691 lines
33 KiB
CSV
691 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,202800,921539060,8170,8170,8170,8170,1056
|
|
20230925,202700,921539060,8170,8170,8170,8170,0
|
|
20230925,202600,921539060,8170,8170,8170,8170,0
|
|
20230925,202500,921539060,8170,8170,8170,8170,0
|
|
20230925,202400,921539060,8170,8170,8170,8170,0
|
|
20230925,202300,921539060,8170,8170,8170,8170,0
|
|
20230925,202200,921539060,8170,8170,8170,8170,0
|
|
20230925,202100,921539060,8170,8170,8170,8170,0
|
|
20230925,202000,921539060,8170,8170,8170,8170,0
|
|
20230925,201900,921539060,8170,8170,8170,8170,0
|
|
20230925,201800,921539060,8170,8170,8170,8170,0
|
|
20230925,201700,921539060,8170,8170,8170,8170,0
|
|
20230925,201600,921539060,8170,8170,8170,8170,0
|
|
20230925,201500,921539060,8170,8170,8170,8170,0
|
|
20230925,201400,921539060,8170,8170,8170,8170,0
|
|
20230925,201300,921539060,8170,8170,8170,8170,0
|
|
20230925,201200,921539060,8170,8170,8170,8170,0
|
|
20230925,201100,921539060,8170,8170,8170,8170,0
|
|
20230925,201000,921539060,8170,8170,8170,8170,0
|
|
20230925,200900,921539060,8170,8170,8170,8170,0
|
|
20230925,200800,921539060,8170,8170,8170,8170,0
|
|
20230925,200700,921539060,8170,8170,8170,8170,0
|
|
20230925,200600,921539060,8170,8170,8170,8170,0
|
|
20230925,200500,921539060,8170,8170,8170,8170,0
|
|
20230925,200400,921539060,8170,8170,8170,8170,0
|
|
20230925,200300,921539060,8170,8170,8170,8170,0
|
|
20230925,200200,921539060,8170,8170,8170,8170,0
|
|
20230925,200100,921539060,8170,8170,8170,8170,0
|
|
20230925,200000,921539060,8170,8170,8170,8170,0
|
|
20230925,195900,921539060,8170,8170,8170,8170,0
|
|
20230925,195800,921539060,8170,8170,8170,8170,1056
|
|
20230925,195700,921539060,8170,8170,8170,8170,0
|
|
20230925,195600,921539060,8170,8170,8170,8170,0
|
|
20230925,195500,921539060,8170,8170,8170,8170,0
|
|
20230925,195400,921539060,8170,8170,8170,8170,0
|
|
20230925,195300,921539060,8170,8170,8170,8170,0
|
|
20230925,195200,921539060,8170,8170,8170,8170,0
|
|
20230925,195100,921539060,8170,8170,8170,8170,0
|
|
20230925,195000,921539060,8170,8170,8170,8170,0
|
|
20230925,194900,921539060,8170,8170,8170,8170,0
|
|
20230925,194800,921539060,8170,8170,8170,8170,0
|
|
20230925,194700,921539060,8170,8170,8170,8170,0
|
|
20230925,194600,921539060,8170,8170,8170,8170,0
|
|
20230925,194500,921539060,8170,8170,8170,8170,0
|
|
20230925,194400,921539060,8170,8170,8170,8170,0
|
|
20230925,194300,921539060,8170,8170,8170,8170,0
|
|
20230925,194200,921539060,8170,8170,8170,8170,0
|
|
20230925,194100,921539060,8170,8170,8170,8170,0
|
|
20230925,194000,921539060,8170,8170,8170,8170,0
|
|
20230925,193900,921539060,8170,8170,8170,8170,0
|
|
20230925,193800,921539060,8170,8170,8170,8170,0
|
|
20230925,193700,921539060,8170,8170,8170,8170,0
|
|
20230925,193600,921539060,8170,8170,8170,8170,0
|
|
20230925,193500,921539060,8170,8170,8170,8170,0
|
|
20230925,193400,921539060,8170,8170,8170,8170,0
|
|
20230925,193300,921539060,8170,8170,8170,8170,0
|
|
20230925,193200,921539060,8170,8170,8170,8170,0
|
|
20230925,193100,921539060,8170,8170,8170,8170,0
|
|
20230925,193000,921539060,8170,8170,8170,8170,0
|
|
20230925,192900,921539060,8170,8170,8170,8170,0
|
|
20230925,192800,921539060,8170,8170,8170,8170,1056
|
|
20230925,192700,921539060,8170,8170,8170,8170,0
|
|
20230925,192600,921539060,8170,8170,8170,8170,0
|
|
20230925,192500,921539060,8170,8170,8170,8170,0
|
|
20230925,192400,921539060,8170,8170,8170,8170,0
|
|
20230925,192300,921539060,8170,8170,8170,8170,0
|
|
20230925,192200,921539060,8170,8170,8170,8170,0
|
|
20230925,192100,921539060,8170,8170,8170,8170,0
|
|
20230925,192000,921539060,8170,8170,8170,8170,0
|
|
20230925,191900,921539060,8170,8170,8170,8170,0
|
|
20230925,191800,921539060,8170,8170,8170,8170,0
|
|
20230925,191700,921539060,8170,8170,8170,8170,0
|
|
20230925,191600,921539060,8170,8170,8170,8170,0
|
|
20230925,191500,921539060,8170,8170,8170,8170,0
|
|
20230925,191400,921539060,8170,8170,8170,8170,0
|
|
20230925,191300,921539060,8170,8170,8170,8170,0
|
|
20230925,191200,921539060,8170,8170,8170,8170,0
|
|
20230925,191100,921539060,8170,8170,8170,8170,0
|
|
20230925,191000,921539060,8170,8170,8170,8170,0
|
|
20230925,190900,921539060,8170,8170,8170,8170,0
|
|
20230925,190800,921539060,8170,8170,8170,8170,0
|
|
20230925,190700,921539060,8170,8170,8170,8170,0
|
|
20230925,190600,921539060,8170,8170,8170,8170,0
|
|
20230925,190500,921539060,8170,8170,8170,8170,0
|
|
20230925,190400,921539060,8170,8170,8170,8170,0
|
|
20230925,190300,921539060,8170,8170,8170,8170,0
