645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,194200,457377180,6650,6650,6650,6650,1538
|
|
20230925,194100,457377180,6650,6650,6650,6650,0
|
|
20230925,194000,457377180,6650,6650,6650,6650,0
|
|
20230925,193900,457377180,6650,6650,6650,6650,0
|
|
20230925,193800,457377180,6650,6650,6650,6650,0
|
|
20230925,193700,457377180,6650,6650,6650,6650,0
|
|
20230925,193600,457377180,6650,6650,6650,6650,0
|
|
20230925,193500,457377180,6650,6650,6650,6650,0
|
|
20230925,193400,457377180,6650,6650,6650,6650,0
|
|
20230925,193300,457377180,6650,6650,6650,6650,0
|
|
20230925,193200,457377180,6650,6650,6650,6650,0
|
|
20230925,193100,457377180,6650,6650,6650,6650,0
|
|
20230925,193000,457377180,6650,6650,6650,6650,0
|
|
20230925,192900,457377180,6650,6650,6650,6650,0
|
|
20230925,192800,457377180,6650,6650,6650,6650,0
|
|
20230925,192700,457377180,6650,6650,6650,6650,0
|
|
20230925,192600,457377180,6650,6650,6650,6650,0
|
|
20230925,192500,457377180,6650,6650,6650,6650,0
|
|
20230925,192400,457377180,6650,6650,6650,6650,0
|
|
20230925,192300,457377180,6650,6650,6650,6650,0
|
|
20230925,192200,457377180,6650,6650,6650,6650,0
|
|
20230925,192100,457377180,6650,6650,6650,6650,0
|
|
20230925,192000,457377180,6650,6650,6650,6650,0
|
|
20230925,191900,457377180,6650,6650,6650,6650,0
|
|
20230925,191800,457377180,6650,6650,6650,6650,0
|
|
20230925,191700,457377180,6650,6650,6650,6650,0
|
|
20230925,191600,457377180,6650,6650,6650,6650,0
|
|
20230925,191500,457377180,6650,6650,6650,6650,0
|
|
20230925,191400,457377180,6650,6650,6650,6650,0
|
|
20230925,191300,457377180,6650,6650,6650,6650,0
|
|
20230925,191200,457377180,6650,6650,6650,6650,1538
|
|
20230925,191100,457377180,6650,6650,6650,6650,0
|
|
20230925,191000,457377180,6650,6650,6650,6650,0
|
|
20230925,190900,457377180,6650,6650,6650,6650,0
|
|
20230925,190800,457377180,6650,6650,6650,6650,0
|
|
20230925,190700,457377180,6650,6650,6650,6650,0
|
|
20230925,190600,457377180,6650,6650,6650,6650,0
|
|
20230925,190500,457377180,6650,6650,6650,6650,0
|
|
20230925,190400,457377180,6650,6650,6650,6650,0
|
|
20230925,190300,457377180,6650,6650,6650,6650,0
|
|
20230925,190200,457377180,6650,6650,6650,6650,0
|
|
20230925,190100,457377180,6650,6650,6650,6650,0
|
|
20230925,190000,457377180,6650,6650,6650,6650,0
|
|
20230925,185900,457377180,6650,6650,6650,6650,0
|
|
20230925,185800,457377180,6650,6650,6650,6650,0
|
|
20230925,185700,457377180,6650,6650,6650,6650,0
|
|
20230925,185600,457377180,6650,6650,6650,6650,0
|
|
20230925,185500,457377180,6650,6650,6650,6650,0
|
|
20230925,185400,457377180,6650,6650,6650,6650,0
|
|
20230925,185300,457377180,6650,6650,6650,6650,0
|
|
20230925,185200,457377180,6650,6650,6650,6650,0
|
|
20230925,185100,457377180,6650,6650,6650,6650,0
|
|
20230925,185000,457377180,6650,6650,6650,6650,0
|
|
20230925,184900,457377180,6650,6650,6650,6650,0
|
|
20230925,184800,457377180,6650,6650,6650,6650,0
|
|
20230925,184700,457377180,6650,6650,6650,6650,0
|
|
20230925,184600,457377180,6650,6650,6650,6650,0
|
|
20230925,184500,457377180,6650,6650,6650,6650,0
|
|
20230925,184400,457377180,6650,6650,6650,6650,0
|
|
20230925,184300,457377180,6650,6650,6650,6650,0
|
|
20230925,184200,457377180,6650,6650,6650,6650,1538
|
|
20230925,184100,457377180,6650,6650,6650,6650,0
|
|
20230925,184000,457377180,6650,6650,6650,6650,0
|
|
20230925,183900,457377180,6650,6650,6650,6650,0
|
|
20230925,183800,457377180,6650,6650,6650,6650,0
|
|
20230925,183700,457377180,6650,6650,6650,6650,0
|
|
20230925,183600,457377180,6650,6650,6650,6650,0
|
|
20230925,183500,457377180,6650,6650,6650,6650,0
|
|
20230925,183400,457377180,6650,6650,6650,6650,0
|
|
20230925,183300,457377180,6650,6650,6650,6650,0
|
|
20230925,183200,457377180,6650,6650,6650,6650,0
|
|
20230925,183100,457377180,6650,6650,6650,6650,0
|
|
20230925,183000,457377180,6650,6650,6650,6650,0
|
|
20230925,182900,457377180,6650,6650,6650,6650,0
|
|
20230925,182800,457377180,6650,6650,6650,6650,0
|
|
20230925,182700,457377180,6650,6650,6650,6650,0
|
|
20230925,182600,457377180,6650,6650,6650,6650,0
|
|
20230925,182500,457377180,6650,6650,6650,6650,0
|
|
20230925,182400,457377180,6650,6650,6650,6650,0
|
|
20230925,182300,457377180,6650,6650,6650,6650,0
|
|
