635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,193200,393551960,9320,9320,9320,9320,1037
|
|
20230925,193100,393551960,9320,9320,9320,9320,0
|
|
20230925,193000,393551960,9320,9320,9320,9320,0
|
|
20230925,192900,393551960,9320,9320,9320,9320,0
|
|
20230925,192800,393551960,9320,9320,9320,9320,0
|
|
20230925,192700,393551960,9320,9320,9320,9320,0
|
|
20230925,192600,393551960,9320,9320,9320,9320,0
|
|
20230925,192500,393551960,9320,9320,9320,9320,0
|
|
20230925,192400,393551960,9320,9320,9320,9320,0
|
|
20230925,192300,393551960,9320,9320,9320,9320,0
|
|
20230925,192200,393551960,9320,9320,9320,9320,0
|
|
20230925,192100,393551960,9320,9320,9320,9320,0
|
|
20230925,192000,393551960,9320,9320,9320,9320,0
|
|
20230925,191900,393551960,9320,9320,9320,9320,0
|
|
20230925,191800,393551960,9320,9320,9320,9320,0
|
|
20230925,191700,393551960,9320,9320,9320,9320,0
|
|
20230925,191600,393551960,9320,9320,9320,9320,0
|
|
20230925,191500,393551960,9320,9320,9320,9320,0
|
|
20230925,191400,393551960,9320,9320,9320,9320,0
|
|
20230925,191300,393551960,9320,9320,9320,9320,0
|
|
20230925,191200,393551960,9320,9320,9320,9320,0
|
|
20230925,191100,393551960,9320,9320,9320,9320,0
|
|
20230925,191000,393551960,9320,9320,9320,9320,0
|
|
20230925,190900,393551960,9320,9320,9320,9320,0
|
|
20230925,190800,393551960,9320,9320,9320,9320,0
|
|
20230925,190700,393551960,9320,9320,9320,9320,0
|
|
20230925,190600,393551960,9320,9320,9320,9320,0
|
|
20230925,190500,393551960,9320,9320,9320,9320,0
|
|
20230925,190400,393551960,9320,9320,9320,9320,0
|
|
20230925,190300,393551960,9320,9320,9320,9320,0
|
|
20230925,190200,393551960,9320,9320,9320,9320,1037
|
|
20230925,190100,393551960,9320,9320,9320,9320,0
|
|
20230925,190000,393551960,9320,9320,9320,9320,0
|
|
20230925,185900,393551960,9320,9320,9320,9320,0
|
|
20230925,185800,393551960,9320,9320,9320,9320,0
|
|
20230925,185700,393551960,9320,9320,9320,9320,0
|
|
20230925,185600,393551960,9320,9320,9320,9320,0
|
|
20230925,185500,393551960,9320,9320,9320,9320,0
|
|
20230925,185400,393551960,9320,9320,9320,9320,0
|
|
20230925,185300,393551960,9320,9320,9320,9320,0
|
|
20230925,185200,393551960,9320,9320,9320,9320,0
|
|
20230925,185100,393551960,9320,9320,9320,9320,0
|
|
20230925,185000,393551960,9320,9320,9320,9320,0
|
|
20230925,184900,393551960,9320,9320,9320,9320,0
|
|
20230925,184800,393551960,9320,9320,9320,9320,0
|
|
20230925,184700,393551960,9320,9320,9320,9320,0
|
|
20230925,184600,393551960,9320,9320,9320,9320,0
|
|
20230925,184500,393551960,9320,9320,9320,9320,0
|
|
20230925,184400,393551960,9320,9320,9320,9320,0
|
|
20230925,184300,393551960,9320,9320,9320,9320,0
|
|
20230925,184200,393551960,9320,9320,9320,9320,0
|
|
20230925,184100,393551960,9320,9320,9320,9320,0
|
|
20230925,184000,393551960,9320,9320,9320,9320,0
|
|
20230925,183900,393551960,9320,9320,9320,9320,0
|
|
20230925,183800,393551960,9320,9320,9320,9320,0
|
|
20230925,183700,393551960,9320,9320,9320,9320,0
|
|
20230925,183600,393551960,9320,9320,9320,9320,0
|
|
20230925,183500,393551960,9320,9320,9320,9320,0
|
|
20230925,183400,393551960,9320,9320,9320,9320,0
|
|
20230925,183300,393551960,9320,9320,9320,9320,0
|
|
20230925,183200,393551960,9320,9320,9320,9320,1037
|
|
20230925,183100,393551960,9320,9320,9320,9320,0
|
|
20230925,183000,393551960,9320,9320,9320,9320,0
|
|
20230925,182900,393551960,9320,9320,9320,9320,0
|
|
20230925,182800,393551960,9320,9320,9320,9320,0
|
|
20230925,182700,393551960,9320,9320,9320,9320,0
|
|
20230925,182600,393551960,9320,9320,9320,9320,0
|
|
20230925,182500,393551960,9320,9320,9320,9320,0
|
|
20230925,182400,393551960,9320,9320,9320,9320,0
|
|
20230925,182300,393551960,9320,9320,9320,9320,0
|
|
20230925,182200,393551960,9320,9320,9320,9320,0
|
|
20230925,182100,393551960,9320,9320,9320,9320,0
|
|
20230925,182000,393551960,9320,9320,9320,9320,0
|
|
20230925,181900,393551960,9320,9320,9320,9320,0
|
|
20230925,181800,393551960,9320,9320,9320,9320,0
|
|
20230925,181700,393551960,9320,9320,9320,9320,0
|
|
20230925,181600,393551960,9320,9320,9320,9320,0
|
|
20230925,181500,393551960,9320,9320,9320,9320,0
|
|
20230925,181400,393551960,9320,9320,9320,9320,0
