621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,191800,701132490,9620,9620,9620,9620,954
|
|
20230925,191700,701132490,9620,9620,9620,9620,0
|
|
20230925,191600,701132490,9620,9620,9620,9620,0
|
|
20230925,191500,701132490,9620,9620,9620,9620,0
|
|
20230925,191400,701132490,9620,9620,9620,9620,0
|
|
20230925,191300,701132490,9620,9620,9620,9620,0
|
|
20230925,191200,701132490,9620,9620,9620,9620,0
|
|
20230925,191100,701132490,9620,9620,9620,9620,0
|
|
20230925,191000,701132490,9620,9620,9620,9620,0
|
|
20230925,190900,701132490,9620,9620,9620,9620,0
|
|
20230925,190800,701132490,9620,9620,9620,9620,0
|
|
20230925,190700,701132490,9620,9620,9620,9620,0
|
|
20230925,190600,701132490,9620,9620,9620,9620,0
|
|
20230925,190500,701132490,9620,9620,9620,9620,0
|
|
20230925,190400,701132490,9620,9620,9620,9620,0
|
|
20230925,190300,701132490,9620,9620,9620,9620,0
|
|
20230925,190200,701132490,9620,9620,9620,9620,0
|
|
20230925,190100,701132490,9620,9620,9620,9620,0
|
|
20230925,190000,701132490,9620,9620,9620,9620,0
|
|
20230925,185900,701132490,9620,9620,9620,9620,0
|
|
20230925,185800,701132490,9620,9620,9620,9620,0
|
|
20230925,185700,701132490,9620,9620,9620,9620,0
|
|
20230925,185600,701132490,9620,9620,9620,9620,0
|
|
20230925,185500,701132490,9620,9620,9620,9620,0
|
|
20230925,185400,701132490,9620,9620,9620,9620,0
|
|
20230925,185300,701132490,9620,9620,9620,9620,0
|
|
20230925,185200,701132490,9620,9620,9620,9620,0
|
|
20230925,185100,701132490,9620,9620,9620,9620,0
|
|
20230925,185000,701132490,9620,9620,9620,9620,0
|
|
20230925,184900,701132490,9620,9620,9620,9620,0
|
|
20230925,184800,701132490,9620,9620,9620,9620,954
|
|
20230925,184700,701132490,9620,9620,9620,9620,0
|
|
20230925,184600,701132490,9620,9620,9620,9620,0
|
|
20230925,184500,701132490,9620,9620,9620,9620,0
|
|
20230925,184400,701132490,9620,9620,9620,9620,0
|
|
20230925,184300,701132490,9620,9620,9620,9620,0
|
|
20230925,184200,701132490,9620,9620,9620,9620,0
|
|
20230925,184100,701132490,9620,9620,9620,9620,0
|
|
20230925,184000,701132490,9620,9620,9620,9620,0
|
|
20230925,183900,701132490,9620,9620,9620,9620,0
|
|
20230925,183800,701132490,9620,9620,9620,9620,0
|
|
20230925,183700,701132490,9620,9620,9620,9620,0
|
|
20230925,183600,701132490,9620,9620,9620,9620,0
|
|
20230925,183500,701132490,9620,9620,9620,9620,0
|
|
20230925,183400,701132490,9620,9620,9620,9620,0
|
|
20230925,183300,701132490,9620,9620,9620,9620,0
|
|
20230925,183200,701132490,9620,9620,9620,9620,0
|
|
20230925,183100,701132490,9620,9620,9620,9620,0
|
|
20230925,183000,701132490,9620,9620,9620,9620,0
|
|
20230925,182900,701132490,9620,9620,9620,9620,0
|
|
20230925,182800,701132490,9620,9620,9620,9620,0
|
|
20230925,182700,701132490,9620,9620,9620,9620,0
|
|
20230925,182600,701132490,9620,9620,9620,9620,0
|
|
20230925,182500,701132490,9620,9620,9620,9620,0
|
|
20230925,182400,701132490,9620,9620,9620,9620,0
|
|
20230925,182300,701132490,9620,9620,9620,9620,0
|
|
20230925,182200,701132490,9620,9620,9620,9620,0
|
|
20230925,182100,701132490,9620,9620,9620,9620,0
|
|
20230925,182000,701132490,9620,9620,9620,9620,0
|
|
20230925,181900,701132490,9620,9620,9620,9620,0
|
|
20230925,181800,701132490,9620,9620,9620,9620,954
|
|
20230925,181700,701132490,9620,9620,9620,9620,0
|
|
20230925,181600,701132490,9620,9620,9620,9620,0
|
|
20230925,181500,701132490,9620,9620,9620,9620,0
|
|
20230925,181400,701132490,9620,9620,9620,9620,0
|
|
20230925,181300,701132490,9620,9620,9620,9620,0
|
|
20230925,181200,701132490,9620,9620,9620,9620,0
|
|
20230925,181100,701132490,9620,9620,9620,9620,0
|
|
20230925,181000,701132490,9620,9620,9620,9620,0
|
|
20230925,180900,701132490,9620,9620,9620,9620,0
|
|
20230925,180800,701132490,9620,9620,9620,9620,0
|
|
20230925,180700,701132490,9620,9620,9620,9620,0
|
|
20230925,180600,701132490,9620,9620,9620,9620,0
|
|
20230925,180500,701132490,9620,9620,9620,9620,0
|
|
20230925,180400,701132490,9620,9620,9620,9620,0
|
|
20230925,180300,701132490,9620,9620,9620,9620,0
|
|
20230925,180200,701132490,9620,9620,9620,9620,0
|
|