20230925,182200,457377180,6650,6650,6650,6650,0
|
|
20230925,182100,457377180,6650,6650,6650,6650,0
|
|
20230925,182000,457377180,6650,6650,6650,6650,0
|
|
20230925,181900,457377180,6650,6650,6650,6650,0
|
|
20230925,181800,457377180,6650,6650,6650,6650,0
|
|
20230925,181700,457377180,6650,6650,6650,6650,0
|
|
20230925,181600,457377180,6650,6650,6650,6650,0
|
|
20230925,181500,457377180,6650,6650,6650,6650,0
|
|
20230925,181400,457377180,6650,6650,6650,6650,0
|
|
20230925,181300,457377180,6650,6650,6650,6650,0
|
|
20230925,181200,457377180,6650,6650,6650,6650,1538
|
|
20230925,181100,457377180,6650,6650,6650,6650,0
|
|
20230925,181000,457377180,6650,6650,6650,6650,0
|
|
20230925,180900,457377180,6650,6650,6650,6650,0
|
|
20230925,180800,457377180,6650,6650,6650,6650,0
|
|
20230925,180700,457377180,6650,6650,6650,6650,0
|
|
20230925,180600,457377180,6650,6650,6650,6650,0
|
|
20230925,180500,457377180,6650,6650,6650,6650,0
|
|
20230925,180400,457377180,6650,6650,6650,6650,0
|
|
20230925,180300,457377180,6650,6650,6650,6650,0
|
|
20230925,180200,457377180,6650,6650,6650,6650,0
|
|
20230925,180100,457377180,6650,6650,6650,6650,0
|
|
20230925,180000,457377180,6650,6650,6650,6650,0
|
|
20230925,175900,457377180,6650,6650,6650,6650,0
|
|
20230925,175800,457377180,6650,6650,6650,6650,0
|
|
20230925,175700,457377180,6650,6650,6650,6650,0
|
|
20230925,175600,457377180,6650,6650,6650,6650,0
|
|
20230925,175500,457377180,6650,6650,6650,6650,0
|
|
20230925,175400,457377180,6650,6650,6650,6650,0
|
|
20230925,175300,457377180,6650,6650,6650,6650,0
|
|
20230925,175200,457377180,6650,6650,6650,6650,0
|
|
20230925,175100,457377180,6650,6650,6650,6650,0
|
|
20230925,175000,457377180,6650,6650,6650,6650,0
|
|
20230925,174900,457377180,6650,6650,6650,6650,0
|
|
20230925,174800,457377180,6650,6650,6650,6650,0
|
|
20230925,174700,457377180,6650,6650,6650,6650,0
|
|
20230925,174600,457377180,6650,6650,6650,6650,0
|
|
20230925,174500,457377180,6650,6650,6650,6650,0
|
|
20230925,174400,457377180,6650,6650,6650,6650,0
|
|
20230925,174300,457377180,6650,6650,6650,6650,0
|
|
20230925,174200,457377180,6650,6650,6650,6650,1538
|
|
20230925,174100,457377180,6650,6650,6650,6650,0
|
|
20230925,174000,457377180,6650,6650,6650,6650,0
|
|
20230925,173900,457377180,6650,6650,6650,6650,0
|
|
20230925,173800,457377180,6650,6650,6650,6650,0
|
|
20230925,173700,457377180,6650,6650,6650,6650,0
|
|
20230925,173600,457377180,6650,6650,6650,6650,0
|
|
20230925,173500,457377180,6650,6650,6650,6650,0
|
|
20230925,173400,457377180,6650,6650,6650,6650,0
|
|
20230925,173300,457377180,6650,6650,6650,6650,0
|
|
20230925,173200,457377180,6650,6650,6650,6650,0
|
|
20230925,173100,457377180,6650,6650,6650,6650,0
|
|
20230925,173000,457377180,6650,6650,6650,6650,0
|
|
20230925,172900,457377180,6650,6650,6650,6650,0
|
|
20230925,172800,457377180,6650,6650,6650,6650,0
|
|
20230925,172700,457377180,6650,6650,6650,6650,0
|
|
20230925,172600,457377180,6650,6650,6650,6650,0
|
|
20230925,172500,457377180,6650,6650,6650,6650,0
|
|
20230925,172400,457377180,6650,6650,6650,6650,0
|
|
20230925,172300,457377180,6650,6650,6650,6650,0
|
|
20230925,172200,457377180,6650,6650,6650,6650,0
|
|
20230925,172100,457377180,6650,6650,6650,6650,0
|
|
20230925,172000,457377180,6650,6650,6650,6650,0
|
|
20230925,171900,457377180,6650,6650,6650,6650,0
|
|
20230925,171800,457377180,6650,6650,6650,6650,0
|
|
20230925,171700,457377180,6650,6650,6650,6650,0
|
|
20230925,171600,457377180,6650,6650,6650,6650,0
|
|
20230925,171500,457377180,6650,6650,6650,6650,0
|
|
20230925,171400,457377180,6650,6650,6650,6650,0
|
|
20230925,171300,457377180,6650,6650,6650,6650,0
|
|
20230925,171200,457377180,6650,6650,6650,6650,1538
|
|
20230925,171100,457377180,6650,6650,6650,6650,0
|
|
20230925,171000,457377180,6650,6650,6650,6650,0
|
|
20230925,170900,457377180,6650,6650,6650,6650,0
|
|
20230925,170800,457377180,6650,6650,6650,6650,0
|
|
20230925,170700,457377180,6650,6650,6650,6650,0
|
|
20230925,170600,457377180,6650,6650,6650,6650,0
|
|
20230925,170500,457377180,6650,6650,6650,6650,0
|
|
20230925,170400,457377180,6650,6650,6650,6650,0
|
|
20230925,170300,457377180,6650,6650,6650,6650,0
|
|
20230925,170200,457377180,6650,6650,6650,6650,0
|
|
