621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,191800,405087570,8510,8510,8510,8510,2423
|
|
20230925,191700,405087570,8510,8510,8510,8510,0
|
|
20230925,191600,405087570,8510,8510,8510,8510,0
|
|
20230925,191500,405087570,8510,8510,8510,8510,0
|
|
20230925,191400,405087570,8510,8510,8510,8510,0
|
|
20230925,191300,405087570,8510,8510,8510,8510,0
|
|
20230925,191200,405087570,8510,8510,8510,8510,0
|
|
20230925,191100,405087570,8510,8510,8510,8510,0
|
|
20230925,191000,405087570,8510,8510,8510,8510,0
|
|
20230925,190900,405087570,8510,8510,8510,8510,0
|
|
20230925,190800,405087570,8510,8510,8510,8510,0
|
|
20230925,190700,405087570,8510,8510,8510,8510,0
|
|
20230925,190600,405087570,8510,8510,8510,8510,0
|
|
20230925,190500,405087570,8510,8510,8510,8510,0
|
|
20230925,190400,405087570,8510,8510,8510,8510,0
|
|
20230925,190300,405087570,8510,8510,8510,8510,0
|
|
20230925,190200,405087570,8510,8510,8510,8510,0
|
|
20230925,190100,405087570,8510,8510,8510,8510,0
|
|
20230925,190000,405087570,8510,8510,8510,8510,0
|
|
20230925,185900,405087570,8510,8510,8510,8510,0
|
|
20230925,185800,405087570,8510,8510,8510,8510,0
|
|
20230925,185700,405087570,8510,8510,8510,8510,0
|
|
20230925,185600,405087570,8510,8510,8510,8510,0
|
|
20230925,185500,405087570,8510,8510,8510,8510,0
|
|
20230925,185400,405087570,8510,8510,8510,8510,0
|
|
20230925,185300,405087570,8510,8510,8510,8510,0
|
|
20230925,185200,405087570,8510,8510,8510,8510,0
|
|
20230925,185100,405087570,8510,8510,8510,8510,0
|
|
20230925,185000,405087570,8510,8510,8510,8510,0
|
|
20230925,184900,405087570,8510,8510,8510,8510,0
|
|
20230925,184800,405087570,8510,8510,8510,8510,2423
|
|
20230925,184700,405087570,8510,8510,8510,8510,0
|
|
20230925,184600,405087570,8510,8510,8510,8510,0
|
|
20230925,184500,405087570,8510,8510,8510,8510,0
|
|
20230925,184400,405087570,8510,8510,8510,8510,0
|
|
20230925,184300,405087570,8510,8510,8510,8510,0
|
|
20230925,184200,405087570,8510,8510,8510,8510,0
|
|
20230925,184100,405087570,8510,8510,8510,8510,0
|
|
20230925,184000,405087570,8510,8510,8510,8510,0
|
|
20230925,183900,405087570,8510,8510,8510,8510,0
|
|
20230925,183800,405087570,8510,8510,8510,8510,0
|
|
20230925,183700,405087570,8510,8510,8510,8510,0
|
|
20230925,183600,405087570,8510,8510,8510,8510,0
|
|
20230925,183500,405087570,8510,8510,8510,8510,0
|
|
20230925,183400,405087570,8510,8510,8510,8510,0
|
|
20230925,183300,405087570,8510,8510,8510,8510,0
|
|
20230925,183200,405087570,8510,8510,8510,8510,0
|
|
20230925,183100,405087570,8510,8510,8510,8510,0
|
|
20230925,183000,405087570,8510,8510,8510,8510,0
|
|
20230925,182900,405087570,8510,8510,8510,8510,0
|
|
20230925,182800,405087570,8510,8510,8510,8510,0
|
|
20230925,182700,405087570,8510,8510,8510,8510,0
|
|
20230925,182600,405087570,8510,8510,8510,8510,0
|
|
20230925,182500,405087570,8510,8510,8510,8510,0
|
|
20230925,182400,405087570,8510,8510,8510,8510,0
|
|
20230925,182300,405087570,8510,8510,8510,8510,0
|
|
20230925,182200,405087570,8510,8510,8510,8510,0
|
|
20230925,182100,405087570,8510,8510,8510,8510,0
|
|
20230925,182000,405087570,8510,8510,8510,8510,0
|
|
20230925,181900,405087570,8510,8510,8510,8510,0
|
|
20230925,181800,405087570,8510,8510,8510,8510,2423
|
|
20230925,181700,405087570,8510,8510,8510,8510,0
|
|
20230925,181600,405087570,8510,8510,8510,8510,0
|
|
20230925,181500,405087570,8510,8510,8510,8510,0
|
|
20230925,181400,405087570,8510,8510,8510,8510,0
|
|
20230925,181300,405087570,8510,8510,8510,8510,0
|
|
20230925,181200,405087570,8510,8510,8510,8510,0
|
|
20230925,181100,405087570,8510,8510,8510,8510,0
|
|
20230925,181000,405087570,8510,8510,8510,8510,0
|
|
20230925,180900,405087570,8510,8510,8510,8510,0
|
|
20230925,180800,405087570,8510,8510,8510,8510,0
|
|
20230925,180700,405087570,8510,8510,8510,8510,0
|
|
20230925,180600,405087570,8510,8510,8510,8510,0
|
|
20230925,180500,405087570,8510,8510,8510,8510,0
|
|
20230925,180400,405087570,8510,8510,8510,8510,0
|
|
20230925,180300,405087570,8510,8510,8510,8510,0
|
|
20230925,180200,405087570,8510,8510,8510,8510,0