|
|
20230925,190200,921539060,8170,8170,8170,8170,0
|
|
20230925,190100,921539060,8170,8170,8170,8170,0
|
|
20230925,190000,921539060,8170,8170,8170,8170,0
|
|
20230925,185900,921539060,8170,8170,8170,8170,0
|
|
20230925,185800,921539060,8170,8170,8170,8170,1056
|
|
20230925,185700,921539060,8170,8170,8170,8170,0
|
|
20230925,185600,921539060,8170,8170,8170,8170,0
|
|
20230925,185500,921539060,8170,8170,8170,8170,0
|
|
20230925,185400,921539060,8170,8170,8170,8170,0
|
|
20230925,185300,921539060,8170,8170,8170,8170,0
|
|
20230925,185200,921539060,8170,8170,8170,8170,0
|
|
20230925,185100,921539060,8170,8170,8170,8170,0
|
|
20230925,185000,921539060,8170,8170,8170,8170,0
|
|
20230925,184900,921539060,8170,8170,8170,8170,0
|
|
20230925,184800,921539060,8170,8170,8170,8170,0
|
|
20230925,184700,921539060,8170,8170,8170,8170,0
|
|
20230925,184600,921539060,8170,8170,8170,8170,0
|
|
20230925,184500,921539060,8170,8170,8170,8170,0
|
|
20230925,184400,921539060,8170,8170,8170,8170,0
|
|
20230925,184300,921539060,8170,8170,8170,8170,0
|
|
20230925,184200,921539060,8170,8170,8170,8170,0
|
|
20230925,184100,921539060,8170,8170,8170,8170,0
|
|
20230925,184000,921539060,8170,8170,8170,8170,0
|
|
20230925,183900,921539060,8170,8170,8170,8170,0
|
|
20230925,183800,921539060,8170,8170,8170,8170,0
|
|
20230925,183700,921539060,8170,8170,8170,8170,0
|
|
20230925,183600,921539060,8170,8170,8170,8170,0
|
|
20230925,183500,921539060,8170,8170,8170,8170,0
|
|
20230925,183400,921539060,8170,8170,8170,8170,0
|
|
20230925,183300,921539060,8170,8170,8170,8170,0
|
|
20230925,183200,921539060,8170,8170,8170,8170,0
|
|
20230925,183100,921539060,8170,8170,8170,8170,0
|
|
20230925,183000,921539060,8170,8170,8170,8170,0
|
|
20230925,182900,921539060,8170,8170,8170,8170,0
|
|
20230925,182800,921539060,8170,8170,8170,8170,1056
|
|
20230925,182700,921539060,8170,8170,8170,8170,0
|
|
20230925,182600,921539060,8170,8170,8170,8170,0
|
|
20230925,182500,921539060,8170,8170,8170,8170,0
|
|
20230925,182400,921539060,8170,8170,8170,8170,0
|
|
20230925,182300,921539060,8170,8170,8170,8170,0
|
|
20230925,182200,921539060,8170,8170,8170,8170,0
|
|
20230925,182100,921539060,8170,8170,8170,8170,0
|
|
20230925,182000,921539060,8170,8170,8170,8170,0
|
|
20230925,181900,921539060,8170,8170,8170,8170,0
|
|
20230925,181800,921539060,8170,8170,8170,8170,0
|
|
20230925,181700,921539060,8170,8170,8170,8170,0
|
|
20230925,181600,921539060,8170,8170,8170,8170,0
|
|
20230925,181500,921539060,8170,8170,8170,8170,0
|
|
20230925,181400,921539060,8170,8170,8170,8170,0
|
|
20230925,181300,921539060,8170,8170,8170,8170,0
|
|
20230925,181200,921539060,8170,8170,8170,8170,0
|
|
20230925,181100,921539060,8170,8170,8170,8170,0
|
|
20230925,181000,921539060,8170,8170,8170,8170,0
|
|
20230925,180900,921539060,8170,8170,8170,8170,0
|
|
20230925,180800,921539060,8170,8170,8170,8170,0
|
|
20230925,180700,921539060,8170,8170,8170,8170,0
|
|
20230925,180600,921539060,8170,8170,8170,8170,0
|
|
20230925,180500,921539060,8170,8170,8170,8170,0
|
|
20230925,180400,921539060,8170,8170,8170,8170,0
|
|
20230925,180300,921539060,8170,8170,8170,8170,0
|
|
20230925,180200,921539060,8170,8170,8170,8170,0
|
|
20230925,180100,921539060,8170,8170,8170,8170,0
|
|
20230925,180000,921539060,8170,8170,8170,8170,0
|
|
20230925,175900,921539060,8170,8170,8170,8170,0
|
|
20230925,175800,921539060,8170,8170,8170,8170,1056
|
|
20230925,175700,921539060,8170,8170,8170,8170,0
|
|
20230925,175600,921539060,8170,8170,8170,8170,0
|
|
20230925,175500,921539060,8170,8170,8170,8170,0
|
|
20230925,175400,921539060,8170,8170,8170,8170,0
|
|
20230925,175300,921539060,8170,8170,8170,8170,0
|
|
20230925,175200,921539060,8170,8170,8170,8170,0
|
|
20230925,175100,921539060,8170,8170,8170,8170,0
|
|
20230925,175000,921539060,8170,8170,8170,8170,0
|
|
20230925,174900,921539060,8170,8170,8170,8170,0
|
|
20230925,174800,921539060,8170,8170,8170,8170,0
|
|
20230925,174700,921539060,8170,8170,8170,8170,0
|
|
20230925,174600,921539060,8170,8170,8170,8170,0
|
|
20230925,174500,921539060,8170,8170,8170,8170,0
|
|
20230925,174400,921539060,8170,8170,8170,8170,0
|
|
20230925,174300,921539060,8170,8170,8170,8170,0
|
|
20230925,174200,921539060,8170,8170,8170,8170,0
|
|
20230925,174100,921539060,8170,8170,8170,8170,0
|
|
20230925,174000,921539060,8170,8170,8170,8170,0
|
|
20230925,173900,921539060,8170,8170,8170,8170,0
|
|
20230925,173800,921539060,8170,8170,8170,8170,0
|
|
20230925,173700,921539060,8170,8170,8170,8170,0
|
|
20230925,173600,921539060,8170,8170,8170,8170,0
|
|