20230925,170100,457377180,6650,6650,6650,6650,0
|
|
20230925,170000,457377180,6650,6650,6650,6650,0
|
|
20230925,165900,457377180,6650,6650,6650,6650,0
|
|
20230925,165800,457377180,6650,6650,6650,6650,0
|
|
20230925,165700,457377180,6650,6650,6650,6650,0
|
|
20230925,165600,457377180,6650,6650,6650,6650,0
|
|
20230925,165500,457377180,6650,6650,6650,6650,0
|
|
20230925,165400,457377180,6650,6650,6650,6650,0
|
|
20230925,165300,457377180,6650,6650,6650,6650,0
|
|
20230925,165200,457377180,6650,6650,6650,6650,0
|
|
20230925,165100,457377180,6650,6650,6650,6650,0
|
|
20230925,165000,457377180,6650,6650,6650,6650,0
|
|
20230925,164900,457377180,6650,6650,6650,6650,0
|
|
20230925,164800,457377180,6650,6650,6650,6650,0
|
|
20230925,164700,457377180,6650,6650,6650,6650,0
|
|
20230925,164600,457377180,6650,6650,6650,6650,0
|
|
20230925,164500,457377180,6650,6650,6650,6650,0
|
|
20230925,164400,457377180,6650,6650,6650,6650,0
|
|
20230925,164300,457377180,6650,6650,6650,6650,0
|
|
20230925,164200,457377180,6650,6650,6650,6650,1538
|
|
20230925,164100,457377180,6650,6650,6650,6650,0
|
|
20230925,164000,457377180,6650,6650,6650,6650,0
|
|
20230925,163900,457377180,6650,6650,6650,6650,0
|
|
20230925,163800,457377180,6650,6650,6650,6650,0
|
|
20230925,163700,457377180,6650,6650,6650,6650,0
|
|
20230925,163600,457377180,6650,6650,6650,6650,0
|
|
20230925,163500,457377180,6650,6650,6650,6650,0
|
|
20230925,163400,457377180,6650,6650,6650,6650,0
|
|
20230925,163300,457377180,6650,6650,6650,6650,0
|
|
20230925,163200,457377180,6650,6650,6650,6650,0
|
|
20230925,163100,457377180,6650,6650,6650,6650,0
|
|
20230925,163000,457377180,6650,6650,6650,6650,0
|
|
20230925,162900,457377180,6650,6650,6650,6650,0
|
|
20230925,162800,457377180,6650,6650,6650,6650,0
|
|
20230925,162700,457377180,6650,6650,6650,6650,0
|
|
20230925,162600,457377180,6650,6650,6650,6650,0
|
|
20230925,162500,457377180,6650,6650,6650,6650,0
|
|
20230925,162400,457377180,6650,6650,6650,6650,0
|
|
20230925,162300,457377180,6650,6650,6650,6650,0
|
|
20230925,162200,457377180,6650,6650,6650,6650,0
|
|
20230925,162100,457377180,6650,6650,6650,6650,0
|
|
20230925,162000,457377180,6650,6650,6650,6650,0
|
|
20230925,161900,457377180,6650,6650,6650,6650,0
|
|
20230925,161800,457377180,6650,6650,6650,6650,0
|
|
20230925,161700,457377180,6650,6650,6650,6650,0
|
|
20230925,161600,457377180,6650,6650,6650,6650,0
|
|
20230925,161500,457377180,6650,6650,6650,6650,0
|
|
20230925,161400,457377180,6650,6650,6650,6650,0
|
|
20230925,161300,457377180,6650,6650,6650,6650,0
|
|
20230925,161200,457377180,6650,6650,6650,6650,1538
|
|
20230925,161100,457377180,6650,6650,6650,6650,0
|
|
20230925,161000,457377180,6650,6650,6650,6650,0
|
|
20230925,160900,457377180,6650,6650,6650,6650,0
|
|
20230925,160800,457377180,6650,6650,6650,6650,0
|
|
20230925,160700,457377180,6650,6650,6650,6650,0
|
|
20230925,160600,457377180,6650,6650,6650,6650,0
|
|
20230925,160500,457377180,6650,6650,6650,6650,0
|
|
20230925,160400,457377180,6650,6650,6650,6650,0
|
|
20230925,160300,457377180,6650,6650,6650,6650,0
|
|
20230925,160200,457377180,6650,6650,6650,6650,0
|
|
20230925,160100,457377180,6650,6650,6650,6650,0
|
|
20230925,160000,457377180,6650,6650,6650,6650,0
|
|
20230925,155900,457377180,6650,6650,6650,6650,0
|
|
20230925,155800,457377180,6650,6650,6650,6650,0
|
|
20230925,155700,457377180,6650,6650,6650,6650,0
|
|
20230925,155600,457377180,6650,6650,6650,6650,0
|
|
20230925,155500,457377180,6650,6650,6650,6650,0
|
|
20230925,155400,457377180,6650,6650,6650,6650,0
|
|
20230925,155300,457377180,6650,6650,6650,6650,0
|
|
20230925,155200,457377180,6650,6650,6650,6650,0
|
|
20230925,155100,457377180,6650,6650,6650,6650,0
|
|
20230925,155000,457377180,6650,6650,6650,6650,0
|
|
20230925,154900,457377180,6650,6650,6650,6650,0
|
|
20230925,154800,457377180,6650,6650,6650,6650,0
|
|
20230925,154700,457377180,6650,6650,6650,6650,0
|
|
20230925,154600,457377180,6650,6650,6650,6650,0
|
|
20230925,154500,457377180,6650,6650,6650,6650,0
|
|
20230925,154400,457377180,6650,6650,6650,6650,0
|
|
20230925,154300,457377180,6650,6650,6650,6650,0
|
|
20230925,154200,457377180,6650,6650,6650,6650,1538
|
|
20230925,154100,457377180,6650,6650,6650,6650,0
|
|
