697 lines
36 KiB
CSV
697 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,203400,980803150,12780,12780,12780,12780,1666
|
|
20230925,203300,980803150,12780,12780,12780,12780,0
|
|
20230925,203200,980803150,12780,12780,12780,12780,0
|
|
20230925,203100,980803150,12780,12780,12780,12780,0
|
|
20230925,203000,980803150,12780,12780,12780,12780,0
|
|
20230925,202900,980803150,12780,12780,12780,12780,0
|
|
20230925,202800,980803150,12780,12780,12780,12780,0
|
|
20230925,202700,980803150,12780,12780,12780,12780,0
|
|
20230925,202600,980803150,12780,12780,12780,12780,0
|
|
20230925,202500,980803150,12780,12780,12780,12780,0
|
|
20230925,202400,980803150,12780,12780,12780,12780,0
|
|
20230925,202300,980803150,12780,12780,12780,12780,0
|
|
20230925,202200,980803150,12780,12780,12780,12780,0
|
|
20230925,202100,980803150,12780,12780,12780,12780,0
|
|
20230925,202000,980803150,12780,12780,12780,12780,0
|
|
20230925,201900,980803150,12780,12780,12780,12780,0
|
|
20230925,201800,980803150,12780,12780,12780,12780,0
|
|
20230925,201700,980803150,12780,12780,12780,12780,0
|
|
20230925,201600,980803150,12780,12780,12780,12780,0
|
|
20230925,201500,980803150,12780,12780,12780,12780,0
|
|
20230925,201400,980803150,12780,12780,12780,12780,0
|
|
20230925,201300,980803150,12780,12780,12780,12780,0
|
|
20230925,201200,980803150,12780,12780,12780,12780,0
|
|
20230925,201100,980803150,12780,12780,12780,12780,0
|
|
20230925,201000,980803150,12780,12780,12780,12780,0
|
|
20230925,200900,980803150,12780,12780,12780,12780,0
|
|
20230925,200800,980803150,12780,12780,12780,12780,0
|
|
20230925,200700,980803150,12780,12780,12780,12780,0
|
|
20230925,200600,980803150,12780,12780,12780,12780,0
|
|
20230925,200500,980803150,12780,12780,12780,12780,0
|
|
20230925,200400,980803150,12780,12780,12780,12780,1666
|
|
20230925,200300,980803150,12780,12780,12780,12780,0
|
|
20230925,200200,980803150,12780,12780,12780,12780,0
|
|
20230925,200100,980803150,12780,12780,12780,12780,0
|
|
20230925,200000,980803150,12780,12780,12780,12780,0
|
|
20230925,195900,980803150,12780,12780,12780,12780,0
|
|
20230925,195800,980803150,12780,12780,12780,12780,0
|
|
20230925,195700,980803150,12780,12780,12780,12780,0
|
|
20230925,195600,980803150,12780,12780,12780,12780,0
|
|
20230925,195500,980803150,12780,12780,12780,12780,0
|
|
20230925,195400,980803150,12780,12780,12780,12780,0
|
|
20230925,195300,980803150,12780,12780,12780,12780,0
|
|
20230925,195200,980803150,12780,12780,12780,12780,0
|
|
20230925,195100,980803150,12780,12780,12780,12780,0
|
|
20230925,195000,980803150,12780,12780,12780,12780,0
|
|
20230925,194900,980803150,12780,12780,12780,12780,0
|
|
20230925,194800,980803150,12780,12780,12780,12780,0
|
|
20230925,194700,980803150,12780,12780,12780,12780,0
|
|
20230925,194600,980803150,12780,12780,12780,12780,0
|
|
20230925,194500,980803150,12780,12780,12780,12780,0
|
|
20230925,194400,980803150,12780,12780,12780,12780,0
|
|
20230925,194300,980803150,12780,12780,12780,12780,0
|
|
20230925,194200,980803150,12780,12780,12780,12780,0
|
|
20230925,194100,980803150,12780,12780,12780,12780,0
|
|
20230925,194000,980803150,12780,12780,12780,12780,0
|
|
20230925,193900,980803150,12780,12780,12780,12780,0
|
|
20230925,193800,980803150,12780,12780,12780,12780,0
|
|
20230925,193700,980803150,12780,12780,12780,12780,0
|
|
20230925,193600,980803150,12780,12780,12780,12780,0
|
|
20230925,193500,980803150,12780,12780,12780,12780,0
|
|
20230925,193400,980803150,12780,12780,12780,12780,1666
|
|
20230925,193300,980803150,12780,12780,12780,12780,0
|
|
20230925,193200,980803150,12780,12780,12780,12780,0
|
|
20230925,193100,980803150,12780,12780,12780,12780,0
|
|
20230925,193000,980803150,12780,12780,12780,12780,0
|
|
20230925,192900,980803150,12780,12780,12780,12780,0
|
|
20230925,192800,980803150,12780,12780,12780,12780,0
|
|
20230925,192700,980803150,12780,12780,12780,12780,0
|
|
20230925,192600,980803150,12780,12780,12780,12780,0
|
|
20230925,192500,980803150,12780,12780,12780,12780,0
|
|
20230925,192400,980803150,12780,12780,12780,12780,0
|
|
20230925,192300,980803150,12780,12780,12780,12780,0
|
|
20230925,192200,980803150,12780,12780,12780,12780,0
|
|
20230925,192100,980803150,12780,12780,12780,12780,0
|
|
20230925,192000,980803150,12780,12780,12780,12780,0
|
|
20230925,191900,980803150,12780,12780,12780,12780,0
|
|
20230925,191800,980803150,12780,12780,12780,12780,0
|
|
20230925,191700,980803150,12780,12780,12780,12780,0
|
|
20230925,191600,980803150,12780,12780,12780,12780,0
|
|
20230925,191500,980803150,12780,12780,12780,12780,0
|
|
20230925,191400,980803150,12780,12780,12780,12780,0
|
|
20230925,191300,980803150,12780,12780,12780,12780,0
|
|
20230925,191200,980803150,12780,12780,12780,12780,0
|
|
20230925,191100,980803150,12780,12780,12780,12780,0
|
|
20230925,191000,980803150,12780,12780,12780,12780,0
|
|
20230925,190900,980803150,12780,12780,12780,12780,0
|
|
20230925,190800,980803150,12780,12780,12780,12780,0