20230925,173500,921539060,8170,8170,8170,8170,0
|
|
20230925,173400,921539060,8170,8170,8170,8170,0
|
|
20230925,173300,921539060,8170,8170,8170,8170,0
|
|
20230925,173200,921539060,8170,8170,8170,8170,0
|
|
20230925,173100,921539060,8170,8170,8170,8170,0
|
|
20230925,173000,921539060,8170,8170,8170,8170,0
|
|
20230925,172900,921539060,8170,8170,8170,8170,0
|
|
20230925,172800,921539060,8170,8170,8170,8170,1056
|
|
20230925,172700,921539060,8170,8170,8170,8170,0
|
|
20230925,172600,921539060,8170,8170,8170,8170,0
|
|
20230925,172500,921539060,8170,8170,8170,8170,0
|
|
20230925,172400,921539060,8170,8170,8170,8170,0
|
|
20230925,172300,921539060,8170,8170,8170,8170,0
|
|
20230925,172200,921539060,8170,8170,8170,8170,0
|
|
20230925,172100,921539060,8170,8170,8170,8170,0
|
|
20230925,172000,921539060,8170,8170,8170,8170,0
|
|
20230925,171900,921539060,8170,8170,8170,8170,0
|
|
20230925,171800,921539060,8170,8170,8170,8170,0
|
|
20230925,171700,921539060,8170,8170,8170,8170,0
|
|
20230925,171600,921539060,8170,8170,8170,8170,0
|
|
20230925,171500,921539060,8170,8170,8170,8170,0
|
|
20230925,171400,921539060,8170,8170,8170,8170,0
|
|
20230925,171300,921539060,8170,8170,8170,8170,0
|
|
20230925,171200,921539060,8170,8170,8170,8170,0
|
|
20230925,171100,921539060,8170,8170,8170,8170,0
|
|
20230925,171000,921539060,8170,8170,8170,8170,0
|
|
20230925,170900,921539060,8170,8170,8170,8170,0
|
|
20230925,170800,921539060,8170,8170,8170,8170,0
|
|
20230925,170700,921539060,8170,8170,8170,8170,0
|
|
20230925,170600,921539060,8170,8170,8170,8170,0
|
|
20230925,170500,921539060,8170,8170,8170,8170,0
|
|
20230925,170400,921539060,8170,8170,8170,8170,0
|
|
20230925,170300,921539060,8170,8170,8170,8170,0
|
|
20230925,170200,921539060,8170,8170,8170,8170,0
|
|
20230925,170100,921539060,8170,8170,8170,8170,0
|
|
20230925,170000,921539060,8170,8170,8170,8170,0
|
|
20230925,165900,921539060,8170,8170,8170,8170,0
|
|
20230925,165800,921539060,8170,8170,8170,8170,1056
|
|
20230925,165700,921539060,8170,8170,8170,8170,0
|
|
20230925,165600,921539060,8170,8170,8170,8170,0
|
|
20230925,165500,921539060,8170,8170,8170,8170,0
|
|
20230925,165400,921539060,8170,8170,8170,8170,0
|
|
20230925,165300,921539060,8170,8170,8170,8170,0
|
|
20230925,165200,921539060,8170,8170,8170,8170,0
|
|
20230925,165100,921539060,8170,8170,8170,8170,0
|
|
20230925,165000,921539060,8170,8170,8170,8170,0
|
|
20230925,164900,921539060,8170,8170,8170,8170,0
|
|
20230925,164800,921539060,8170,8170,8170,8170,0
|
|
20230925,164700,921539060,8170,8170,8170,8170,0
|
|
20230925,164600,921539060,8170,8170,8170,8170,0
|
|
20230925,164500,921539060,8170,8170,8170,8170,0
|
|
20230925,164400,921539060,8170,8170,8170,8170,0
|
|
20230925,164300,921539060,8170,8170,8170,8170,0
|
|
20230925,164200,921539060,8170,8170,8170,8170,0
|
|
20230925,164100,921539060,8170,8170,8170,8170,0
|
|
20230925,164000,921539060,8170,8170,8170,8170,0
|
|
20230925,163900,921539060,8170,8170,8170,8170,0
|
|
20230925,163800,921539060,8170,8170,8170,8170,0
|
|
20230925,163700,921539060,8170,8170,8170,8170,0
|
|
20230925,163600,921539060,8170,8170,8170,8170,0
|
|
20230925,163500,921539060,8170,8170,8170,8170,0
|
|
20230925,163400,921539060,8170,8170,8170,8170,0
|
|
20230925,163300,921539060,8170,8170,8170,8170,0
|
|
20230925,163200,921539060,8170,8170,8170,8170,0
|
|
20230925,163100,921539060,8170,8170,8170,8170,0
|
|
20230925,163000,921539060,8170,8170,8170,8170,0
|
|
20230925,162900,921539060,8170,8170,8170,8170,0
|
|
20230925,162800,921539060,8170,8170,8170,8170,1056
|
|
20230925,162700,921539060,8170,8170,8170,8170,0
|
|
20230925,162600,921539060,8170,8170,8170,8170,0
|
|
20230925,162500,921539060,8170,8170,8170,8170,0
|
|
20230925,162400,921539060,8170,8170,8170,8170,0
|
|
20230925,162300,921539060,8170,8170,8170,8170,0
|
|
20230925,162200,921539060,8170,8170,8170,8170,0
|
|
20230925,162100,921539060,8170,8170,8170,8170,0
|
|
20230925,162000,921539060,8170,8170,8170,8170,0
|
|
20230925,161900,921539060,8170,8170,8170,8170,0
|
|
20230925,161800,921539060,8170,8170,8170,8170,0
|
|
20230925,161700,921539060,8170,8170,8170,8170,0
|
|
20230925,161600,921539060,8170,8170,8170,8170,0
|
|
20230925,161500,921539060,8170,8170,8170,8170,0
|
|
20230925,161400,921539060,8170,8170,8170,8170,0
|
|
20230925,161300,921539060,8170,8170,8170,8170,0
|
|
20230925,161200,921539060,8170,8170,8170,8170,0
|
|
20230925,161100,921539060,8170,8170,8170,8170,0
|
|
20230925,161000,921539060,8170,8170,8170,8170,0
|
|
20230925,160900,921539060,8170,8170,8170,8170,0
|
|
