676 lines
35 KiB
CSV
676 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,201300,763686200,40200,40200,40200,40200,1740
|
|
20230925,201200,763686200,40200,40200,40200,40200,0
|
|
20230925,201100,763686200,40200,40200,40200,40200,0
|
|
20230925,201000,763686200,40200,40200,40200,40200,0
|
|
20230925,200900,763686200,40200,40200,40200,40200,0
|
|
20230925,200800,763686200,40200,40200,40200,40200,0
|
|
20230925,200700,763686200,40200,40200,40200,40200,0
|
|
20230925,200600,763686200,40200,40200,40200,40200,0
|
|
20230925,200500,763686200,40200,40200,40200,40200,0
|
|
20230925,200400,763686200,40200,40200,40200,40200,0
|
|
20230925,200300,763686200,40200,40200,40200,40200,0
|
|
20230925,200200,763686200,40200,40200,40200,40200,0
|
|
20230925,200100,763686200,40200,40200,40200,40200,0
|
|
20230925,200000,763686200,40200,40200,40200,40200,0
|
|
20230925,195900,763686200,40200,40200,40200,40200,0
|
|
20230925,195800,763686200,40200,40200,40200,40200,0
|
|
20230925,195700,763686200,40200,40200,40200,40200,0
|
|
20230925,195600,763686200,40200,40200,40200,40200,0
|
|
20230925,195500,763686200,40200,40200,40200,40200,0
|
|
20230925,195400,763686200,40200,40200,40200,40200,0
|
|
20230925,195300,763686200,40200,40200,40200,40200,0
|
|
20230925,195200,763686200,40200,40200,40200,40200,0
|
|
20230925,195100,763686200,40200,40200,40200,40200,0
|
|
20230925,195000,763686200,40200,40200,40200,40200,0
|
|
20230925,194900,763686200,40200,40200,40200,40200,0
|
|
20230925,194800,763686200,40200,40200,40200,40200,0
|
|
20230925,194700,763686200,40200,40200,40200,40200,0
|
|
20230925,194600,763686200,40200,40200,40200,40200,0
|
|
20230925,194500,763686200,40200,40200,40200,40200,0
|
|
20230925,194400,763686200,40200,40200,40200,40200,0
|
|
20230925,194300,763686200,40200,40200,40200,40200,1740
|
|
20230925,194200,763686200,40200,40200,40200,40200,0
|
|
20230925,194100,763686200,40200,40200,40200,40200,0
|
|
20230925,194000,763686200,40200,40200,40200,40200,0
|
|
20230925,193900,763686200,40200,40200,40200,40200,0
|
|
20230925,193800,763686200,40200,40200,40200,40200,0
|
|
20230925,193700,763686200,40200,40200,40200,40200,0
|
|
20230925,193600,763686200,40200,40200,40200,40200,0
|
|
20230925,193500,763686200,40200,40200,40200,40200,0
|
|
20230925,193400,763686200,40200,40200,40200,40200,0
|
|
20230925,193300,763686200,40200,40200,40200,40200,0
|
|
20230925,193200,763686200,40200,40200,40200,40200,0
|
|
20230925,193100,763686200,40200,40200,40200,40200,0
|
|
20230925,193000,763686200,40200,40200,40200,40200,0
|
|
20230925,192900,763686200,40200,40200,40200,40200,0
|
|
20230925,192800,763686200,40200,40200,40200,40200,0
|
|
20230925,192700,763686200,40200,40200,40200,40200,0
|
|
20230925,192600,763686200,40200,40200,40200,40200,0
|
|
20230925,192500,763686200,40200,40200,40200,40200,0
|
|
20230925,192400,763686200,40200,40200,40200,40200,0
|
|
20230925,192300,763686200,40200,40200,40200,40200,0
|
|
20230925,192200,763686200,40200,40200,40200,40200,0
|
|
20230925,192100,763686200,40200,40200,40200,40200,0
|
|
20230925,192000,763686200,40200,40200,40200,40200,0
|
|
20230925,191900,763686200,40200,40200,40200,40200,0
|
|
20230925,191800,763686200,40200,40200,40200,40200,0
|
|
20230925,191700,763686200,40200,40200,40200,40200,0
|
|
20230925,191600,763686200,40200,40200,40200,40200,0
|
|
20230925,191500,763686200,40200,40200,40200,40200,0
|
|
20230925,191400,763686200,40200,40200,40200,40200,0
|
|
20230925,191300,763686200,40200,40200,40200,40200,1740
|
|
20230925,191200,763686200,40200,40200,40200,40200,0
|
|
20230925,191100,763686200,40200,40200,40200,40200,0
|
|
20230925,191000,763686200,40200,40200,40200,40200,0
|
|
20230925,190900,763686200,40200,40200,40200,40200,0
|
|
20230925,190800,763686200,40200,40200,40200,40200,0
|
|