|
|
20230925,190700,980803150,12780,12780,12780,12780,0
|
|
20230925,190600,980803150,12780,12780,12780,12780,0
|
|
20230925,190500,980803150,12780,12780,12780,12780,0
|
|
20230925,190400,980803150,12780,12780,12780,12780,1666
|
|
20230925,190300,980803150,12780,12780,12780,12780,0
|
|
20230925,190200,980803150,12780,12780,12780,12780,0
|
|
20230925,190100,980803150,12780,12780,12780,12780,0
|
|
20230925,190000,980803150,12780,12780,12780,12780,0
|
|
20230925,185900,980803150,12780,12780,12780,12780,0
|
|
20230925,185800,980803150,12780,12780,12780,12780,0
|
|
20230925,185700,980803150,12780,12780,12780,12780,0
|
|
20230925,185600,980803150,12780,12780,12780,12780,0
|
|
20230925,185500,980803150,12780,12780,12780,12780,0
|
|
20230925,185400,980803150,12780,12780,12780,12780,0
|
|
20230925,185300,980803150,12780,12780,12780,12780,0
|
|
20230925,185200,980803150,12780,12780,12780,12780,0
|
|
20230925,185100,980803150,12780,12780,12780,12780,0
|
|
20230925,185000,980803150,12780,12780,12780,12780,0
|
|
20230925,184900,980803150,12780,12780,12780,12780,0
|
|
20230925,184800,980803150,12780,12780,12780,12780,0
|
|
20230925,184700,980803150,12780,12780,12780,12780,0
|
|
20230925,184600,980803150,12780,12780,12780,12780,0
|
|
20230925,184500,980803150,12780,12780,12780,12780,0
|
|
20230925,184400,980803150,12780,12780,12780,12780,0
|
|
20230925,184300,980803150,12780,12780,12780,12780,0
|
|
20230925,184200,980803150,12780,12780,12780,12780,0
|
|
20230925,184100,980803150,12780,12780,12780,12780,0
|
|
20230925,184000,980803150,12780,12780,12780,12780,0
|
|
20230925,183900,980803150,12780,12780,12780,12780,0
|
|
20230925,183800,980803150,12780,12780,12780,12780,0
|
|
20230925,183700,980803150,12780,12780,12780,12780,0
|
|
20230925,183600,980803150,12780,12780,12780,12780,0
|
|
20230925,183500,980803150,12780,12780,12780,12780,0
|
|
20230925,183400,980803150,12780,12780,12780,12780,1666
|
|
20230925,183300,980803150,12780,12780,12780,12780,0
|
|
20230925,183200,980803150,12780,12780,12780,12780,0
|
|
20230925,183100,980803150,12780,12780,12780,12780,0
|
|
20230925,183000,980803150,12780,12780,12780,12780,0
|
|
20230925,182900,980803150,12780,12780,12780,12780,0
|
|
20230925,182800,980803150,12780,12780,12780,12780,0
|
|
20230925,182700,980803150,12780,12780,12780,12780,0
|
|
20230925,182600,980803150,12780,12780,12780,12780,0
|
|
20230925,182500,980803150,12780,12780,12780,12780,0
|
|
20230925,182400,980803150,12780,12780,12780,12780,0
|
|
20230925,182300,980803150,12780,12780,12780,12780,0
|
|
20230925,182200,980803150,12780,12780,12780,12780,0
|
|
20230925,182100,980803150,12780,12780,12780,12780,0
|
|
20230925,182000,980803150,12780,12780,12780,12780,0
|
|
20230925,181900,980803150,12780,12780,12780,12780,0
|
|
20230925,181800,980803150,12780,12780,12780,12780,0
|
|
20230925,181700,980803150,12780,12780,12780,12780,0
|
|
20230925,181600,980803150,12780,12780,12780,12780,0
|
|
20230925,181500,980803150,12780,12780,12780,12780,0
|
|
20230925,181400,980803150,12780,12780,12780,12780,0
|
|
20230925,181300,980803150,12780,12780,12780,12780,0
|
|
20230925,181200,980803150,12780,12780,12780,12780,0
|
|
20230925,181100,980803150,12780,12780,12780,12780,0
|
|
20230925,181000,980803150,12780,12780,12780,12780,0
|
|
20230925,180900,980803150,12780,12780,12780,12780,0
|
|
20230925,180800,980803150,12780,12780,12780,12780,0
|
|
20230925,180700,980803150,12780,12780,12780,12780,0
|
|
20230925,180600,980803150,12780,12780,12780,12780,0
|
|
20230925,180500,980803150,12780,12780,12780,12780,0
|
|
20230925,180400,980803150,12780,12780,12780,12780,1666
|
|
20230925,180300,980803150,12780,12780,12780,12780,0
|
|
20230925,180200,980803150,12780,12780,12780,12780,0
|
|
20230925,180100,980803150,12780,12780,12780,12780,0
|
|
20230925,180000,980803150,12780,12780,12780,12780,0
|
|
20230925,175900,980803150,12780,12780,12780,12780,0
|
|
20230925,175800,980803150,12780,12780,12780,12780,0
|
|
20230925,175700,980803150,12780,12780,12780,12780,0
|
|
20230925,175600,980803150,12780,12780,12780,12780,0
|
|
20230925,175500,980803150,12780,12780,12780,12780,0
|
|
20230925,175400,980803150,12780,12780,12780,12780,0
|
|
20230925,175300,980803150,12780,12780,12780,12780,0
|
|
20230925,175200,980803150,12780,12780,12780,12780,0
|
|
20230925,175100,980803150,12780,12780,12780,12780,0
|
|
20230925,175000,980803150,12780,12780,12780,12780,0
|
|
20230925,174900,980803150,12780,12780,12780,12780,0
|
|
20230925,174800,980803150,12780,12780,12780,12780,0
|
|
20230925,174700,980803150,12780,12780,12780,12780,0
|
|
20230925,174600,980803150,12780,12780,12780,12780,0
|
|
20230925,174500,980803150,12780,12780,12780,12780,0
|
|
20230925,174400,980803150,12780,12780,12780,12780,0
|
|
20230925,174300,980803150,12780,12780,12780,12780,0
|
|
20230925,174200,980803150,12780,12780,12780,12780,0
|
|
20230925,174100,980803150,12780,12780,12780,12780,0
|
|