20230925,160800,921539060,8170,8170,8170,8170,0
|
|
20230925,160700,921539060,8170,8170,8170,8170,0
|
|
20230925,160600,921539060,8170,8170,8170,8170,0
|
|
20230925,160500,921539060,8170,8170,8170,8170,0
|
|
20230925,160400,921539060,8170,8170,8170,8170,0
|
|
20230925,160300,921539060,8170,8170,8170,8170,0
|
|
20230925,160200,921539060,8170,8170,8170,8170,0
|
|
20230925,160100,921539060,8170,8170,8170,8170,0
|
|
20230925,160000,921539060,8170,8170,8170,8170,0
|
|
20230925,155900,921539060,8170,8170,8170,8170,0
|
|
20230925,155800,921539060,8170,8170,8170,8170,1056
|
|
20230925,155700,921539060,8170,8170,8170,8170,0
|
|
20230925,155600,921539060,8170,8170,8170,8170,0
|
|
20230925,155500,921539060,8170,8170,8170,8170,0
|
|
20230925,155400,921539060,8170,8170,8170,8170,0
|
|
20230925,155300,921539060,8170,8170,8170,8170,0
|
|
20230925,155200,921539060,8170,8170,8170,8170,0
|
|
20230925,155100,921539060,8170,8170,8170,8170,0
|
|
20230925,155000,921539060,8170,8170,8170,8170,0
|
|
20230925,154900,921539060,8170,8170,8170,8170,0
|
|
20230925,154800,921539060,8170,8170,8170,8170,0
|
|
20230925,154700,921539060,8170,8170,8170,8170,0
|
|
20230925,154600,921539060,8170,8170,8170,8170,0
|
|
20230925,154500,921539060,8170,8170,8170,8170,0
|
|
20230925,154400,921539060,8170,8170,8170,8170,0
|
|
20230925,154300,921539060,8170,8170,8170,8170,0
|
|
20230925,154200,921539060,8170,8170,8170,8170,0
|
|
20230925,154100,921539060,8170,8170,8170,8170,0
|
|
20230925,154000,921539060,8170,8170,8170,8170,0
|
|
20230925,153900,921539060,8170,8170,8170,8170,0
|
|
20230925,153800,921539060,8170,8170,8170,8170,0
|
|
20230925,153700,921539060,8170,8170,8170,8170,0
|
|
20230925,153600,921539060,8170,8170,8170,8170,0
|
|
20230925,153500,921539060,8170,8170,8170,8170,0
|
|
20230925,153400,921539060,8170,8170,8170,8170,0
|
|
20230925,153300,921539060,8170,8170,8170,8170,0
|
|
20230925,153200,921539060,8170,8170,8170,8170,0
|
|
20230925,153100,921539060,8170,8170,8170,8170,0
|
|
20230925,153000,921539060,8170,8170,8170,8170,1056
|
|
20230925,152900,912911540,8170,8170,8170,8170,0
|
|
20230925,152800,912911540,8170,8170,8170,8170,0
|
|
20230925,152700,912911540,8170,8170,8170,8170,0
|
|
20230925,152600,912911540,8170,8170,8170,8170,0
|
|
20230925,152500,912911540,8170,8170,8170,8170,0
|
|
20230925,152400,912911540,8170,8170,8170,8170,0
|
|
20230925,152300,912911540,8170,8170,8170,8170,0
|
|
20230925,152200,912911540,8170,8170,8170,8170,0
|
|
20230925,152100,912911540,8170,8170,8170,8170,0
|
|
20230925,152000,912911540,8170,8170,8170,8170,0
|
|
20230925,151900,912911540,8170,8130,8170,8130,615
|
|
20230925,151800,907898720,8140,8140,8140,8140,1001
|
|
20230925,151700,899750580,8140,8140,8140,8120,293
|
|
20230925,151600,897368050,8130,8130,8140,8130,271
|
|
20230925,151500,895164800,8140,8130,8140,8120,205
|
|
20230925,151400,893499560,8140,8130,8140,8120,456
|
|
20230925,151300,889795410,8140,8140,8140,8140,1
|
|
20230925,151200,889787270,8140,8140,8140,8140,0
|
|
20230925,151100,889787270,8140,8140,8140,8130,32
|
|
20230925,151000,889526990,8140,8130,8140,8130,52
|
|
20230925,150900,889104000,8150,8130,8150,8130,268
|
|
20230925,150800,886921140,8150,8150,8150,8120,98
|
|
20230925,150700,886123580,8150,8150,8180,8120,35
|
|
20230925,150600,885838570,8160,8160,8160,8160,0
|
|
20230925,150500,885838570,8160,8160,8160,8110,261
|
|
20230925,150400,883718810,8160,8160,8160,8160,1
|
|
20230925,150300,883710650,8160,8190,8190,8120,271
|
|
20230925,150200,881505620,8160,8160,8160,8160,530
|
|
20230925,150100,877180820,8160,8160,8160,8160,0
|
|
20230925,150000,877180820,8160,8160,8160,8160,10
|
|
20230925,145900,877099220,8160,8160,8160,8120,83
|
|
20230925,145800,876424870,8160,8170,8170,8130,274
|
|
20230925,145700,874191070,8190,8170,8190,8170,601
|
|
20230925,145600,869280880,8190,8170,8190,8170,63
|
|
20230925,145500,868766150,8190,8190,8190,8190,0
|
|
20230925,145400,868766150,8190,8180,8190,8180,130
|
|
20230925,145300,867701520,8190,8180,8190,8180,280
|
|
20230925,145200,865411020,8190,8190,8190,8190,0
|
|
20230925,145100,865411020,8190,8180,8190,8180,3
|
|
20230925,145000,865386470,8190,8190,8190,8190,200
|
|
20230925,144900,863748470,8200,8200,8200,8200,143
|
|
20230925,144800,862575870,8200,8190,8200,8190,8
|
|
20230925,144700,862510340,8190,8180,8190,8180,75
|
|
20230925,144600,861896830,8200,8200,8200,8200,0
|
|
20230925,144500,861896830,8200,8190,8200,8170,351
|
|
20230925,144400,859028530,8210,8210,8210,8210,0
|
|
20230925,144300,859028530,8210,8180,8210,8180,2
|
|
20230925,144200,859012140,8210,8190,8210,8190,13
