599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,185600,732724890,6520,6520,6520,6520,5700
|
|
20230925,185500,732724890,6520,6520,6520,6520,0
|
|
20230925,185400,732724890,6520,6520,6520,6520,0
|
|
20230925,185300,732724890,6520,6520,6520,6520,0
|
|
20230925,185200,732724890,6520,6520,6520,6520,0
|
|
20230925,185100,732724890,6520,6520,6520,6520,0
|
|
20230925,185000,732724890,6520,6520,6520,6520,0
|
|
20230925,184900,732724890,6520,6520,6520,6520,0
|
|
20230925,184800,732724890,6520,6520,6520,6520,0
|
|
20230925,184700,732724890,6520,6520,6520,6520,0
|
|
20230925,184600,732724890,6520,6520,6520,6520,0
|
|
20230925,184500,732724890,6520,6520,6520,6520,0
|
|
20230925,184400,732724890,6520,6520,6520,6520,0
|
|
20230925,184300,732724890,6520,6520,6520,6520,0
|
|
20230925,184200,732724890,6520,6520,6520,6520,0
|
|
20230925,184100,732724890,6520,6520,6520,6520,0
|
|
20230925,184000,732724890,6520,6520,6520,6520,0
|
|
20230925,183900,732724890,6520,6520,6520,6520,0
|
|
20230925,183800,732724890,6520,6520,6520,6520,0
|
|
20230925,183700,732724890,6520,6520,6520,6520,0
|
|
20230925,183600,732724890,6520,6520,6520,6520,0
|
|
20230925,183500,732724890,6520,6520,6520,6520,0
|
|
20230925,183400,732724890,6520,6520,6520,6520,0
|
|
20230925,183300,732724890,6520,6520,6520,6520,0
|
|
20230925,183200,732724890,6520,6520,6520,6520,0
|
|
20230925,183100,732724890,6520,6520,6520,6520,0
|
|
20230925,183000,732724890,6520,6520,6520,6520,0
|
|
20230925,182900,732724890,6520,6520,6520,6520,0
|
|
20230925,182800,732724890,6520,6520,6520,6520,0
|
|
20230925,182700,732724890,6520,6520,6520,6520,0
|
|
20230925,182600,732724890,6520,6520,6520,6520,5700
|
|
20230925,182500,732724890,6520,6520,6520,6520,0
|
|
20230925,182400,732724890,6520,6520,6520,6520,0
|
|
20230925,182300,732724890,6520,6520,6520,6520,0
|
|
20230925,182200,732724890,6520,6520,6520,6520,0
|
|
20230925,182100,732724890,6520,6520,6520,6520,0
|
|
20230925,182000,732724890,6520,6520,6520,6520,0
|
|
20230925,181900,732724890,6520,6520,6520,6520,0
|
|
20230925,181800,732724890,6520,6520,6520,6520,0
|
|
20230925,181700,732724890,6520,6520,6520,6520,0
|
|
20230925,181600,732724890,6520,6520,6520,6520,0
|
|
20230925,181500,732724890,6520,6520,6520,6520,0
|
|
20230925,181400,732724890,6520,6520,6520,6520,0
|
|
20230925,181300,732724890,6520,6520,6520,6520,0
|
|
20230925,181200,732724890,6520,6520,6520,6520,0
|
|
20230925,181100,732724890,6520,6520,6520,6520,0
|
|
20230925,181000,732724890,6520,6520,6520,6520,0
|
|
20230925,180900,732724890,6520,6520,6520,6520,0
|
|
20230925,180800,732724890,6520,6520,6520,6520,0
|
|
20230925,180700,732724890,6520,6520,6520,6520,0
|
|
20230925,180600,732724890,6520,6520,6520,6520,0
|
|
20230925,180500,732724890,6520,6520,6520,6520,0
|
|
20230925,180400,732724890,6520,6520,6520,6520,0
|
|
20230925,180300,732724890,6520,6520,6520,6520,0
|
|
20230925,180200,732724890,6520,6520,6520,6520,0
|
|
20230925,180100,732724890,6520,6520,6520,6520,0
|
|
20230925,180000,732724890,6520,6520,6520,6520,0
|
|
20230925,175900,732724890,6520,6520,6520,6520,0
|
|
20230925,175800,732724890,6520,6520,6520,6520,0
|
|
20230925,175700,732724890,6520,6520,6520,6520,0
|
|
20230925,175600,732724890,6520,6520,6520,6520,5700
|
|
20230925,175500,732724890,6520,6520,6520,6520,0
|
|
20230925,175400,732724890,6520,6520,6520,6520,0
|
|
20230925,175300,732724890,6520,6520,6520,6520,0
|
|
20230925,175200,732724890,6520,6520,6520,6520,0
|
|
20230925,175100,732724890,6520,6520,6520,6520,0
|
|
20230925,175000,732724890,6520,6520,6520,6520,0
|
|
20230925,174900,732724890,6520,6520,6520,6520,0
|
|
20230925,174800,732724890,6520,6520,6520,6520,0
|
|
20230925,174700,732724890,6520,6520,6520,6520,0
|
|
20230925,174600,732724890,6520,6520,6520,6520,0
|
|
20230925,174500,732724890,6520,6520,6520,6520,0
|
|
20230925,174400,732724890,6520,6520,6520,6520,0
|
|
20230925,174300,732724890,6520,6520,6520,6520,0
|
|