20230925,190700,763686200,40200,40200,40200,40200,0
|
|
20230925,190600,763686200,40200,40200,40200,40200,0
|
|
20230925,190500,763686200,40200,40200,40200,40200,0
|
|
20230925,190400,763686200,40200,40200,40200,40200,0
|
|
20230925,190300,763686200,40200,40200,40200,40200,0
|
|
20230925,190200,763686200,40200,40200,40200,40200,0
|
|
20230925,190100,763686200,40200,40200,40200,40200,0
|
|
20230925,190000,763686200,40200,40200,40200,40200,0
|
|
20230925,185900,763686200,40200,40200,40200,40200,0
|
|
20230925,185800,763686200,40200,40200,40200,40200,0
|
|
20230925,185700,763686200,40200,40200,40200,40200,0
|
|
20230925,185600,763686200,40200,40200,40200,40200,0
|
|
20230925,185500,763686200,40200,40200,40200,40200,0
|
|
20230925,185400,763686200,40200,40200,40200,40200,0
|
|
20230925,185300,763686200,40200,40200,40200,40200,0
|
|
20230925,185200,763686200,40200,40200,40200,40200,0
|
|
20230925,185100,763686200,40200,40200,40200,40200,0
|
|
20230925,185000,763686200,40200,40200,40200,40200,0
|
|
20230925,184900,763686200,40200,40200,40200,40200,0
|
|
20230925,184800,763686200,40200,40200,40200,40200,0
|
|
20230925,184700,763686200,40200,40200,40200,40200,0
|
|
20230925,184600,763686200,40200,40200,40200,40200,0
|
|
20230925,184500,763686200,40200,40200,40200,40200,0
|
|
20230925,184400,763686200,40200,40200,40200,40200,0
|
|
20230925,184300,763686200,40200,40200,40200,40200,1740
|
|
20230925,184200,763686200,40200,40200,40200,40200,0
|
|
20230925,184100,763686200,40200,40200,40200,40200,0
|
|
20230925,184000,763686200,40200,40200,40200,40200,0
|
|
20230925,183900,763686200,40200,40200,40200,40200,0
|
|
20230925,183800,763686200,40200,40200,40200,40200,0
|
|
20230925,183700,763686200,40200,40200,40200,40200,0
|
|
20230925,183600,763686200,40200,40200,40200,40200,0
|
|
20230925,183500,763686200,40200,40200,40200,40200,0
|
|
20230925,183400,763686200,40200,40200,40200,40200,0
|
|
20230925,183300,763686200,40200,40200,40200,40200,0
|
|
20230925,183200,763686200,40200,40200,40200,40200,0
|
|
20230925,183100,763686200,40200,40200,40200,40200,0
|
|
20230925,183000,763686200,40200,40200,40200,40200,0
|
|
20230925,182900,763686200,40200,40200,40200,40200,0
|
|
20230925,182800,763686200,40200,40200,40200,40200,0
|
|
20230925,182700,763686200,40200,40200,40200,40200,0
|
|
20230925,182600,763686200,40200,40200,40200,40200,0
|
|
20230925,182500,763686200,40200,40200,40200,40200,0
|
|
20230925,182400,763686200,40200,40200,40200,40200,0
|
|
20230925,182300,763686200,40200,40200,40200,40200,0
|
|
20230925,182200,763686200,40200,40200,40200,40200,0
|
|
20230925,182100,763686200,40200,40200,40200,40200,0
|
|
20230925,182000,763686200,40200,40200,40200,40200,0
|
|
20230925,181900,763686200,40200,40200,40200,40200,0
|
|
20230925,181800,763686200,40200,40200,40200,40200,0
|
|
20230925,181700,763686200,40200,40200,40200,40200,0
|
|
20230925,181600,763686200,40200,40200,40200,40200,0
|
|
20230925,181500,763686200,40200,40200,40200,40200,0
|
|
20230925,181400,763686200,40200,40200,40200,40200,0
|
|
20230925,181300,763686200,40200,40200,40200,40200,1740
|
|
20230925,181200,763686200,40200,40200,40200,40200,0
|
|
20230925,181100,763686200,40200,40200,40200,40200,0
|
|
20230925,181000,763686200,40200,40200,40200,40200,0
|
|
20230925,180900,763686200,40200,40200,40200,40200,0
|
|
20230925,180800,763686200,40200,40200,40200,40200,0
|
|
20230925,180700,763686200,40200,40200,40200,40200,0
|
|
20230925,180600,763686200,40200,40200,40200,40200,0
|
|
20230925,180500,763686200,40200,40200,40200,40200,0
|
|
20230925,180400,763686200,40200,40200,40200,40200,0
|
|
20230925,180300,763686200,40200,40200,40200,40200,0
|
|
20230925,180200,763686200,40200,40200,40200,40200,0
|
|
20230925,180100,763686200,40200,40200,40200,40200,0
|
|