|
|
20230925,144100,858905640,8210,8210,8210,8210,0
|
|
20230925,144000,858905640,8210,8210,8210,8210,0
|
|
20230925,143900,858905640,8210,8210,8210,8210,0
|
|
20230925,143800,858905640,8210,8220,8220,8210,2
|
|
20230925,143700,858889210,8170,8200,8220,8170,1015
|
|
20230925,143600,850582900,8220,8200,8220,8200,352
|
|
20230925,143500,847696480,8230,8230,8230,8230,0
|
|
20230925,143400,847696480,8230,8230,8230,8230,0
|
|
20230925,143300,847696480,8230,8200,8230,8200,972
|
|
20230925,143200,839726050,8230,8200,8230,8200,21
|
|
20230925,143100,839553820,8240,8210,8240,8200,390
|
|
20230925,143000,836355140,8240,8240,8240,8240,100
|
|
20230925,142900,835531140,8240,8240,8240,8210,1331
|
|
20230925,142800,824600280,8230,8240,8240,8230,252
|
|
20230925,142700,822524890,8270,8270,8270,8270,0
|
|
20230925,142600,822524890,8270,8260,8270,8240,1770
|
|
20230925,142500,807906140,8280,8280,8280,8280,0
|
|
20230925,142400,807906140,8280,8270,8280,8270,450
|
|
20230925,142300,804184630,8270,8280,8280,8270,5
|
|
20230925,142200,804143240,8290,8280,8290,8280,432
|
|
20230925,142100,800565680,8300,8300,8300,8300,120
|
|
20230925,142000,799569680,8300,8300,8300,8300,0
|
|
20230925,141900,799569680,8300,8300,8300,8300,0
|
|
20230925,141800,799569680,8300,8310,8320,8300,1735
|
|
20230925,141700,785168150,8320,8310,8320,8310,251
|
|
20230925,141600,783082330,8310,8320,8320,8310,2
|
|
20230925,141500,783065700,8310,8310,8310,8310,2
|
|
20230925,141400,783049080,8320,8320,8320,8320,1
|
|
20230925,141300,783040760,8320,8320,8320,8320,0
|
|
20230925,141200,783040760,8320,8320,8320,8320,0
|
|
20230925,141100,783040760,8320,8320,8320,8320,1
|
|
20230925,141000,783032440,8300,8300,8300,8300,0
|
|
20230925,140900,783032440,8300,8320,8320,8300,1270
|
|
20230925,140800,772490040,8310,8310,8310,8310,4
|
|
20230925,140700,772456800,8310,8310,8310,8310,30
|
|
20230925,140600,772207500,8320,8310,8320,8310,31
|
|
20230925,140500,771949880,8320,8330,8330,8320,2
|
|
20230925,140400,771933230,8280,8280,8280,8280,0
|
|
20230925,140300,771933230,8280,8260,8280,8260,20
|
|
20230925,140200,771767850,8250,8250,8250,8250,17
|
|
20230925,140100,771627600,8250,8260,8260,8250,53
|
|
20230925,140000,771189850,8270,8270,8270,8260,936
|
|
20230925,135900,763452530,8270,8290,8290,8270,395
|
|
20230925,135800,760184030,8290,8290,8290,8290,45
|
|
20230925,135700,759810980,8290,8290,8290,8290,132
|
|
20230925,135600,758716700,8290,8290,8290,8290,1
|
|
20230925,135500,758708410,8330,8330,8330,8330,3
|
|
20230925,135400,758683420,8330,8320,8330,8300,1488
|
|
20230925,135300,746326780,8330,8330,8330,8330,2
|
|
20230925,135200,746310120,8320,8320,8320,8320,12
|
|
20230925,135100,746210280,8330,8330,8330,8330,0
|
|
20230925,135000,746210280,8330,8330,8330,8330,10
|
|
20230925,134900,746126980,8340,8340,8340,8340,0
|
|
20230925,134800,746126980,8340,8340,8340,8340,8
|
|
20230925,134700,746060260,8340,8340,8340,8340,2
|
|
20230925,134600,746043580,8350,8350,8350,8350,10
|
|
20230925,134500,745960080,8350,8340,8350,8340,222
|
|
20230925,134400,744106420,8340,8330,8340,8330,51
|
|
20230925,134300,743681580,8330,8330,8330,8330,0
|
|
20230925,134200,743681580,8330,8310,8330,8300,343
|
|
20230925,134100,740832650,8340,8340,8340,8340,24
|
|
20230925,134000,740632490,8340,8340,8340,8340,0
|
|
20230925,133900,740632490,8340,8340,8340,8340,0
|
|
20230925,133800,740632490,8340,8310,8340,8310,2
|
|
20230925,133700,740615840,8350,8350,8350,8350,0
|
|
20230925,133600,740615840,8350,8350,8350,8310,203
|
|
20230925,133500,738928790,8350,8350,8350,8350,3
|
|
20230925,133400,738903740,8350,8350,8350,8350,4
|
|
20230925,133300,738870340,8350,8330,8350,8330,3
|
|
20230925,133200,738845320,8310,8310,8310,8310,194
|
|
20230925,133100,737233180,8340,8340,8340,8340,37
|
|
20230925,133000,736924600,8350,8350,8350,8350,0
|
|
20230925,132900,736924600,8350,8340,8350,8340,6
|
|
20230925,132800,736874550,8350,8350,8350,8350,25
|
|
20230925,132700,736665800,8360,8360,8360,8360,1
|
|
20230925,132600,736657440,8360,8360,8360,8360,0
|
|
20230925,132500,736657440,8360,8350,8360,8340,125
|
|
20230925,132400,735614250,8370,8370,8370,8370,0
|
|
20230925,132300,735614250,8370,8370,8370,8370,0
|
|
20230925,132200,735614250,8370,8370,8370,8370,0
|
|
20230925,132100,735614250,8370,8370,8370,8370,50
|
|
20230925,132000,735195750,8370,8340,8370,8340,11
|
|
20230925,131900,735103980,8370,8370,8370,8370,0
|
|
20230925,131800,735103980,8370,8340,8370,8340,4
|
|
20230925,131700,735070590,8370,8370,8370,8370,18
|
|
20230925,131600,734919930,8370,8370,8370,8370,10