20230925,174200,732724890,6520,6520,6520,6520,0
|
|
20230925,174100,732724890,6520,6520,6520,6520,0
|
|
20230925,174000,732724890,6520,6520,6520,6520,0
|
|
20230925,173900,732724890,6520,6520,6520,6520,0
|
|
20230925,173800,732724890,6520,6520,6520,6520,0
|
|
20230925,173700,732724890,6520,6520,6520,6520,0
|
|
20230925,173600,732724890,6520,6520,6520,6520,0
|
|
20230925,173500,732724890,6520,6520,6520,6520,0
|
|
20230925,173400,732724890,6520,6520,6520,6520,0
|
|
20230925,173300,732724890,6520,6520,6520,6520,0
|
|
20230925,173200,732724890,6520,6520,6520,6520,0
|
|
20230925,173100,732724890,6520,6520,6520,6520,0
|
|
20230925,173000,732724890,6520,6520,6520,6520,0
|
|
20230925,172900,732724890,6520,6520,6520,6520,0
|
|
20230925,172800,732724890,6520,6520,6520,6520,0
|
|
20230925,172700,732724890,6520,6520,6520,6520,0
|
|
20230925,172600,732724890,6520,6520,6520,6520,5700
|
|
20230925,172500,732724890,6520,6520,6520,6520,0
|
|
20230925,172400,732724890,6520,6520,6520,6520,0
|
|
20230925,172300,732724890,6520,6520,6520,6520,0
|
|
20230925,172200,732724890,6520,6520,6520,6520,0
|
|
20230925,172100,732724890,6520,6520,6520,6520,0
|
|
20230925,172000,732724890,6520,6520,6520,6520,0
|
|
20230925,171900,732724890,6520,6520,6520,6520,0
|
|
20230925,171800,732724890,6520,6520,6520,6520,0
|
|
20230925,171700,732724890,6520,6520,6520,6520,0
|
|
20230925,171600,732724890,6520,6520,6520,6520,0
|
|
20230925,171500,732724890,6520,6520,6520,6520,0
|
|
20230925,171400,732724890,6520,6520,6520,6520,0
|
|
20230925,171300,732724890,6520,6520,6520,6520,0
|
|
20230925,171200,732724890,6520,6520,6520,6520,0
|
|
20230925,171100,732724890,6520,6520,6520,6520,0
|
|
20230925,171000,732724890,6520,6520,6520,6520,0
|
|
20230925,170900,732724890,6520,6520,6520,6520,0
|
|
20230925,170800,732724890,6520,6520,6520,6520,0
|
|
20230925,170700,732724890,6520,6520,6520,6520,0
|
|
20230925,170600,732724890,6520,6520,6520,6520,0
|
|
20230925,170500,732724890,6520,6520,6520,6520,0
|
|
20230925,170400,732724890,6520,6520,6520,6520,0
|
|
20230925,170300,732724890,6520,6520,6520,6520,0
|
|
20230925,170200,732724890,6520,6520,6520,6520,0
|
|
20230925,170100,732724890,6520,6520,6520,6520,0
|
|
20230925,170000,732724890,6520,6520,6520,6520,0
|
|
20230925,165900,732724890,6520,6520,6520,6520,0
|
|
20230925,165800,732724890,6520,6520,6520,6520,0
|
|
20230925,165700,732724890,6520,6520,6520,6520,0
|
|
20230925,165600,732724890,6520,6520,6520,6520,5700
|
|
20230925,165500,732724890,6520,6520,6520,6520,0
|
|
20230925,165400,732724890,6520,6520,6520,6520,0
|
|
20230925,165300,732724890,6520,6520,6520,6520,0
|
|
20230925,165200,732724890,6520,6520,6520,6520,0
|
|
20230925,165100,732724890,6520,6520,6520,6520,0
|
|
20230925,165000,732724890,6520,6520,6520,6520,0
|
|
20230925,164900,732724890,6520,6520,6520,6520,0
|
|
20230925,164800,732724890,6520,6520,6520,6520,0
|
|
20230925,164700,732724890,6520,6520,6520,6520,0
|
|
20230925,164600,732724890,6520,6520,6520,6520,0
|
|
20230925,164500,732724890,6520,6520,6520,6520,0
|
|
20230925,164400,732724890,6520,6520,6520,6520,0
|
|
20230925,164300,732724890,6520,6520,6520,6520,0
|
|
20230925,164200,732724890,6520,6520,6520,6520,0
|
|
20230925,164100,732724890,6520,6520,6520,6520,0
|
|
20230925,164000,732724890,6520,6520,6520,6520,0
|
|
20230925,163900,732724890,6520,6520,6520,6520,0
|
|
20230925,163800,732724890,6520,6520,6520,6520,0
|
|
20230925,163700,732724890,6520,6520,6520,6520,0
|
|
20230925,163600,732724890,6520,6520,6520,6520,0
|
|
20230925,163500,732724890,6520,6520,6520,6520,0
|
|
20230925,163400,732724890,6520,6520,6520,6520,0
|
|
20230925,163300,732724890,6520,6520,6520,6520,0
|
|
20230925,163200,732724890,6520,6520,6520,6520,0
|
|
20230925,163100,732724890,6520,6520,6520,6520,0
|
|
20230925,163000,732724890,6520,6520,6520,6520,0
|
|
20230925,162900,732724890,6520,6520,6520,6520,0
|
|
20230925,162800,732724890,6520,6520,6520,6520,0
|
|
20230925,162700,732724890,6520,6520,6520,6520,0