20230925,180000,763686200,40200,40200,40200,40200,0
|
|
20230925,175900,763686200,40200,40200,40200,40200,0
|
|
20230925,175800,763686200,40200,40200,40200,40200,0
|
|
20230925,175700,763686200,40200,40200,40200,40200,0
|
|
20230925,175600,763686200,40200,40200,40200,40200,0
|
|
20230925,175500,763686200,40200,40200,40200,40200,0
|
|
20230925,175400,763686200,40200,40200,40200,40200,0
|
|
20230925,175300,763686200,40200,40200,40200,40200,0
|
|
20230925,175200,763686200,40200,40200,40200,40200,0
|
|
20230925,175100,763686200,40200,40200,40200,40200,0
|
|
20230925,175000,763686200,40200,40200,40200,40200,0
|
|
20230925,174900,763686200,40200,40200,40200,40200,0
|
|
20230925,174800,763686200,40200,40200,40200,40200,0
|
|
20230925,174700,763686200,40200,40200,40200,40200,0
|
|
20230925,174600,763686200,40200,40200,40200,40200,0
|
|
20230925,174500,763686200,40200,40200,40200,40200,0
|
|
20230925,174400,763686200,40200,40200,40200,40200,0
|
|
20230925,174300,763686200,40200,40200,40200,40200,1740
|
|
20230925,174200,763686200,40200,40200,40200,40200,0
|
|
20230925,174100,763686200,40200,40200,40200,40200,0
|
|
20230925,174000,763686200,40200,40200,40200,40200,0
|
|
20230925,173900,763686200,40200,40200,40200,40200,0
|
|
20230925,173800,763686200,40200,40200,40200,40200,0
|
|
20230925,173700,763686200,40200,40200,40200,40200,0
|
|
20230925,173600,763686200,40200,40200,40200,40200,0
|
|
20230925,173500,763686200,40200,40200,40200,40200,0
|
|
20230925,173400,763686200,40200,40200,40200,40200,0
|
|
20230925,173300,763686200,40200,40200,40200,40200,0
|
|
20230925,173200,763686200,40200,40200,40200,40200,0
|
|
20230925,173100,763686200,40200,40200,40200,40200,0
|
|
20230925,173000,763686200,40200,40200,40200,40200,0
|
|
20230925,172900,763686200,40200,40200,40200,40200,0
|
|
20230925,172800,763686200,40200,40200,40200,40200,0
|
|
20230925,172700,763686200,40200,40200,40200,40200,0
|
|
20230925,172600,763686200,40200,40200,40200,40200,0
|
|
20230925,172500,763686200,40200,40200,40200,40200,0
|
|
20230925,172400,763686200,40200,40200,40200,40200,0
|
|
20230925,172300,763686200,40200,40200,40200,40200,0
|
|
20230925,172200,763686200,40200,40200,40200,40200,0
|
|
20230925,172100,763686200,40200,40200,40200,40200,0
|
|
20230925,172000,763686200,40200,40200,40200,40200,0
|
|
20230925,171900,763686200,40200,40200,40200,40200,0
|
|
20230925,171800,763686200,40200,40200,40200,40200,0
|
|
20230925,171700,763686200,40200,40200,40200,40200,0
|
|
20230925,171600,763686200,40200,40200,40200,40200,0
|
|
20230925,171500,763686200,40200,40200,40200,40200,0
|
|
20230925,171400,763686200,40200,40200,40200,40200,0
|
|
20230925,171300,763686200,40200,40200,40200,40200,1740
|
|
20230925,171200,763686200,40200,40200,40200,40200,0
|
|
20230925,171100,763686200,40200,40200,40200,40200,0
|
|
20230925,171000,763686200,40200,40200,40200,40200,0
|
|
20230925,170900,763686200,40200,40200,40200,40200,0
|
|
20230925,170800,763686200,40200,40200,40200,40200,0
|
|
20230925,170700,763686200,40200,40200,40200,40200,0
|
|
20230925,170600,763686200,40200,40200,40200,40200,0
|
|
20230925,170500,763686200,40200,40200,40200,40200,0
|
|
20230925,170400,763686200,40200,40200,40200,40200,0
|
|
20230925,170300,763686200,40200,40200,40200,40200,0
|
|
20230925,170200,763686200,40200,40200,40200,40200,0
|
|
20230925,170100,763686200,40200,40200,40200,40200,0
|
|
20230925,170000,763686200,40200,40200,40200,40200,0
|
|
20230925,165900,763686200,40200,40200,40200,40200,0
|
|
20230925,165800,763686200,40200,40200,40200,40200,0
|
|
20230925,165700,763686200,40200,40200,40200,40200,0
|
|
20230925,165600,763686200,40200,40200,40200,40200,0
|
|
20230925,165500,763686200,40200,40200,40200,40200,0
|
|
20230925,165400,763686200,40200,40200,40200,40200,0
|
|
20230925,165300,763686200,40200,40200,40200,40200,0
