15560,15560,15560,15560,0
|
|
20230925,090300,105713210,15560,16480,16550,15560,5429
|
|
20230925,090200,18560660,16490,16420,16490,16390,530
|
|
20230925,090100,9871870,16400,16420,16490,16390,224
|
|
20230925,090000,6196670,16420,16500,16500,16420,376
|