|
|
20230925,162600,732724890,6520,6520,6520,6520,5700
|
|
20230925,162500,732724890,6520,6520,6520,6520,0
|
|
20230925,162400,732724890,6520,6520,6520,6520,0
|
|
20230925,162300,732724890,6520,6520,6520,6520,0
|
|
20230925,162200,732724890,6520,6520,6520,6520,0
|
|
20230925,162100,732724890,6520,6520,6520,6520,0
|
|
20230925,162000,732724890,6520,6520,6520,6520,0
|
|
20230925,161900,732724890,6520,6520,6520,6520,0
|
|
20230925,161800,732724890,6520,6520,6520,6520,0
|
|
20230925,161700,732724890,6520,6520,6520,6520,0
|
|
20230925,161600,732724890,6520,6520,6520,6520,0
|
|
20230925,161500,732724890,6520,6520,6520,6520,0
|
|
20230925,161400,732724890,6520,6520,6520,6520,0
|
|
20230925,161300,732724890,6520,6520,6520,6520,0
|
|
20230925,161200,732724890,6520,6520,6520,6520,0
|
|
20230925,161100,732724890,6520,6520,6520,6520,0
|
|
20230925,161000,732724890,6520,6520,6520,6520,0
|
|
20230925,160900,732724890,6520,6520,6520,6520,0
|
|
20230925,160800,732724890,6520,6520,6520,6520,0
|
|
20230925,160700,732724890,6520,6520,6520,6520,0
|
|
20230925,160600,732724890,6520,6520,6520,6520,0
|
|
20230925,160500,732724890,6520,6520,6520,6520,0
|
|
20230925,160400,732724890,6520,6520,6520,6520,0
|
|
20230925,160300,732724890,6520,6520,6520,6520,0
|
|
20230925,160200,732724890,6520,6520,6520,6520,0
|
|
20230925,160100,732724890,6520,6520,6520,6520,0
|
|
20230925,160000,732724890,6520,6520,6520,6520,0
|
|
20230925,155900,732724890,6520,6520,6520,6520,0
|
|
20230925,155800,732724890,6520,6520,6520,6520,0
|
|
20230925,155700,732724890,6520,6520,6520,6520,0
|
|
20230925,155600,732724890,6520,6520,6520,6520,5700
|
|
20230925,155500,732724890,6520,6520,6520,6520,0
|
|
20230925,155400,732724890,6520,6520,6520,6520,0
|
|
20230925,155300,732724890,6520,6520,6520,6520,0
|
|
20230925,155200,732724890,6520,6520,6520,6520,0
|
|
20230925,155100,732724890,6520,6520,6520,6520,0
|
|
20230925,155000,732724890,6520,6520,6520,6520,0
|
|
20230925,154900,732724890,6520,6520,6520,6520,0
|
|
20230925,154800,732724890,6520,6520,6520,6520,0
|
|
20230925,154700,732724890,6520,6520,6520,6520,0
|
|
20230925,154600,732724890,6520,6520,6520,6520,0
|
|
20230925,154500,732724890,6520,6520,6520,6520,0
|
|
20230925,154400,732724890,6520,6520,6520,6520,0
|
|
20230925,154300,732724890,6520,6520,6520,6520,0
|
|
20230925,154200,732724890,6520,6520,6520,6520,0
|
|
20230925,154100,732724890,6520,6520,6520,6520,0
|
|
20230925,154000,732724890,6520,6520,6520,6520,0
|
|
20230925,153900,732724890,6520,6520,6520,6520,0
|
|
20230925,153800,732724890,6520,6520,6520,6520,0
|
|
20230925,153700,732724890,6520,6520,6520,6520,0
|
|
20230925,153600,732724890,6520,6520,6520,6520,0
|
|
20230925,153500,732724890,6520,6520,6520,6520,0
|
|
20230925,153400,732724890,6520,6520,6520,6520,0
|
|
20230925,153300,732724890,6520,6520,6520,6520,0
|
|
20230925,153200,732724890,6520,6520,6520,6520,0
|
|
20230925,153100,732724890,6520,6520,6520,6520,0
|
|
20230925,153000,732724890,6520,6520,6520,6520,5700
|
|
20230925,152900,695560890,6550,6550,6550,6550,0
|
|
20230925,152800,695560890,6550,6550,6550,6550,0
|
|
20230925,152700,695560890,6550,6550,6550,6550,0
|
|
20230925,152600,695560890,6550,6550,6550,6550,0
|
|
20230925,152500,695560890,6550,6550,6550,6550,0
|
|
20230925,152400,695560890,6550,6550,6550,6550,0
|
|
20230925,152300,695560890,6550,6550,6550,6550,0
|
|
20230925,152200,695560890,6550,6550,6550,6550,0
|
|
20230925,152100,695560890,6550,6550,6550,6550,0
|
|
20230925,152000,695560890,6550,6550,6550,6550,0
|
|
20230925,151900,695560890,6550,6540,6550,6530,171
|
|
20230925,151800,694442140,6530,6530,6530,6530,8
|
|
20230925,151700,694389900,6530,6530,6530,6530,152
|
|
20230925,151600,693397340,6550,6550,6550,6550,8
|
|
20230925,151500,693344940,6550,6550,6550,6550,76
|
|
20230925,151400,692847140,6540,6540,6540,6540,0
|
|
20230925,151300,692847140,6540,6530,6540,6530,78
|
|
20230925,151200,692337200,6520,6530,6530,6520,107