20230925,174000,980803150,12780,12780,12780,12780,0
|
|
20230925,173900,980803150,12780,12780,12780,12780,0
|
|
20230925,173800,980803150,12780,12780,12780,12780,0
|
|
20230925,173700,980803150,12780,12780,12780,12780,0
|
|
20230925,173600,980803150,12780,12780,12780,12780,0
|
|
20230925,173500,980803150,12780,12780,12780,12780,0
|
|
20230925,173400,980803150,12780,12780,12780,12780,1666
|
|
20230925,173300,980803150,12780,12780,12780,12780,0
|
|
20230925,173200,980803150,12780,12780,12780,12780,0
|
|
20230925,173100,980803150,12780,12780,12780,12780,0
|
|
20230925,173000,980803150,12780,12780,12780,12780,0
|
|
20230925,172900,980803150,12780,12780,12780,12780,0
|
|
20230925,172800,980803150,12780,12780,12780,12780,0
|
|
20230925,172700,980803150,12780,12780,12780,12780,0
|
|
20230925,172600,980803150,12780,12780,12780,12780,0
|
|
20230925,172500,980803150,12780,12780,12780,12780,0
|
|
20230925,172400,980803150,12780,12780,12780,12780,0
|
|
20230925,172300,980803150,12780,12780,12780,12780,0
|
|
20230925,172200,980803150,12780,12780,12780,12780,0
|
|
20230925,172100,980803150,12780,12780,12780,12780,0
|
|
20230925,172000,980803150,12780,12780,12780,12780,0
|
|
20230925,171900,980803150,12780,12780,12780,12780,0
|
|
20230925,171800,980803150,12780,12780,12780,12780,0
|
|
20230925,171700,980803150,12780,12780,12780,12780,0
|
|
20230925,171600,980803150,12780,12780,12780,12780,0
|
|
20230925,171500,980803150,12780,12780,12780,12780,0
|
|
20230925,171400,980803150,12780,12780,12780,12780,0
|
|
20230925,171300,980803150,12780,12780,12780,12780,0
|
|
20230925,171200,980803150,12780,12780,12780,12780,0
|
|
20230925,171100,980803150,12780,12780,12780,12780,0
|
|
20230925,171000,980803150,12780,12780,12780,12780,0
|
|
20230925,170900,980803150,12780,12780,12780,12780,0
|
|
20230925,170800,980803150,12780,12780,12780,12780,0
|
|
20230925,170700,980803150,12780,12780,12780,12780,0
|
|
20230925,170600,980803150,12780,12780,12780,12780,0
|
|
20230925,170500,980803150,12780,12780,12780,12780,0
|
|
20230925,170400,980803150,12780,12780,12780,12780,1666
|
|
20230925,170300,980803150,12780,12780,12780,12780,0
|
|
20230925,170200,980803150,12780,12780,12780,12780,0
|
|
20230925,170100,980803150,12780,12780,12780,12780,0
|
|
20230925,170000,980803150,12780,12780,12780,12780,0
|
|
20230925,165900,980803150,12780,12780,12780,12780,0
|
|
20230925,165800,980803150,12780,12780,12780,12780,0
|
|
20230925,165700,980803150,12780,12780,12780,12780,0
|
|
20230925,165600,980803150,12780,12780,12780,12780,0
|
|
20230925,165500,980803150,12780,12780,12780,12780,0
|
|
20230925,165400,980803150,12780,12780,12780,12780,0
|
|
20230925,165300,980803150,12780,12780,12780,12780,0
|
|
20230925,165200,980803150,12780,12780,12780,12780,0
|
|
20230925,165100,980803150,12780,12780,12780,12780,0
|
|
20230925,165000,980803150,12780,12780,12780,12780,0
|
|
20230925,164900,980803150,12780,12780,12780,12780,0
|
|
20230925,164800,980803150,12780,12780,12780,12780,0
|
|
20230925,164700,980803150,12780,12780,12780,12780,0
|
|
20230925,164600,980803150,12780,12780,12780,12780,0
|
|
20230925,164500,980803150,12780,12780,12780,12780,0
|
|
20230925,164400,980803150,12780,12780,12780,12780,0
|
|
20230925,164300,980803150,12780,12780,12780,12780,0
|
|
20230925,164200,980803150,12780,12780,12780,12780,0
|
|
20230925,164100,980803150,12780,12780,12780,12780,0
|
|
20230925,164000,980803150,12780,12780,12780,12780,0
|
|
20230925,163900,980803150,12780,12780,12780,12780,0
|
|
20230925,163800,980803150,12780,12780,12780,12780,0
|
|
20230925,163700,980803150,12780,12780,12780,12780,0
|
|
20230925,163600,980803150,12780,12780,12780,12780,0
|
|
20230925,163500,980803150,12780,12780,12780,12780,0
|
|
20230925,163400,980803150,12780,12780,12780,12780,1666
|
|
20230925,163300,980803150,12780,12780,12780,12780,0
|
|
20230925,163200,980803150,12780,12780,12780,12780,0
|
|
20230925,163100,980803150,12780,12780,12780,12780,0
|
|
20230925,163000,980803150,12780,12780,12780,12780,0
|
|
20230925,162900,980803150,12780,12780,12780,12780,0
|
|
20230925,162800,980803150,12780,12780,12780,12780,0
|
|
20230925,162700,980803150,12780,12780,12780,12780,0
|
|
20230925,162600,980803150,12780,12780,12780,12780,0
|
|
20230925,162500,980803150,12780,12780,12780,12780,0
|
|
20230925,162400,980803150,12780,12780,12780,12780,0
|
|
20230925,162300,980803150,12780,12780,12780,12780,0
|
|
20230925,162200,980803150,12780,12780,12780,12780,0
|
|
20230925,162100,980803150,12780,12780,12780,12780,0
|
|
20230925,162000,980803150,12780,12780,12780,12780,0
|
|
20230925,161900,980803150,12780,12780,12780,12780,0
|
|
20230925,161800,980803150,12780,12780,12780,12780,0
|
|
20230925,161700,980803150,12780,12780,12780,12780,0
|
|
20230925,161600,980803150,12780,12780,12780,12780,0
|
|
20230925,161500,980803150,12780,12780,12780,12780,0
|
|
20230925,161400,980803150,12780,12780,12780,12780,0
|
|
20230925,161300,980803150,12780,12780,12780,12780,0
|
|