|
|
20230925,180100,405087570,8510,8510,8510,8510,0
|
|
20230925,180000,405087570,8510,8510,8510,8510,0
|
|
20230925,175900,405087570,8510,8510,8510,8510,0
|
|
20230925,175800,405087570,8510,8510,8510,8510,0
|
|
20230925,175700,405087570,8510,8510,8510,8510,0
|
|
20230925,175600,405087570,8510,8510,8510,8510,0
|
|
20230925,175500,405087570,8510,8510,8510,8510,0
|
|
20230925,175400,405087570,8510,8510,8510,8510,0
|
|
20230925,175300,405087570,8510,8510,8510,8510,0
|
|
20230925,175200,405087570,8510,8510,8510,8510,0
|
|
20230925,175100,405087570,8510,8510,8510,8510,0
|
|
20230925,175000,405087570,8510,8510,8510,8510,0
|
|
20230925,174900,405087570,8510,8510,8510,8510,0
|
|
20230925,174800,405087570,8510,8510,8510,8510,2423
|
|
20230925,174700,405087570,8510,8510,8510,8510,0
|
|
20230925,174600,405087570,8510,8510,8510,8510,0
|
|
20230925,174500,405087570,8510,8510,8510,8510,0
|
|
20230925,174400,405087570,8510,8510,8510,8510,0
|
|
20230925,174300,405087570,8510,8510,8510,8510,0
|
|
20230925,174200,405087570,8510,8510,8510,8510,0
|
|
20230925,174100,405087570,8510,8510,8510,8510,0
|
|
20230925,174000,405087570,8510,8510,8510,8510,0
|
|
20230925,173900,405087570,8510,8510,8510,8510,0
|
|
20230925,173800,405087570,8510,8510,8510,8510,0
|
|
20230925,173700,405087570,8510,8510,8510,8510,0
|
|
20230925,173600,405087570,8510,8510,8510,8510,0
|
|
20230925,173500,405087570,8510,8510,8510,8510,0
|
|
20230925,173400,405087570,8510,8510,8510,8510,0
|
|
20230925,173300,405087570,8510,8510,8510,8510,0
|
|
20230925,173200,405087570,8510,8510,8510,8510,0
|
|
20230925,173100,405087570,8510,8510,8510,8510,0
|
|
20230925,173000,405087570,8510,8510,8510,8510,0
|
|
20230925,172900,405087570,8510,8510,8510,8510,0
|
|
20230925,172800,405087570,8510,8510,8510,8510,0
|
|
20230925,172700,405087570,8510,8510,8510,8510,0
|
|
20230925,172600,405087570,8510,8510,8510,8510,0
|
|
20230925,172500,405087570,8510,8510,8510,8510,0
|
|
20230925,172400,405087570,8510,8510,8510,8510,0
|
|
20230925,172300,405087570,8510,8510,8510,8510,0
|
|
20230925,172200,405087570,8510,8510,8510,8510,0
|
|
20230925,172100,405087570,8510,8510,8510,8510,0
|
|
20230925,172000,405087570,8510,8510,8510,8510,0
|
|
20230925,171900,405087570,8510,8510,8510,8510,0
|
|
20230925,171800,405087570,8510,8510,8510,8510,2423
|
|
20230925,171700,405087570,8510,8510,8510,8510,0
|
|
20230925,171600,405087570,8510,8510,8510,8510,0
|
|
20230925,171500,405087570,8510,8510,8510,8510,0
|
|
20230925,171400,405087570,8510,8510,8510,8510,0
|
|
20230925,171300,405087570,8510,8510,8510,8510,0
|
|
20230925,171200,405087570,8510,8510,8510,8510,0
|
|
20230925,171100,405087570,8510,8510,8510,8510,0
|
|
20230925,171000,405087570,8510,8510,8510,8510,0
|
|
20230925,170900,405087570,8510,8510,8510,8510,0
|
|
20230925,170800,405087570,8510,8510,8510,8510,0
|
|
20230925,170700,405087570,8510,8510,8510,8510,0
|
|
20230925,170600,405087570,8510,8510,8510,8510,0
|
|
20230925,170500,405087570,8510,8510,8510,8510,0
|
|
20230925,170400,405087570,8510,8510,8510,8510,0
|
|
20230925,170300,405087570,8510,8510,8510,8510,0
|
|
20230925,170200,405087570,8510,8510,8510,8510,0
|
|
20230925,170100,405087570,8510,8510,8510,8510,0
|
|
20230925,170000,405087570,8510,8510,8510,8510,0
|
|
20230925,165900,405087570,8510,8510,8510,8510,0
|
|
20230925,165800,405087570,8510,8510,8510,8510,0
|
|
20230925,165700,405087570,8510,8510,8510,8510,0
|
|
20230925,165600,405087570,8510,8510,8510,8510,0
|
|
20230925,165500,405087570,8510,8510,8510,8510,0
|
|
20230925,165400,405087570,8510,8510,8510,8510,0
|
|
20230925,165300,405087570,8510,8510,8510,8510,0
|
|
20230925,165200,405087570,8510,8510,8510,8510,0
|
|
20230925,165100,405087570,8510,8510,8510,8510,0
|
|
20230925,165000,405087570,8510,8510,8510,8510,0
|
|
20230925,164900,405087570,8510,8510,8510,8510,0
|
|
20230925,164800,405087570,8510,8510,8510,8510,2423
|
|
20230925,164700,405087570,8510,8510,8510,8510,0
|
|
20230925,164600,405087570,8510,8510,8510,8510,0
|
|
20230925,164500,405087570,8510,8510,8510,8510,0
|
|
20230925,164400,405087570,8510,8510,8510,8510,0