20230925,180100,701132490,9620,9620,9620,9620,0
|
|
20230925,180000,701132490,9620,9620,9620,9620,0
|
|
20230925,175900,701132490,9620,9620,9620,9620,0
|
|
20230925,175800,701132490,9620,9620,9620,9620,0
|
|
20230925,175700,701132490,9620,9620,9620,9620,0
|
|
20230925,175600,701132490,9620,9620,9620,9620,0
|
|
20230925,175500,701132490,9620,9620,9620,9620,0
|
|
20230925,175400,701132490,9620,9620,9620,9620,0
|
|
20230925,175300,701132490,9620,9620,9620,9620,0
|
|
20230925,175200,701132490,9620,9620,9620,9620,0
|
|
20230925,175100,701132490,9620,9620,9620,9620,0
|
|
20230925,175000,701132490,9620,9620,9620,9620,0
|
|
20230925,174900,701132490,9620,9620,9620,9620,0
|
|
20230925,174800,701132490,9620,9620,9620,9620,954
|
|
20230925,174700,701132490,9620,9620,9620,9620,0
|
|
20230925,174600,701132490,9620,9620,9620,9620,0
|
|
20230925,174500,701132490,9620,9620,9620,9620,0
|
|
20230925,174400,701132490,9620,9620,9620,9620,0
|
|
20230925,174300,701132490,9620,9620,9620,9620,0
|
|
20230925,174200,701132490,9620,9620,9620,9620,0
|
|
20230925,174100,701132490,9620,9620,9620,9620,0
|
|
20230925,174000,701132490,9620,9620,9620,9620,0
|
|
20230925,173900,701132490,9620,9620,9620,9620,0
|
|
20230925,173800,701132490,9620,9620,9620,9620,0
|
|
20230925,173700,701132490,9620,9620,9620,9620,0
|
|
20230925,173600,701132490,9620,9620,9620,9620,0
|
|
20230925,173500,701132490,9620,9620,9620,9620,0
|
|
20230925,173400,701132490,9620,9620,9620,9620,0
|
|
20230925,173300,701132490,9620,9620,9620,9620,0
|
|
20230925,173200,701132490,9620,9620,9620,9620,0
|
|
20230925,173100,701132490,9620,9620,9620,9620,0
|
|
20230925,173000,701132490,9620,9620,9620,9620,0
|
|
20230925,172900,701132490,9620,9620,9620,9620,0
|
|
20230925,172800,701132490,9620,9620,9620,9620,0
|
|
20230925,172700,701132490,9620,9620,9620,9620,0
|
|
20230925,172600,701132490,9620,9620,9620,9620,0
|
|
20230925,172500,701132490,9620,9620,9620,9620,0
|
|
20230925,172400,701132490,9620,9620,9620,9620,0
|
|
20230925,172300,701132490,9620,9620,9620,9620,0
|
|
20230925,172200,701132490,9620,9620,9620,9620,0
|
|
20230925,172100,701132490,9620,9620,9620,9620,0
|
|
20230925,172000,701132490,9620,9620,9620,9620,0
|
|
20230925,171900,701132490,9620,9620,9620,9620,0
|
|
20230925,171800,701132490,9620,9620,9620,9620,954
|
|
20230925,171700,701132490,9620,9620,9620,9620,0
|
|
20230925,171600,701132490,9620,9620,9620,9620,0
|
|
20230925,171500,701132490,9620,9620,9620,9620,0
|
|
20230925,171400,701132490,9620,9620,9620,9620,0
|
|
20230925,171300,701132490,9620,9620,9620,9620,0
|
|
20230925,171200,701132490,9620,9620,9620,9620,0
|
|
20230925,171100,701132490,9620,9620,9620,9620,0
|
|
20230925,171000,701132490,9620,9620,9620,9620,0
|
|
20230925,170900,701132490,9620,9620,9620,9620,0
|
|
20230925,170800,701132490,9620,9620,9620,9620,0
|
|
20230925,170700,701132490,9620,9620,9620,9620,0
|
|
20230925,170600,701132490,9620,9620,9620,9620,0
|
|
20230925,170500,701132490,9620,9620,9620,9620,0
|
|
20230925,170400,701132490,9620,9620,9620,9620,0
|
|
20230925,170300,701132490,9620,9620,9620,9620,0
|
|
20230925,170200,701132490,9620,9620,9620,9620,0
|
|
20230925,170100,701132490,9620,9620,9620,9620,0
|
|
20230925,170000,701132490,9620,9620,9620,9620,0
|
|
20230925,165900,701132490,9620,9620,9620,9620,0
|
|
20230925,165800,701132490,9620,9620,9620,9620,0
|
|
20230925,165700,701132490,9620,9620,9620,9620,0
|
|
20230925,165600,701132490,9620,9620,9620,9620,0
|
|
20230925,165500,701132490,9620,9620,9620,9620,0
|
|
20230925,165400,701132490,9620,9620,9620,9620,0
|
|
20230925,165300,701132490,9620,9620,9620,9620,0
|
|
20230925,165200,701132490,9620,9620,9620,9620,0
|
|
20230925,165100,701132490,9620,9620,9620,9620,0
|
|
20230925,165000,701132490,9620,9620,9620,9620,0
|
|
20230925,164900,701132490,9620,9620,9620,9620,0
|
|
20230925,164800,701132490,9620,9620,9620,9620,954
|
|
20230925,164700,701132490,9620,9620,9620,9620,0
|
|
20230925,164600,701132490,9620,9620,9620,9620,0
|
|
20230925,164500,701132490,9620,9620,9620,9620,0
|
|
20230925,164400,701132490,9620,9620,9620,9620,0
|
|
20230925,164300,701132490,9620,9620,9620,9620,0