|
|
20230925,131500,734836230,8380,8380,8380,8380,3
|
|
20230925,131400,734811090,8380,8380,8380,8380,0
|
|
20230925,131300,734811090,8380,8380,8380,8380,0
|
|
20230925,131200,734811090,8380,8370,8380,8330,546
|
|
20230925,131100,730246700,8370,8350,8370,8350,3
|
|
20230925,131000,730221630,8360,8330,8380,8330,59
|
|
20230925,130900,729729600,8320,8380,8380,8320,2609
|
|
20230925,130800,707993090,8390,8390,8390,8390,1
|
|
20230925,130700,707984700,8340,8390,8390,8340,420
|
|
20230925,130600,704475530,8410,8410,8410,8410,50
|
|
20230925,130500,704055030,8410,8430,8430,8410,213
|
|
20230925,130400,702263670,8420,8430,8430,8420,139
|
|
20230925,130300,701092990,8430,8430,8430,8430,65
|
|
20230925,130200,700545040,8440,8430,8440,8430,125
|
|
20230925,130100,699491190,8440,8430,8440,8430,136
|
|
20230925,130000,698344700,8430,8420,8430,8420,234
|
|
20230925,125900,696374410,8430,8420,8430,8420,565
|
|
20230925,125800,691617100,8430,8440,8440,8420,531
|
|
20230925,125700,687140330,8430,8430,8440,8430,431
|
|
20230925,125600,683506320,8430,8450,8450,8430,67
|
|
20230925,125500,682940460,8420,8430,8430,8420,266
|
|
20230925,125400,680700450,8420,8430,8430,8420,685
|
|
20230925,125300,674927700,8430,8440,8440,8430,42
|
|
20230925,125200,674573390,8440,8440,8440,8430,183
|
|
20230925,125100,673030220,8430,8400,8450,8400,653
|
|
20230925,125000,667532840,8420,8390,8420,8340,493
|
|
20230925,124900,663412520,8430,8440,8440,8330,89
|
|
20230925,124800,662663470,8490,8480,8490,8480,2197
|
|
20230925,124700,644031500,8480,8330,8480,8330,4501
|
|
20230925,124600,606283080,8330,8320,8330,8320,337
|
|
20230925,124500,603476020,8330,8320,8330,8320,341
|
|
20230925,124400,600637350,8320,8320,8320,8320,0
|
|
20230925,124300,600637350,8320,8320,8320,8320,528
|
|
20230925,124200,596244390,8310,8310,8320,8310,2302
|
|
20230925,124100,577114760,8320,8320,8320,8320,0
|
|
20230925,124000,577114760,8320,8310,8320,8310,63
|
|
20230925,123900,576590620,8320,8310,8320,8310,32
|
|
20230925,123800,576324680,8320,8320,8320,8320,0
|
|
20230925,123700,576324680,8320,8310,8320,8310,101
|
|
20230925,123600,575485360,8320,8320,8320,8320,0
|
|
20230925,123500,575485360,8320,8310,8320,8310,151
|
|
20230925,123400,574230540,8320,8310,8330,8310,344
|
|
20230925,123300,571369270,8310,8310,8310,8310,1
|
|
20230925,123200,571360960,8300,8300,8300,8300,23
|
|
20230925,123100,571170060,8310,8300,8310,8300,8
|
|
20230925,123000,571103650,8310,8310,8310,8310,20
|
|
20230925,122900,570937450,8310,8310,8310,8310,11
|
|
20230925,122800,570846040,8310,8310,8310,8310,0
|
|
20230925,122700,570846040,8310,8310,8310,8310,0
|
|
20230925,122600,570846040,8310,8310,8310,8310,1
|
|
20230925,122500,570837730,8300,8310,8310,8300,521
|
|
20230925,122400,566511320,8320,8320,8320,8320,89
|
|
20230925,122300,565770840,8300,8310,8320,8300,74
|
|
20230925,122200,565156390,8320,8310,8320,8310,9
|
|
20230925,122100,565081590,8310,8310,8310,8300,393
|
|
20230925,122000,561818970,8320,8320,8320,8320,0
|
|
20230925,121900,561818970,8320,8320,8320,8320,116
|
|
20230925,121800,560853850,8340,8340,8340,8320,14
|
|
20230925,121700,560737330,8320,8310,8320,8300,88
|
|
20230925,121600,560006320,8300,8310,8320,8300,946
|
|
20230925,121500,552151420,8320,8320,8320,8320,100
|
|
20230925,121400,551319420,8330,8320,8330,8320,6
|
|
20230925,121300,551269490,8320,8320,8320,8320,14
|
|
20230925,121200,551153010,8350,8320,8350,8310,132
|
|
20230925,121100,550054430,8310,8320,8320,8310,269
|
|
20230925,121000,547816430,8320,8320,8320,8320,0
|
|
20230925,120900,547816430,8320,8320,8320,8320,0
|
|
20230925,120800,547816430,8320,8310,8320,8310,13
|
|
20230925,120700,547708290,8310,8300,8310,8300,10
|
|
20230925,120600,547625270,8320,8320,8320,8320,4
|
|
20230925,120500,547591990,8300,8320,8320,8300,227
|
|
20230925,120400,545705980,8320,8310,8320,8310,64
|
|
20230925,120300,545174020,8320,8310,8320,8300,871
|
|
20230925,120200,537932060,8320,8300,8320,8300,3
|
|
20230925,120100,537907130,8320,8300,8320,8300,3
|
|
20230925,120000,537882200,8320,8310,8320,8310,49
|
|
20230925,115900,537474600,8320,8320,8320,8320,1
|
|
20230925,115800,537466280,8310,8310,8310,8310,2
|
|
20230925,115700,537449660,8310,8310,8330,8310,14
|
|
20230925,115600,537333300,8330,8330,8330,8330,0
|
|
20230925,115500,537333300,8330,8330,8330,8330,1
|
|
20230925,115400,537324970,8350,8350,8350,8350,0
|
|
20230925,115300,537324970,8350,8350,8350,8350,15
|
|
20230925,115200,537199720,8350,8340,8350,8330,41
|
|
20230925,115100,536857810,8360,8350,8360,8340,500
|
|