|
|
20230925,164300,405087570,8510,8510,8510,8510,0
|
|
20230925,164200,405087570,8510,8510,8510,8510,0
|
|
20230925,164100,405087570,8510,8510,8510,8510,0
|
|
20230925,164000,405087570,8510,8510,8510,8510,0
|
|
20230925,163900,405087570,8510,8510,8510,8510,0
|
|
20230925,163800,405087570,8510,8510,8510,8510,0
|
|
20230925,163700,405087570,8510,8510,8510,8510,0
|
|
20230925,163600,405087570,8510,8510,8510,8510,0
|
|
20230925,163500,405087570,8510,8510,8510,8510,0
|
|
20230925,163400,405087570,8510,8510,8510,8510,0
|
|
20230925,163300,405087570,8510,8510,8510,8510,0
|
|
20230925,163200,405087570,8510,8510,8510,8510,0
|
|
20230925,163100,405087570,8510,8510,8510,8510,0
|
|
20230925,163000,405087570,8510,8510,8510,8510,0
|
|
20230925,162900,405087570,8510,8510,8510,8510,0
|
|
20230925,162800,405087570,8510,8510,8510,8510,0
|
|
20230925,162700,405087570,8510,8510,8510,8510,0
|
|
20230925,162600,405087570,8510,8510,8510,8510,0
|
|
20230925,162500,405087570,8510,8510,8510,8510,0
|
|
20230925,162400,405087570,8510,8510,8510,8510,0
|
|
20230925,162300,405087570,8510,8510,8510,8510,0
|
|
20230925,162200,405087570,8510,8510,8510,8510,0
|
|
20230925,162100,405087570,8510,8510,8510,8510,0
|
|
20230925,162000,405087570,8510,8510,8510,8510,0
|
|
20230925,161900,405087570,8510,8510,8510,8510,0
|
|
20230925,161800,405087570,8510,8510,8510,8510,2423
|
|
20230925,161700,405087570,8510,8510,8510,8510,0
|
|
20230925,161600,405087570,8510,8510,8510,8510,0
|
|
20230925,161500,405087570,8510,8510,8510,8510,0
|
|
20230925,161400,405087570,8510,8510,8510,8510,0
|
|
20230925,161300,405087570,8510,8510,8510,8510,0
|
|
20230925,161200,405087570,8510,8510,8510,8510,0
|
|
20230925,161100,405087570,8510,8510,8510,8510,0
|
|
20230925,161000,405087570,8510,8510,8510,8510,0
|
|
20230925,160900,405087570,8510,8510,8510,8510,0
|
|
20230925,160800,405087570,8510,8510,8510,8510,0
|
|
20230925,160700,405087570,8510,8510,8510,8510,0
|
|
20230925,160600,405087570,8510,8510,8510,8510,0
|
|
20230925,160500,405087570,8510,8510,8510,8510,0
|
|
20230925,160400,405087570,8510,8510,8510,8510,0
|
|
20230925,160300,405087570,8510,8510,8510,8510,0
|
|
20230925,160200,405087570,8510,8510,8510,8510,0
|
|
20230925,160100,405087570,8510,8510,8510,8510,0
|
|
20230925,160000,405087570,8510,8510,8510,8510,0
|
|
20230925,155900,405087570,8510,8510,8510,8510,0
|
|
20230925,155800,405087570,8510,8510,8510,8510,0
|
|
20230925,155700,405087570,8510,8510,8510,8510,0
|
|
20230925,155600,405087570,8510,8510,8510,8510,0
|
|
20230925,155500,405087570,8510,8510,8510,8510,0
|
|
20230925,155400,405087570,8510,8510,8510,8510,0
|
|
20230925,155300,405087570,8510,8510,8510,8510,0
|
|
20230925,155200,405087570,8510,8510,8510,8510,0
|
|
20230925,155100,405087570,8510,8510,8510,8510,0
|
|
20230925,155000,405087570,8510,8510,8510,8510,0
|
|
20230925,154900,405087570,8510,8510,8510,8510,0
|
|
20230925,154800,405087570,8510,8510,8510,8510,2423
|
|
20230925,154700,405087570,8510,8510,8510,8510,0
|
|
20230925,154600,405087570,8510,8510,8510,8510,0
|
|
20230925,154500,405087570,8510,8510,8510,8510,0
|
|
20230925,154400,405087570,8510,8510,8510,8510,0
|
|
20230925,154300,405087570,8510,8510,8510,8510,0
|
|
20230925,154200,405087570,8510,8510,8510,8510,0
|
|
20230925,154100,405087570,8510,8510,8510,8510,0
|
|
20230925,154000,405087570,8510,8510,8510,8510,0
|
|
20230925,153900,405087570,8510,8510,8510,8510,0
|
|
20230925,153800,405087570,8510,8510,8510,8510,0
|
|
20230925,153700,405087570,8510,8510,8510,8510,0
|
|
20230925,153600,405087570,8510,8510,8510,8510,0
|
|
20230925,153500,405087570,8510,8510,8510,8510,0
|
|
20230925,153400,405087570,8510,8510,8510,8510,0
|
|
20230925,153300,405087570,8510,8510,8510,8510,0
|
|
20230925,153200,405087570,8510,8510,8510,8510,0
|
|
20230925,153100,405087570,8510,8510,8510,8510,0
|
|
20230925,153000,405087570,8510,8510,8510,8510,2423
|
|
20230925,152900,384467840,8430,8430,8430,8430,0
|
|
20230925,152800,384467840,8430,8430,8430,8430,0
|
|
20230925,152700,384467840,8430,8430,8430,8430,0
|
|
20230925,152600,384467840,8430,8430,8430,8430,0