|
|
20230925,164200,701132490,9620,9620,9620,9620,0
|
|
20230925,164100,701132490,9620,9620,9620,9620,0
|
|
20230925,164000,701132490,9620,9620,9620,9620,0
|
|
20230925,163900,701132490,9620,9620,9620,9620,0
|
|
20230925,163800,701132490,9620,9620,9620,9620,0
|
|
20230925,163700,701132490,9620,9620,9620,9620,0
|
|
20230925,163600,701132490,9620,9620,9620,9620,0
|
|
20230925,163500,701132490,9620,9620,9620,9620,0
|
|
20230925,163400,701132490,9620,9620,9620,9620,0
|
|
20230925,163300,701132490,9620,9620,9620,9620,0
|
|
20230925,163200,701132490,9620,9620,9620,9620,0
|
|
20230925,163100,701132490,9620,9620,9620,9620,0
|
|
20230925,163000,701132490,9620,9620,9620,9620,0
|
|
20230925,162900,701132490,9620,9620,9620,9620,0
|
|
20230925,162800,701132490,9620,9620,9620,9620,0
|
|
20230925,162700,701132490,9620,9620,9620,9620,0
|
|
20230925,162600,701132490,9620,9620,9620,9620,0
|
|
20230925,162500,701132490,9620,9620,9620,9620,0
|
|
20230925,162400,701132490,9620,9620,9620,9620,0
|
|
20230925,162300,701132490,9620,9620,9620,9620,0
|
|
20230925,162200,701132490,9620,9620,9620,9620,0
|
|
20230925,162100,701132490,9620,9620,9620,9620,0
|
|
20230925,162000,701132490,9620,9620,9620,9620,0
|
|
20230925,161900,701132490,9620,9620,9620,9620,0
|
|
20230925,161800,701132490,9620,9620,9620,9620,954
|
|
20230925,161700,701132490,9620,9620,9620,9620,0
|
|
20230925,161600,701132490,9620,9620,9620,9620,0
|
|
20230925,161500,701132490,9620,9620,9620,9620,0
|
|
20230925,161400,701132490,9620,9620,9620,9620,0
|
|
20230925,161300,701132490,9620,9620,9620,9620,0
|
|
20230925,161200,701132490,9620,9620,9620,9620,0
|
|
20230925,161100,701132490,9620,9620,9620,9620,0
|
|
20230925,161000,701132490,9620,9620,9620,9620,0
|
|
20230925,160900,701132490,9620,9620,9620,9620,0
|
|
20230925,160800,701132490,9620,9620,9620,9620,0
|
|
20230925,160700,701132490,9620,9620,9620,9620,0
|
|
20230925,160600,701132490,9620,9620,9620,9620,0
|
|
20230925,160500,701132490,9620,9620,9620,9620,0
|
|
20230925,160400,701132490,9620,9620,9620,9620,0
|
|
20230925,160300,701132490,9620,9620,9620,9620,0
|
|
20230925,160200,701132490,9620,9620,9620,9620,0
|
|
20230925,160100,701132490,9620,9620,9620,9620,0
|
|
20230925,160000,701132490,9620,9620,9620,9620,0
|
|
20230925,155900,701132490,9620,9620,9620,9620,0
|
|
20230925,155800,701132490,9620,9620,9620,9620,0
|
|
20230925,155700,701132490,9620,9620,9620,9620,0
|
|
20230925,155600,701132490,9620,9620,9620,9620,0
|
|
20230925,155500,701132490,9620,9620,9620,9620,0
|
|
20230925,155400,701132490,9620,9620,9620,9620,0
|
|
20230925,155300,701132490,9620,9620,9620,9620,0
|
|
20230925,155200,701132490,9620,9620,9620,9620,0
|
|
20230925,155100,701132490,9620,9620,9620,9620,0
|
|
20230925,155000,701132490,9620,9620,9620,9620,0
|
|
20230925,154900,701132490,9620,9620,9620,9620,0
|
|
20230925,154800,701132490,9620,9620,9620,9620,954
|
|
20230925,154700,701132490,9620,9620,9620,9620,0
|
|
20230925,154600,701132490,9620,9620,9620,9620,0
|
|
20230925,154500,701132490,9620,9620,9620,9620,0
|
|
20230925,154400,701132490,9620,9620,9620,9620,0
|
|
20230925,154300,701132490,9620,9620,9620,9620,0
|
|
20230925,154200,701132490,9620,9620,9620,9620,0
|
|
20230925,154100,701132490,9620,9620,9620,9620,0
|
|
20230925,154000,701132490,9620,9620,9620,9620,0
|
|
20230925,153900,701132490,9620,9620,9620,9620,0
|
|
20230925,153800,701132490,9620,9620,9620,9620,0
|
|
20230925,153700,701132490,9620,9620,9620,9620,0
|
|
20230925,153600,701132490,9620,9620,9620,9620,0
|
|
20230925,153500,701132490,9620,9620,9620,9620,0
|
|
20230925,153400,701132490,9620,9620,9620,9620,0
|
|
20230925,153300,701132490,9620,9620,9620,9620,0
|
|
20230925,153200,701132490,9620,9620,9620,9620,0
|
|
20230925,153100,701132490,9620,9620,9620,9620,0
|
|
20230925,153000,701132490,9620,9620,9620,9620,954
|
|
20230925,152900,691955010,9640,9640,9640,9640,0
|
|
20230925,152800,691955010,9640,9640,9640,9640,0
|
|
20230925,152700,691955010,9640,9640,9640,9640,0
|
|
20230925,152600,691955010,9640,9640,9640,9640,0
|
|
20230925,152500,691955010,9640,9640,9640,9640,0