20230925,115000,532679130,8340,8330,8340,8320,1131
|
|
20230925,114900,523258030,8340,8290,8340,8290,734
|
|
20230925,114800,517163010,8300,8290,8300,8290,24
|
|
20230925,114700,516964000,8290,8300,8300,8290,64
|
|
20230925,114600,516432920,8310,8280,8310,8280,294
|
|
20230925,114500,513991610,8290,8290,8290,8290,0
|
|
20230925,114400,513991610,8290,8290,8290,8290,1
|
|
20230925,114300,513983320,8310,8290,8310,8270,362
|
|
20230925,114200,510982500,8330,8340,8350,8300,1293
|
|
20230925,114100,500242400,8370,8370,8370,8370,0
|
|
20230925,114000,500242400,8370,8340,8370,8330,340
|
|
20230925,113900,497399070,8370,8380,8380,8340,257
|
|
20230925,113800,495251360,8390,8380,8390,8370,950
|
|
20230925,113700,487287940,8380,8270,8380,8250,8847
|
|
20230925,113600,413469020,8270,8250,8270,8250,989
|
|
20230925,113500,405297990,8260,8260,8260,8260,0
|
|
20230925,113400,405297990,8260,8260,8260,8260,34
|
|
20230925,113300,405017150,8260,8250,8260,8250,61
|
|
20230925,113200,404513890,8260,8260,8260,8260,16
|
|
20230925,113100,404381730,8260,8260,8260,8250,400
|
|
20230925,113000,401078830,8270,8260,8270,8260,121
|
|
20230925,112900,400079360,8270,8240,8280,8240,568
|
|
20230925,112800,395392640,8230,8210,8230,8210,116
|
|
20230925,112700,394438490,8220,8220,8220,8220,0
|
|
20230925,112600,394438490,8220,8210,8220,8210,11
|
|
20230925,112500,394348170,8220,8220,8220,8210,323
|
|
20230925,112400,391696040,8250,8250,8250,8250,0
|
|
20230925,112300,391696040,8250,8230,8250,8230,11
|
|
20230925,112200,391605410,8220,8220,8220,8220,1
|
|
20230925,112100,391597190,8250,8250,8250,8250,0
|
|
20230925,112000,391597190,8250,8210,8250,8210,5
|
|
20230925,111900,391556040,8240,8220,8240,8220,65
|
|
20230925,111800,391021720,8240,8240,8240,8240,1
|
|
20230925,111700,391013480,8280,8260,8280,8250,41
|
|
20230925,111600,390675050,8260,8280,8280,8260,42
|
|
20230925,111500,390327670,8280,8250,8280,8250,48
|
|
20230925,111400,389931230,8250,8240,8250,8220,50
|
|
20230925,111300,389519930,8240,8220,8240,8220,2
|
|
20230925,111200,389503470,8240,8240,8240,8240,0
|
|
20230925,111100,389503470,8240,8240,8240,8240,0
|
|
20230925,111000,389503470,8240,8240,8240,8240,1
|
|
20230925,110900,389495230,8220,8220,8220,8220,13
|
|
20230925,110800,389388370,8260,8260,8260,8260,0
|
|
20230925,110700,389388370,8260,8260,8260,8260,0
|
|
20230925,110600,389388370,8260,8270,8270,8230,115
|
|
20230925,110500,388441020,8260,8260,8260,8260,5
|
|
20230925,110400,388399720,8260,8240,8260,8240,367
|
|
20230925,110300,385372050,8240,8230,8250,8230,50
|
|
20230925,110200,384960080,8240,8230,8240,8230,222
|
|
20230925,110100,383133010,8240,8240,8240,8240,47
|
|
20230925,110000,382745730,8240,8290,8290,8240,9
|
|
20230925,105900,382671520,8250,8290,8300,8250,1376
|
|
20230925,105800,371273020,8260,8270,8300,8260,689
|
|
20230925,105700,365571840,8280,8280,8280,8280,5
|
|
20230925,105600,365530440,8280,8260,8290,8260,111
|
|
20230925,105500,364611950,8260,8250,8260,8250,358
|
|
20230925,105400,361658400,8260,8250,8260,8250,30
|
|
20230925,105300,361410890,8250,8240,8250,8230,120
|
|
20230925,105200,360422620,8250,8250,8250,8250,21
|
|
20230925,105100,360249370,8250,8240,8250,8240,20
|
|
20230925,105000,360084420,8250,8240,8250,8240,128
|
|
20230925,104900,359028710,8250,8250,8250,8250,92
|
|
20230925,104800,358269710,8250,8300,8300,8250,594
|
|
20230925,104700,353343340,8300,8270,8300,8270,1920
|
|
20230925,104600,337429350,8270,8250,8270,8240,723
|
|
20230925,104500,331466090,8250,8220,8260,8220,733
|
|
20230925,104400,325420490,8220,8240,8240,8220,91
|
|
20230925,104300,324671190,8230,8200,8230,8200,460
|
|
20230925,104200,320891530,8200,8190,8200,8190,101
|
|
20230925,104100,320064330,8200,8190,8200,8190,67
|
|
20230925,104000,319515090,8190,8190,8190,8190,33
|
|
20230925,103900,319244820,8190,8190,8190,8190,41
|
|
20230925,103800,318909030,8190,8190,8190,8180,13
|
|
20230925,103700,318802570,8200,8200,8200,8200,5
|
|
20230925,103600,318761570,8180,8220,8230,8180,884
|
|
20230925,103500,311494470,8230,8200,8230,8190,319
|
|
20230925,103400,308870140,8200,8130,8200,8130,1304
|
|
20230925,103300,298242280,8120,8100,8120,8100,3530
|
|
20230925,103200,269648750,8090,8090,8090,8090,42
|
|
20230925,103100,269308970,8100,8090,8100,8090,16
|
|
20230925,103000,269179520,8090,8100,8100,8090,422
|
|
20230925,102900,265761450,8100,8090,8100,8090,39
|
|
20230925,102800,265445930,8090,8090,8090,8090,0
|
|
20230925,102700,265445930,8090,8090,8090,8090,0
|
|
20230925,102600,265445930,8090,8090,8090,8090,0
|
|
20230925,102500,265445930,8090,8090,8090,8090,16