|
|
20230925,165200,763686200,40200,40200,40200,40200,0
|
|
20230925,165100,763686200,40200,40200,40200,40200,0
|
|
20230925,165000,763686200,40200,40200,40200,40200,0
|
|
20230925,164900,763686200,40200,40200,40200,40200,0
|
|
20230925,164800,763686200,40200,40200,40200,40200,0
|
|
20230925,164700,763686200,40200,40200,40200,40200,0
|
|
20230925,164600,763686200,40200,40200,40200,40200,0
|
|
20230925,164500,763686200,40200,40200,40200,40200,0
|
|
20230925,164400,763686200,40200,40200,40200,40200,0
|
|
20230925,164300,763686200,40200,40200,40200,40200,1740
|
|
20230925,164200,763686200,40200,40200,40200,40200,0
|
|
20230925,164100,763686200,40200,40200,40200,40200,0
|
|
20230925,164000,763686200,40200,40200,40200,40200,0
|
|
20230925,163900,763686200,40200,40200,40200,40200,0
|
|
20230925,163800,763686200,40200,40200,40200,40200,0
|
|
20230925,163700,763686200,40200,40200,40200,40200,0
|
|
20230925,163600,763686200,40200,40200,40200,40200,0
|
|
20230925,163500,763686200,40200,40200,40200,40200,0
|
|
20230925,163400,763686200,40200,40200,40200,40200,0
|
|
20230925,163300,763686200,40200,40200,40200,40200,0
|
|
20230925,163200,763686200,40200,40200,40200,40200,0
|
|
20230925,163100,763686200,40200,40200,40200,40200,0
|
|
20230925,163000,763686200,40200,40200,40200,40200,0
|
|
20230925,162900,763686200,40200,40200,40200,40200,0
|
|
20230925,162800,763686200,40200,40200,40200,40200,0
|
|
20230925,162700,763686200,40200,40200,40200,40200,0
|
|
20230925,162600,763686200,40200,40200,40200,40200,0
|
|
20230925,162500,763686200,40200,40200,40200,40200,0
|
|
20230925,162400,763686200,40200,40200,40200,40200,0
|
|
20230925,162300,763686200,40200,40200,40200,40200,0
|
|
20230925,162200,763686200,40200,40200,40200,40200,0
|
|
20230925,162100,763686200,40200,40200,40200,40200,0
|
|
20230925,162000,763686200,40200,40200,40200,40200,0
|
|
20230925,161900,763686200,40200,40200,40200,40200,0
|
|
20230925,161800,763686200,40200,40200,40200,40200,0
|
|
20230925,161700,763686200,40200,40200,40200,40200,0
|
|
20230925,161600,763686200,40200,40200,40200,40200,0
|
|
20230925,161500,763686200,40200,40200,40200,40200,0
|
|
20230925,161400,763686200,40200,40200,40200,40200,0
|
|
20230925,161300,763686200,40200,40200,40200,40200,1740
|
|
20230925,161200,763686200,40200,40200,40200,40200,0
|
|
20230925,161100,763686200,40200,40200,40200,40200,0
|
|
20230925,161000,763686200,40200,40200,40200,40200,0
|
|
20230925,160900,763686200,40200,40200,40200,40200,0
|
|
20230925,160800,763686200,40200,40200,40200,40200,0
|
|
20230925,160700,763686200,40200,40200,40200,40200,0
|
|
20230925,160600,763686200,40200,40200,40200,40200,0
|
|
20230925,160500,763686200,40200,40200,40200,40200,0
|
|
20230925,160400,763686200,40200,40200,40200,40200,0
|
|
20230925,160300,763686200,40200,40200,40200,40200,0
|
|
20230925,160200,763686200,40200,40200,40200,40200,0
|
|
20230925,160100,763686200,40200,40200,40200,40200,0
|
|
20230925,160000,763686200,40200,40200,40200,40200,0
|
|
20230925,155900,763686200,40200,40200,40200,40200,0
|
|
20230925,155800,763686200,40200,40200,40200,40200,0
|
|
20230925,155700,763686200,40200,40200,40200,40200,0
|
|
20230925,155600,763686200,40200,40200,40200,40200,0
|
|
20230925,155500,763686200,40200,40200,40200,40200,0
|
|
20230925,155400,763686200,40200,40200,40200,40200,0
|
|
20230925,155300,763686200,40200,40200,40200,40200,0
|
|
20230925,155200,763686200,40200,40200,40200,40200,0
|
|
20230925,155100,763686200,40200,40200,40200,40200,0
|
|
20230925,155000,763686200,40200,40200,40200,40200,0
|
|
20230925,154900,763686200,40200,40200,40200,40200,0
|
|
20230925,154800,763686200,40200,40200,40200,40200,0
|
|
20230925,154700,763686200,40200,40200,40200,40200,0
|
|
20230925,154600,763686200,40200,40200,40200,40200,0