|
|
20230925,151100,691639490,6540,6510,6540,6510,125
|
|
20230925,151000,690822590,6510,6540,6540,6510,4749
|
|
20230925,150900,659850800,6540,6540,6540,6540,2
|
|
20230925,150800,659837720,6530,6530,6530,6530,374
|
|
20230925,150700,657395500,6530,6540,6540,6530,336
|
|
20230925,150600,655201360,6540,6540,6540,6540,2
|
|
20230925,150500,655188280,6540,6540,6540,6540,1
|
|
20230925,150400,655181740,6530,6530,6530,6530,0
|
|
20230925,150300,655181740,6530,6530,6530,6530,100
|
|
20230925,150200,654528740,6540,6540,6540,6540,100
|
|
20230925,150100,653874740,6540,6530,6540,6530,149
|
|
20230925,150000,652901730,6540,6530,6540,6530,809
|
|
20230925,145900,647614230,6530,6520,6530,6520,870
|
|
20230925,145800,641941130,6530,6530,6530,6530,22
|
|
20230925,145700,641797470,6530,6530,6530,6530,0
|
|
20230925,145600,641797470,6530,6530,6530,6530,75
|
|
20230925,145500,641307720,6540,6540,6540,6540,98
|
|
20230925,145400,640666800,6500,6500,6500,6500,0
|
|
20230925,145300,640666800,6500,6510,6510,6500,5052
|
|
20230925,145200,607816710,6500,6550,6550,6500,1202
|
|
20230925,145100,599999450,6510,6560,6560,6500,10625
|
|
20230925,145000,530698070,6560,6560,6560,6560,25
|
|
20230925,144900,530534070,6560,6560,6560,6560,27
|
|
20230925,144800,530356950,6550,6550,6550,6550,34
|
|
20230925,144700,530134250,6550,6550,6550,6550,100
|
|
20230925,144600,529479250,6570,6570,6570,6570,50
|
|
20230925,144500,529150750,6560,6560,6560,6560,0
|
|
20230925,144400,529150750,6560,6560,6560,6560,50
|
|
20230925,144300,528822750,6560,6560,6560,6560,6
|
|
20230925,144200,528783390,6550,6550,6550,6550,1
|
|
20230925,144100,528776840,6550,6550,6550,6550,1
|
|
20230925,144000,528770290,6570,6570,6570,6570,5
|
|
20230925,143900,528737440,6570,6570,6570,6570,100
|
|
20230925,143800,528080440,6570,6560,6570,6560,829
|
|
20230925,143700,522633920,6570,6570,6570,6510,13234
|
|
20230925,143600,436192600,6570,6570,6570,6570,24
|
|
20230925,143500,436034920,6570,6570,6570,6570,26
|
|
20230925,143400,435864100,6560,6560,6560,6560,21
|
|
20230925,143300,435726340,6560,6560,6560,6560,59
|
|
20230925,143200,435339300,6560,6570,6570,6560,110
|
|
20230925,143100,434616700,6560,6570,6570,6560,502
|
|
20230925,143000,431319090,6570,6570,6570,6570,199
|
|
20230925,142900,430011660,6580,6570,6580,6570,28
|
|
20230925,142800,429827650,6570,6570,6570,6570,150
|
|
20230925,142700,428842150,6570,6570,6570,6570,198
|
|
20230925,142600,427541290,6570,6570,6570,6570,0
|
|
20230925,142500,427541290,6570,6570,6570,6570,16
|
|
20230925,142400,427436170,6580,6570,6580,6570,561
|
|
20230925,142300,423750000,6570,6570,6570,6570,0
|
|
20230925,142200,423750000,6570,6570,6570,6570,24
|
|
20230925,142100,423592320,6610,6610,6610,6610,1
|
|
20230925,142000,423585710,6550,6600,6620,6540,15577
|
|
20230925,141900,321260370,6600,6600,6600,6600,100
|
|
20230925,141800,320600370,6590,6600,6600,6590,44
|
|
20230925,141700,320310210,6600,6600,6600,6600,0
|
|
20230925,141600,320310210,6600,6600,6600,6600,145
|
|
20230925,141500,319353210,6600,6600,6600,6600,20
|
|
20230925,141400,319221210,6630,6600,6630,6600,245
|
|
20230925,141300,317602230,6590,6590,6590,6590,24
|
|
20230925,141200,317444070,6630,6630,6630,6630,0
|
|
20230925,141100,317444070,6630,6600,6630,6600,61
|
|
20230925,141000,317040820,6600,6600,6600,6600,0
|
|
20230925,140900,317040820,6600,6600,6600,6600,2321
|
|
20230925,140800,301722220,6610,6610,6610,6610,4
|
|
20230925,140700,301695780,6610,6610,6610,6610,0
|
|
20230925,140600,301695780,6610,6610,6610,6610,17
|
|
20230925,140500,301583410,6600,6600,6600,6600,0
|
|
20230925,140400,301583410,6600,6600,6600,6600,23
|
|
20230925,140300,301431610,6620,6610,6620,6610,398
|
|
20230925,140200,298800570,6600,6600,6600,6600,250
|
|
20230925,140100,297150570,6610,6610,6610,6600,849
|
|
20230925,140000,291538890,6620,6620,6620,6620,10
|
|
20230925,135900,291472690,6610,6610,6610,6610,25
|
|