|
|
20230925,181300,393551960,9320,9320,9320,9320,0
|
|
20230925,181200,393551960,9320,9320,9320,9320,0
|
|
20230925,181100,393551960,9320,9320,9320,9320,0
|
|
20230925,181000,393551960,9320,9320,9320,9320,0
|
|
20230925,180900,393551960,9320,9320,9320,9320,0
|
|
20230925,180800,393551960,9320,9320,9320,9320,0
|
|
20230925,180700,393551960,9320,9320,9320,9320,0
|
|
20230925,180600,393551960,9320,9320,9320,9320,0
|
|
20230925,180500,393551960,9320,9320,9320,9320,0
|
|
20230925,180400,393551960,9320,9320,9320,9320,0
|
|
20230925,180300,393551960,9320,9320,9320,9320,0
|
|
20230925,180200,393551960,9320,9320,9320,9320,1037
|
|
20230925,180100,393551960,9320,9320,9320,9320,0
|
|
20230925,180000,393551960,9320,9320,9320,9320,0
|
|
20230925,175900,393551960,9320,9320,9320,9320,0
|
|
20230925,175800,393551960,9320,9320,9320,9320,0
|
|
20230925,175700,393551960,9320,9320,9320,9320,0
|
|
20230925,175600,393551960,9320,9320,9320,9320,0
|
|
20230925,175500,393551960,9320,9320,9320,9320,0
|
|
20230925,175400,393551960,9320,9320,9320,9320,0
|
|
20230925,175300,393551960,9320,9320,9320,9320,0
|
|
20230925,175200,393551960,9320,9320,9320,9320,0
|
|
20230925,175100,393551960,9320,9320,9320,9320,0
|
|
20230925,175000,393551960,9320,9320,9320,9320,0
|
|
20230925,174900,393551960,9320,9320,9320,9320,0
|
|
20230925,174800,393551960,9320,9320,9320,9320,0
|
|
20230925,174700,393551960,9320,9320,9320,9320,0
|
|
20230925,174600,393551960,9320,9320,9320,9320,0
|
|
20230925,174500,393551960,9320,9320,9320,9320,0
|
|
20230925,174400,393551960,9320,9320,9320,9320,0
|
|
20230925,174300,393551960,9320,9320,9320,9320,0
|
|
20230925,174200,393551960,9320,9320,9320,9320,0
|
|
20230925,174100,393551960,9320,9320,9320,9320,0
|
|
20230925,174000,393551960,9320,9320,9320,9320,0
|
|
20230925,173900,393551960,9320,9320,9320,9320,0
|
|
20230925,173800,393551960,9320,9320,9320,9320,0
|
|
20230925,173700,393551960,9320,9320,9320,9320,0
|
|
20230925,173600,393551960,9320,9320,9320,9320,0
|
|
20230925,173500,393551960,9320,9320,9320,9320,0
|
|
20230925,173400,393551960,9320,9320,9320,9320,0
|
|
20230925,173300,393551960,9320,9320,9320,9320,0
|
|
20230925,173200,393551960,9320,9320,9320,9320,1037
|
|
20230925,173100,393551960,9320,9320,9320,9320,0
|
|
20230925,173000,393551960,9320,9320,9320,9320,0
|
|
20230925,172900,393551960,9320,9320,9320,9320,0
|
|
20230925,172800,393551960,9320,9320,9320,9320,0
|
|
20230925,172700,393551960,9320,9320,9320,9320,0
|
|
20230925,172600,393551960,9320,9320,9320,9320,0
|
|
20230925,172500,393551960,9320,9320,9320,9320,0
|
|
20230925,172400,393551960,9320,9320,9320,9320,0
|
|
20230925,172300,393551960,9320,9320,9320,9320,0
|
|
20230925,172200,393551960,9320,9320,9320,9320,0
|
|
20230925,172100,393551960,9320,9320,9320,9320,0
|
|
20230925,172000,393551960,9320,9320,9320,9320,0
|
|
20230925,171900,393551960,9320,9320,9320,9320,0
|
|
20230925,171800,393551960,9320,9320,9320,9320,0
|
|
20230925,171700,393551960,9320,9320,9320,9320,0
|
|
20230925,171600,393551960,9320,9320,9320,9320,0
|
|
20230925,171500,393551960,9320,9320,9320,9320,0
|
|
20230925,171400,393551960,9320,9320,9320,9320,0
|
|
20230925,171300,393551960,9320,9320,9320,9320,0
|
|
20230925,171200,393551960,9320,9320,9320,9320,0
|
|
20230925,171100,393551960,9320,9320,9320,9320,0
|
|
20230925,171000,393551960,9320,9320,9320,9320,0
|
|
20230925,170900,393551960,9320,9320,9320,9320,0
|
|
20230925,170800,393551960,9320,9320,9320,9320,0
|
|
20230925,170700,393551960,9320,9320,9320,9320,0
|
|
20230925,170600,393551960,9320,9320,9320,9320,0
|
|
20230925,170500,393551960,9320,9320,9320,9320,0
|
|
20230925,170400,393551960,9320,9320,9320,9320,0
|
|
20230925,170300,393551960,9320,9320,9320,9320,0
|
|
20230925,170200,393551960,9320,9320,9320,9320,1037
|
|
20230925,170100,393551960,9320,9320,9320,9320,0
|
|
20230925,170000,393551960,9320,9320,9320,9320,0
|
|
20230925,165900,393551960,9320,9320,9320,9320,0
|
|
20230925,165800,393551960,9320,9320,9320,9320,0
|
|
20230925,165700,393551960,9320,9320,9320,9320,0
|
|
20230925,165600,393551960,9320,9320,9320,9320,0
|
|
20230925,165500,393551960,9320,9320,9320,9320,0
|
|