|
|
20230925,152400,691955010,9640,9640,9640,9640,0
|
|
20230925,152300,691955010,9640,9640,9640,9640,0
|
|
20230925,152200,691955010,9640,9640,9640,9640,0
|
|
20230925,152100,691955010,9640,9640,9640,9640,0
|
|
20230925,152000,691955010,9640,9640,9640,9640,0
|
|
20230925,151900,691955010,9640,9630,9640,9630,11
|
|
20230925,151800,691849060,9620,9620,9620,9620,75
|
|
20230925,151700,691127560,9640,9640,9640,9640,1
|
|
20230925,151600,691117920,9640,9640,9640,9640,0
|
|
20230925,151500,691117920,9640,9630,9640,9620,809
|
|
20230925,151400,683332980,9630,9630,9630,9630,12
|
|
20230925,151300,683217420,9630,9630,9630,9630,10
|
|
20230925,151200,683121120,9630,9630,9640,9630,61
|
|
20230925,151100,682533670,9630,9630,9630,9630,2
|
|
20230925,151000,682514410,9630,9630,9630,9630,10
|
|
20230925,150900,682418110,9630,9630,9630,9630,10
|
|
20230925,150800,682321810,9640,9620,9640,9620,80
|
|
20230925,150700,681551220,9630,9630,9630,9630,10
|
|
20230925,150600,681454920,9620,9620,9620,9620,10
|
|
20230925,150500,681358720,9620,9630,9630,9620,321
|
|
20230925,150400,678267590,9630,9630,9630,9630,10
|
|
20230925,150300,678171290,9630,9630,9630,9630,10
|
|
20230925,150200,678074990,9630,9650,9650,9630,46
|
|
20230925,150100,677631110,9660,9660,9660,9660,224
|
|
20230925,150000,675467270,9660,9660,9660,9660,3
|
|
20230925,145900,675438290,9660,9670,9670,9660,315
|
|
20230925,145800,672392340,9670,9680,9680,9670,12
|
|
20230925,145700,672276280,9680,9680,9680,9680,188
|
|
20230925,145600,670456440,9680,9680,9680,9680,10
|
|
20230925,145500,670359640,9680,9680,9680,9680,10
|
|
20230925,145400,670262840,9690,9680,9690,9680,118
|
|
20230925,145300,669119520,9680,9680,9680,9680,6
|
|
20230925,145200,669061440,9680,9680,9680,9680,180
|
|
20230925,145100,667319040,9680,9690,9690,9680,11
|
|
20230925,145000,667212550,9680,9680,9680,9680,10
|
|
20230925,144900,667115750,9680,9690,9690,9680,20
|
|
20230925,144800,666922050,9690,9690,9690,9690,25
|
|
20230925,144700,666679800,9690,9690,9700,9690,153
|
|
20230925,144600,665196400,9680,9680,9680,9680,0
|
|
20230925,144500,665196400,9680,9690,9690,9680,59
|
|
20230925,144400,664624890,9680,9680,9680,9680,10
|
|
20230925,144300,664528090,9690,9690,9690,9690,310
|
|
20230925,144200,661524190,9690,9690,9690,9690,10
|
|
20230925,144100,661427290,9700,9700,9700,9700,122
|
|
20230925,144000,660243890,9700,9700,9700,9700,10
|
|
20230925,143900,660146890,9710,9710,9710,9710,53
|
|
20230925,143800,659632260,9700,9690,9700,9690,39
|
|
20230925,143700,659254060,9700,9690,9700,9690,145
|
|
20230925,143600,657847660,9680,9680,9680,9680,10
|
|
20230925,143500,657750860,9680,9680,9680,9680,10
|
|
20230925,143400,657654060,9700,9680,9700,9680,21
|
|
20230925,143300,657450560,9700,9690,9700,9690,76
|
|
20230925,143200,656713460,9690,9680,9690,9680,642
|
|
20230925,143100,650492570,9670,9670,9670,9670,10
|
|
20230925,143000,650395870,9670,9690,9690,9670,18
|
|
20230925,142900,650221670,9670,9690,9690,9670,16
|
|
20230925,142800,650066830,9670,9690,9690,9670,17
|
|
20230925,142700,649902320,9670,9690,9690,9670,18
|
|
20230925,142600,649728140,9690,9670,9690,9670,20
|
|
20230925,142500,649534540,9680,9680,9680,9680,43
|
|
20230925,142400,649118300,9670,9690,9690,9670,17
|
|
20230925,142300,648953770,9680,9690,9690,9680,18
|
|
20230925,142200,648779460,9680,9690,9690,9680,46
|
|
20230925,142100,648334070,9680,9690,9690,9670,24
|
|
20230925,142000,648101790,9670,9690,9690,9670,21
|
|
20230925,141900,647898600,9690,9670,9690,9670,16
|
|
20230925,141800,647743760,9670,9680,9680,9670,68
|
|
20230925,141700,647085530,9660,9680,9680,9660,20
|
|
20230925,141600,646892190,9670,9690,9690,9670,266
|
|
20230925,141500,644317400,9680,9690,9690,9680,16
|
|
20230925,141400,644162460,9680,9690,9690,9680,36
|
|
20230925,141300,643813920,9680,9680,9680,9670,121
|
|
20230925,141200,642642740,9680,9670,9680,9670,17
|
|
20230925,141100,642478280,9680,9680,9680,9680,7
|
|
20230925,141000,642410520,9670,9680,9680,9670,71
|
|
20230925,140900,641723340,9680,9680,9680,9680,10
|
|
20230925,140800,641626540,9680,9680,9680,9680,10