20230925,154000,457377180,6650,6650,6650,6650,0
|
|
20230925,153900,457377180,6650,6650,6650,6650,0
|
|
20230925,153800,457377180,6650,6650,6650,6650,0
|
|
20230925,153700,457377180,6650,6650,6650,6650,0
|
|
20230925,153600,457377180,6650,6650,6650,6650,0
|
|
20230925,153500,457377180,6650,6650,6650,6650,0
|
|
20230925,153400,457377180,6650,6650,6650,6650,0
|
|
20230925,153300,457377180,6650,6650,6650,6650,0
|
|
20230925,153200,457377180,6650,6650,6650,6650,0
|
|
20230925,153100,457377180,6650,6650,6650,6650,0
|
|
20230925,153000,457377180,6650,6650,6650,6650,1538
|
|
20230925,152900,447149480,6690,6690,6690,6690,0
|
|
20230925,152800,447149480,6690,6690,6690,6690,0
|
|
20230925,152700,447149480,6690,6690,6690,6690,0
|
|
20230925,152600,447149480,6690,6690,6690,6690,0
|
|
20230925,152500,447149480,6690,6690,6690,6690,0
|
|
20230925,152400,447149480,6690,6690,6690,6690,0
|
|
20230925,152300,447149480,6690,6690,6690,6690,0
|
|
20230925,152200,447149480,6690,6690,6690,6690,0
|
|
20230925,152100,447149480,6690,6690,6690,6690,0
|
|
20230925,152000,447149480,6690,6690,6690,6690,0
|
|
20230925,151900,447149480,6690,6670,6690,6670,1889
|
|
20230925,151800,434546650,6630,6650,6670,6630,163
|
|
20230925,151700,433465900,6630,6630,6650,6630,140
|
|
20230925,151600,432537680,6630,6630,6630,6630,61
|
|
20230925,151500,432133250,6670,6660,6670,6630,352
|
|
20230925,151400,429788990,6670,6640,6670,6640,591
|
|
20230925,151300,425855890,6640,6640,6640,6630,4805
|
|
20230925,151200,393955020,6640,6640,6640,6640,0
|
|
20230925,151100,393955020,6640,6650,6650,6640,165
|
|
20230925,151000,392859410,6650,6650,6650,6650,0
|
|
20230925,150900,392859410,6650,6640,6650,6640,265
|
|
20230925,150800,391099800,6640,6650,6650,6640,1116
|
|
20230925,150700,383684840,6640,6640,6640,6640,568
|
|
20230925,150600,379913320,6640,6640,6640,6640,375
|
|
20230925,150500,377423320,6640,6640,6640,6640,1
|
|
20230925,150400,377416680,6650,6640,6650,6640,176
|
|
20230925,150300,376246900,6650,6650,6650,6650,0
|
|
20230925,150200,376246900,6650,6650,6650,6650,0
|
|
20230925,150100,376246900,6650,6650,6650,6640,172
|
|
20230925,150000,375103690,6640,6640,6640,6640,672
|
|
20230925,145900,370641610,6640,6640,6640,6640,0
|
|
20230925,145800,370641610,6640,6650,6650,6640,603
|
|
20230925,145700,366632690,6670,6670,6670,6670,0
|
|
20230925,145600,366632690,6670,6670,6670,6670,0
|
|
20230925,145500,366632690,6670,6670,6670,6670,0
|
|
20230925,145400,366632690,6670,6640,6670,6640,65
|
|
20230925,145300,366201060,6640,6650,6650,6640,255
|
|
20230925,145200,364506410,6650,6650,6650,6650,789
|
|
20230925,145100,359259560,6650,6650,6650,6650,379
|
|
20230925,145000,356739210,6670,6670,6670,6670,1
|
|
20230925,144900,356732540,6650,6650,6660,6650,1955
|
|
20230925,144800,343726670,6650,6650,6650,6650,474
|
|
20230925,144700,340574570,6650,6650,6650,6650,1
|
|
20230925,144600,340567920,6650,6650,6650,6650,359
|
|
20230925,144500,338180570,6650,6650,6650,6650,6
|
|
20230925,144400,338140670,6640,6650,6650,6640,56
|
|
20230925,144300,337768820,6640,6640,6640,6640,396
|
|
20230925,144200,335139380,6640,6640,6640,6640,57
|
|
20230925,144100,334760900,6650,6650,6650,6650,1
|
|
20230925,144000,334754250,6640,6640,6640,6640,64
|
|
20230925,143900,334329290,6640,6640,6640,6640,908
|
|
20230925,143800,328300170,6640,6640,6640,6640,56
|
|
20230925,143700,327928330,6640,6640,6640,6640,62
|
|
20230925,143600,327516650,6640,6650,6650,6640,333
|
|
20230925,143500,325302900,6660,6640,6660,6640,1400
|
|
20230925,143400,315986900,6640,6640,6640,6640,0
|
|
20230925,143300,315986900,6640,6640,6640,6640,0
|
|
20230925,143200,315986900,6640,6640,6640,6640,0
|
|
20230925,143100,315986900,6640,6650,6650,6640,183
|
|
20230925,143000,314770110,6670,6670,6670,6670,0
|
|
20230925,142900,314770110,6670,6670,6670,6670,0
|
|
20230925,142800,314770110,6670,6670,6670,6670,0
|
|
20230925,142700,314770110,6670,6670,6670,6670,10
|
|
20230925,142600,314703410,6670,6650,6670,6650,146
|
|
20230925,142500,313732490,6670,6670,6670,6670,0
|
|
20230925,142400,313732490,6670,6670,6670,6670,0
|
|
20230925,142300,313732490,6670,6670,6670,6670,0
|
|
20230925,142200,313732490,6670,6670,6670,6670,1
|
|
20230925,142100,313725820,6650,6650,6650,6650,91