20230925,165400,393551960,9320,9320,9320,9320,0
|
|
20230925,165300,393551960,9320,9320,9320,9320,0
|
|
20230925,165200,393551960,9320,9320,9320,9320,0
|
|
20230925,165100,393551960,9320,9320,9320,9320,0
|
|
20230925,165000,393551960,9320,9320,9320,9320,0
|
|
20230925,164900,393551960,9320,9320,9320,9320,0
|
|
20230925,164800,393551960,9320,9320,9320,9320,0
|
|
20230925,164700,393551960,9320,9320,9320,9320,0
|
|
20230925,164600,393551960,9320,9320,9320,9320,0
|
|
20230925,164500,393551960,9320,9320,9320,9320,0
|
|
20230925,164400,393551960,9320,9320,9320,9320,0
|
|
20230925,164300,393551960,9320,9320,9320,9320,0
|
|
20230925,164200,393551960,9320,9320,9320,9320,0
|
|
20230925,164100,393551960,9320,9320,9320,9320,0
|
|
20230925,164000,393551960,9320,9320,9320,9320,0
|
|
20230925,163900,393551960,9320,9320,9320,9320,0
|
|
20230925,163800,393551960,9320,9320,9320,9320,0
|
|
20230925,163700,393551960,9320,9320,9320,9320,0
|
|
20230925,163600,393551960,9320,9320,9320,9320,0
|
|
20230925,163500,393551960,9320,9320,9320,9320,0
|
|
20230925,163400,393551960,9320,9320,9320,9320,0
|
|
20230925,163300,393551960,9320,9320,9320,9320,0
|
|
20230925,163200,393551960,9320,9320,9320,9320,1037
|
|
20230925,163100,393551960,9320,9320,9320,9320,0
|
|
20230925,163000,393551960,9320,9320,9320,9320,0
|
|
20230925,162900,393551960,9320,9320,9320,9320,0
|
|
20230925,162800,393551960,9320,9320,9320,9320,0
|
|
20230925,162700,393551960,9320,9320,9320,9320,0
|
|
20230925,162600,393551960,9320,9320,9320,9320,0
|
|
20230925,162500,393551960,9320,9320,9320,9320,0
|
|
20230925,162400,393551960,9320,9320,9320,9320,0
|
|
20230925,162300,393551960,9320,9320,9320,9320,0
|
|
20230925,162200,393551960,9320,9320,9320,9320,0
|
|
20230925,162100,393551960,9320,9320,9320,9320,0
|
|
20230925,162000,393551960,9320,9320,9320,9320,0
|
|
20230925,161900,393551960,9320,9320,9320,9320,0
|
|
20230925,161800,393551960,9320,9320,9320,9320,0
|
|
20230925,161700,393551960,9320,9320,9320,9320,0
|
|
20230925,161600,393551960,9320,9320,9320,9320,0
|
|
20230925,161500,393551960,9320,9320,9320,9320,0
|
|
20230925,161400,393551960,9320,9320,9320,9320,0
|
|
20230925,161300,393551960,9320,9320,9320,9320,0
|
|
20230925,161200,393551960,9320,9320,9320,9320,0
|
|
20230925,161100,393551960,9320,9320,9320,9320,0
|
|
20230925,161000,393551960,9320,9320,9320,9320,0
|
|
20230925,160900,393551960,9320,9320,9320,9320,0
|
|
20230925,160800,393551960,9320,9320,9320,9320,0
|
|
20230925,160700,393551960,9320,9320,9320,9320,0
|
|
20230925,160600,393551960,9320,9320,9320,9320,0
|
|
20230925,160500,393551960,9320,9320,9320,9320,0
|
|
20230925,160400,393551960,9320,9320,9320,9320,0
|
|
20230925,160300,393551960,9320,9320,9320,9320,0
|
|
20230925,160200,393551960,9320,9320,9320,9320,1037
|
|
20230925,160100,393551960,9320,9320,9320,9320,0
|
|
20230925,160000,393551960,9320,9320,9320,9320,0
|
|
20230925,155900,393551960,9320,9320,9320,9320,0
|
|
20230925,155800,393551960,9320,9320,9320,9320,0
|
|
20230925,155700,393551960,9320,9320,9320,9320,0
|
|
20230925,155600,393551960,9320,9320,9320,9320,0
|
|
20230925,155500,393551960,9320,9320,9320,9320,0
|
|
20230925,155400,393551960,9320,9320,9320,9320,0
|
|
20230925,155300,393551960,9320,9320,9320,9320,0
|
|
20230925,155200,393551960,9320,9320,9320,9320,0
|
|
20230925,155100,393551960,9320,9320,9320,9320,0
|
|
20230925,155000,393551960,9320,9320,9320,9320,0
|
|
20230925,154900,393551960,9320,9320,9320,9320,0
|
|
20230925,154800,393551960,9320,9320,9320,9320,0
|
|
20230925,154700,393551960,9320,9320,9320,9320,0
|
|
20230925,154600,393551960,9320,9320,9320,9320,0
|
|
20230925,154500,393551960,9320,9320,9320,9320,0
|
|
20230925,154400,393551960,9320,9320,9320,9320,0
|
|
20230925,154300,393551960,9320,9320,9320,9320,0
|
|
20230925,154200,393551960,9320,9320,9320,9320,0
|
|
20230925,154100,393551960,9320,9320,9320,9320,0
|
|
20230925,154000,393551960,9320,9320,9320,9320,0
|
|
20230925,153900,393551960,9320,9320,9320,9320,0
|
|
20230925,153800,393551960,9320,9320,9320,9320,0
|
|
20230925,153700,393551960,9320,9320,9320,9320,0
|
|
20230925,153600,393551960,9320,9320,9320,9320,0
|
|
20230925,153500,393551960,9320,9320,9320,9320,0