|
|
20230925,140700,641529740,9710,9700,9710,9700,262
|
|
20230925,140600,638988040,9700,9670,9700,9670,802
|
|
20230925,140500,631209400,9670,9670,9670,9670,20
|
|
20230925,140400,631016000,9670,9670,9670,9670,0
|
|
20230925,140300,631016000,9670,9670,9670,9670,10
|
|
20230925,140200,630919300,9670,9670,9670,9670,10
|
|
20230925,140100,630822600,9670,9670,9670,9670,10
|
|
20230925,140000,630725900,9670,9670,9670,9670,10
|
|
20230925,135900,630629200,9670,9670,9670,9670,10
|
|
20230925,135800,630532500,9670,9690,9690,9670,1246
|
|
20230925,135700,618481340,9690,9690,9690,9690,0
|
|
20230925,135600,618481340,9690,9700,9710,9690,15
|
|
20230925,135500,618335900,9690,9690,9690,9690,109
|
|
20230925,135400,617279690,9680,9680,9680,9680,10
|
|
20230925,135300,617182890,9680,9700,9700,9680,369
|
|
20230925,135200,613603790,9700,9700,9710,9700,64
|
|
20230925,135100,612982960,9700,9700,9700,9700,320
|
|
20230925,135000,609878960,9700,9700,9700,9700,200
|
|
20230925,134900,607938960,9700,9710,9710,9700,344
|
|
20230925,134800,604598820,9710,9700,9710,9700,57
|
|
20230925,134700,604045550,9700,9700,9700,9700,31
|
|
20230925,134600,603744850,9680,9680,9680,9670,191
|
|
20230925,134500,601896070,9680,9710,9710,9680,317
|
|
20230925,134400,598818030,9710,9710,9710,9710,157
|
|
20230925,134300,597293560,9720,9700,9720,9700,588
|
|
20230925,134200,591584030,9700,9700,9700,9680,113
|
|
20230925,134100,590488130,9700,9670,9710,9670,3435
|
|
20230925,134000,557177340,9670,9670,9670,9670,68
|
|
20230925,133900,556519780,9690,9690,9700,9690,132
|
|
20230925,133800,555240690,9690,9670,9690,9670,884
|
|
20230925,133700,546676130,9690,9670,9690,9660,1078
|
|
20230925,133600,536240980,9680,9670,9690,9670,1284
|
|
20230925,133500,523809310,9670,9660,9680,9660,1143
|
|
20230925,133400,512751350,9650,9680,9680,9650,126
|
|
20230925,133300,511533120,9680,9630,9680,9630,1838
|
|
20230925,133200,493787530,9630,9620,9630,9620,136
|
|
20230925,133100,492478000,9620,9620,9630,9620,42
|
|
20230925,133000,492073950,9630,9630,9630,9630,12
|
|
20230925,132900,491958390,9620,9620,9620,9620,10
|
|
20230925,132800,491862190,9630,9620,9630,9620,60
|
|
20230925,132700,491284490,9620,9630,9640,9620,334
|
|
20230925,132600,488067660,9630,9640,9640,9630,265
|
|
20230925,132500,485513160,9640,9650,9650,9640,26
|
|
20230925,132400,485262360,9650,9650,9650,9640,257
|
|
20230925,132300,482782430,9650,9630,9650,9630,963
|
|
20230925,132200,473505840,9630,9620,9630,9620,165
|
|
20230925,132100,471917040,9620,9620,9620,9620,1
|
|
20230925,132000,471907420,9620,9610,9620,9610,1140
|
|
20230925,131900,460943440,9600,9600,9600,9600,581
|
|
20230925,131800,455365840,9600,9600,9600,9600,100
|
|
20230925,131700,454405840,9600,9600,9600,9600,0
|
|
20230925,131600,454405840,9600,9600,9600,9600,8
|
|
20230925,131500,454329040,9600,9600,9600,9600,0
|
|
20230925,131400,454329040,9600,9600,9600,9600,0
|
|
20230925,131300,454329040,9600,9600,9600,9600,0
|
|
20230925,131200,454329040,9600,9600,9600,9600,1
|
|
20230925,131100,454319440,9600,9600,9600,9600,0
|
|
20230925,131000,454319440,9600,9600,9600,9600,10
|
|
20230925,130900,454223440,9590,9590,9590,9590,17
|
|
20230925,130800,454060410,9590,9590,9590,9590,607
|
|
20230925,130700,448239280,9580,9580,9580,9580,0
|
|
20230925,130600,448239280,9580,9580,9580,9580,747
|
|
20230925,130500,441083020,9570,9570,9570,9570,0
|
|
20230925,130400,441083020,9570,9570,9570,9570,0
|
|
20230925,130300,441083020,9570,9570,9570,9570,0
|
|
20230925,130200,441083020,9570,9570,9570,9570,0
|
|
20230925,130100,441083020,9570,9570,9570,9570,137
|
|
20230925,130000,439771930,9570,9570,9570,9570,0
|
|
20230925,125900,439771930,9570,9580,9580,9570,8
|
|
20230925,125800,439695300,9570,9570,9570,9570,1
|
|
20230925,125700,439685730,9580,9580,9580,9580,3
|
|
20230925,125600,439656990,9580,9580,9580,9580,0
|
|
20230925,125500,439656990,9580,9580,9580,9580,0
|
|
20230925,125400,439656990,9580,9580,9580,9580,0
|
|
20230925,125300,439656990,9580,9580,9580,9580,0
|
|
20230925,125200,439656990,9580,9580,9580,9580,52
|
|