20230925,135800,291307440,6620,6620,6620,6620,706
|
|
20230925,135700,286633720,6620,6620,6620,6620,20
|
|
20230925,135600,286501320,6620,6620,6620,6620,5
|
|
20230925,135500,286468220,6630,6630,6630,6630,1
|
|
20230925,135400,286461590,6620,6620,6620,6620,32
|
|
20230925,135300,286249750,6620,6620,6620,6620,5
|
|
20230925,135200,286216650,6610,6610,6610,6610,21
|
|
20230925,135100,286077840,6610,6610,6610,6610,0
|
|
20230925,135000,286077840,6610,6610,6610,6610,400
|
|
20230925,134900,283433840,6620,6620,6620,6620,11
|
|
20230925,134800,283361020,6610,6610,6610,6610,0
|
|
20230925,134700,283361020,6610,6630,6630,6610,24
|
|
20230925,134600,283202360,6630,6630,6630,6630,6
|
|
20230925,134500,283162580,6610,6620,6630,6610,1341
|
|
20230925,134400,274294080,6620,6620,6620,6620,841
|
|
20230925,134300,268726660,6620,6620,6620,6620,7
|
|
20230925,134200,268680320,6620,6620,6620,6620,16
|
|
20230925,134100,268574400,6620,6620,6620,6620,0
|
|
20230925,134000,268574400,6620,6620,6620,6620,22
|
|
20230925,133900,268428760,6620,6620,6620,6620,510
|
|
20230925,133800,265052560,6630,6630,6630,6630,318
|
|
20230925,133700,262944220,6630,6630,6630,6630,0
|
|
20230925,133600,262944220,6630,6630,6630,6630,0
|
|
20230925,133500,262944220,6630,6630,6630,6630,25
|
|
20230925,133400,262778470,6630,6630,6630,6630,0
|
|
20230925,133300,262778470,6630,6630,6630,6630,19
|
|
20230925,133200,262652500,6630,6630,6630,6630,17
|
|
20230925,133100,262539790,6630,6630,6630,6630,9
|
|
20230925,133000,262480120,6630,6630,6630,6630,0
|
|
20230925,132900,262480120,6630,6630,6630,6630,0
|
|
20230925,132800,262480120,6630,6630,6630,6630,18
|
|
20230925,132700,262360780,6630,6630,6630,6630,0
|
|
20230925,132600,262360780,6630,6630,6630,6630,129
|
|
20230925,132500,261505510,6630,6630,6630,6630,0
|
|
20230925,132400,261505510,6630,6620,6630,6620,22
|
|
20230925,132300,261359860,6630,6630,6630,6630,1
|
|
20230925,132200,261353230,6630,6630,6630,6630,70
|
|
20230925,132100,260889130,6620,6620,6620,6620,22
|
|
20230925,132000,260743490,6630,6630,6630,6630,23
|
|
20230925,131900,260591000,6620,6620,6620,6620,22
|
|
20230925,131800,260445360,6630,6630,6630,6630,58
|
|
20230925,131700,260060820,6630,6630,6630,6630,25
|
|
20230925,131600,259895070,6630,6630,6630,6630,91
|
|
20230925,131500,259291740,6640,6640,6640,6640,10
|
|
20230925,131400,259225340,6630,6630,6630,6630,20
|
|
20230925,131300,259092740,6630,6630,6630,6630,0
|
|
20230925,131200,259092740,6630,6630,6630,6630,25
|
|
20230925,131100,258926990,6630,6630,6630,6630,0
|
|
20230925,131000,258926990,6630,6630,6630,6630,0
|
|
20230925,130900,258926990,6630,6630,6630,6630,19
|
|
20230925,130800,258801020,6630,6630,6630,6630,0
|
|
20230925,130700,258801020,6630,6630,6630,6630,27
|
|
20230925,130600,258622010,6630,6630,6630,6630,0
|
|
20230925,130500,258622010,6630,6630,6630,6630,19
|
|
20230925,130400,258496040,6630,6630,6630,6630,0
|
|
20230925,130300,258496040,6630,6630,6630,6630,0
|
|
20230925,130200,258496040,6630,6640,6640,6630,525
|
|
20230925,130100,255010290,6630,6630,6630,6630,300
|
|
20230925,130000,253021290,6640,6630,6640,6630,20
|
|
20230925,125900,252888680,6630,6630,6630,6630,0
|
|
20230925,125800,252888680,6630,6630,6630,6630,26
|
|
20230925,125700,252716300,6640,6640,6640,6640,1
|
|
20230925,125600,252709660,6630,6630,6630,6630,0
|
|
20230925,125500,252709660,6630,6630,6630,6630,23
|
|
20230925,125400,252557170,6630,6630,6630,6630,0
|
|
20230925,125300,252557170,6630,6630,6630,6630,25
|
|
20230925,125200,252391420,6630,6630,6630,6630,0
|
|
20230925,125100,252391420,6630,6630,6630,6630,19
|
|
20230925,125000,252265450,6630,6630,6630,6630,0
|
|
20230925,124900,252265450,6630,6630,6630,6630,0
|
|
20230925,124800,252265450,6630,6630,6630,6630,26
|
|
20230925,124700,252093070,6630,6630,6630,6630,0
|
|
20230925,124600,252093070,6630,6630,6630,6630,18
|
|
20230925,124500,251973730,6630,6630,6630,6630,0
|
|
20230925,124400,251973730,6630,6630,6630,6630,27