|
|
20230925,153400,393551960,9320,9320,9320,9320,0
|
|
20230925,153300,393551960,9320,9320,9320,9320,0
|
|
20230925,153200,393551960,9320,9320,9320,9320,1037
|
|
20230925,153100,393551960,9320,9320,9320,9320,0
|
|
20230925,153000,393551960,9320,9320,9320,9320,1037
|
|
20230925,152900,383887120,9320,9320,9320,9320,0
|
|
20230925,152800,383887120,9320,9320,9320,9320,0
|
|
20230925,152700,383887120,9320,9320,9320,9320,0
|
|
20230925,152600,383887120,9320,9320,9320,9320,0
|
|
20230925,152500,383887120,9320,9320,9320,9320,0
|
|
20230925,152400,383887120,9320,9320,9320,9320,0
|
|
20230925,152300,383887120,9320,9320,9320,9320,0
|
|
20230925,152200,383887120,9320,9320,9320,9320,0
|
|
20230925,152100,383887120,9320,9320,9320,9320,0
|
|
20230925,152000,383887120,9320,9320,9320,9320,0
|
|
20230925,151900,383887120,9320,9330,9330,9310,315
|
|
20230925,151800,380948710,9310,9310,9310,9310,375
|
|
20230925,151700,377457460,9320,9330,9330,9320,715
|
|
20230925,151600,370787510,9310,9310,9310,9310,225
|
|
20230925,151500,368692760,9310,9310,9310,9300,920
|
|
20230925,151400,360127890,9310,9310,9310,9310,4
|
|
20230925,151300,360090650,9310,9310,9310,9310,309
|
|
20230925,151200,357213860,9310,9330,9330,9310,1130
|
|
20230925,151100,346685360,9340,9340,9340,9340,34
|
|
20230925,151000,346367800,9340,9340,9340,9340,5
|
|
20230925,150900,346321100,9340,9340,9340,9340,6
|
|
20230925,150800,346265060,9350,9350,9350,9350,44
|
|
20230925,150700,345853660,9350,9350,9350,9350,6
|
|
20230925,150600,345797560,9340,9340,9340,9340,157
|
|
20230925,150500,344331180,9330,9330,9330,9330,6
|
|
20230925,150400,344275200,9330,9330,9330,9330,6
|
|
20230925,150300,344219220,9330,9330,9330,9330,0
|
|
20230925,150200,344219220,9330,9330,9330,9330,28
|
|
20230925,150100,343957980,9330,9330,9330,9330,0
|
|
20230925,150000,343957980,9330,9330,9330,9330,0
|
|
20230925,145900,343957980,9330,9330,9330,9330,1000
|
|
20230925,145800,334627980,9330,9330,9330,9330,0
|
|
20230925,145700,334627980,9330,9330,9330,9330,0
|
|
20230925,145600,334627980,9330,9330,9330,9330,0
|
|
20230925,145500,334627980,9330,9330,9330,9330,0
|
|
20230925,145400,334627980,9330,9330,9330,9330,31
|
|
20230925,145300,334338750,9360,9360,9360,9360,0
|
|
20230925,145200,334338750,9360,9360,9360,9360,100
|
|
20230925,145100,333402750,9330,9330,9330,9330,0
|
|
20230925,145000,333402750,9330,9330,9330,9330,0
|
|
20230925,144900,333402750,9330,9330,9330,9330,0
|
|
20230925,144800,333402750,9330,9330,9330,9330,46
|
|
20230925,144700,332973570,9370,9370,9370,9370,0
|
|
20230925,144600,332973570,9370,9370,9370,9370,0
|
|
20230925,144500,332973570,9370,9370,9370,9370,0
|
|
20230925,144400,332973570,9370,9370,9370,9370,0
|
|
20230925,144300,332973570,9370,9370,9370,9370,0
|
|
20230925,144200,332973570,9370,9370,9370,9370,40
|
|
20230925,144100,332598770,9370,9370,9370,9370,0
|
|
20230925,144000,332598770,9370,9370,9370,9370,0
|
|
20230925,143900,332598770,9370,9340,9370,9340,230
|
|
20230925,143800,330446570,9350,9350,9350,9350,50
|
|
20230925,143700,329979070,9350,9350,9350,9350,119
|
|
20230925,143600,328866420,9350,9350,9350,9350,105
|
|
20230925,143500,327884670,9350,9350,9350,9350,200
|
|
20230925,143400,326014670,9330,9330,9330,9330,1
|
|
20230925,143300,326005340,9330,9330,9330,9330,0
|
|
20230925,143200,326005340,9330,9330,9330,9330,0
|
|
20230925,143100,326005340,9330,9330,9330,9330,1
|
|
20230925,143000,325996010,9330,9330,9330,9330,20
|
|
20230925,142900,325809410,9320,9320,9320,9320,0
|
|
20230925,142800,325809410,9320,9320,9320,9320,149
|
|
20230925,142700,324420730,9320,9320,9320,9320,30
|
|
20230925,142600,324141130,9320,9320,9320,9320,49
|
|
20230925,142500,323684450,9310,9310,9310,9310,0
|
|
20230925,142400,323684450,9310,9310,9310,9310,0
|
|
20230925,142300,323684450,9310,9310,9310,9310,0
|
|
20230925,142200,323684450,9310,9310,9310,9310,46
|
|
20230925,142100,323256190,9320,9320,9320,9320,0
|
|
20230925,142000,323256190,9320,9330,9330,9320,364
|
|
20230925,141900,319862770,9340,9340,9340,9340,0
|
|
20230925,141800,319862770,9340,9340,9340,9340,10
|
|
20230925,141700,319769370,9340,9340,9340,9340,220
|
|
20230925,141600,317714570,9350,9350,9350,9350,1726