20230925,125100,439158830,9580,9580,9580,9580,1
|
|
20230925,125000,439149250,9580,9580,9580,9580,0
|
|
20230925,124900,439149250,9580,9580,9580,9560,664
|
|
20230925,124800,432795380,9590,9590,9590,9590,4
|
|
20230925,124700,432757020,9590,9590,9590,9590,0
|
|
20230925,124600,432757020,9590,9590,9590,9590,0
|
|
20230925,124500,432757020,9590,9590,9590,9590,60
|
|
20230925,124400,432181620,9590,9590,9590,9590,0
|
|
20230925,124300,432181620,9590,9590,9590,9590,0
|
|
20230925,124200,432181620,9590,9590,9590,9590,49
|
|
20230925,124100,431711710,9590,9580,9590,9580,596
|
|
20230925,124000,426001070,9590,9590,9590,9590,414
|
|
20230925,123900,422030810,9600,9600,9600,9600,45
|
|
20230925,123800,421598810,9600,9600,9600,9600,42
|
|
20230925,123700,421195610,9600,9600,9600,9600,119
|
|
20230925,123600,420053210,9590,9590,9590,9590,50
|
|
20230925,123500,419573710,9590,9590,9590,9590,191
|
|
20230925,123400,417742020,9600,9600,9600,9600,6
|
|
20230925,123300,417684420,9600,9600,9600,9600,2
|
|
20230925,123200,417665220,9600,9600,9600,9600,0
|
|
20230925,123100,417665220,9600,9600,9600,9600,100
|
|
20230925,123000,416705220,9600,9600,9600,9600,50
|
|
20230925,122900,416225220,9600,9600,9600,9600,0
|
|
20230925,122800,416225220,9600,9600,9600,9600,5
|
|
20230925,122700,416177220,9600,9590,9600,9590,424
|
|
20230925,122600,412106870,9580,9580,9580,9580,0
|
|
20230925,122500,412106870,9580,9580,9580,9580,0
|
|
20230925,122400,412106870,9580,9580,9580,9580,0
|
|
20230925,122300,412106870,9580,9590,9590,9580,105
|
|
20230925,122200,411100840,9590,9590,9590,9590,0
|
|
20230925,122100,411100840,9590,9590,9590,9590,310
|
|
20230925,122000,408127940,9590,9590,9590,9590,10
|
|
20230925,121900,408032040,9590,9590,9590,9590,3
|
|
20230925,121800,408003270,9590,9590,9590,9590,10
|
|
20230925,121700,407907370,9590,9580,9590,9580,291
|
|
20230925,121600,405116740,9580,9600,9600,9580,112
|
|
20230925,121500,404043550,9600,9590,9600,9590,45
|
|
20230925,121400,403611560,9590,9600,9610,9590,156
|
|
20230925,121300,402113960,9600,9600,9600,9600,33
|
|
20230925,121200,401797160,9590,9590,9590,9590,1
|
|
20230925,121100,401787570,9590,9600,9600,9590,389
|
|
20230925,121000,398057010,9600,9610,9620,9600,1183
|
|
20230925,120900,386698760,9610,9600,9620,9600,680
|
|
20230925,120800,380163970,9600,9600,9600,9600,83
|
|
20230925,120700,379367170,9600,9580,9600,9580,209
|
|
20230925,120600,377361880,9600,9550,9600,9550,2066
|
|
20230925,120500,357583240,9550,9530,9550,9530,772
|
|
20230925,120400,350215620,9540,9500,9540,9500,1598
|
|
20230925,120300,335010540,9490,9490,9490,9490,85
|
|
20230925,120200,334203890,9490,9490,9490,9490,2
|
|
20230925,120100,334184910,9490,9490,9490,9490,64
|
|
20230925,120000,333577550,9490,9490,9490,9490,50
|
|
20230925,115900,333103050,9500,9500,9500,9500,57
|
|
20230925,115800,332561550,9500,9490,9510,9490,1834
|
|
20230925,115700,315142170,9490,9490,9490,9490,187
|
|
20230925,115600,313367540,9480,9480,9480,9480,0
|
|
20230925,115500,313367540,9480,9480,9480,9480,0
|
|
20230925,115400,313367540,9480,9480,9480,9480,0
|
|
20230925,115300,313367540,9480,9480,9480,9480,233
|
|
20230925,115200,311158700,9480,9480,9480,9480,1
|
|
20230925,115100,311149220,9480,9480,9480,9480,2
|
|
20230925,115000,311130260,9480,9480,9480,9480,81
|
|
20230925,114900,310362380,9480,9480,9480,9480,0
|
|
20230925,114800,310362380,9480,9480,9480,9480,0
|
|
20230925,114700,310362380,9480,9480,9480,9480,0
|
|
20230925,114600,310362380,9480,9480,9480,9480,4
|
|
20230925,114500,310324460,9480,9480,9480,9480,0
|
|
20230925,114400,310324460,9480,9480,9480,9480,0
|
|
20230925,114300,310324460,9480,9470,9480,9470,564
|
|
20230925,114200,304981580,9460,9460,9460,9460,0
|
|
20230925,114100,304981580,9460,9460,9460,9460,150
|
|
20230925,114000,303562580,9460,9460,9460,9460,10
|
|
20230925,113900,303467980,9460,9460,9460,9460,0
|
|
20230925,113800,303467980,9460,9460,9460,9460,100
|
|
20230925,113700,302521980,9470,9470,9470,9470,0
|
|
20230925,113600,302521980,9470,9450,9480,9450,1875
|
|
20230925,113500,284773780,9440,9440,9440,9440,5
|
|