|
|
20230925,152500,384467840,8430,8430,8430,8430,0
|
|
20230925,152400,384467840,8430,8430,8430,8430,0
|
|
20230925,152300,384467840,8430,8430,8430,8430,0
|
|
20230925,152200,384467840,8430,8430,8430,8430,0
|
|
20230925,152100,384467840,8430,8430,8430,8430,0
|
|
20230925,152000,384467840,8430,8430,8430,8430,0
|
|
20230925,151900,384467840,8430,8430,8430,8430,0
|
|
20230925,151800,384467840,8430,8430,8430,8430,20
|
|
20230925,151700,384299240,8430,8430,8430,8430,7
|
|
20230925,151600,384240230,8430,8430,8430,8430,3
|
|
20230925,151500,384214940,8440,8430,8440,8430,58
|
|
20230925,151400,383725960,8430,8440,8440,8430,33
|
|
20230925,151300,383447760,8480,8480,8480,8480,0
|
|
20230925,151200,383447760,8480,8480,8480,8480,100
|
|
20230925,151100,382599760,8440,8470,8470,8440,8
|
|
20230925,151000,382532210,8440,8440,8440,8440,0
|
|
20230925,150900,382532210,8440,8440,8440,8440,43
|
|
20230925,150800,382169290,8480,8440,8480,8440,10
|
|
20230925,150700,382084690,8420,8420,8420,8420,0
|
|
20230925,150600,382084690,8420,8440,8440,8420,2010
|
|
20230925,150500,365154750,8420,8430,8430,8420,122
|
|
20230925,150400,364126350,8430,8430,8430,8430,182
|
|
20230925,150300,362592090,8430,8450,8450,8420,3179
|
|
20230925,150200,335775870,8440,8440,8440,8440,169
|
|
20230925,150100,334349510,8450,8450,8450,8450,5
|
|
20230925,150000,334307260,8440,8440,8440,8440,6
|
|
20230925,145900,334256620,8480,8480,8480,8480,200
|
|
20230925,145800,332560620,8440,8440,8440,8440,0
|
|
20230925,145700,332560620,8440,8440,8440,8440,966
|
|
20230925,145600,324407580,8480,8480,8480,8480,0
|
|
20230925,145500,324407580,8480,8480,8480,8480,0
|
|
20230925,145400,324407580,8480,8440,8480,8440,33
|
|
20230925,145300,324128760,8440,8450,8450,8440,6166
|
|
20230925,145200,272082020,8450,8460,8460,8450,834
|
|
20230925,145100,265032170,8460,8460,8460,8460,6
|
|
20230925,145000,264981410,8460,8460,8460,8460,1
|
|
20230925,144900,264972950,8460,8460,8460,8460,26
|
|
20230925,144800,264752990,8460,8460,8460,8460,53
|
|
20230925,144700,264304610,8470,8470,8470,8470,86
|
|
20230925,144600,263576190,8470,8460,8470,8460,20
|
|
20230925,144500,263406850,8460,8460,8460,8460,4
|
|
20230925,144400,263373010,8460,8460,8460,8460,2
|
|
20230925,144300,263356090,8460,8460,8460,8460,16
|
|
20230925,144200,263220730,8460,8460,8460,8460,0
|
|
20230925,144100,263220730,8460,8460,8460,8460,1
|
|
20230925,144000,263212270,8460,8460,8460,8460,25
|
|
20230925,143900,263000770,8460,8460,8460,8460,0
|
|
20230925,143800,263000770,8460,8460,8460,8460,2
|
|
20230925,143700,262983850,8460,8470,8470,8460,11
|
|
20230925,143600,262890740,8460,8460,8460,8460,0
|
|
20230925,143500,262890740,8460,8460,8460,8460,1
|
|
20230925,143400,262882280,8460,8460,8460,8460,6
|
|
20230925,143300,262831520,8460,8460,8460,8460,0
|
|
20230925,143200,262831520,8460,8460,8460,8460,2
|
|
20230925,143100,262814600,8460,8470,8470,8460,11
|
|
20230925,143000,262721490,8460,8460,8460,8460,0
|
|
20230925,142900,262721490,8460,8460,8460,8460,7
|
|
20230925,142800,262662270,8460,8460,8460,8460,0
|
|
20230925,142700,262662270,8460,8460,8460,8460,0
|
|
20230925,142600,262662270,8460,8460,8470,8460,11
|
|
20230925,142500,262569200,8460,8460,8460,8460,26
|
|
20230925,142400,262349240,8460,8460,8460,8460,0
|
|
20230925,142300,262349240,8460,8460,8460,8460,6
|
|
20230925,142200,262298480,8460,8460,8460,8460,4
|
|
20230925,142100,262264640,8460,8460,8460,8460,0
|
|
20230925,142000,262264640,8460,8460,8460,8460,5
|
|
20230925,141900,262222340,8460,8460,8460,8460,1
|
|
20230925,141800,262213880,8460,8460,8460,8460,0
|
|
20230925,141700,262213880,8460,8470,8470,8460,7
|
|
20230925,141600,262154650,8470,8470,8470,8470,0
|
|
20230925,141500,262154650,8470,8460,8470,8460,16
|
|
20230925,141400,262019190,8460,8470,8470,8460,154
|
|
20230925,141300,260715810,8480,8460,8480,8460,4
|
|
20230925,141200,260681950,8460,8460,8460,8460,5
|
|
20230925,141100,260639650,8480,8470,8480,8460,3
|
|
20230925,141000,260614240,8470,8460,8470,8460,4
|
|
20230925,140900,260580370,8460,8480,8480,8460,8