|
|
20230925,154500,763686200,40200,40200,40200,40200,0
|
|
20230925,154400,763686200,40200,40200,40200,40200,0
|
|
20230925,154300,763686200,40200,40200,40200,40200,1740
|
|
20230925,154200,763686200,40200,40200,40200,40200,0
|
|
20230925,154100,763686200,40200,40200,40200,40200,0
|
|
20230925,154000,763686200,40200,40200,40200,40200,0
|
|
20230925,153900,763686200,40200,40200,40200,40200,0
|
|
20230925,153800,763686200,40200,40200,40200,40200,0
|
|
20230925,153700,763686200,40200,40200,40200,40200,0
|
|
20230925,153600,763686200,40200,40200,40200,40200,0
|
|
20230925,153500,763686200,40200,40200,40200,40200,0
|
|
20230925,153400,763686200,40200,40200,40200,40200,0
|
|
20230925,153300,763686200,40200,40200,40200,40200,0
|
|
20230925,153200,763686200,40200,40200,40200,40200,0
|
|
20230925,153100,763686200,40200,40200,40200,40200,0
|
|
20230925,153000,763686200,40200,40200,40200,40200,1740
|
|
20230925,152900,693738200,40200,40200,40200,40200,0
|
|
20230925,152800,693738200,40200,40200,40200,40200,0
|
|
20230925,152700,693738200,40200,40200,40200,40200,0
|
|
20230925,152600,693738200,40200,40200,40200,40200,0
|
|
20230925,152500,693738200,40200,40200,40200,40200,0
|
|
20230925,152400,693738200,40200,40200,40200,40200,0
|
|
20230925,152300,693738200,40200,40200,40200,40200,0
|
|
20230925,152200,693738200,40200,40200,40200,40200,0
|
|
20230925,152100,693738200,40200,40200,40200,40200,0
|
|
20230925,152000,693738200,40200,40200,40200,40200,0
|
|
20230925,151900,693738200,40200,40150,40200,40150,288
|
|
20230925,151800,682161850,40200,40150,40200,40150,60
|
|
20230925,151700,679751200,40150,40150,40200,40150,146
|
|
20230925,151600,673888100,40150,40150,40200,40150,46
|
|
20230925,151500,672040250,40200,40150,40200,40150,93
|
|
20230925,151400,668303500,40200,40200,40200,40150,27
|
|
20230925,151300,667218950,40200,40200,40200,40150,86
|
|
20230925,151200,663765600,40150,40150,40150,40150,43
|
|
20230925,151100,662039150,40150,40150,40200,40150,172
|
|
20230925,151000,655132400,40150,40150,40150,40150,73
|
|
20230925,150900,652201450,40150,40150,40200,40150,64
|
|
20230925,150800,649631800,40150,40150,40200,40150,72
|
|
20230925,150700,646740900,40150,40150,40200,40150,74
|
|
20230925,150600,643769750,40150,40200,40200,40150,6
|
|
20230925,150500,643528700,40150,40150,40200,40150,108
|
|
20230925,150400,639192350,40150,40150,40200,40150,60
|
|
20230925,150300,636783250,40150,40150,40150,40150,5
|
|
20230925,150200,636582500,40150,40150,40200,40150,59
|
|
20230925,150100,634213300,40200,40200,40200,40150,8
|
|
20230925,150000,633891900,40200,40150,40200,40150,37
|
|
20230925,145900,632404900,40150,40200,40200,40150,101
|
|
20230925,145800,628349650,40150,40150,40150,40150,2
|
|
20230925,145700,628269350,40150,40150,40200,40150,43
|
|
20230925,145600,626542850,40200,40200,40250,40200,382
|
|
20230925,145500,611186400,40200,40200,40250,40200,61
|
|
20230925,145400,608733600,40200,40200,40250,40200,191
|
|
20230925,145300,601055050,40200,40200,40250,40200,9
|
|
20230925,145200,600693200,40200,40250,40250,40200,5
|
|
20230925,145100,600492100,40200,40200,40250,40200,49
|
|
20230925,145000,598520100,40200,40200,40250,40200,41
|
|
20230925,144900,596871200,40200,40200,40200,40200,11
|
|
20230925,144800,596429000,40250,40250,40250,40200,4
|
|
20230925,144700,596268100,40250,40250,40250,40250,15
|
|
20230925,144600,595664350,40250,40250,40250,40200,45
|
|
20230925,144500,593853200,40250,40250,40250,40250,20
|
|
20230925,144400,593048200,40250,40250,40250,40250,14
|
|
20230925,144300,592484700,40250,40200,40250,40200,48
|
|
20230925,144200,590552900,40200,40200,40250,40200,7
|
|
20230925,144100,590271400,40200,40250,40250,40200,4
|
|
20230925,144000,590110500,40250,40250,40250,40250,0
|
|
20230925,143900,590110500,40250,40250,40250,40250,5