20230925,113400,284726580,9450,9450,9450,9450,0
|
|
20230925,113300,284726580,9450,9450,9450,9450,100
|
|
20230925,113200,283781580,9460,9450,9460,9450,115
|
|
20230925,113100,282693780,9450,9440,9450,9440,30
|
|
20230925,113000,282410480,9450,9450,9450,9450,0
|
|
20230925,112900,282410480,9450,9450,9450,9450,23
|
|
20230925,112800,282193130,9450,9450,9450,9450,0
|
|
20230925,112700,282193130,9450,9450,9450,9450,0
|
|
20230925,112600,282193130,9450,9450,9450,9450,1
|
|
20230925,112500,282183680,9450,9450,9450,9450,0
|
|
20230925,112400,282183680,9450,9450,9450,9450,0
|
|
20230925,112300,282183680,9450,9450,9450,9450,0
|
|
20230925,112200,282183680,9450,9450,9460,9450,141
|
|
20230925,112100,280850390,9460,9430,9460,9430,529
|
|
20230925,112000,275855520,9440,9430,9440,9420,603
|
|
20230925,111900,270173010,9440,9440,9440,9440,0
|
|
20230925,111800,270173010,9440,9440,9440,9440,0
|
|
20230925,111700,270173010,9440,9440,9440,9440,0
|
|
20230925,111600,270173010,9440,9440,9440,9440,4
|
|
20230925,111500,270135250,9440,9430,9440,9420,896
|
|
20230925,111400,261687960,9430,9430,9430,9430,1
|
|
20230925,111300,261678530,9430,9430,9430,9430,0
|
|
20230925,111200,261678530,9430,9430,9430,9430,305
|
|
20230925,111100,258802380,9440,9440,9440,9440,1271
|
|
20230925,111000,246804140,9450,9450,9450,9450,633
|
|
20230925,110900,240822290,9450,9450,9450,9450,179
|
|
20230925,110800,239130740,9460,9460,9460,9460,0
|
|
20230925,110700,239130740,9460,9450,9460,9450,149
|
|
20230925,110600,237721930,9460,9460,9460,9460,9
|
|
20230925,110500,237636790,9450,9450,9450,9450,0
|
|
20230925,110400,237636790,9450,9460,9460,9450,80
|
|
20230925,110300,236880590,9450,9450,9450,9450,10
|
|
20230925,110200,236786090,9450,9450,9450,9450,142
|
|
20230925,110100,235444190,9460,9460,9460,9460,0
|
|
20230925,110000,235444190,9460,9460,9460,9460,5
|
|
20230925,105900,235396890,9460,9460,9460,9460,1
|
|
20230925,105800,235387430,9460,9460,9460,9460,295
|
|
20230925,105700,232596730,9460,9460,9460,9460,0
|
|
20230925,105600,232596730,9460,9460,9460,9460,800
|
|
20230925,105500,225028730,9460,9460,9460,9460,0
|
|
20230925,105400,225028730,9460,9460,9460,9460,1019
|
|
20230925,105300,215388990,9460,9460,9460,9460,5
|
|
20230925,105200,215341690,9450,9440,9450,9440,55
|
|
20230925,105100,214821950,9440,9460,9460,9440,1072
|
|
20230925,105000,204682270,9440,9440,9440,9440,0
|
|
20230925,104900,204682270,9440,9460,9460,9440,578
|
|
20230925,104800,199222140,9460,9460,9460,9460,4
|
|
20230925,104700,199184300,9460,9460,9460,9460,40
|
|
20230925,104600,198805900,9460,9450,9460,9450,30
|
|
20230925,104500,198522300,9450,9450,9450,9450,2
|
|
20230925,104400,198503400,9450,9450,9450,9450,0
|
|
20230925,104300,198503400,9450,9450,9470,9450,744
|
|
20230925,104200,191467090,9440,9420,9440,9420,428
|
|
20230925,104100,187429970,9410,9410,9410,9410,158
|
|
20230925,104000,185943190,9400,9400,9400,9400,157
|
|
20230925,103900,184467390,9390,9390,9390,9390,100
|
|
20230925,103800,183528390,9400,9400,9400,9400,4
|
|
20230925,103700,183490790,9390,9390,9390,9390,1
|
|
20230925,103600,183481400,9400,9400,9400,9400,3
|
|
20230925,103500,183453200,9400,9400,9400,9400,1
|
|
20230925,103400,183443800,9380,9380,9380,9380,1
|
|
20230925,103300,183434420,9400,9400,9400,9400,0
|
|
20230925,103200,183434420,9400,9380,9400,9380,2
|
|
20230925,103100,183415640,9400,9400,9400,9400,0
|
|
20230925,103000,183415640,9400,9380,9400,9380,3
|
|
20230925,102900,183387460,9380,9400,9400,9380,4
|
|
20230925,102800,183349880,9390,9380,9390,9380,57
|
|
20230925,102700,182815210,9380,9380,9380,9380,1
|
|
20230925,102600,182805830,9380,9380,9380,9380,7
|
|
20230925,102500,182740170,9380,9380,9380,9380,72
|
|
20230925,102400,182064810,9390,9390,9390,9390,4
|
|
20230925,102300,182027250,9390,9390,9390,9390,1
|
|
20230925,102200,182017860,9390,9390,9390,9390,2
|
|
20230925,102100,181999080,9390,9390,9390,9390,132
|
|
20230925,102000,180759600,9410,9410,9410,9410,3
|
|
20230925,101900,180731370,9410,9400,9410,9390,1298
|
|
20230925,101800,168527960,9420,9420,9420,9420,2
|
|
20230925,101700,168509120,9430,9420,9430,9410,881