20230925,161200,980803150,12780,12780,12780,12780,0
|
|
20230925,161100,980803150,12780,12780,12780,12780,0
|
|
20230925,161000,980803150,12780,12780,12780,12780,0
|
|
20230925,160900,980803150,12780,12780,12780,12780,0
|
|
20230925,160800,980803150,12780,12780,12780,12780,0
|
|
20230925,160700,980803150,12780,12780,12780,12780,0
|
|
20230925,160600,980803150,12780,12780,12780,12780,0
|
|
20230925,160500,980803150,12780,12780,12780,12780,0
|
|
20230925,160400,980803150,12780,12780,12780,12780,1666
|
|
20230925,160300,980803150,12780,12780,12780,12780,0
|
|
20230925,160200,980803150,12780,12780,12780,12780,0
|
|
20230925,160100,980803150,12780,12780,12780,12780,0
|
|
20230925,160000,980803150,12780,12780,12780,12780,0
|
|
20230925,155900,980803150,12780,12780,12780,12780,0
|
|
20230925,155800,980803150,12780,12780,12780,12780,0
|
|
20230925,155700,980803150,12780,12780,12780,12780,0
|
|
20230925,155600,980803150,12780,12780,12780,12780,0
|
|
20230925,155500,980803150,12780,12780,12780,12780,0
|
|
20230925,155400,980803150,12780,12780,12780,12780,0
|
|
20230925,155300,980803150,12780,12780,12780,12780,0
|
|
20230925,155200,980803150,12780,12780,12780,12780,0
|
|
20230925,155100,980803150,12780,12780,12780,12780,0
|
|
20230925,155000,980803150,12780,12780,12780,12780,0
|
|
20230925,154900,980803150,12780,12780,12780,12780,0
|
|
20230925,154800,980803150,12780,12780,12780,12780,0
|
|
20230925,154700,980803150,12780,12780,12780,12780,0
|
|
20230925,154600,980803150,12780,12780,12780,12780,0
|
|
20230925,154500,980803150,12780,12780,12780,12780,0
|
|
20230925,154400,980803150,12780,12780,12780,12780,0
|
|
20230925,154300,980803150,12780,12780,12780,12780,0
|
|
20230925,154200,980803150,12780,12780,12780,12780,0
|
|
20230925,154100,980803150,12780,12780,12780,12780,0
|
|
20230925,154000,980803150,12780,12780,12780,12780,0
|
|
20230925,153900,980803150,12780,12780,12780,12780,0
|
|
20230925,153800,980803150,12780,12780,12780,12780,0
|
|
20230925,153700,980803150,12780,12780,12780,12780,0
|
|
20230925,153600,980803150,12780,12780,12780,12780,0
|
|
20230925,153500,980803150,12780,12780,12780,12780,0
|
|
20230925,153400,980803150,12780,12780,12780,12780,1666
|
|
20230925,153300,980803150,12780,12780,12780,12780,0
|
|
20230925,153200,980803150,12780,12780,12780,12780,0
|
|
20230925,153100,980803150,12780,12780,12780,12780,0
|
|
20230925,153000,980803150,12780,12780,12780,12780,1666
|
|
20230925,152900,959511670,12840,12840,12840,12840,0
|
|
20230925,152800,959511670,12840,12840,12840,12840,0
|
|
20230925,152700,959511670,12840,12840,12840,12840,0
|
|
20230925,152600,959511670,12840,12840,12840,12840,0
|
|
20230925,152500,959511670,12840,12840,12840,12840,0
|
|
20230925,152400,959511670,12840,12840,12840,12840,0
|
|
20230925,152300,959511670,12840,12840,12840,12840,0
|
|
20230925,152200,959511670,12840,12840,12840,12840,0
|
|
20230925,152100,959511670,12840,12840,12840,12840,0
|
|
20230925,152000,959511670,12840,12840,12840,12840,0
|
|
20230925,151900,959511670,12840,12780,12840,12780,648
|
|
20230925,151800,951211220,12800,12800,12800,12800,0
|
|
20230925,151700,951211220,12800,12790,12800,12780,530
|
|
20230925,151600,944435240,12790,12790,12790,12780,10
|
|
20230925,151500,944307400,12790,12780,12790,12780,351
|
|
20230925,151400,939821110,12790,12780,12790,12780,237
|
|
20230925,151300,936792220,12780,12780,12780,12780,506
|
|
20230925,151200,930325540,12780,12780,12780,12780,76
|
|
20230925,151100,929354260,12780,12780,12780,12780,18
|
|
20230925,151000,929124220,12780,12780,12800,12780,36
|
|
20230925,150900,928664120,12780,12780,12780,12770,699
|
|
20230925,150800,919731000,12780,12780,12790,12780,231
|
|
20230925,150700,916778810,12780,12790,12790,12780,500
|
|
20230925,150600,910387100,12800,12790,12800,12790,210
|
|
20230925,150500,907699190,12790,12800,12800,12790,170
|
|
20230925,150400,905524270,12800,12780,12800,12780,452
|
|
20230925,150300,899741790,12780,12780,12790,12780,876
|
|
20230925,150200,888546500,12780,12800,12800,12780,265
|
|
20230925,150100,885159760,12810,12810,12810,12810,5
|
|
20230925,150000,885095710,12810,12780,12810,12780,439
|
|
20230925,145900,879480060,12780,12800,12800,12780,2145
|
|
20230925,145800,852028180,12800,12810,12810,12800,1904
|
|
20230925,145700,827647670,12810,12830,12830,12810,364
|
|
20230925,145600,822984140,12830,12830,12830,12830,60
|
|
20230925,145500,822214340,12830,12830,12830,12830,0
|
|
20230925,145400,822214340,12830,12830,12830,12830,10
|
|
20230925,145300,822086040,12830,12830,12830,12830,50
|
|
20230925,145200,821444540,12830,12830,12830,12830,240
|
|
20230925,145100,818365340,12840,12830,12840,12830,44
|
|
20230925,145000,817800690,12840,12830,12840,12830,325
|
|
20230925,144900,813630820,12840,12840,12840,12840,3
|
|
20230925,144800,813592300,12870,12870,12870,12870,1
|
|
20230925,144700,813579430,12830,12830,12830,12830,2
|
|
20230925,144600,813553770,12870,12830,12870,12830,8