|
|
20230925,143800,589909250,40200,40200,40250,40200,10
|
|
20230925,143700,589507200,40250,40200,40250,40200,69
|
|
20230925,143600,586731300,40250,40200,40250,40200,39
|
|
20230925,143500,585162000,40200,40200,40250,40200,53
|
|
20230925,143400,583031350,40250,40250,40250,40250,1
|
|
20230925,143300,582991100,40200,40250,40250,40200,25
|
|
20230925,143200,581986050,40250,40200,40250,40200,4
|
|
20230925,143100,581825150,40200,40300,40300,40200,48
|
|
20230925,143000,579891450,40300,40300,40300,40200,3
|
|
20230925,142900,579770650,40250,40300,40300,40250,29
|
|
20230925,142800,578602700,40350,40200,40350,40200,36
|
|
20230925,142700,577152400,40300,40350,40350,40200,246
|
|
20230925,142600,567240750,40350,40350,40350,40200,3
|
|
20230925,142500,567119850,40350,40350,40350,40350,0
|
|
20230925,142400,567119850,40350,40350,40350,40350,2
|
|
20230925,142300,567039150,40200,40200,40200,40200,2
|
|
20230925,142200,566958750,40350,40200,40350,40200,5
|
|
20230925,142100,566757150,40350,40200,40350,40200,9
|
|
20230925,142000,566394900,40350,40200,40350,40200,2
|
|
20230925,141900,566314350,40350,40250,40350,40250,62
|
|
20230925,141800,563818650,40350,40300,40350,40300,16
|
|
20230925,141700,563173800,40300,40250,40300,40200,66
|
|
20230925,141600,560516300,40250,40250,40250,40250,11
|
|
20230925,141500,560073550,40250,40200,40250,40200,448
|
|
20230925,141400,542043500,40250,40200,40250,40200,3
|
|
20230925,141300,541922800,40250,40250,40250,40200,18
|
|
20230925,141200,541199100,40250,40250,40250,40250,0
|
|
20230925,141100,541199100,40250,40200,40250,40200,10
|
|
20230925,141000,540797000,40250,40200,40250,40200,25
|
|
20230925,140900,539791850,40200,40200,40200,40200,5
|
|
20230925,140800,539590850,40200,40250,40250,40200,12
|
|
20230925,140700,539108400,40200,40200,40250,40200,59
|
|
20230925,140600,536736550,40250,40200,40250,40200,11
|
|
20230925,140500,536294050,40200,40200,40200,40200,11
|
|
20230925,140400,535851850,40200,40200,40200,40200,13
|
|
20230925,140300,535329250,40250,40200,40250,40200,12
|
|
20230925,140200,534846750,40200,40250,40250,40200,6
|
|
20230925,140100,534605400,40250,40250,40250,40250,2
|
|
20230925,140000,534524900,40250,40200,40250,40200,13
|
|
20230925,135900,534001750,40250,40250,40250,40250,1
|
|
20230925,135800,533961500,40200,40200,40200,40200,1
|
|
20230925,135700,533921300,40250,40250,40250,40250,1
|
|
20230925,135600,533881050,40250,40200,40250,40200,102
|
|
20230925,135500,529780600,40200,40150,40200,40150,30
|
|
20230925,135400,528574650,40200,40200,40200,40200,2
|
|
20230925,135300,528494250,40200,40200,40200,40200,4
|
|
20230925,135200,528333450,40150,40150,40150,40150,1
|
|
20230925,135100,528293300,40150,40150,40150,40150,0
|
|
20230925,135000,528293300,40150,40150,40150,40150,1
|
|
20230925,134900,528253150,40200,40200,40200,40150,8
|
|
20230925,134800,527931750,40200,40200,40200,40200,2
|
|
20230925,134700,527851350,40150,40150,40150,40150,23
|
|
20230925,134600,526927900,40150,40200,40200,40150,2
|
|
20230925,134500,526847550,40200,40150,40200,40150,6
|
|
20230925,134400,526606400,40200,40200,40200,40200,4
|
|
20230925,134300,526445600,40200,40200,40200,40200,355
|
|
20230925,134200,512174600,40150,40150,40150,40150,20
|
|
20230925,134100,511371600,40150,40150,40150,40150,1
|
|
20230925,134000,511331450,40200,40200,40200,40200,1
|
|
20230925,133900,511291250,40200,40200,40200,40200,1
|
|
20230925,133800,511251050,40150,40200,40200,40150,216
|
|
20230925,133700,502578600,40200,40200,40200,40200,1
|
|
20230925,133600,502538400,40150,40200,40200,40150,62
|
|
20230925,133500,500049050,40150,40150,40200,40150,6
|
|
20230925,133400,499808100,40150,40200,40200,40150,156
|
|
20230925,133300,493544600,40200,40200,40200,40150,202
|
|