|
|
20230925,124300,251794720,6630,6630,6630,6630,1
|
|
20230925,124200,251788090,6630,6630,6630,6630,0
|
|
20230925,124100,251788090,6630,6640,6640,6630,24
|
|
20230925,124000,251628910,6640,6660,6670,6640,3827
|
|
20230925,123900,226110940,6650,6650,6650,6650,22
|
|
20230925,123800,225964640,6660,6660,6660,6660,0
|
|
20230925,123700,225964640,6660,6650,6660,6650,81
|
|
20230925,123600,225425400,6660,6660,6660,6660,0
|
|
20230925,123500,225425400,6660,6660,6660,6660,0
|
|
20230925,123400,225425400,6660,6650,6660,6650,27
|
|
20230925,123300,225245830,6650,6650,6650,6650,5
|
|
20230925,123200,225212580,6640,6650,6650,6640,86
|
|
20230925,123100,224641390,6650,6650,6650,6650,0
|
|
20230925,123000,224641390,6650,6650,6650,6650,20
|
|
20230925,122900,224508390,6650,6650,6650,6650,66
|
|
20230925,122800,224069490,6650,6640,6650,6640,510
|
|
20230925,122700,220678090,6640,6640,6640,6640,21
|
|
20230925,122600,220538650,6640,6640,6640,6640,0
|
|
20230925,122500,220538650,6640,6650,6650,6640,99
|
|
20230925,122400,219880540,6640,6640,6640,6640,0
|
|
20230925,122300,219880540,6640,6630,6640,6630,118
|
|
20230925,122200,219098190,6630,6640,6640,6630,410
|
|
20230925,122100,216375900,6640,6650,6650,6640,1147
|
|
20230925,122000,208759760,6650,6640,6650,6640,1546
|
|
20230925,121900,198489320,6640,6650,6650,6640,266
|
|
20230925,121800,196722880,6650,6650,6650,6650,5
|
|
20230925,121700,196689630,6660,6660,6660,6660,16
|
|
20230925,121600,196583070,6650,6650,6650,6650,0
|
|
20230925,121500,196583070,6650,6650,6650,6650,1582
|
|
20230925,121400,186062770,6660,6660,6660,6660,0
|
|
20230925,121300,186062770,6660,6650,6660,6650,23
|
|
20230925,121200,185909810,6650,6650,6650,6650,412
|
|
20230925,121100,183170010,6640,6620,6640,6620,106
|
|
20230925,121000,182466610,6630,6630,6630,6630,9
|
|
20230925,120900,182406940,6630,6630,6630,6630,7
|
|
20230925,120800,182360530,6620,6620,6620,6620,22
|
|
20230925,120700,182214890,6620,6620,6620,6620,0
|
|
20230925,120600,182214890,6620,6620,6620,6620,23
|
|
20230925,120500,182062630,6620,6630,6630,6620,90
|
|
20230925,120400,181466380,6630,6630,6630,6630,21
|
|
20230925,120300,181327150,6630,6630,6630,6630,0
|
|
20230925,120200,181327150,6630,6620,6630,6620,390
|
|
20230925,120100,178745340,6610,6620,6620,6610,28
|
|
20230925,120000,178560250,6610,6610,6610,6610,0
|
|
20230925,115900,178560250,6610,6610,6610,6610,18
|
|
20230925,115800,178441270,6610,6610,6610,6610,0
|
|
20230925,115700,178441270,6610,6610,6610,6610,25
|
|
20230925,115600,178276020,6610,6610,6610,6610,0
|
|
20230925,115500,178276020,6610,6610,6610,6610,1
|
|
20230925,115400,178269410,6610,6610,6610,6610,19
|
|
20230925,115300,178143820,6620,6610,6620,6610,10
|
|
20230925,115200,178077710,6610,6610,6610,6610,29
|
|
20230925,115100,177886020,6610,6610,6610,6610,0
|
|
20230925,115000,177886020,6610,6610,6610,6610,0
|
|
20230925,114900,177886020,6610,6610,6620,6610,78
|
|
20230925,114800,177370340,6610,6610,6610,6610,225
|
|
20230925,114700,175883090,6610,6610,6610,6610,22
|
|
20230925,114600,175737670,6610,6610,6610,6610,0
|
|
20230925,114500,175737670,6610,6610,6610,6610,22
|
|
20230925,114400,175592250,6610,6610,6610,6610,0
|
|
20230925,114300,175592250,6610,6610,6610,6610,0
|
|
20230925,114200,175592250,6610,6620,6620,6610,30
|
|
20230925,114100,175393900,6610,6610,6610,6610,0
|
|
20230925,114000,175393900,6610,6610,6610,6610,20
|
|
20230925,113900,175261700,6610,6610,6610,6610,70
|
|
20230925,113800,174799000,6610,6610,6610,6610,27
|
|
20230925,113700,174620530,6620,6620,6620,6620,0
|
|
20230925,113600,174620530,6620,6620,6620,6620,10
|
|
20230925,113500,174554330,6610,6610,6610,6610,17
|
|
20230925,113400,174441960,6620,6620,6620,6620,130
|
|
20230925,113300,173581360,6620,6610,6620,6610,67
|
|
20230925,113200,173138090,6620,6620,6620,6620,0
|
|
20230925,113100,173138090,6620,6620,6620,6610,94
|
|
20230925,113000,172515990,6610,6610,6610,6610,0