|
|
20230925,140800,260512650,8480,8460,8480,8460,54
|
|
20230925,140700,260054770,8460,8460,8460,8460,2
|
|
20230925,140600,260037850,8460,8460,8460,8460,6
|
|
20230925,140500,259987090,8460,8460,8460,8460,0
|
|
20230925,140400,259987090,8460,8460,8460,8460,1
|
|
20230925,140300,259978630,8460,8460,8460,8460,6
|
|
20230925,140200,259927870,8460,8460,8460,8460,24
|
|
20230925,140100,259724830,8460,8460,8460,8460,13
|
|
20230925,140000,259614850,8480,8480,8480,8480,2
|
|
20230925,135900,259597890,8480,8460,8480,8460,2
|
|
20230925,135800,259580950,8460,8460,8460,8460,6
|
|
20230925,135700,259530190,8460,8460,8460,8460,2
|
|
20230925,135600,259513270,8450,8450,8450,8450,0
|
|
20230925,135500,259513270,8450,8450,8450,8450,6
|
|
20230925,135400,259462570,8450,8450,8450,8450,1
|
|
20230925,135300,259454120,8450,8450,8450,8450,0
|
|
20230925,135200,259454120,8450,8460,8460,8450,212
|
|
20230925,135100,257660720,8460,8460,8460,8460,14
|
|
20230925,135000,257542280,8450,8450,8450,8450,0
|
|
20230925,134900,257542280,8450,8450,8450,8450,6
|
|
20230925,134800,257491580,8450,8450,8450,8450,2
|
|
20230925,134700,257474680,8450,8450,8450,8450,0
|
|
20230925,134600,257474680,8450,8450,8450,8450,13
|
|
20230925,134500,257364830,8450,8450,8450,8450,2
|
|
20230925,134400,257347930,8450,8470,8470,8450,207
|
|
20230925,134300,255596050,8470,8470,8470,8470,0
|
|
20230925,134200,255596050,8470,8470,8470,8470,2
|
|
20230925,134100,255579110,8470,8470,8470,8470,5
|
|
20230925,134000,255536760,8480,8480,8480,8480,0
|
|
20230925,133900,255536760,8480,8480,8480,8480,1
|
|
20230925,133800,255528280,8480,8480,8480,8480,219
|
|
20230925,133700,253671160,8500,8500,8500,8500,65
|
|
20230925,133600,253118660,8470,8470,8470,8470,2
|
|
20230925,133500,253101720,8460,8460,8460,8460,6
|
|
20230925,133400,253050960,8460,8460,8460,8460,51
|
|
20230925,133300,252619500,8460,8460,8460,8460,11
|
|
20230925,133200,252526440,8460,8460,8460,8460,5
|
|
20230925,133100,252484140,8450,8450,8450,8450,110
|
|
20230925,133000,251554640,8450,8450,8450,8440,78
|
|
20230925,132900,250895600,8440,8460,8460,8440,33
|
|
20230925,132800,250616800,8440,8450,8460,8440,27
|
|
20230925,132700,250388730,8440,8450,8450,8430,23
|
|
20230925,132600,250194590,8440,8440,8440,8430,23
|
|
20230925,132500,250000550,8430,8420,8500,8420,550
|
|
20230925,132400,245342330,8420,8420,8420,8420,22
|
|
20230925,132300,245157090,8420,8420,8420,8420,10
|
|
20230925,132200,245072890,8420,8420,8420,8420,17
|
|
20230925,132100,244929750,8420,8430,8430,8420,18
|
|
20230925,132000,244778090,8430,8430,8430,8430,4
|
|
20230925,131900,244744370,8430,8430,8430,8430,0
|
|
20230925,131800,244744370,8430,8430,8430,8430,6
|
|
20230925,131700,244693790,8430,8430,8430,8430,1
|
|
20230925,131600,244685360,8430,8430,8430,8430,0
|
|
20230925,131500,244685360,8430,8430,8430,8430,6
|
|
20230925,131400,244634780,8430,8430,8430,8430,2
|
|
20230925,131300,244617920,8430,8430,8430,8430,5
|
|
20230925,131200,244575770,8450,8450,8450,8450,0
|
|
20230925,131100,244575770,8450,8450,8450,8450,11
|
|
20230925,131000,244482820,8430,8430,8430,8430,6
|
|
20230925,130900,244432240,8420,8420,8420,8420,0
|
|
20230925,130800,244432240,8420,8420,8420,8420,1
|
|
20230925,130700,244423820,8420,8420,8420,8420,6
|
|
20230925,130600,244373300,8430,8430,8430,8430,1
|
|
20230925,130500,244364870,8430,8420,8430,8420,5
|
|
20230925,130400,244322760,8420,8420,8420,8420,5
|
|
20230925,130300,244280660,8420,8420,8420,8420,0
|
|
20230925,130200,244280660,8420,8420,8420,8420,0
|
|
20230925,130100,244280660,8420,8420,8420,8420,7
|
|
20230925,130000,244221720,8420,8420,8420,8420,0
|
|
20230925,125900,244221720,8420,8420,8420,8420,6
|
|
20230925,125800,244171200,8420,8420,8420,8420,53
|
|
20230925,125700,243724940,8420,8420,8420,8420,0
|
|
20230925,125600,243724940,8420,8420,8420,8420,6
|
|
20230925,125500,243674420,8430,8430,8430,8430,11
|
|
20230925,125400,243581690,8420,8420,8420,8420,0
|
|
20230925,125300,243581690,8420,8440,8440,8420,505
|
|
20230925,125200,239329020,8440,8440,8440,8440,2
|
|