|
|
20230925,142000,313120670,6650,6650,6650,6650,0
|
|
20230925,141900,313120670,6650,6650,6650,6650,0
|
|
20230925,141800,313120670,6650,6650,6650,6650,0
|
|
20230925,141700,313120670,6650,6650,6650,6650,0
|
|
20230925,141600,313120670,6650,6650,6650,6650,0
|
|
20230925,141500,313120670,6650,6650,6650,6650,0
|
|
20230925,141400,313120670,6650,6660,6660,6650,147
|
|
20230925,141300,312142490,6650,6650,6650,6650,11
|
|
20230925,141200,312069340,6660,6660,6660,6660,5
|
|
20230925,141100,312036040,6660,6660,6660,6660,0
|
|
20230925,141000,312036040,6660,6660,6660,6660,272
|
|
20230925,140900,310224520,6670,6670,6670,6670,0
|
|
20230925,140800,310224520,6670,6670,6670,6670,31
|
|
20230925,140700,310017750,6670,6650,6670,6650,402
|
|
20230925,140600,307344250,6660,6660,6660,6660,509
|
|
20230925,140500,303954310,6650,6650,6650,6650,0
|
|
20230925,140400,303954310,6650,6650,6650,6650,0
|
|
20230925,140300,303954310,6650,6650,6650,6650,121
|
|
20230925,140200,303149660,6650,6650,6650,6650,0
|
|
20230925,140100,303149660,6650,6650,6650,6650,0
|
|
20230925,140000,303149660,6650,6650,6650,6650,228
|
|
20230925,135900,301633460,6650,6640,6650,6640,259
|
|
20230925,135800,299911750,6650,6650,6650,6650,0
|
|
20230925,135700,299911750,6650,6650,6650,6650,266
|
|
20230925,135600,298142850,6640,6640,6640,6640,0
|
|
20230925,135500,298142850,6640,6640,6640,6640,60
|
|
20230925,135400,297744450,6660,6660,6660,6660,1
|
|
20230925,135300,297737790,6640,6640,6640,6640,61
|
|
20230925,135200,297332750,6640,6650,6650,6630,2228
|
|
20230925,135100,282550410,6650,6650,6650,6650,1395
|
|
20230925,135000,273273660,6650,6650,6650,6650,0
|
|
20230925,134900,273273660,6650,6650,6650,6650,57
|
|
20230925,134800,272894610,6660,6660,6660,6660,0
|
|
20230925,134700,272894610,6660,6660,6660,6660,50
|
|
20230925,134600,272561610,6660,6660,6660,6660,0
|
|
20230925,134500,272561610,6660,6650,6660,6650,6
|
|
20230925,134400,272521700,6660,6660,6660,6650,291
|
|
20230925,134300,270586310,6660,6660,6660,6660,0
|
|
20230925,134200,270586310,6660,6660,6660,6660,0
|
|
20230925,134100,270586310,6660,6660,6660,6660,0
|
|
20230925,134000,270586310,6660,6650,6660,6630,211
|
|
20230925,133900,269185540,6650,6650,6650,6650,0
|
|
20230925,133800,269185540,6650,6660,6660,6650,210
|
|
20230925,133700,267788940,6640,6640,6640,6640,0
|
|
20230925,133600,267788940,6640,6640,6640,6640,0
|
|
20230925,133500,267788940,6640,6640,6670,6640,1070
|
|
20230925,133400,260683690,6670,6670,6670,6670,601
|
|
20230925,133300,256675020,6640,6640,6640,6640,0
|
|
20230925,133200,256675020,6640,6640,6640,6640,0
|
|
20230925,133100,256675020,6640,6640,6640,6640,0
|
|
20230925,133000,256675020,6640,6640,6640,6640,107
|
|
20230925,132900,255964540,6670,6670,6670,6670,0
|
|
20230925,132800,255964540,6670,6670,6670,6670,0
|
|
20230925,132700,255964540,6670,6660,6670,6660,1650
|
|
20230925,132600,244963570,6660,6660,6660,6660,100
|
|
20230925,132500,244297570,6660,6660,6660,6660,1
|
|
20230925,132400,244290910,6640,6640,6640,6640,366
|
|
20230925,132300,241860670,6660,6640,6660,6640,2123
|
|
20230925,132200,227763930,6660,6640,6660,6640,25
|
|
20230925,132100,227597910,6640,6640,6640,6640,64
|
|
20230925,132000,227172950,6670,6670,6670,6670,0
|
|
20230925,131900,227172950,6670,6670,6670,6670,0
|
|
20230925,131800,227172950,6670,6670,6670,6670,0
|
|
20230925,131700,227172950,6670,6670,6670,6670,0
|
|
20230925,131600,227172950,6670,6670,6670,6670,0
|
|
20230925,131500,227172950,6670,6660,6670,6660,3
|
|
20230925,131400,227152960,6660,6660,6670,6660,6
|
|
20230925,131300,227112980,6660,6660,6660,6660,0
|
|
20230925,131200,227112980,6660,6650,6670,6640,102
|
|
20230925,131100,226435620,6670,6670,6670,6670,0
|
|
20230925,131000,226435620,6670,6670,6670,6670,0
|
|
20230925,130900,226435620,6670,6670,6670,6670,0
|
|
20230925,130800,226435620,6670,6670,6670,6670,0
|
|
20230925,130700,226435620,6670,6670,6670,6670,0
|
|
20230925,130600,226435620,6670,6670,6670,6670,0
|
|
20230925,130500,226435620,6670,6670,6670,6670,0
|
|
20230925,130400,226435620,6670,6670,6670,6670,80
|
|
20230925,130300,225902020,6670,6670,6670,6670,0
|
|
20230925,130200,225902020,6670,6670,6670,6670,1
|
|
20230925,130100,225895350,6640,6640,6640,6640,355