|
|
20230925,112900,172515990,6610,6610,6610,6610,0
|
|
20230925,112800,172515990,6610,6620,6620,6610,36
|
|
20230925,112700,172277930,6620,6620,6620,6620,168
|
|
20230925,112600,171165770,6620,6620,6620,6620,18
|
|
20230925,112500,171046610,6620,6620,6620,6620,0
|
|
20230925,112400,171046610,6620,6620,6620,6620,24
|
|
20230925,112300,170887730,6620,6620,6620,6620,0
|
|
20230925,112200,170887730,6620,6620,6620,6620,0
|
|
20230925,112100,170887730,6620,6620,6620,6620,20
|
|
20230925,112000,170755330,6610,6610,6610,6610,0
|
|
20230925,111900,170755330,6610,6610,6610,6610,30
|
|
20230925,111800,170557030,6610,6610,6610,6610,0
|
|
20230925,111700,170557030,6610,6610,6610,6610,18
|
|
20230925,111600,170438050,6640,6640,6640,6640,1
|
|
20230925,111500,170431410,6600,6600,6600,6600,0
|
|
20230925,111400,170431410,6600,6600,6600,6600,22
|
|
20230925,111300,170286210,6630,6630,6630,6630,50
|
|
20230925,111200,169954710,6630,6600,6630,6600,72
|
|
20230925,111100,169478010,6600,6600,6600,6600,0
|
|
20230925,111000,169478010,6600,6600,6600,6600,201
|
|
20230925,110900,168151410,6600,6600,6600,6600,574
|
|
20230925,110800,164363010,6600,6600,6600,6600,100
|
|
20230925,110700,163703010,6600,6600,6600,6600,19
|
|
20230925,110600,163577610,6600,6600,6600,6600,1
|
|
20230925,110500,163571010,6610,6610,6610,6610,39
|
|
20230925,110400,163313220,6610,6610,6610,6610,1
|
|
20230925,110300,163306610,6600,6600,6600,6600,0
|
|
20230925,110200,163306610,6600,6630,6630,6600,19
|
|
20230925,110100,163181180,6630,6590,6630,6590,786
|
|
20230925,110000,157993450,6590,6610,6610,6590,2329
|
|
20230925,105900,142619020,6610,6610,6610,6610,0
|
|
20230925,105800,142619020,6610,6620,6620,6610,760
|
|
20230925,105700,137594200,6620,6620,6620,6620,0
|
|
20230925,105600,137594200,6620,6620,6620,6620,2
|
|
20230925,105500,137580960,6620,6610,6620,6610,2
|
|
20230925,105400,137567730,6620,6620,6620,6620,0
|
|
20230925,105300,137567730,6620,6620,6620,6620,68
|
|
20230925,105200,137117570,6620,6630,6630,6620,2984
|
|
20230925,105100,117347070,6630,6630,6630,6630,330
|
|
20230925,105000,115159170,6630,6640,6640,6630,194
|
|
20230925,104900,113871910,6640,6640,6640,6640,27
|
|
20230925,104800,113692630,6640,6640,6640,6640,899
|
|
20230925,104700,107723270,6640,6640,6640,6640,1
|
|
20230925,104600,107716630,6650,6650,6650,6650,45
|
|
20230925,104500,107417380,6650,6650,6650,6650,0
|
|
20230925,104400,107417380,6650,6650,6650,6650,12
|
|
20230925,104300,107337580,6650,6650,6650,6650,2
|
|
20230925,104200,107324280,6650,6650,6650,6650,100
|
|
20230925,104100,106659280,6640,6640,6640,6640,0
|
|
20230925,104000,106659280,6640,6640,6640,6640,200
|
|
20230925,103900,105331280,6640,6640,6640,6640,0
|
|
20230925,103800,105331280,6640,6640,6640,6640,30
|
|
20230925,103700,105132080,6640,6650,6650,6640,106
|
|
20230925,103600,104427680,6650,6650,6650,6650,0
|
|
20230925,103500,104427680,6650,6650,6650,6650,0
|
|
20230925,103400,104427680,6650,6650,6650,6650,100
|
|
20230925,103300,103762680,6670,6670,6670,6670,0
|
|
20230925,103200,103762680,6670,6670,6670,6670,0
|
|
20230925,103100,103762680,6670,6670,6670,6670,13
|
|
20230925,103000,103675970,6640,6650,6650,6640,680
|
|
20230925,102900,99158630,6650,6650,6650,6650,22
|
|
20230925,102800,99012330,6670,6670,6670,6670,1
|
|
20230925,102700,99005660,6650,6650,6650,6650,0
|
|
20230925,102600,99005660,6650,6650,6650,6650,158
|
|
20230925,102500,97954960,6650,6650,6650,6650,0
|
|
20230925,102400,97954960,6650,6650,6650,6650,27
|
|
20230925,102300,97775410,6650,6650,6650,6650,62
|
|
20230925,102200,97363110,6650,6660,6660,6650,2235
|
|
20230925,102100,82498650,6660,6670,6670,6660,415
|
|
20230925,102000,79733750,6660,6660,6660,6660,0
|
|
20230925,101900,79733750,6660,6660,6660,6660,199
|
|
20230925,101800,78408410,6660,6660,6660,6660,1
|
|
20230925,101700,78401750,6660,6660,6660,6660,888
|
|
20230925,101600,72487670,6660,6670,6670,6660,943
|
|