20230925,133200,485434200,40200,40150,40200,40150,155
|
|
20230925,133100,479210900,40150,40150,40150,40150,4
|
|
20230925,133000,479050300,40150,40150,40150,40150,5
|
|
20230925,132900,478849550,40200,40200,40200,40200,2
|
|
20230925,132800,478769150,40200,40150,40200,40150,2
|
|
20230925,132700,478688800,40150,40200,40200,40150,102
|
|
20230925,132600,474593450,40150,40150,40150,40150,1
|
|
20230925,132500,474553300,40200,40200,40200,40150,8
|
|
20230925,132400,474232000,40200,40150,40200,40150,12
|
|
20230925,132300,473749700,40150,40150,40150,40150,302
|
|
20230925,132200,461624400,40150,40150,40150,40150,5
|
|
20230925,132100,461423650,40100,40150,40150,40100,29
|
|
20230925,132000,460260200,40150,40150,40150,40150,2
|
|
20230925,131900,460179900,40100,40100,40100,40100,1
|
|
20230925,131800,460139800,40150,40100,40150,40100,3
|
|
20230925,131700,460019400,40150,40150,40150,40150,6
|
|
20230925,131600,459778500,40150,40150,40150,40100,94
|
|
20230925,131500,456005350,40150,40150,40150,40150,2
|
|
20230925,131400,455925050,40100,40100,40100,40100,20
|
|
20230925,131300,455123050,40100,40100,40150,40100,45
|
|
20230925,131200,453316450,40100,40150,40150,40100,3
|
|
20230925,131100,453196050,40150,40150,40150,40100,18
|
|
20230925,131000,452474150,40150,40100,40150,40100,4
|
|
20230925,130900,452313650,40100,40100,40100,40100,19
|
|
20230925,130800,451551750,40150,40100,40150,40100,3
|
|
20230925,130700,451431350,40100,40150,40150,40100,13
|
|
20230925,130600,450910000,40150,40150,40150,40150,3
|
|
20230925,130500,450789550,40150,40150,40150,40150,1
|
|
20230925,130400,450749400,40150,40150,40150,40150,2
|
|
20230925,130300,450669100,40150,40150,40150,40150,1
|
|
20230925,130200,450628950,40100,40100,40100,40100,10
|
|
20230925,130100,450227950,40100,40150,40150,40100,23
|
|
20230925,130000,449304550,40100,40150,40150,40100,96
|
|
20230925,125900,445450950,40150,40150,40150,40150,82
|
|
20230925,125800,442158650,40150,40150,40150,40150,60
|
|
20230925,125700,439749650,40150,40150,40150,40100,17
|
|
20230925,125600,439067850,40100,40100,40100,40100,70
|
|
20230925,125500,436260850,40150,40150,40150,40150,2
|
|
20230925,125400,436180550,40100,40150,40150,40100,107
|
|
20230925,125300,431885200,40150,40100,40150,40100,221
|
|
20230925,125200,423012750,40150,40150,40150,40150,6
|
|
20230925,125100,422771850,40150,40150,40150,40150,2
|
|
20230925,125000,422691550,40150,40150,40150,40150,677
|
|
20230925,124900,395510000,40150,40150,40150,40150,0
|
|
20230925,124800,395510000,40150,40200,40200,40150,20
|
|
20230925,124700,394706850,40200,40200,40200,40200,2
|
|
20230925,124600,394626450,40150,40150,40150,40150,0
|
|
20230925,124500,394626450,40150,40150,40200,40150,15
|
|
20230925,124400,394024100,40200,40200,40200,40200,22
|
|
20230925,124300,393139700,40200,40200,40200,40200,7
|
|
20230925,124200,392858300,40200,40200,40200,40200,23
|
|
20230925,124100,391933700,40200,40200,40200,40200,1
|
|
20230925,124000,391893500,40200,40200,40200,40200,1
|
|
20230925,123900,391853300,40150,40150,40150,40150,1
|
|
20230925,123800,391813150,40150,40200,40200,40150,6
|
|
20230925,123700,391572150,40200,40200,40200,40200,2
|
|
20230925,123600,391491750,40200,40200,40200,40200,2
|
|
20230925,123500,391411350,40200,40200,40200,40200,1
|
|
20230925,123400,391371150,40200,40200,40200,40200,1
|
|
20230925,123300,391330950,40200,40150,40200,40150,2
|
|
20230925,123200,391250600,40200,40200,40200,40200,11
|
|
20230925,123100,390808400,40150,40150,40150,40150,154
|
|
20230925,123000,384625300,40150,40150,40150,40150,60
|
|
20230925,122900,382216300,40150,40150,40150,40150,1
|
|
20230925,122800,382176150,40150,40100,40150,40100,11
|
|
20230925,122700,381734550,40150,40150,40150,40150,121
|
|
20230925,122600,376876400,40150,40150,40150,40150,7
|