|
|
20230925,130000,223538150,6670,6670,6670,6670,0
|
|
20230925,125900,223538150,6670,6650,6670,6650,748
|
|
20230925,125800,218563930,6650,6650,6650,6650,100
|
|
20230925,125700,217898930,6650,6650,6650,6650,553
|
|
20230925,125600,214221480,6670,6670,6670,6670,0
|
|
20230925,125500,214221480,6670,6670,6670,6670,0
|
|
20230925,125400,214221480,6670,6670,6670,6670,0
|
|
20230925,125300,214221480,6670,6670,6670,6670,1
|
|
20230925,125200,214214810,6660,6660,6660,6660,0
|
|
20230925,125100,214214810,6660,6660,6660,6660,186
|
|
20230925,125000,212976050,6670,6670,6670,6670,0
|
|
20230925,124900,212976050,6670,6670,6670,6670,0
|
|
20230925,124800,212976050,6670,6670,6670,6670,10
|
|
20230925,124700,212909350,6670,6670,6670,6670,0
|
|
20230925,124600,212909350,6670,6670,6670,6670,0
|
|
20230925,124500,212909350,6670,6670,6670,6670,7
|
|
20230925,124400,212862660,6680,6680,6680,6680,20
|
|
20230925,124300,212729060,6680,6680,6680,6680,0
|
|
20230925,124200,212729060,6680,6680,6680,6680,0
|
|
20230925,124100,212729060,6680,6680,6680,6680,0
|
|
20230925,124000,212729060,6680,6680,6680,6680,0
|
|
20230925,123900,212729060,6680,6680,6680,6680,0
|
|
20230925,123800,212729060,6680,6680,6680,6680,0
|
|
20230925,123700,212729060,6680,6670,6680,6670,39
|
|
20230925,123600,212468920,6680,6680,6680,6680,0
|
|
20230925,123500,212468920,6680,6680,6680,6680,3
|
|
20230925,123400,212448880,6690,6680,6690,6680,18
|
|
20230925,123300,212328630,6680,6680,6680,6680,27
|
|
20230925,123200,212148270,6680,6680,6680,6680,120
|
|
20230925,123100,211346670,6680,6680,6680,6680,0
|
|
20230925,123000,211346670,6680,6680,6680,6680,0
|
|
20230925,122900,211346670,6680,6680,6680,6680,0
|
|
20230925,122800,211346670,6680,6690,6690,6680,174
|
|
20230925,122700,210183610,6700,6700,6700,6700,13
|
|
20230925,122600,210096510,6700,6700,6700,6700,0
|
|
20230925,122500,210096510,6700,6680,6700,6680,350
|
|
20230925,122400,207754950,6680,6680,6680,6680,0
|
|
20230925,122300,207754950,6680,6680,6680,6680,0
|
|
20230925,122200,207754950,6680,6680,6680,6680,0
|
|
20230925,122100,207754950,6680,6680,6680,6680,49
|
|
20230925,122000,207427630,6660,6660,6660,6660,0
|
|
20230925,121900,207427630,6660,6660,6660,6660,0
|
|
20230925,121800,207427630,6660,6660,6660,6660,0
|
|
20230925,121700,207427630,6660,6660,6660,6660,98
|
|
20230925,121600,206774950,6680,6680,6680,6680,1
|
|
20230925,121500,206768270,6660,6660,6660,6660,0
|
|
20230925,121400,206768270,6660,6660,6660,6660,0
|
|
20230925,121300,206768270,6660,6660,6660,6660,0
|
|
20230925,121200,206768270,6660,6660,6660,6660,0
|
|
20230925,121100,206768270,6660,6660,6660,6660,0
|
|
20230925,121000,206768270,6660,6660,6660,6660,0
|
|
20230925,120900,206768270,6660,6660,6660,6660,300
|
|
20230925,120800,204770270,6660,6660,6660,6660,1
|
|
20230925,120700,204763610,6680,6680,6680,6680,0
|
|
20230925,120600,204763610,6680,6680,6680,6680,0
|
|
20230925,120500,204763610,6680,6680,6680,6680,0
|
|
20230925,120400,204763610,6680,6680,6680,6680,0
|
|
20230925,120300,204763610,6680,6670,6680,6670,3
|
|
20230925,120200,204743590,6670,6670,6670,6670,27
|
|
20230925,120100,204563500,6670,6670,6670,6670,0
|
|
20230925,120000,204563500,6670,6670,6670,6670,0
|
|
20230925,115900,204563500,6670,6670,6670,6670,0
|
|
20230925,115800,204563500,6670,6670,6670,6670,0
|
|
20230925,115700,204563500,6670,6670,6670,6670,0
|
|
20230925,115600,204563500,6670,6670,6670,6670,56
|
|
20230925,115500,204189980,6690,6670,6690,6670,12
|
|
20230925,115400,204109800,6690,6690,6690,6690,0
|
|
20230925,115300,204109800,6690,6690,6690,6690,19
|
|
20230925,115200,203982690,6690,6690,6690,6690,0
|
|
20230925,115100,203982690,6690,6690,6690,6690,1
|
|
20230925,115000,203976000,6690,6690,6690,6690,0
|
|
20230925,114900,203976000,6690,6690,6690,6690,0
|
|
20230925,114800,203976000,6690,6690,6690,6690,2
|
|
20230925,114700,203962620,6690,6690,6690,6690,0
|
|
20230925,114600,203962620,6690,6690,6690,6690,0
|
|
20230925,114500,203962620,6690,6690,6690,6690,0
|
|
20230925,114400,203962620,6690,6690,6690,6690,1
|
|
20230925,114300,203955930,6650,6650,6650,6650,11
|
|
20230925,114200,203882780,6690,6690,6690,6690,0
|
|
20230925,114100,203882780,6690,6650,6690,6650,11
|
|