|
|
20230925,144500,813451090,12870,12870,12870,12870,0
|
|
20230925,144400,813451090,12870,12830,12870,12830,89
|
|
20230925,144300,812309180,12870,12870,12870,12870,1
|
|
20230925,144200,812296310,12870,12870,12870,12870,0
|
|
20230925,144100,812296310,12870,12870,12870,12870,100
|
|
20230925,144000,811009310,12870,12880,12880,12870,2
|
|
20230925,143900,810983560,12880,12880,12880,12880,1
|
|
20230925,143800,810970680,12870,12880,12880,12870,17
|
|
20230925,143700,810751750,12880,12880,12880,12880,1
|
|
20230925,143600,810738870,12810,12810,12810,12810,0
|
|
20230925,143500,810738870,12810,12810,12810,12810,72
|
|
20230925,143400,809816550,12800,12800,12800,12800,0
|
|
20230925,143300,809816550,12800,12860,12860,12800,2555
|
|
20230925,143200,777065230,12860,12860,12860,12860,2
|
|
20230925,143100,777039510,12860,12860,12860,12860,0
|
|
20230925,143000,777039510,12860,12860,12860,12860,11
|
|
20230925,142900,776898050,12860,12860,12860,12860,0
|
|
20230925,142800,776898050,12860,12860,12860,12860,10
|
|
20230925,142700,776769450,12850,12860,12860,12850,1194
|
|
20230925,142600,761415730,12870,12870,12870,12870,106
|
|
20230925,142500,760051510,12890,12890,12890,12890,1
|
|
20230925,142400,760038620,12890,12890,12890,12890,7
|
|
20230925,142300,759948390,12900,12900,12900,12900,0
|
|
20230925,142200,759948390,12900,12860,12900,12860,76
|
|
20230925,142100,758969050,12900,12900,12900,12900,41
|
|
20230925,142000,758440150,12910,12900,12910,12900,12
|
|
20230925,141900,758285310,12900,12870,12900,12870,388
|
|
20230925,141800,753290220,12870,12870,12870,12870,47
|
|
20230925,141700,752685330,12870,12870,12870,12870,483
|
|
20230925,141600,746469120,12870,12870,12870,12870,12
|
|
20230925,141500,746314680,12880,12880,12880,12880,18
|
|
20230925,141400,746082840,12880,12900,12900,12880,44
|
|
20230925,141300,745515920,12900,12900,12900,12900,50
|
|
20230925,141200,744870920,12900,12900,12900,12900,0
|
|
20230925,141100,744870920,12900,12880,12900,12880,13
|
|
20230925,141000,744703460,12910,12910,12910,12910,3
|
|
20230925,140900,744664730,12870,12870,12870,12870,0
|
|
20230925,140800,744664730,12870,12880,12880,12870,12
|
|
20230925,140700,744510190,12910,12910,12910,12870,15
|
|
20230925,140600,744316920,12870,12870,12870,12870,1
|
|
20230925,140500,744304050,12910,12870,12910,12870,3
|
|
20230925,140400,744265360,12870,12900,12910,12870,314
|
|
20230925,140300,740215070,12900,12910,12910,12860,14
|
|
20230925,140200,740034940,12860,12880,12880,12860,91
|
|
20230925,140100,738863850,12870,12870,12870,12870,13
|
|
20230925,140000,738696540,12870,12910,12910,12870,33
|
|
20230925,135900,738271030,12870,12870,12870,12870,13
|
|
20230925,135800,738103720,12860,12860,12860,12860,1
|
|
20230925,135700,738090860,12860,12870,12910,12860,15
|
|
20230925,135600,737897900,12860,12870,12870,12860,6
|
|
20230925,135500,737820690,12870,12870,12870,12870,326
|
|
20230925,135400,733625070,12870,12910,12910,12870,26
|
|
20230925,135300,733289490,12910,12910,12910,12910,2
|
|
20230925,135200,733263670,12910,12910,12910,12910,5
|
|
20230925,135100,733199120,12910,12910,12910,12870,125
|
|
20230925,135000,731590170,12870,12870,12870,12870,300
|
|
20230925,134900,727729170,12920,12920,12920,12920,0
|
|
20230925,134800,727729170,12920,12890,12920,12890,55
|
|
20230925,134700,727020190,12930,12930,12930,12930,0
|
|
20230925,134600,727020190,12930,12930,12930,12930,500
|
|
20230925,134500,720555190,12930,12930,12930,12930,0
|
|
20230925,134400,720555190,12930,12930,12930,12930,2
|
|
20230925,134300,720529330,12930,12900,12930,12900,13
|
|
20230925,134200,720361570,12930,12910,12930,12910,3
|
|
20230925,134100,720322820,12930,12930,12930,12930,1
|
|
20230925,134000,720309890,12930,12890,12930,12890,409
|
|
20230925,133900,715022680,12890,12890,12890,12890,1
|
|
20230925,133800,715009790,12890,12890,12890,12890,31
|
|
20230925,133700,714610200,12890,12890,12890,12890,4
|
|
20230925,133600,714558640,12900,12900,12900,12890,90
|
|
20230925,133500,713398500,12890,12890,12890,12890,15
|
|
20230925,133400,713205150,12890,12890,12890,12890,3
|
|
20230925,133300,713166480,12890,12890,12890,12890,0
|
|
20230925,133200,713166480,12890,12890,12890,12860,9
|
|
20230925,133100,713050500,12890,12890,12890,12890,0
|
|
20230925,133000,713050500,12890,12890,12890,12890,1
|
|
20230925,132900,713037610,12870,12880,12880,12870,124
|
|
20230925,132800,711441720,12890,12890,12890,12890,70
|
|
20230925,132700,710539420,12860,12860,12860,12860,1
|
|
20230925,132600,710526560,12860,12860,12860,12860,18
|
|
20230925,132500,710295080,12850,12850,12850,12850,0
|
|
20230925,132400,710295080,12850,12860,12860,12850,121
|
|
20230925,132300,708739490,12860,12860,12860,12860,298
|
|
20230925,132200,704907210,12860,12850,12860,12850,116
|
|
20230925,132100,703415490,12850,12850,12850,12850,0
|
|
20230925,132000,703415490,12850,12850,12850,12850,1
|
|
20230925,131900,703402640,12830,12830,12830,12830,103