|
|
20230925,141500,301576470,9360,9360,9360,9360,200
|
|
20230925,141400,299704470,9360,9360,9360,9360,30
|
|
20230925,141300,299423670,9360,9360,9360,9360,968
|
|
20230925,141200,290363190,9360,9360,9360,9360,0
|
|
20230925,141100,290363190,9360,9360,9360,9360,0
|
|
20230925,141000,290363190,9360,9360,9360,9360,0
|
|
20230925,140900,290363190,9360,9370,9370,9360,518
|
|
20230925,140800,285510030,9370,9370,9370,9370,0
|
|
20230925,140700,285510030,9370,9370,9370,9370,0
|
|
20230925,140600,285510030,9370,9370,9370,9370,0
|
|
20230925,140500,285510030,9370,9370,9370,9370,20
|
|
20230925,140400,285322630,9370,9370,9370,9370,0
|
|
20230925,140300,285322630,9370,9370,9370,9370,0
|
|
20230925,140200,285322630,9370,9370,9370,9370,0
|
|
20230925,140100,285322630,9370,9370,9370,9370,0
|
|
20230925,140000,285322630,9370,9370,9370,9370,0
|
|
20230925,135900,285322630,9370,9370,9370,9370,0
|
|
20230925,135800,285322630,9370,9370,9370,9370,0
|
|
20230925,135700,285322630,9370,9370,9370,9370,0
|
|
20230925,135600,285322630,9370,9380,9380,9370,50
|
|
20230925,135500,284854120,9400,9400,9400,9400,0
|
|
20230925,135400,284854120,9400,9400,9400,9400,0
|
|
20230925,135300,284854120,9400,9400,9400,9400,0
|
|
20230925,135200,284854120,9400,9400,9400,9400,0
|
|
20230925,135100,284854120,9400,9400,9400,9400,0
|
|
20230925,135000,284854120,9400,9400,9400,9400,3
|
|
20230925,134900,284825920,9400,9400,9400,9400,0
|
|
20230925,134800,284825920,9400,9400,9400,9400,0
|
|
20230925,134700,284825920,9400,9400,9400,9400,0
|
|
20230925,134600,284825920,9400,9400,9400,9400,0
|
|
20230925,134500,284825920,9400,9400,9400,9400,0
|
|
20230925,134400,284825920,9400,9400,9400,9400,0
|
|
20230925,134300,284825920,9400,9400,9400,9400,0
|
|
20230925,134200,284825920,9400,9400,9400,9400,0
|
|
20230925,134100,284825920,9400,9400,9400,9400,0
|
|
20230925,134000,284825920,9400,9400,9400,9400,0
|
|
20230925,133900,284825920,9400,9400,9400,9400,61
|
|
20230925,133800,284252520,9400,9400,9400,9400,0
|
|
20230925,133700,284252520,9400,9380,9400,9380,1000
|
|
20230925,133600,274869430,9370,9370,9370,9370,34
|
|
20230925,133500,274550850,9380,9370,9380,9370,280
|
|
20230925,133400,271927240,9380,9380,9380,9380,21
|
|
20230925,133300,271730260,9380,9370,9380,9370,55
|
|
20230925,133200,271214810,9370,9380,9380,9370,310
|
|
20230925,133100,268310000,9400,9400,9400,9400,40
|
|
20230925,133000,267934000,9370,9380,9380,9370,335
|
|
20230925,132900,264794860,9370,9370,9370,9370,60
|
|
20230925,132800,264232660,9370,9370,9370,9370,0
|
|
20230925,132700,264232660,9370,9370,9370,9370,0
|
|
20230925,132600,264232660,9370,9370,9370,9370,0
|
|
20230925,132500,264232660,9370,9370,9370,9370,127
|
|
20230925,132400,263042670,9370,9370,9370,9370,0
|
|
20230925,132300,263042670,9370,9370,9370,9370,90
|
|
20230925,132200,262199370,9370,9370,9370,9370,0
|
|
20230925,132100,262199370,9370,9370,9370,9370,45
|
|
20230925,132000,261777720,9370,9370,9370,9370,0
|
|
20230925,131900,261777720,9370,9380,9380,9370,498
|
|
20230925,131800,257109960,9380,9380,9380,9380,0
|
|
20230925,131700,257109960,9380,9380,9380,9380,0
|
|
20230925,131600,257109960,9380,9380,9380,9380,0
|
|
20230925,131500,257109960,9380,9380,9380,9380,0
|
|
20230925,131400,257109960,9380,9380,9380,9380,0
|
|
20230925,131300,257109960,9380,9380,9380,9380,1
|
|
20230925,131200,257100580,9370,9370,9370,9370,0
|
|
20230925,131100,257100580,9370,9370,9370,9370,0
|
|
20230925,131000,257100580,9370,9380,9380,9370,527
|
|
20230925,130900,252157540,9380,9380,9380,9380,17
|
|
20230925,130800,251998080,9380,9380,9380,9380,203
|
|
20230925,130700,250093940,9380,9380,9380,9380,0
|
|
20230925,130600,250093940,9380,9390,9390,9380,1300
|
|
20230925,130500,237894040,9390,9390,9390,9390,0
|
|
20230925,130400,237894040,9390,9390,9390,9390,0
|
|
20230925,130300,237894040,9390,9390,9390,9390,0
|
|
20230925,130200,237894040,9390,9390,9390,9390,0
|
|
20230925,130100,237894040,9390,9390,9390,9390,0
|
|
20230925,130000,237894040,9390,9390,9390,9390,0
|
|
20230925,125900,237894040,9390,9390,9390,9390,0
|
|
20230925,125800,237894040,9390,9390,9390,9390,43
|
|