20230925,114000,203809590,6660,6660,6660,6660,0
|
|
20230925,113900,203809590,6660,6660,6660,6660,0
|
|
20230925,113800,203809590,6660,6660,6660,6660,0
|
|
20230925,113700,203809590,6660,6670,6680,6660,358
|
|
20230925,113600,201421980,6690,6690,6690,6690,9
|
|
20230925,113500,201361770,6700,6700,6700,6700,0
|
|
20230925,113400,201361770,6700,6700,6700,6700,0
|
|
20230925,113300,201361770,6700,6700,6700,6700,1
|
|
20230925,113200,201355070,6660,6660,6660,6660,0
|
|
20230925,113100,201355070,6660,6660,6660,6660,2
|
|
20230925,113000,201341750,6700,6700,6700,6700,0
|
|
20230925,112900,201341750,6700,6700,6700,6700,0
|
|
20230925,112800,201341750,6700,6700,6700,6700,0
|
|
20230925,112700,201341750,6700,6700,6700,6700,0
|
|
20230925,112600,201341750,6700,6670,6700,6650,1163
|
|
20230925,112500,193594460,6670,6670,6670,6670,0
|
|
20230925,112400,193594460,6670,6660,6670,6660,13
|
|
20230925,112300,193507850,6660,6690,6700,6660,447
|
|
20230925,112200,190527330,6670,6670,6670,6670,25
|
|
20230925,112100,190360580,6670,6670,6670,6670,0
|
|
20230925,112000,190360580,6670,6670,6670,6670,61
|
|
20230925,111900,189953710,6670,6690,6690,6670,844
|
|
20230925,111800,184322450,6690,6690,6690,6690,489
|
|
20230925,111700,181051040,6690,6690,6690,6690,5
|
|
20230925,111600,181017590,6690,6690,6690,6690,4
|
|
20230925,111500,180990830,6690,6680,6690,6680,101
|
|
20230925,111400,180316140,6670,6670,6670,6670,14
|
|
20230925,111300,180222760,6680,6680,6680,6680,110
|
|
20230925,111200,179487960,6680,6680,6680,6680,90
|
|
20230925,111100,178886760,6670,6670,6670,6670,65
|
|
20230925,111000,178453210,6670,6670,6670,6670,74
|
|
20230925,110900,177959630,6680,6680,6690,6670,943
|
|
20230925,110800,171659290,6680,6680,6680,6680,10
|
|
20230925,110700,171592490,6670,6670,6670,6670,357
|
|
20230925,110600,169211300,6670,6670,6670,6670,20
|
|
20230925,110500,169077900,6670,6670,6670,6670,50
|
|
20230925,110400,168744400,6660,6660,6660,6660,1000
|
|
20230925,110300,162084400,6660,6650,6660,6650,820
|
|
20230925,110200,156628760,6650,6650,6650,6650,4
|
|
20230925,110100,156602160,6650,6650,6650,6650,105
|
|
20230925,110000,155903910,6630,6630,6630,6630,1
|
|
20230925,105900,155897280,6630,6650,6650,6630,302
|
|
20230925,105800,153894980,6630,6630,6630,6630,93
|
|
20230925,105700,153278390,6630,6640,6640,6630,1045
|
|
20230925,105600,146348520,6630,6630,6630,6630,0
|
|
20230925,105500,146348520,6630,6630,6630,6630,10
|
|
20230925,105400,146282220,6630,6650,6650,6630,73
|
|
20230925,105300,145796970,6650,6650,6650,6650,0
|
|
20230925,105200,145796970,6650,6650,6650,6650,7
|
|
20230925,105100,145750420,6650,6640,6650,6640,67
|
|
20230925,105000,145304880,6630,6630,6630,6630,110
|
|
20230925,104900,144575580,6630,6640,6640,6630,561
|
|
20230925,104800,140851160,6640,6640,6640,6640,9
|
|
20230925,104700,140791400,6650,6650,6650,6650,0
|
|
20230925,104600,140791400,6650,6650,6650,6650,19
|
|
20230925,104500,140665050,6650,6650,6650,6650,0
|
|
20230925,104400,140665050,6650,6650,6650,6650,0
|
|
20230925,104300,140665050,6650,6650,6650,6650,106
|
|
20230925,104200,139960150,6650,6650,6650,6650,0
|
|
20230925,104100,139960150,6650,6650,6650,6650,0
|
|
20230925,104000,139960150,6650,6650,6650,6650,0
|
|
20230925,103900,139960150,6650,6650,6650,6650,64
|
|
20230925,103800,139534550,6650,6650,6650,6650,8
|
|
20230925,103700,139481350,6670,6670,6670,6670,0
|
|
20230925,103600,139481350,6670,6670,6670,6670,0
|
|
20230925,103500,139481350,6670,6670,6670,6670,0
|
|
20230925,103400,139481350,6670,6670,6670,6670,500
|
|
20230925,103300,136146350,6670,6640,6670,6640,27
|
|
20230925,103200,135966950,6640,6640,6640,6640,0
|
|
20230925,103100,135966950,6640,6640,6640,6640,225
|
|
20230925,103000,134472950,6660,6660,6660,6660,0
|
|
20230925,102900,134472950,6660,6660,6660,6660,0
|
|
20230925,102800,134472950,6660,6640,6660,6640,46
|
|
20230925,102700,134167490,6660,6630,6660,6630,282
|
|
20230925,102600,132297800,6630,6660,6660,6630,63
|
|
20230925,102500,131879030,6660,6660,6660,6660,112
|
|
20230925,102400,131133110,6640,6660,6660,6640,193
|
|
20230925,102300,129851570,6660,6650,6660,6640,15
|
|
20230925,102200,129751940,6650,6650,6650,6650,1
|
|
20230925,102100,129745290,6670,6660,6670,6650,361
|
|