|
|
20230925,131800,702081150,12820,12820,12820,12820,0
|
|
20230925,131700,702081150,12820,12830,12830,12820,68
|
|
20230925,131600,701209030,12850,12850,12850,12850,59
|
|
20230925,131500,700450880,12850,12850,12850,12850,0
|
|
20230925,131400,700450880,12850,12860,12860,12850,31
|
|
20230925,131300,700052520,12860,12860,12860,12860,0
|
|
20230925,131200,700052520,12860,12860,12860,12860,1
|
|
20230925,131100,700039660,12820,12820,12820,12820,0
|
|
20230925,131000,700039660,12820,12820,12820,12820,6
|
|
20230925,130900,699962740,12820,12820,12820,12820,253
|
|
20230925,130800,696719280,12810,12810,12810,12810,4
|
|
20230925,130700,696668040,12810,12810,12810,12810,0
|
|
20230925,130600,696668040,12810,12810,12810,12810,0
|
|
20230925,130500,696668040,12810,12810,12810,12810,1
|
|
20230925,130400,696655230,12810,12810,12810,12810,224
|
|
20230925,130300,693785790,12810,12810,12810,12810,125
|
|
20230925,130200,692184540,12820,12820,12820,12820,110
|
|
20230925,130100,690774340,12810,12810,12810,12810,220
|
|
20230925,130000,687956140,12810,12810,12810,12810,0
|
|
20230925,125900,687956140,12810,12810,12810,12810,0
|
|
20230925,125800,687956140,12810,12820,12820,12810,11
|
|
20230925,125700,687815220,12860,12860,12860,12860,1
|
|
20230925,125600,687802360,12820,12820,12880,12820,54
|
|
20230925,125500,687110020,12820,12820,12820,12820,11
|
|
20230925,125400,686969000,12810,12810,12810,12810,0
|
|
20230925,125300,686969000,12810,12810,12810,12810,15
|
|
20230925,125200,686776850,12810,12810,12810,12810,0
|
|
20230925,125100,686776850,12810,12810,12810,12810,234
|
|
20230925,125000,683779310,12820,12820,12820,12820,14
|
|
20230925,124900,683599830,12820,12830,12830,12820,434
|
|
20230925,124800,678035920,12830,12830,12830,12830,203
|
|
20230925,124700,675431430,12840,12840,12840,12840,11
|
|
20230925,124600,675290190,12840,12840,12840,12840,7
|
|
20230925,124500,675200310,12840,12840,12840,12840,10
|
|
20230925,124400,675071910,12840,12840,12840,12840,92
|
|
20230925,124300,673890630,12840,12840,12840,12840,0
|
|
20230925,124200,673890630,12840,12840,12840,12840,0
|
|
20230925,124100,673890630,12840,12850,12850,12840,17
|
|
20230925,124000,673672300,12890,12890,12890,12890,0
|
|
20230925,123900,673672300,12890,12890,12890,12890,0
|
|
20230925,123800,673672300,12890,12890,12890,12890,1
|
|
20230925,123700,673659410,12890,12890,12890,12890,0
|
|
20230925,123600,673659410,12890,12830,12890,12830,132
|
|
20230925,123500,671959740,12880,12880,12880,12880,100
|
|
20230925,123400,670671740,12880,12870,12880,12870,12
|
|
20230925,123300,670517290,12880,12880,12880,12880,0
|
|
20230925,123200,670517290,12880,12880,12880,12880,25
|
|
20230925,123100,670195290,12880,12880,12880,12880,1
|
|
20230925,123000,670182410,12880,12880,12880,12880,0
|
|
20230925,122900,670182410,12880,12880,12880,12880,0
|
|
20230925,122800,670182410,12880,12880,12880,12880,0
|
|
20230925,122700,670182410,12880,12870,12880,12870,511
|
|
20230925,122600,663605830,12870,12870,12870,12870,1
|
|
20230925,122500,663592960,12820,12820,12820,12820,0
|
|
20230925,122400,663592960,12820,12820,12820,12820,35
|
|
20230925,122300,663144260,12820,12860,12860,12820,112
|
|
20230925,122200,661708380,12860,12860,12860,12860,0
|
|
20230925,122100,661708380,12860,12860,12860,12860,0
|
|
20230925,122000,661708380,12860,12860,12860,12860,0
|
|
20230925,121900,661708380,12860,12860,12860,12860,0
|
|
20230925,121800,661708380,12860,12860,12860,12860,1
|
|
20230925,121700,661695520,12870,12870,12870,12870,0
|
|
20230925,121600,661695520,12870,12870,12870,12870,0
|
|
20230925,121500,661695520,12870,12830,12870,12820,51
|
|
20230925,121400,661041510,12870,12870,12870,12870,1
|
|
20230925,121300,661028640,12870,12820,12870,12820,11
|
|
20230925,121200,660887270,12870,12850,12870,12840,427
|
|
20230925,121100,655404510,12840,12840,12840,12840,0
|
|
20230925,121000,655404510,12840,12840,12840,12840,0
|
|
20230925,120900,655404510,12840,12840,12840,12840,0
|
|
20230925,120800,655404510,12840,12840,12840,12840,0
|
|
20230925,120700,655404510,12840,12840,12840,12840,0
|
|
20230925,120600,655404510,12840,12840,12840,12840,0
|
|
20230925,120500,655404510,12840,12840,12840,12840,1
|
|
20230925,120400,655391670,12870,12870,12870,12870,1
|
|
20230925,120300,655378800,12840,12870,12870,12840,3
|
|
20230925,120200,655340250,12870,12870,12870,12870,0
|
|
20230925,120100,655340250,12870,12870,12870,12870,0
|
|
20230925,120000,655340250,12870,12870,12870,12870,0
|
|
20230925,115900,655340250,12870,12870,12870,12870,1
|
|
20230925,115800,655327380,12880,12880,12880,12880,4
|
|
20230925,115700,655275860,12860,12850,12860,12850,404
|
|
20230925,115600,650084440,12850,12850,12850,12850,0
|
|
20230925,115500,650084440,12850,12840,12850,12840,251
|
|
20230925,115400,646861590,12830,12850,12850,12830,101
|
|
20230925,115300,645565740,12810,12810,12810,12810,270
|
|
20230925,115200,642107040,12820,12820,12820,12820,150