20230925,125100,239312140,8440,8440,8440,8440,0
|
|
20230925,125000,239312140,8440,8450,8450,8440,23
|
|
20230925,124900,239117840,8440,8440,8440,8440,2
|
|
20230925,124800,239100960,8440,8440,8440,8440,5
|
|
20230925,124700,239058760,8430,8430,8430,8430,6
|
|
20230925,124600,239008180,8430,8430,8430,8430,1
|
|
20230925,124500,238999750,8430,8430,8430,8430,5
|
|
20230925,124400,238957600,8430,8430,8430,8430,0
|
|
20230925,124300,238957600,8430,8430,8430,8430,2
|
|
20230925,124200,238940740,8430,8430,8430,8430,6
|
|
20230925,124100,238890160,8430,8430,8430,8430,0
|
|
20230925,124000,238890160,8430,8430,8430,8430,2
|
|
20230925,123900,238873300,8430,8430,8430,8430,6
|
|
20230925,123800,238822720,8430,8430,8430,8430,0
|
|
20230925,123700,238822720,8430,8430,8430,8430,0
|
|
20230925,123600,238822720,8430,8430,8430,8430,208
|
|
20230925,123500,237069280,8430,8430,8430,8430,0
|
|
20230925,123400,237069280,8430,8430,8430,8430,0
|
|
20230925,123300,237069280,8430,8430,8430,8430,7
|
|
20230925,123200,237010270,8430,8430,8430,8430,0
|
|
20230925,123100,237010270,8430,8430,8430,8430,0
|
|
20230925,123000,237010270,8430,8430,8430,8430,9
|
|
20230925,122900,236934400,8430,8430,8430,8430,0
|
|
20230925,122800,236934400,8430,8430,8430,8430,6
|
|
20230925,122700,236883820,8440,8440,8440,8440,1
|
|
20230925,122600,236875380,8430,8430,8430,8430,0
|
|
20230925,122500,236875380,8430,8430,8430,8430,5
|
|
20230925,122400,236833230,8430,8430,8430,8430,2
|
|
20230925,122300,236816370,8430,8430,8430,8430,0
|
|
20230925,122200,236816370,8430,8430,8430,8430,6
|
|
20230925,122100,236765790,8450,8450,8450,8450,1
|
|
20230925,122000,236757340,8430,8430,8430,8430,6
|
|
20230925,121900,236706760,8430,8430,8430,8430,6
|
|
20230925,121800,236656180,8430,8430,8430,8430,2
|
|
20230925,121700,236639320,8430,8430,8430,8430,0
|
|
20230925,121600,236639320,8430,8440,8440,8430,8
|
|
20230925,121500,236571850,8440,8440,8440,8440,2
|
|
20230925,121400,236554970,8440,8440,8440,8440,6
|
|
20230925,121300,236504330,8450,8450,8450,8450,1
|
|
20230925,121200,236495880,8440,8440,8440,8440,9
|
|
20230925,121100,236419920,8440,8430,8440,8430,206
|
|
20230925,121000,234681340,8430,8430,8430,8430,0
|
|
20230925,120900,234681340,8430,8430,8430,8430,20
|
|
20230925,120800,234512740,8430,8430,8430,8430,8
|
|
20230925,120700,234445300,8430,8430,8430,8430,0
|
|
20230925,120600,234445300,8430,8430,8430,8430,5
|
|
20230925,120500,234403150,8430,8430,8430,8430,123
|
|
20230925,120400,233366260,8430,8430,8430,8430,0
|
|
20230925,120300,233366260,8430,8430,8430,8430,1
|
|
20230925,120200,233357830,8440,8440,8440,8440,101
|
|
20230925,120100,232505390,8430,8430,8430,8430,0
|
|
20230925,120000,232505390,8430,8430,8430,8430,0
|
|
20230925,115900,232505390,8430,8430,8430,8430,58
|
|
20230925,115800,232016450,8430,8430,8430,8430,0
|
|
20230925,115700,232016450,8430,8430,8430,8430,67
|
|
20230925,115600,231451640,8420,8420,8420,8420,42
|
|
20230925,115500,231098000,8430,8430,8430,8430,0
|
|
20230925,115400,231098000,8430,8420,8430,8420,54
|
|
20230925,115300,230643310,8420,8420,8420,8420,2
|
|
20230925,115200,230626470,8420,8420,8420,8420,7
|
|
20230925,115100,230567530,8420,8430,8430,8420,7
|
|
20230925,115000,230508580,8430,8430,8430,8430,0
|
|
20230925,114900,230508580,8430,8430,8430,8430,0
|
|
20230925,114800,230508580,8430,8430,8430,8430,1
|
|
20230925,114700,230500150,8450,8450,8450,8450,2
|
|
20230925,114600,230483250,8450,8450,8450,8450,13
|
|
20230925,114500,230373400,8430,8430,8430,8430,6
|
|
20230925,114400,230322820,8420,8420,8420,8420,0
|
|
20230925,114300,230322820,8420,8420,8420,8420,9
|
|
20230925,114200,230247040,8420,8420,8420,8420,50
|
|
20230925,114100,229826040,8420,8420,8420,8420,0
|
|
20230925,114000,229826040,8420,8420,8420,8420,77
|
|
20230925,113900,229177700,8410,8410,8410,8410,0
|
|
20230925,113800,229177700,8410,8410,8410,8410,0
|
|
20230925,113700,229177700,8410,8410,8410,8410,7
|
|
20230925,113600,229118830,8410,8410,8410,8410,0
|
|
20230925,113500,229118830,8410,8410,8410,8410,9
|
|
20230925,113400,229043140,8410,8410,8410,8410,6
|
|