20230925,102000,127341030,6680,6680,6680,6680,0
|
|
20230925,101900,127341030,6680,6680,6680,6680,0
|
|
20230925,101800,127341030,6680,6660,6680,6660,29
|
|
20230925,101700,127147870,6700,6700,6700,6700,0
|
|
20230925,101600,127147870,6700,6700,6700,6700,0
|
|
20230925,101500,127147870,6700,6700,6700,6700,10
|
|
20230925,101400,127080870,6700,6700,6700,6700,0
|
|
20230925,101300,127080870,6700,6690,6700,6690,1259
|
|
20230925,101200,118658010,6700,6700,6700,6690,252
|
|
20230925,101100,116972110,6690,6700,6700,6690,58
|
|
20230925,101000,116584040,6700,6700,6700,6700,0
|
|
20230925,100900,116584040,6700,6700,6700,6700,289
|
|
20230925,100800,114647740,6710,6690,6710,6690,422
|
|
20230925,100700,111816560,6720,6720,6720,6720,0
|
|
20230925,100600,111816560,6720,6720,6720,6720,22
|
|
20230925,100500,111668720,6720,6700,6720,6700,139
|
|
20230925,100400,110737400,6720,6720,6720,6720,0
|
|
20230925,100300,110737400,6720,6720,6720,6720,10
|
|
20230925,100200,110670200,6720,6720,6720,6720,52
|
|
20230925,100100,110320760,6710,6690,6720,6690,980
|
|
20230925,100000,103752440,6690,6680,6690,6680,494
|
|
20230925,095900,100449110,6690,6690,6690,6690,1
|
|
20230925,095800,100442420,6690,6680,6690,6680,1035
|
|
20230925,095700,93527320,6680,6660,6680,6660,846
|
|
20230925,095600,87887150,6660,6660,6660,6660,85
|
|
20230925,095500,87321050,6660,6650,6660,6650,72
|
|
20230925,095400,86841600,6650,6650,6650,6650,56
|
|
20230925,095300,86469200,6640,6660,6660,6640,106
|
|
20230925,095200,85764160,6670,6670,6670,6670,28
|
|
20230925,095100,85577400,6670,6660,6670,6660,180
|
|
20230925,095000,84378210,6650,6640,6650,6640,97
|
|
20230925,094900,83733630,6640,6640,6640,6640,15
|
|
20230925,094800,83634030,6650,6650,6650,6650,11
|
|
20230925,094700,83560880,6660,6660,6660,6660,0
|
|
20230925,094600,83560880,6660,6660,6660,6660,57
|
|
20230925,094500,83181260,6670,6660,6670,6660,203
|
|
20230925,094400,81828250,6660,6610,6660,6610,490
|
|
20230925,094300,78575570,6630,6630,6630,6630,2
|
|
20230925,094200,78562310,6600,6640,6640,6600,15
|
|
20230925,094100,78463230,6600,6630,6630,6600,12
|
|
20230925,094000,78383800,6640,6630,6640,6630,391
|
|
20230925,093900,75791460,6630,6640,6640,6630,28
|
|
20230925,093800,75605640,6640,6640,6640,6640,5
|
|
20230925,093700,75572440,6640,6630,6640,6580,3035
|
|
20230925,093600,55555920,6640,6640,6640,6640,1
|
|
20230925,093500,55549280,6640,6640,6640,6640,0
|
|
20230925,093400,55549280,6640,6640,6640,6640,1
|
|
20230925,093300,55542640,6640,6640,6640,6640,21
|
|
20230925,093200,55403200,6640,6640,6640,6640,10
|
|
20230925,093100,55336800,6650,6650,6650,6650,13
|
|
20230925,093000,55250350,6680,6680,6680,6680,0
|
|
20230925,092900,55250350,6680,6680,6680,6680,40
|
|
20230925,092800,54983150,6680,6680,6680,6680,3
|
|
20230925,092700,54963110,6680,6680,6680,6680,0
|
|
20230925,092600,54963110,6680,6680,6680,6680,0
|
|
20230925,092500,54963110,6680,6680,6680,6680,0
|
|
20230925,092400,54963110,6680,6670,6680,6640,61
|
|
20230925,092300,54557310,6690,6690,6690,6680,220
|
|
20230925,092200,53087690,6680,6690,6690,6680,94
|
|
20230925,092100,52459370,6690,6670,6690,6670,209
|
|
20230925,092000,51063280,6680,6640,6680,6640,222
|
|
20230925,091900,49587780,6650,6650,6650,6650,6
|
|
20230925,091800,49547880,6600,6600,6600,6600,26
|
|
20230925,091700,49376280,6650,6610,6650,6600,1111
|
|
20230925,091600,42031410,6650,6650,6650,6650,30
|
|
20230925,091500,41831910,6680,6680,6680,6680,1
|
|
20230925,091400,41825230,6600,6650,6650,6600,178
|
|
20230925,091300,40643720,6690,6690,6690,6690,0
|
|
20230925,091200,40643720,6690,6690,6690,6690,0
|
|
20230925,091100,40643720,6690,6650,6690,6650,16
|
|
20230925,091000,40537280,6690,6650,6690,6650,5
|
|
20230925,090900,40503990,6690,6690,6690,6690,1
|
|
20230925,090800,40497300,6670,6670,6670,6670,2000
|
|
20230925,090700,27157300,6690,6690,6690,6690,1001
|
|
20230925,090600,20460610,6690,6670,6690,6660,103
|
|
20230925,090500,19772320,6670,6670,6670,6670,0
|
|
20230925,090400,19772320,6670,6670,6670,6670,0
|
|
20230925,090300,19772320,6670,6670,6670,6670,1
|
|
20230925,090200,19765650,6650,6650,6650,6650,0
|
|
20230925,090100,19765650,6650,6650,6650,6650,379
|
|
20230925,090000,17245300,6650,6570,6650,6570,2621
|