|
|
20230925,115100,640184040,12820,12820,12820,12820,0
|
|
20230925,115000,640184040,12820,12820,12820,12820,101
|
|
20230925,114900,638889220,12850,12850,12850,12850,4
|
|
20230925,114800,638837820,12850,12850,12850,12850,0
|
|
20230925,114700,638837820,12850,12850,12850,12850,0
|
|
20230925,114600,638837820,12850,12850,12850,12850,0
|
|
20230925,114500,638837820,12850,12850,12850,12850,1
|
|
20230925,114400,638824970,12850,12850,12850,12850,1
|
|
20230925,114300,638812120,12850,12850,12850,12850,35
|
|
20230925,114200,638362370,12850,12810,12850,12810,2
|
|
20230925,114100,638336710,12810,12810,12810,12810,0
|
|
20230925,114000,638336710,12810,12810,12810,12810,468
|
|
20230925,113900,632341630,12810,12810,12810,12810,0
|
|
20230925,113800,632341630,12810,12810,12810,12810,0
|
|
20230925,113700,632341630,12810,12850,12850,12810,5
|
|
20230925,113600,632277500,12850,12820,12850,12810,306
|
|
20230925,113500,628354750,12800,12800,12800,12800,0
|
|
20230925,113400,628354750,12800,12800,12800,12800,0
|
|
20230925,113300,628354750,12800,12800,12800,12800,1
|
|
20230925,113200,628341950,12800,12800,12800,12800,0
|
|
20230925,113100,628341950,12800,12800,12800,12800,15
|
|
20230925,113000,628149950,12790,12790,12790,12790,2
|
|
20230925,112900,628124370,12790,12790,12790,12790,1
|
|
20230925,112800,628111580,12780,12780,12780,12780,3
|
|
20230925,112700,628073240,12790,12810,12810,12790,2307
|
|
20230925,112600,598544460,12820,12820,12820,12820,1
|
|
20230925,112500,598531640,12820,12820,12820,12820,22
|
|
20230925,112400,598249600,12820,12820,12820,12820,0
|
|
20230925,112300,598249600,12820,12830,12830,12820,75
|
|
20230925,112200,597288050,12840,12840,12840,12840,2
|
|
20230925,112100,597262370,12840,12840,12840,12840,0
|
|
20230925,112000,597262370,12840,12840,12840,12840,200
|
|
20230925,111900,594694370,12840,12830,12840,12830,32
|
|
20230925,111800,594283760,12830,12830,12830,12830,30
|
|
20230925,111700,593898860,12830,12830,12830,12830,0
|
|
20230925,111600,593898860,12830,12840,12840,12830,63
|
|
20230925,111500,593090040,12840,12840,12840,12840,3
|
|
20230925,111400,593051520,12820,12820,12820,12820,0
|
|
20230925,111300,593051520,12820,12840,12840,12820,58
|
|
20230925,111200,592307640,12840,12840,12840,12840,0
|
|
20230925,111100,592307640,12840,12840,12840,12840,1
|
|
20230925,111000,592294800,12840,12840,12840,12840,0
|
|
20230925,110900,592294800,12840,12840,12840,12840,0
|
|
20230925,110800,592294800,12840,12840,12840,12840,0
|
|
20230925,110700,592294800,12840,12840,12840,12840,0
|
|
20230925,110600,592294800,12840,12790,12840,12790,4695
|
|
20230925,110500,532196730,12800,12790,12800,12790,25
|
|
20230925,110400,531876830,12800,12800,12800,12800,10
|
|
20230925,110300,531748830,12790,12800,12800,12790,801
|
|
20230925,110200,521497090,12810,12800,12810,12800,118
|
|
20230925,110100,519986470,12820,12810,12820,12810,49
|
|
20230925,110000,519358500,12820,12820,12820,12820,35
|
|
20230925,105900,518909800,12820,12810,12820,12810,479
|
|
20230925,105800,512771540,12810,12810,12810,12810,0
|
|
20230925,105700,512771540,12810,12810,12810,12800,217
|
|
20230925,105600,509992920,12800,12800,12800,12800,248
|
|
20230925,105500,506818520,12800,12800,12800,12800,16
|
|
20230925,105400,506613720,12810,12810,12810,12810,10
|
|
20230925,105300,506485620,12810,12810,12810,12810,40
|
|
20230925,105200,505973220,12810,12810,12810,12810,1
|
|
20230925,105100,505960410,12780,12780,12780,12780,154
|
|
20230925,105000,503992290,12780,12790,12790,12780,159
|
|
20230925,104900,501959620,12790,12790,12810,12790,589
|
|
20230925,104800,494426270,12810,12810,12810,12810,0
|
|
20230925,104700,494426270,12810,12810,12810,12810,5
|
|
20230925,104600,494362220,12810,12800,12810,12790,507
|
|
20230925,104500,487874800,12800,12800,12800,12800,0
|
|
20230925,104400,487874800,12800,12810,12810,12800,8
|
|
20230925,104300,487772360,12810,12810,12810,12810,20
|
|
20230925,104200,487516160,12810,12810,12810,12810,17
|
|
20230925,104100,487298390,12810,12810,12810,12810,5
|
|
20230925,104000,487234340,12810,12810,12810,12810,3
|
|
20230925,103900,487195910,12800,12800,12800,12800,100
|
|
20230925,103800,485915910,12810,12810,12810,12810,1
|
|
20230925,103700,485903100,12810,12800,12810,12800,139
|
|
20230925,103600,484123890,12810,12810,12810,12810,16
|
|
20230925,103500,483918930,12800,12810,12810,12800,120
|
|
20230925,103400,482382370,12810,12810,12810,12810,72
|
|
20230925,103300,481460050,12820,12820,12820,12820,10
|
|
20230925,103200,481331850,12820,12820,12820,12820,55
|
|
20230925,103100,480626750,12800,12800,12800,12800,102
|
|
20230925,103000,479321150,12800,12800,12800,12800,6
|
|
20230925,102900,479244350,12800,12800,12800,12800,39
|
|
20230925,102800,478745150,12780,12780,12780,12780,0
|
|
20230925,102700,478745150,12780,12790,12790,12780,109
|
|
20230925,102600,477352120,12780,12780,12780,12780,11
|
|