20230925,125700,237490270,9400,9400,9400,9400,3
|
|
20230925,125600,237462070,9380,9380,9380,9380,0
|
|
20230925,125500,237462070,9380,9380,9380,9380,0
|
|
20230925,125400,237462070,9380,9380,9380,9380,200
|
|
20230925,125300,235586070,9380,9380,9380,9380,0
|
|
20230925,125200,235586070,9380,9380,9380,9380,0
|
|
20230925,125100,235586070,9380,9380,9380,9380,0
|
|
20230925,125000,235586070,9380,9380,9380,9380,0
|
|
20230925,124900,235586070,9380,9380,9380,9380,0
|
|
20230925,124800,235586070,9380,9380,9380,9380,0
|
|
20230925,124700,235586070,9380,9380,9380,9380,0
|
|
20230925,124600,235586070,9380,9390,9390,9380,2197
|
|
20230925,124500,214976400,9450,9450,9450,9450,0
|
|
20230925,124400,214976400,9450,9450,9450,9450,1
|
|
20230925,124300,214966950,9450,9450,9450,9450,0
|
|
20230925,124200,214966950,9450,9450,9450,9450,0
|
|
20230925,124100,214966950,9450,9450,9450,9450,0
|
|
20230925,124000,214966950,9450,9450,9450,9450,0
|
|
20230925,123900,214966950,9450,9450,9450,9450,0
|
|
20230925,123800,214966950,9450,9450,9450,9450,0
|
|
20230925,123700,214966950,9450,9450,9450,9450,1
|
|
20230925,123600,214957500,9450,9450,9450,9450,0
|
|
20230925,123500,214957500,9450,9450,9450,9450,0
|
|
20230925,123400,214957500,9450,9450,9450,9450,0
|
|
20230925,123300,214957500,9450,9450,9450,9450,0
|
|
20230925,123200,214957500,9450,9450,9450,9450,16
|
|
20230925,123100,214806300,9450,9450,9450,9450,0
|
|
20230925,123000,214806300,9450,9420,9450,9420,149
|
|
20230925,122900,213401520,9420,9420,9420,9420,5
|
|
20230925,122800,213354420,9400,9400,9400,9400,159
|
|
20230925,122700,211859820,9400,9410,9410,9400,104
|
|
20230925,122600,210882180,9410,9400,9410,9400,218
|
|
20230925,122500,208831730,9390,9390,9390,9390,0
|
|
20230925,122400,208831730,9390,9390,9390,9390,15
|
|
20230925,122300,208690880,9390,9390,9390,9390,10
|
|
20230925,122200,208596980,9390,9380,9390,9380,166
|
|
20230925,122100,207038700,9380,9380,9380,9380,0
|
|
20230925,122000,207038700,9380,9380,9380,9380,1
|
|
20230925,121900,207029320,9370,9370,9370,9370,0
|
|
20230925,121800,207029320,9370,9370,9370,9370,0
|
|
20230925,121700,207029320,9370,9370,9370,9370,0
|
|
20230925,121600,207029320,9370,9370,9370,9370,0
|
|
20230925,121500,207029320,9370,9370,9370,9370,0
|
|
20230925,121400,207029320,9370,9370,9370,9370,0
|
|
20230925,121300,207029320,9370,9370,9370,9370,25
|
|
20230925,121200,206795070,9370,9370,9370,9370,0
|
|
20230925,121100,206795070,9370,9370,9370,9370,0
|
|
20230925,121000,206795070,9370,9370,9370,9370,255
|
|
20230925,120900,204405720,9380,9380,9380,9380,255
|
|
20230925,120800,202013820,9390,9390,9390,9390,162
|
|
20230925,120700,200492640,9390,9390,9390,9390,0
|
|
20230925,120600,200492640,9390,9390,9390,9390,56
|
|
20230925,120500,199966800,9400,9400,9400,9400,38
|
|
20230925,120400,199609600,9390,9380,9390,9380,157
|
|
20230925,120300,198135690,9380,9370,9380,9370,628
|
|
20230925,120200,192249530,9360,9370,9370,9360,40
|
|
20230925,120100,191874930,9360,9360,9360,9360,0
|
|
20230925,120000,191874930,9360,9360,9360,9360,21
|
|
20230925,115900,191678370,9360,9360,9360,9360,47
|
|
20230925,115800,191238450,9360,9360,9360,9360,0
|
|
20230925,115700,191238450,9360,9360,9360,9360,130
|
|
20230925,115600,190021650,9360,9370,9370,9360,644
|
|
20230925,115500,183987590,9380,9380,9380,9380,0
|
|
20230925,115400,183987590,9380,9380,9380,9380,0
|
|
20230925,115300,183987590,9380,9380,9380,9380,6
|
|
20230925,115200,183931310,9370,9370,9370,9370,0
|
|
20230925,115100,183931310,9370,9370,9370,9370,0
|
|
20230925,115000,183931310,9370,9370,9370,9370,31
|
|
20230925,114900,183640840,9360,9360,9360,9360,0
|
|
20230925,114800,183640840,9360,9360,9360,9360,0
|
|
20230925,114700,183640840,9360,9360,9360,9360,44
|
|
20230925,114600,183229000,9380,9380,9380,9380,0
|
|
20230925,114500,183229000,9380,9380,9380,9380,0
|
|
20230925,114400,183229000,9380,9380,9380,9380,0
|
|
20230925,114300,183229000,9380,9380,9380,9380,0
|
|
20230925,114200,183229000,9380,9380,9380,9380,4
|
|
20230925,114100,183191480,9380,9380,9380,9380,0
|
|
20230925,114000,183191480,9380,9380,9380,9380,0
|
|
20230925,113900,183191480,9380,9380,9380,9380,0
|
|