|
|
20230925,101600,160204960,9420,9400,9420,9400,366
|
|
20230925,101500,156762550,9400,9350,9400,9350,2042
|
|
20230925,101400,137636170,9340,9340,9340,9330,35
|
|
20230925,101300,137309600,9330,9340,9340,9330,5
|
|
20230925,101200,137262940,9330,9340,9340,9330,125
|
|
20230925,101100,136096680,9340,9340,9340,9340,1
|
|
20230925,101000,136087340,9340,9350,9350,9340,25
|
|
20230925,100900,135853830,9350,9350,9350,9350,2
|
|
20230925,100800,135835130,9360,9360,9360,9360,2
|
|
20230925,100700,135816410,9360,9360,9360,9360,1
|
|
20230925,100600,135807050,9360,9360,9360,9360,6
|
|
20230925,100500,135750890,9360,9360,9360,9360,1
|
|
20230925,100400,135741530,9360,9360,9360,9360,42
|
|
20230925,100300,135348410,9360,9360,9360,9360,2
|
|
20230925,100200,135329690,9360,9370,9370,9360,2
|
|
20230925,100100,135310960,9350,9370,9370,9350,96
|
|
20230925,100000,134411700,9370,9370,9370,9370,2
|
|
20230925,095900,134392960,9370,9350,9370,9350,2
|
|
20230925,095800,134374240,9350,9370,9370,9350,4
|
|
20230925,095700,134336800,9360,9370,9370,9360,6
|
|
20230925,095600,134280630,9370,9370,9370,9370,6
|
|
20230925,095500,134224410,9370,9370,9370,9370,7
|
|
20230925,095400,134158820,9360,9360,9360,9350,16
|
|
20230925,095300,134009070,9350,9350,9350,9350,5
|
|
20230925,095200,133962320,9350,9340,9350,9340,2
|
|
20230925,095100,133943630,9340,9340,9340,9340,1
|
|
20230925,095000,133934290,9340,9340,9340,9340,2
|
|
20230925,094900,133915610,9330,9310,9330,9310,160
|
|
20230925,094800,132422900,9300,9300,9300,9300,1
|
|
20230925,094700,132413600,9290,9270,9290,9270,205
|
|
20230925,094600,130513230,9270,9270,9270,9270,5
|
|
20230925,094500,130466880,9270,9250,9270,9250,12
|
|
20230925,094400,130355840,9270,9270,9270,9270,1
|
|
20230925,094300,130346570,9270,9250,9270,9250,103
|
|
20230925,094200,129393760,9270,9250,9270,9250,101
|
|
20230925,094100,128459490,9270,9260,9270,9250,84
|
|
20230925,094000,127682100,9290,9310,9310,9290,6
|
|
20230925,093900,127626300,9310,9330,9330,9310,101
|
|
20230925,093800,126685850,9330,9330,9330,9330,1
|
|
20230925,093700,126676520,9330,9330,9330,9330,2
|
|
20230925,093600,126657860,9330,9310,9330,9290,504
|
|
20230925,093500,121968620,9310,9310,9310,9300,32
|
|
20230925,093400,121670980,9300,9290,9300,9290,138
|
|
20230925,093300,120388190,9290,9320,9320,9290,281
|
|
20230925,093200,117777260,9340,9340,9340,9340,2
|
|
20230925,093100,117758580,9350,9370,9370,9350,228
|
|
20230925,093000,115624270,9380,9380,9400,9380,40
|
|
20230925,092900,115248810,9390,9400,9400,9380,92
|
|
20230925,092800,114384110,9400,9400,9420,9400,542
|
|
20230925,092700,109287420,9390,9390,9390,9390,116
|
|
20230925,092600,108198180,9390,9370,9390,9370,517
|
|
20230925,092500,103348840,9360,9300,9360,9300,979
|
|
20230925,092400,94208810,9300,9300,9300,9280,142
|
|
20230925,092300,92888290,9300,9300,9300,9300,79
|
|
20230925,092200,92153590,9280,9290,9290,9280,172
|
|
20230925,092100,90555730,9280,9260,9280,9260,181
|
|
20230925,092000,88878220,9240,9240,9240,9240,0
|
|
20230925,091900,88878220,9240,9240,9240,9240,10
|
|
20230925,091800,88785820,9240,9240,9240,9240,0
|
|
20230925,091700,88785820,9240,9230,9240,9230,495
|
|
20230925,091600,84216960,9230,9230,9230,9230,42
|
|
20230925,091500,83829300,9230,9270,9270,9230,2759
|
|
20230925,091400,58289100,9270,9280,9280,9270,200
|
|
20230925,091300,56434920,9270,9280,9280,9270,370
|
|
20230925,091200,53005000,9270,9280,9290,9270,424
|
|
20230925,091100,49070400,9290,9300,9300,9290,192
|
|
20230925,091000,47286410,9310,9310,9310,9310,0
|
|
20230925,090900,47286410,9310,9300,9310,9300,59
|
|
20230925,090800,46737150,9310,9300,9310,9300,583
|
|
20230925,090700,41311430,9300,9270,9300,9270,681
|
|
20230925,090600,34993400,9260,9260,9260,9260,0
|
|
20230925,090500,34993400,9260,9260,9260,9260,0
|
|
20230925,090400,34993400,9260,9280,9280,9260,344
|
|
20230925,090300,31804410,9280,9220,9280,9220,1429
|
|
20230925,090200,18597440,9220,9180,9220,9180,30
|
|
20230925,090100,18321920,9180,9250,9250,9180,634
|
|
20230925,090000,12485890,9250,9180,9260,9180,1354
|