20230925,113300,228992680,8450,8450,8450,8450,1
|
|
20230925,113200,228984230,8410,8410,8410,8410,0
|
|
20230925,113100,228984230,8410,8410,8410,8410,8
|
|
20230925,113000,228916950,8410,8410,8410,8410,0
|
|
20230925,112900,228916950,8410,8410,8410,8410,5
|
|
20230925,112800,228874900,8410,8410,8410,8410,2
|
|
20230925,112700,228858080,8410,8410,8410,8410,300
|
|
20230925,112600,226335080,8410,8410,8410,8410,6
|
|
20230925,112500,226284620,8410,8410,8410,8410,1
|
|
20230925,112400,226276210,8410,8410,8410,8410,0
|
|
20230925,112300,226276210,8410,8410,8410,8410,6
|
|
20230925,112200,226225750,8450,8410,8450,8400,2221
|
|
20230925,112100,207472830,8410,8420,8430,8410,438
|
|
20230925,112000,203787990,8420,8430,8430,8420,775
|
|
20230925,111900,197261260,8430,8430,8430,8430,0
|
|
20230925,111800,197261260,8430,8430,8430,8430,1118
|
|
20230925,111700,187836520,8430,8430,8430,8430,5
|
|
20230925,111600,187794370,8440,8440,8440,8440,0
|
|
20230925,111500,187794370,8440,8440,8440,8440,5
|
|
20230925,111400,187752170,8440,8440,8440,8440,1
|
|
20230925,111300,187743730,8450,8450,8450,8450,4
|
|
20230925,111200,187709930,8440,8430,8440,8430,56
|
|
20230925,111100,187237350,8430,8430,8430,8430,0
|
|
20230925,111000,187237350,8430,8430,8430,8430,4
|
|
20230925,110900,187203630,8430,8450,8450,8430,24
|
|
20230925,110800,187000950,8440,8440,8440,8440,0
|
|
20230925,110700,187000950,8440,8450,8450,8440,916
|
|
20230925,110600,179262840,8450,8450,8450,8450,10
|
|
20230925,110500,179178340,8450,8450,8450,8450,4
|
|
20230925,110400,179144540,8450,8450,8450,8450,0
|
|
20230925,110300,179144540,8450,8450,8450,8450,6
|
|
20230925,110200,179093840,8460,8460,8460,8460,0
|
|
20230925,110100,179093840,8460,8460,8460,8460,84
|
|
20230925,110000,178383200,8460,8460,8460,8460,10
|
|
20230925,105900,178298600,8460,8460,8460,8460,0
|
|
20230925,105800,178298600,8460,8460,8460,8460,5
|
|
20230925,105700,178256300,8470,8470,8470,8470,0
|
|
20230925,105600,178256300,8470,8460,8470,8460,25
|
|
20230925,105500,178044600,8460,8460,8460,8460,6
|
|
20230925,105400,177993840,8460,8460,8460,8460,16
|
|
20230925,105300,177858480,8460,8460,8460,8460,0
|
|
20230925,105200,177858480,8460,8460,8460,8450,8
|
|
20230925,105100,177790860,8470,8470,8470,8470,0
|
|
20230925,105000,177790860,8470,8470,8470,8470,0
|
|
20230925,104900,177790860,8470,8450,8470,8440,177
|
|
20230925,104800,176295510,8440,8440,8450,8440,18
|
|
20230925,104700,176143560,8440,8440,8440,8440,2
|
|
20230925,104600,176126680,8440,8440,8440,8440,6
|
|
20230925,104500,176076040,8450,8460,8460,8450,371
|
|
20230925,104400,172941010,8450,8450,8450,8450,2
|
|
20230925,104300,172924110,8460,8460,8460,8460,130
|
|
20230925,104200,171824310,8470,8470,8470,8470,10
|
|
20230925,104100,171739610,8460,8460,8460,8460,7
|
|
20230925,104000,171680390,8460,8460,8460,8460,60
|
|
20230925,103900,171172790,8460,8460,8460,8460,0
|
|
20230925,103800,171172790,8460,8460,8460,8460,57
|
|
20230925,103700,170690570,8520,8520,8520,8520,0
|
|
20230925,103600,170690570,8520,8470,8520,8470,309
|
|
20230925,103500,168073290,8480,8480,8480,8480,40
|
|
20230925,103400,167734090,8520,8520,8520,8520,0
|
|
20230925,103300,167734090,8520,8470,8520,8470,110
|
|
20230925,103200,166802250,8470,8470,8470,8470,2
|
|
20230925,103100,166785310,8470,8470,8470,8470,0
|
|
20230925,103000,166785310,8470,8470,8470,8470,9
|
|
20230925,102900,166709080,8480,8480,8480,8480,0
|
|
20230925,102800,166709080,8480,8480,8480,8480,0
|
|
20230925,102700,166709080,8480,8480,8480,8480,0
|
|
20230925,102600,166709080,8480,8480,8480,8480,1
|
|
20230925,102500,166700600,8480,8490,8490,8480,17
|
|
20230925,102400,166556310,8490,8470,8520,8470,135
|
|
20230925,102300,165412160,8520,8500,8520,8480,256
|
|
20230925,102200,163240140,8500,8500,8500,8500,0
|
|
20230925,102100,163240140,8500,8500,8500,8500,1
|
|
20230925,102000,163231640,8490,8490,8490,8490,302
|
|
20230925,101900,160667660,8460,8470,8490,8460,18
|
|
20230925,101800,160515190,8470,8470,8470,8470,7
|
|
20230925,101700,160455900,8460,8460,8460,8460,7
|
|