20230925,113800,183191480,9380,9380,9380,9380,21
|
|
20230925,113700,182994500,9360,9360,9360,9360,0
|
|
20230925,113600,182994500,9360,9360,9360,9360,0
|
|
20230925,113500,182994500,9360,9360,9360,9360,100
|
|
20230925,113400,182058500,9360,9380,9380,9360,47
|
|
20230925,113300,181618560,9360,9360,9360,9360,0
|
|
20230925,113200,181618560,9360,9360,9360,9360,25
|
|
20230925,113100,181384560,9360,9360,9360,9360,0
|
|
20230925,113000,181384560,9360,9360,9360,9360,30
|
|
20230925,112900,181103760,9390,9390,9390,9390,0
|
|
20230925,112800,181103760,9390,9390,9390,9390,24
|
|
20230925,112700,180878400,9370,9370,9370,9370,0
|
|
20230925,112600,180878400,9370,9370,9370,9370,0
|
|
20230925,112500,180878400,9370,9370,9370,9370,53
|
|
20230925,112400,180381790,9380,9390,9390,9380,75
|
|
20230925,112300,179678040,9390,9390,9390,9390,11
|
|
20230925,112200,179574750,9350,9350,9350,9350,0
|
|
20230925,112100,179574750,9350,9350,9350,9350,45
|
|
20230925,112000,179154000,9360,9360,9360,9350,56
|
|
20230925,111900,178630040,9350,9350,9350,9350,0
|
|
20230925,111800,178630040,9350,9350,9350,9350,95
|
|
20230925,111700,177741790,9390,9390,9390,9390,50
|
|
20230925,111600,177272290,9360,9360,9360,9360,8
|
|
20230925,111500,177197410,9350,9360,9360,9350,173
|
|
20230925,111400,175579850,9360,9360,9360,9360,50
|
|
20230925,111300,175111850,9360,9370,9370,9360,201
|
|
20230925,111200,173229990,9360,9360,9360,9360,0
|
|
20230925,111100,173229990,9360,9360,9360,9360,43
|
|
20230925,111000,172827510,9370,9370,9370,9370,12
|
|
20230925,110900,172715070,9370,9370,9370,9370,20
|
|
20230925,110800,172527670,9400,9400,9400,9400,0
|
|
20230925,110700,172527670,9400,9400,9400,9400,0
|
|
20230925,110600,172527670,9400,9390,9400,9350,1971
|
|
20230925,110500,154047680,9400,9400,9400,9400,0
|
|
20230925,110400,154047680,9400,9400,9400,9400,0
|
|
20230925,110300,154047680,9400,9400,9400,9400,100
|
|
20230925,110200,153107680,9400,9400,9400,9400,0
|
|
20230925,110100,153107680,9400,9400,9400,9400,0
|
|
20230925,110000,153107680,9400,9400,9400,9400,0
|
|
20230925,105900,153107680,9400,9400,9400,9400,385
|
|
20230925,105800,149488680,9390,9390,9390,9390,8
|
|
20230925,105700,149413560,9380,9380,9380,9380,0
|
|
20230925,105600,149413560,9380,9380,9380,9380,0
|
|
20230925,105500,149413560,9380,9380,9380,9380,0
|
|
20230925,105400,149413560,9380,9380,9380,9380,0
|
|
20230925,105300,149413560,9380,9390,9390,9380,153
|
|
20230925,105200,147978070,9390,9390,9390,9390,15
|
|
20230925,105100,147837220,9390,9390,9390,9390,0
|
|
20230925,105000,147837220,9390,9390,9390,9390,189
|
|
20230925,104900,146062510,9400,9400,9400,9400,6
|
|
20230925,104800,146006110,9400,9400,9400,9400,1
|
|
20230925,104700,145996710,9390,9390,9390,9390,36
|
|
20230925,104600,145658670,9390,9390,9390,9390,0
|
|
20230925,104500,145658670,9390,9390,9390,9390,20
|
|
20230925,104400,145470870,9400,9400,9400,9400,0
|
|
20230925,104300,145470870,9400,9400,9400,9400,20
|
|
20230925,104200,145282870,9400,9400,9400,9400,200
|
|
20230925,104100,143402870,9390,9390,9390,9390,0
|
|
20230925,104000,143402870,9390,9390,9390,9390,36
|
|
20230925,103900,143064830,9390,9390,9390,9390,82
|
|
20230925,103800,142294850,9380,9380,9380,9380,0
|
|
20230925,103700,142294850,9380,9380,9380,9380,3
|
|
20230925,103600,142266710,9380,9380,9380,9380,72
|
|
20230925,103500,141591350,9400,9400,9400,9400,3
|
|
20230925,103400,141563150,9400,9400,9400,9400,40
|
|
20230925,103300,141187150,9400,9400,9400,9400,0
|
|
20230925,103200,141187150,9400,9400,9400,9400,300
|
|
20230925,103100,138367150,9400,9400,9400,9400,10
|
|
20230925,103000,138273150,9400,9400,9400,9400,101
|
|
20230925,102900,137323750,9400,9390,9400,9380,160
|
|
20230925,102800,135821750,9390,9400,9400,9390,9
|
|
20230925,102700,135737200,9380,9380,9380,9380,0
|
|
20230925,102600,135737200,9380,9380,9380,9380,0
|
|
20230925,102500,135737200,9380,9380,9380,9380,144
|
|
20230925,102400,134386480,9380,9380,9380,9380,50
|
|
20230925,102300,133917480,9380,9380,9380,9380,0
|
|
20230925,102200,133917480,9380,9380,9380,9380,35
|
|
20230925,102100,133589180,9380,9400,9400,9380,515
|
|
20230925,102000,128758380,9380,9410,9410,9380,3214
|
|