|
|
20230925,102400,265316490,8090,8050,8090,8050,5
|
|
20230925,102300,265276200,8090,8080,8090,8080,2
|
|
20230925,102200,265260030,8050,8080,8080,8050,33
|
|
20230925,102100,264993420,8080,8080,8080,8080,1
|
|
20230925,102000,264985340,8060,8060,8060,8060,795
|
|
20230925,101900,258577640,8060,8050,8060,8050,45
|
|
20230925,101800,258215380,8050,8040,8050,8040,141
|
|
20230925,101700,257081670,8040,8050,8060,8040,872
|
|
20230925,101600,250060670,8060,8070,8070,8060,859
|
|
20230925,101500,243137120,8080,8080,8080,8080,1
|
|
20230925,101400,243129040,8080,8080,8080,8080,0
|
|
20230925,101300,243129040,8080,8070,8080,8060,584
|
|
20230925,101200,238418060,8090,8080,8090,8080,34
|
|
20230925,101100,238143300,8080,8070,8080,8070,156
|
|
20230925,101000,236884360,8070,8080,8080,8070,9
|
|
20230925,100900,236811660,8080,8080,8080,8080,2
|
|
20230925,100800,236795500,8080,8070,8080,8070,59
|
|
20230925,100700,236319360,8070,8050,8070,8050,11
|
|
20230925,100600,236230750,8070,8080,8080,8050,861
|
|
20230925,100500,229287810,8090,8090,8090,8090,0
|
|
20230925,100400,229287810,8090,8080,8090,8080,102
|
|
20230925,100300,228463640,8100,8090,8100,8090,281
|
|
20230925,100200,226190330,8090,8090,8090,8090,350
|
|
20230925,100100,223358830,8100,8100,8100,8100,230
|
|
20230925,100000,221495830,8100,8100,8100,8100,1688
|
|
20230925,095900,207823030,8120,8120,8120,8100,1002
|
|
20230925,095800,199706790,8100,8110,8120,8100,1336
|
|
20230925,095700,188882670,8120,8120,8120,8120,312
|
|
20230925,095600,186349230,8120,8130,8130,8120,109
|
|
20230925,095500,185463950,8130,8130,8130,8130,0
|
|
20230925,095400,185463950,8130,8130,8130,8130,0
|
|
20230925,095300,185463950,8130,8130,8130,8130,0
|
|
20230925,095200,185463950,8130,8130,8130,8130,33
|
|
20230925,095100,185195660,8150,8140,8150,8140,51
|
|
20230925,095000,184780510,8140,8140,8140,8140,50
|
|
20230925,094900,184373510,8150,8120,8150,8120,59
|
|
20230925,094800,183894400,8150,8120,8150,8120,101
|
|
20230925,094700,183074250,8150,8140,8150,8120,20
|
|
20230925,094600,182911460,8140,8160,8160,8140,471
|
|
20230925,094500,179070740,8160,8170,8170,8160,4
|
|
20230925,094400,179038070,8170,8140,8170,8140,77
|
|
20230925,094300,178409400,8140,8140,8140,8140,5
|
|
20230925,094200,178368700,8160,8160,8160,8120,42
|
|
20230925,094100,178027580,8160,8140,8160,8130,106
|
|
20230925,094000,177165700,8160,8160,8160,8160,0
|
|
20230925,093900,177165700,8160,8140,8160,8140,205
|
|
20230925,093800,175496980,8160,8160,8160,8160,1
|
|
20230925,093700,175488820,8160,8160,8180,8150,475
|
|
20230925,093600,171617010,8160,8170,8180,8160,22
|
|
20230925,093500,171437360,8150,8170,8180,8150,31
|
|
20230925,093400,171184560,8190,8190,8190,8190,2
|
|
20230925,093300,171168180,8200,8200,8200,8200,153
|
|
20230925,093200,169913580,8200,8200,8200,8200,13
|
|
20230925,093100,169806980,8200,8150,8200,8150,211
|
|
20230925,093000,168087280,8150,8170,8200,8150,236
|
|
20230925,092900,166160760,8230,8230,8230,8230,0
|
|
20230925,092800,166160760,8230,8230,8230,8230,1
|
|
20230925,092700,166152530,8220,8180,8220,8180,994
|
|
20230925,092600,158000900,8200,8190,8200,8190,5
|
|
20230925,092500,157959940,8190,8160,8190,8150,831
|
|
20230925,092400,151182140,8160,8160,8160,8160,0
|
|
20230925,092300,151182140,8160,8150,8160,8150,115
|
|
20230925,092200,150244880,8160,8180,8180,8150,1613
|
|
20230925,092100,137097180,8180,8190,8190,8160,50
|
|
20230925,092000,136689130,8160,8250,8250,8160,3064
|
|
20230925,091900,111607030,8260,8290,8300,8260,227
|
|
20230925,091800,109727490,8300,8290,8300,8290,332
|
|
20230925,091700,106974320,8290,8240,8290,8240,1170
|
|
20230925,091600,97310430,8230,8170,8230,8170,599
|
|
20230925,091500,92385310,8200,8200,8200,8200,276
|
|
20230925,091400,90122110,8210,8220,8230,8210,717
|
|
20230925,091300,84226800,8210,8190,8210,8190,648
|
|
20230925,091200,78911610,8170,8200,8200,8160,450
|
|
20230925,091100,75238470,8200,8200,8230,8200,984
|
|
20230925,091000,67159650,8210,8190,8210,8190,818
|
|
20230925,090900,60452140,8200,8170,8200,8170,2050
|
|
20230925,090800,43679570,8160,8120,8160,8110,1702
|
|
20230925,090700,29834490,8110,8110,8110,8070,818
|
|
20230925,090600,23214910,8090,8150,8150,8090,482
|
|
20230925,090500,19299420,8160,8120,8160,8120,1013
|
|
20230925,090400,11073510,8110,8100,8120,8100,474
|
|
20230925,090300,7230090,8110,8130,8130,8110,190
|
|
20230925,090200,5689100,8110,8090,8120,8090,112
|
|
20230925,090100,4781990,8090,8050,8090,8050,295
|
|
20230925,090000,2405650,8050,8050,8050,8040,299
|