20230925,101500,66198060,6680,6680,6680,6680,15
|
|
20230925,101400,66097860,6680,6680,6680,6680,0
|
|
20230925,101300,66097860,6680,6680,6680,6680,22
|
|
20230925,101200,65950900,6680,6680,6680,6680,115
|
|
20230925,101100,65182700,6680,6680,6680,6680,0
|
|
20230925,101000,65182700,6680,6680,6680,6680,681
|
|
20230925,100900,60633620,6680,6680,6680,6680,77
|
|
20230925,100800,60119260,6670,6670,6670,6670,45
|
|
20230925,100700,59819110,6680,6680,6680,6680,2
|
|
20230925,100600,59805750,6680,6680,6680,6680,53
|
|
20230925,100500,59451710,6690,6690,6690,6690,0
|
|
20230925,100400,59451710,6690,6690,6690,6690,0
|
|
20230925,100300,59451710,6690,6690,6690,6690,143
|
|
20230925,100200,58495040,6690,6690,6690,6690,10
|
|
20230925,100100,58428140,6690,6690,6690,6690,65
|
|
20230925,100000,57993290,6690,6690,6690,6690,0
|
|
20230925,095900,57993290,6690,6690,6690,6690,0
|
|
20230925,095800,57993290,6690,6690,6690,6690,300
|
|
20230925,095700,55986290,6690,6690,6690,6690,0
|
|
20230925,095600,55986290,6690,6690,6690,6690,0
|
|
20230925,095500,55986290,6690,6690,6690,6690,0
|
|
20230925,095400,55986290,6690,6690,6690,6690,14
|
|
20230925,095300,55892630,6690,6690,6690,6690,45
|
|
20230925,095200,55591580,6690,6690,6690,6690,20
|
|
20230925,095100,55457780,6690,6690,6690,6690,0
|
|
20230925,095000,55457780,6690,6690,6690,6690,5
|
|
20230925,094900,55424330,6710,6700,6710,6700,161
|
|
20230925,094800,54345010,6700,6700,6700,6700,59
|
|
20230925,094700,53949710,6670,6670,6670,6670,0
|
|
20230925,094600,53949710,6670,6670,6670,6670,0
|
|
20230925,094500,53949710,6670,6670,6670,6670,1
|
|
20230925,094400,53943040,6670,6700,6700,6670,171
|
|
20230925,094300,52802440,6700,6700,6700,6700,172
|
|
20230925,094200,51650040,6700,6700,6700,6700,302
|
|
20230925,094100,49626640,6700,6700,6700,6700,0
|
|
20230925,094000,49626640,6700,6700,6700,6700,0
|
|
20230925,093900,49626640,6700,6710,6710,6700,6
|
|
20230925,093800,49586430,6710,6710,6710,6710,6
|
|
20230925,093700,49546170,6710,6710,6710,6710,5
|
|
20230925,093600,49512620,6710,6710,6710,6710,0
|
|
20230925,093500,49512620,6710,6710,6710,6710,5
|
|
20230925,093400,49479070,6710,6710,6710,6710,3
|
|
20230925,093300,49458940,6710,6700,6710,6700,312
|
|
20230925,093200,47367710,6700,6660,6700,6660,351
|
|
20230925,093100,45029950,6660,6660,6660,6660,0
|
|
20230925,093000,45029950,6660,6660,6660,6660,1
|
|
20230925,092900,45023290,6660,6680,6680,6660,1225
|
|
20230925,092800,36853210,6670,6670,6670,6670,0
|
|
20230925,092700,36853210,6670,6700,6700,6670,59
|
|
20230925,092600,36459440,6680,6700,6700,6680,17
|
|
20230925,092500,36345840,6680,6680,6680,6680,0
|
|
20230925,092400,36345840,6680,6680,6680,6680,0
|
|
20230925,092300,36345840,6680,6680,6680,6680,301
|
|
20230925,092200,34335160,6670,6670,6670,6670,0
|
|
20230925,092100,34335160,6670,6670,6670,6670,0
|
|
20230925,092000,34335160,6670,6670,6670,6670,125
|
|
20230925,091900,33501410,6670,6670,6670,6670,0
|
|
20230925,091800,33501410,6670,6670,6670,6670,0
|
|
20230925,091700,33501410,6670,6670,6670,6670,0
|
|
20230925,091600,33501410,6670,6670,6670,6670,454
|
|
20230925,091500,30473230,6680,6700,6700,6680,689
|
|
20230925,091400,25867320,6710,6710,6710,6710,8
|
|
20230925,091300,25813640,6710,6710,6710,6710,0
|
|
20230925,091200,25813640,6710,6720,6720,6710,10
|
|
20230925,091100,25746490,6740,6740,6740,6730,11
|
|
20230925,091000,25672380,6730,6730,6730,6730,2
|
|
20230925,090900,25658920,6740,6730,6740,6730,162
|
|
20230925,090800,24568560,6690,6700,6700,6690,62
|
|
20230925,090700,24153330,6700,6700,6700,6700,60
|
|
20230925,090600,23751330,6690,6750,6750,6690,461
|
|
20230925,090500,20654770,6750,6730,6750,6730,256
|
|
20230925,090400,18929020,6680,6720,6720,6680,163
|
|
20230925,090300,17840140,6670,6670,6670,6670,1
|
|
20230925,090200,17833470,6660,6660,6670,6650,940
|
|
20230925,090100,11576450,6630,6680,6680,6630,1400
|
|
20230925,090000,2257840,6680,6680,6680,6680,338
|