20230925,101900,98555210,9420,9420,9420,9420,201
|
|
20230925,101800,96661790,9430,9430,9430,9430,100
|
|
20230925,101700,95718790,9450,9450,9450,9450,0
|
|
20230925,101600,95718790,9450,9450,9450,9450,1
|
|
20230925,101500,95709340,9410,9410,9410,9410,990
|
|
20230925,101400,86393440,9410,9410,9410,9410,42
|
|
20230925,101300,85998220,9420,9470,9470,9420,523
|
|
20230925,101200,81066430,9450,9450,9450,9450,266
|
|
20230925,101100,78552730,9450,9450,9450,9450,0
|
|
20230925,101000,78552730,9450,9450,9450,9450,0
|
|
20230925,100900,78552730,9450,9450,9450,9450,234
|
|
20230925,100800,76341430,9450,9450,9450,9450,0
|
|
20230925,100700,76341430,9450,9440,9450,9440,51
|
|
20230925,100600,75859980,9450,9450,9450,9450,1506
|
|
20230925,100500,61628280,9450,9450,9450,9450,50
|
|
20230925,100400,61155780,9460,9460,9460,9460,130
|
|
20230925,100300,59925980,9460,9460,9460,9460,17
|
|
20230925,100200,59765160,9470,9470,9470,9470,0
|
|
20230925,100100,59765160,9470,9470,9470,9470,0
|
|
20230925,100000,59765160,9470,9470,9470,9470,36
|
|
20230925,095900,59424240,9470,9470,9470,9470,155
|
|
20230925,095800,57956390,9470,9470,9470,9470,0
|
|
20230925,095700,57956390,9470,9470,9470,9470,0
|
|
20230925,095600,57956390,9470,9470,9470,9470,68
|
|
20230925,095500,57312430,9470,9470,9470,9470,11
|
|
20230925,095400,57208260,9480,9480,9480,9480,33
|
|
20230925,095300,56895420,9470,9470,9470,9470,71
|
|
20230925,095200,56223050,9470,9460,9470,9460,42
|
|
20230925,095100,55825330,9470,9470,9470,9470,0
|
|
20230925,095000,55825330,9470,9460,9470,9460,31
|
|
20230925,094900,55532010,9470,9490,9490,9460,179
|
|
20230925,094800,53838580,9470,9470,9470,9470,0
|
|
20230925,094700,53838580,9470,9470,9470,9470,1
|
|
20230925,094600,53829110,9450,9450,9450,9450,0
|
|
20230925,094500,53829110,9450,9450,9450,9450,0
|
|
20230925,094400,53829110,9450,9450,9450,9450,0
|
|
20230925,094300,53829110,9450,9450,9450,9450,0
|
|
20230925,094200,53829110,9450,9450,9450,9450,145
|
|
20230925,094100,52458860,9500,9460,9500,9460,237
|
|
20230925,094000,50209440,9470,9480,9490,9470,852
|
|
20230925,093900,42134020,9510,9480,9510,9480,109
|
|
20230925,093800,41100640,9500,9500,9500,9500,111
|
|
20230925,093700,40046140,9480,9480,9480,9480,25
|
|
20230925,093600,39809140,9480,9480,9480,9480,0
|
|
20230925,093500,39809140,9480,9480,9480,9480,0
|
|
20230925,093400,39809140,9480,9480,9480,9480,53
|
|
20230925,093300,39306700,9480,9500,9500,9480,274
|
|
20230925,093200,36706600,9500,9500,9500,9500,0
|
|
20230925,093100,36706600,9500,9500,9500,9500,103
|
|
20230925,093000,35728100,9500,9500,9500,9500,232
|
|
20230925,092900,33524100,9500,9500,9500,9500,24
|
|
20230925,092800,33296100,9500,9500,9500,9500,43
|
|
20230925,092700,32887600,9500,9500,9500,9500,174
|
|
20230925,092600,31234600,9500,9500,9500,9500,268
|
|
20230925,092500,28688600,9500,9500,9500,9500,0
|
|
20230925,092400,28688600,9500,9500,9500,9500,0
|
|
20230925,092300,28688600,9500,9500,9500,9500,0
|
|
20230925,092200,28688600,9500,9500,9500,9500,16
|
|
20230925,092100,28536600,9510,9510,9510,9510,0
|
|
20230925,092000,28536600,9510,9510,9510,9510,0
|
|
20230925,091900,28536600,9510,9510,9510,9510,1
|
|
20230925,091800,28527090,9520,9520,9520,9520,0
|
|
20230925,091700,28527090,9520,9520,9520,9520,0
|
|
20230925,091600,28527090,9520,9520,9520,9520,0
|
|
20230925,091500,28527090,9520,9520,9520,9520,0
|
|
20230925,091400,28527090,9520,9500,9520,9450,700
|
|
20230925,091300,21880620,9500,9500,9500,9500,0
|
|
20230925,091200,21880620,9500,9500,9500,9500,0
|
|
20230925,091100,21880620,9500,9530,9530,9500,103
|
|
20230925,091000,20900140,9530,9530,9530,9530,0
|
|
20230925,090900,20900140,9530,9520,9530,9520,15
|
|
20230925,090800,20757290,9520,9520,9520,9520,0
|
|
20230925,090700,20757290,9520,9520,9520,9520,1
|
|
20230925,090600,20747770,9480,9480,9480,9480,185
|
|
20230925,090500,18993970,9480,9490,9490,9480,300
|
|
20230925,090400,16149860,9490,9550,9550,9490,456
|
|
20230925,090300,11801060,9550,9500,9550,9490,201
|
|
20230925,090200,9892960,9490,9490,9490,9490,0
|
|
20230925,090100,9892960,9490,9510,9510,9490,53
|
|
20230925,090000,9389680,9480,9500,9670,9480,988
|