20230925,102500,477211540,12780,12780,12780,12780,86
|
|
20230925,102400,476112460,12800,12790,12800,12780,153
|
|
20230925,102300,474155660,12790,12800,12800,12790,427
|
|
20230925,102200,468692990,12820,12820,12820,12820,3
|
|
20230925,102100,468654530,12820,12820,12820,12820,42
|
|
20230925,102000,468116090,12820,12820,12820,12820,0
|
|
20230925,101900,468116090,12820,12820,12820,12820,0
|
|
20230925,101800,468116090,12820,12820,12820,12820,20
|
|
20230925,101700,467859690,12820,12810,12820,12800,405
|
|
20230925,101600,462675130,12820,12820,12820,12820,2
|
|
20230925,101500,462649490,12810,12810,12810,12810,0
|
|
20230925,101400,462649490,12810,12810,12810,12810,508
|
|
20230925,101300,456142010,12810,12820,12820,12810,305
|
|
20230925,101200,452234150,12820,12850,12850,12820,1056
|
|
20230925,101100,438679470,12840,12850,12850,12840,52
|
|
20230925,101000,438011400,12850,12850,12850,12850,100
|
|
20230925,100900,436726400,12850,12860,12860,12850,560
|
|
20230925,100800,429530090,12860,12860,12860,12860,9
|
|
20230925,100700,429414350,12850,12860,12860,12850,36
|
|
20230925,100600,428951480,12860,12860,12860,12860,1
|
|
20230925,100500,428938620,12860,12860,12870,12860,17
|
|
20230925,100400,428719990,12850,12850,12850,12840,185
|
|
20230925,100300,426343030,12840,12860,12860,12840,1490
|
|
20230925,100200,407196200,12880,12900,12900,12880,2264
|
|
20230925,100100,378021820,12900,12900,12900,12900,47
|
|
20230925,100000,377415520,12900,12960,12960,12900,484
|
|
20230925,095900,371169930,12920,12970,12970,12920,53
|
|
20230925,095800,370483170,12970,12970,12970,12970,1
|
|
20230925,095700,370470200,12970,12970,12970,12970,0
|
|
20230925,095600,370470200,12970,12970,12970,12960,494
|
|
20230925,095500,364067940,12960,12940,12960,12940,609
|
|
20230925,095400,356178520,12910,12910,12910,12910,202
|
|
20230925,095300,353570700,12900,12880,12900,12880,32
|
|
20230925,095200,353158160,12880,12880,12880,12880,381
|
|
20230925,095100,348250880,12880,12900,12900,12880,141
|
|
20230925,095000,346433540,12880,12880,12880,12880,46
|
|
20230925,094900,345841060,12880,12840,12880,12840,36
|
|
20230925,094800,345378530,12890,12890,12890,12890,0
|
|
20230925,094700,345378530,12890,12890,12890,12890,2
|
|
20230925,094600,345352750,12830,12830,12830,12830,141
|
|
20230925,094500,343543720,12830,12840,12890,12820,478
|
|
20230925,094400,337410640,12890,12840,12890,12830,130
|
|
20230925,094300,335740830,12830,12850,12850,12830,185
|
|
20230925,094200,333367080,12860,12880,12880,12860,463
|
|
20230925,094100,327406680,12900,12820,12910,12820,66
|
|
20230925,094000,326560060,12900,12880,12900,12820,316
|
|
20230925,093900,322497600,12880,12890,12900,12880,564
|
|
20230925,093800,315230060,12890,12920,12940,12890,1064
|
|
20230925,093700,301503140,12940,13010,13010,12930,30
|
|
20230925,093600,301114920,13010,13010,13010,13010,30
|
|
20230925,093500,300724620,13010,12930,13010,12920,2410
|
|
20230925,093400,269568730,12940,13040,13040,12940,3452
|
|
20230925,093300,224877860,12960,12990,12990,12960,287
|
|
20230925,093200,221158030,13040,13040,13040,13040,0
|
|
20230925,093100,221158030,13040,13040,13040,13040,3
|
|
20230925,093000,221118910,12990,13050,13050,12980,34
|
|
20230925,092900,220677350,12980,12970,12980,12960,52
|
|
20230925,092800,220002760,12960,12970,12970,12960,100
|
|
20230925,092700,218706720,12970,12970,12970,12970,150
|
|
20230925,092600,216761220,12960,13090,13090,12960,803
|
|
20230925,092500,206343940,12990,13130,13130,12980,571
|
|
20230925,092400,198883200,13130,13020,13130,13020,1208
|
|
20230925,092300,183062420,13020,13020,13050,13020,139
|
|
20230925,092200,181252610,13020,13000,13020,13000,69
|
|
20230925,092100,180355550,13000,13000,13000,13000,1152
|
|
20230925,092000,165379550,13000,13000,13000,13000,138
|
|
20230925,091900,163585550,12990,13000,13000,12990,695
|
|
20230925,091800,154551490,13020,13020,13020,13000,816
|
|
20230925,091700,143937780,13040,13040,13040,13020,604
|
|
20230925,091600,136064640,13050,13050,13050,13050,55
|
|
20230925,091500,135346890,13050,13050,13050,13050,22
|
|
20230925,091400,135059790,13050,13100,13100,13050,987
|
|
20230925,091300,122143070,13090,13140,13140,13090,347
|
|
20230925,091200,117588810,13140,13160,13160,13140,8
|
|
20230925,091100,117483590,13160,13200,13200,13160,1064
|
|
20230925,091000,103462540,13200,13130,13200,13130,1095
|
|
20230925,090900,89040890,13120,13040,13120,13040,365
|
|
20230925,090800,84262210,13040,13040,13070,13040,242
|
|
20230925,090700,81105050,13070,13080,13080,13070,207
|
|
20230925,090600,78397860,13080,13050,13080,13000,357
|
|
20230925,090500,73755830,13060,12970,13060,12970,312
|
|
20230925,090400,69694640,12950,12970,12970,12950,132
|
|
20230925,090300,67982620,12970,12970,13090,12970,2052
|
|
20230925,090200,41366480,12970,12940,13020,12930,527
|
|
20230925,090100,34544910,12940,13030,13030,12920,620
|
|
20230925,090000,26504770,13030,13080,13080,13000,1882
|