20230925,101600,160396680,8460,8460,8460,8460,138
|
|
20230925,101500,159229200,8470,8480,8480,8470,190
|
|
20230925,101400,157618920,8470,8480,8480,8470,344
|
|
20230925,101300,154704170,8480,8480,8480,8480,290
|
|
20230925,101200,152244970,8490,8490,8490,8490,1
|
|
20230925,101100,152236480,8490,8490,8490,8490,1
|
|
20230925,101000,152227990,8490,8490,8490,8490,0
|
|
20230925,100900,152227990,8490,8490,8490,8480,348
|
|
20230925,100800,149274640,8530,8480,8530,8480,177
|
|
20230925,100700,147773630,8470,8470,8470,8470,1
|
|
20230925,100600,147765160,8470,8470,8470,8470,0
|
|
20230925,100500,147765160,8470,8470,8470,8470,0
|
|
20230925,100400,147765160,8470,8470,8470,8470,0
|
|
20230925,100300,147765160,8470,8480,8480,8470,423
|
|
20230925,100200,144181080,8490,8490,8490,8490,5
|
|
20230925,100100,144138630,8490,8490,8490,8490,0
|
|
20230925,100000,144138630,8490,8490,8490,8490,1
|
|
20230925,095900,144130140,8530,8490,8530,8490,3
|
|
20230925,095800,144104630,8480,8490,8490,8480,9
|
|
20230925,095700,144028300,8480,8480,8480,8480,268
|
|
20230925,095600,141755660,8470,8470,8470,8470,0
|
|
20230925,095500,141755660,8470,8470,8470,8470,0
|
|
20230925,095400,141755660,8470,8470,8470,8470,5
|
|
20230925,095300,141713310,8480,8480,8480,8480,0
|
|
20230925,095200,141713310,8480,8480,8480,8480,0
|
|
20230925,095100,141713310,8480,8480,8480,8480,15
|
|
20230925,095000,141586110,8480,8480,8480,8480,19
|
|
20230925,094900,141424990,8480,8480,8480,8480,0
|
|
20230925,094800,141424990,8480,8480,8480,8480,0
|
|
20230925,094700,141424990,8480,8480,8480,8480,10
|
|
20230925,094600,141340190,8530,8530,8530,8530,0
|
|
20230925,094500,141340190,8530,8480,8530,8480,12
|
|
20230925,094400,141238380,8470,8470,8470,8470,1
|
|
20230925,094300,141229910,8480,8470,8480,8470,13
|
|
20230925,094200,141119750,8530,8480,8530,8480,8
|
|
20230925,094100,141051820,8480,8480,8480,8480,10
|
|
20230925,094000,140967020,8530,8490,8530,8490,102
|
|
20230925,093900,140101000,8530,8530,8530,8530,4
|
|
20230925,093800,140066880,8530,8490,8530,8490,302
|
|
20230925,093700,137500340,8470,8480,8480,8470,294
|
|
20230925,093600,135009050,8480,8480,8480,8480,50
|
|
20230925,093500,134585050,8480,8480,8480,8480,200
|
|
20230925,093400,132889050,8480,8500,8500,8480,677
|
|
20230925,093300,127142760,8530,8510,8530,8500,502
|
|
20230925,093200,122875500,8510,8530,8530,8510,228
|
|
20230925,093100,120935180,8530,8520,8530,8520,70
|
|
20230925,093000,120338770,8530,8530,8530,8530,0
|
|
20230925,092900,120338770,8530,8540,8540,8530,41
|
|
20230925,092800,119989030,8540,8540,8540,8540,1
|
|
20230925,092700,119980490,8530,8530,8530,8520,27
|
|
20230925,092600,119750200,8530,8520,8530,8520,68
|
|
20230925,092500,119170820,8530,8540,8540,8530,14
|
|
20230925,092400,119051390,8520,8520,8520,8520,167
|
|
20230925,092300,117628550,8520,8520,8540,8520,5
|
|
20230925,092200,117585930,8510,8530,8530,8500,1530
|
|
20230925,092100,104566240,8520,8530,8530,8520,143
|
|
20230925,092000,103347850,8530,8530,8530,8530,202
|
|
20230925,091900,101624790,8520,8550,8550,8520,650
|
|
20230925,091800,96079600,8550,8560,8560,8550,4
|
|
20230925,091700,96045380,8580,8590,8590,8560,652
|
|
20230925,091600,90456320,8550,8560,8580,8550,504
|
|
20230925,091500,86143870,8560,8580,8580,8560,92
|
|
20230925,091400,85354610,8580,8570,8600,8570,457
|
|
20230925,091300,81433550,8580,8580,8580,8580,764
|
|
20230925,091200,74878430,8580,8580,8610,8580,102
|
|
20230925,091100,74000720,8580,8630,8640,8580,746
|
|
20230925,091000,67570590,8630,8560,8630,8560,1805
|
|
20230925,090900,52077040,8550,8530,8550,8530,1584
|
|
20230925,090800,38542690,8520,8530,8530,8500,186
|
|
20230925,090700,36960500,8530,8510,8530,8500,29
|
|
20230925,090600,36713500,8500,8500,8500,8500,293
|
|
20230925,090500,34223000,8500,8450,8500,8450,1885
|
|
20230925,090400,18266960,8440,8430,8440,8430,690
|
|
20230925,090300,12444350,8420,8420,8420,8420,77
|
|
20230925,090200,11796010,8420,8420,8420,8420,11
|
|
20230925,090100,11703390,8370,8390,8390,8370,676
|
|
20230925,090000,6038730,8380,8430,8430,8380,667
|