|
20230925,122500,376595350,40150,40150,40150,40150,3
|
|
20230925,122400,376474900,40150,40150,40150,40150,0
|
|
20230925,122300,376474900,40150,40150,40150,40150,2
|
|
20230925,122200,376394600,40100,40150,40150,40100,3
|
|
20230925,122100,376274200,40150,40150,40150,40150,5
|
|
20230925,122000,376073450,40150,40150,40150,40150,1
|
|
20230925,121900,376033300,40150,40150,40150,40100,10
|
|
20230925,121800,375632200,40100,40100,40100,40100,0
|
|
20230925,121700,375632200,40100,40150,40150,40100,9
|
|
20230925,121600,375271250,40100,40150,40150,40100,24
|
|
20230925,121500,374308750,40150,40150,40150,40150,0
|
|
20230925,121400,374308750,40150,40150,40150,40150,3
|
|
20230925,121300,374188300,40150,40150,40150,40150,5
|
|
20230925,121200,373987550,40100,40100,40100,40100,1
|
|
20230925,121100,373947450,40100,40100,40100,40100,1
|
|
20230925,121000,373907350,40150,40150,40150,40100,3
|
|
20230925,120900,373786950,40150,40150,40150,40150,2
|
|
20230925,120800,373706650,40100,40100,40100,40100,35
|
|
20230925,120700,372303150,40100,40150,40150,40100,13
|
|
20230925,120600,371781750,40150,40150,40150,40150,1
|
|
20230925,120500,371741600,40100,40150,40150,40100,2
|
|
20230925,120400,371661350,40100,40100,40100,40100,0
|
|
20230925,120300,371661350,40100,40150,40150,40100,3
|
|
20230925,120200,371540950,40150,40150,40150,40150,2
|
|
20230925,120100,371460650,40150,40150,40150,40150,2
|
|
20230925,120000,371380350,40100,40100,40100,40100,1
|
|
20230925,115900,371340250,40150,40150,40150,40150,3
|
|
20230925,115800,371219800,40100,40150,40150,40100,10
|
|
20230925,115700,370818700,40150,40150,40150,40100,5
|
|
20230925,115600,370618100,40150,40150,40150,40150,1
|
|
20230925,115500,370577950,40150,40100,40150,40100,4
|
|
20230925,115400,370417500,40150,40150,40200,40150,62
|
|
20230925,115300,367928150,40150,40150,40150,40150,0
|
|
20230925,115200,367928150,40150,40200,40200,40150,3
|
|
20230925,115100,367807600,40200,40200,40200,40200,1
|
|
20230925,115000,367767400,40200,40200,40200,40200,2
|
|
20230925,114900,367687000,40200,40200,40200,40200,9
|
|
20230925,114800,367325200,40200,40200,40200,40150,4
|
|
20230925,114700,367164450,40150,40150,40150,40150,0
|
|
20230925,114600,367164450,40150,40200,40200,40150,3
|
|
20230925,114500,367043950,40200,40150,40200,40150,5
|
|
20230925,114400,366843150,40200,40200,40200,40200,1
|
|
20230925,114300,366802950,40200,40150,40200,40100,58
|
|
20230925,114200,364474250,40150,40150,40150,40150,46
|
|
20230925,114100,362627350,40150,40150,40150,40150,117
|
|
20230925,114000,357929800,40150,40150,40150,40150,8
|
|
20230925,113900,357608600,40150,40150,40150,40150,227
|
|
20230925,113800,348494550,40150,40150,40150,40150,2
|
|
20230925,113700,348414250,40150,40100,40150,40100,2
|
|
20230925,113600,348334000,40100,40100,40100,40100,0
|
|
20230925,113500,348334000,40100,40150,40150,40100,14
|
|
20230925,113400,347772550,40150,40150,40150,40150,1
|
|
20230925,113300,347732400,40150,40150,40150,40150,1
|
|
20230925,113200,347692250,40100,40150,40150,40100,22
|
|
20230925,113100,346809950,40100,40150,40150,40100,2
|
|
20230925,113000,346729700,40100,40100,40100,40100,0
|
|
20230925,112900,346729700,40100,40150,40150,40100,14
|
|
20230925,112800,346167650,40100,40150,40150,40100,23
|
|
20230925,112700,345245150,40100,40150,40150,40100,23
|
|
20230925,112600,344322800,40150,40150,40150,40100,792
|
|
20230925,112500,312525600,40150,40150,40150,40150,4
|
|
20230925,112400,312365000,40200,40200,40200,40150,33
|
|
20230925,112300,311038500,40200,40200,40200,40150,8
|
|
20230925,112200,310717150,40200,40200,40200,40200,1
|
|
20230925,112100,310676950,40200,40200,40200,40200,1
|
|
20230925,112000,310636750,40150,40150,40150,40150,1
|
|
20230925,111900,310596600,40150,40150,40150,40150,1
|
|
20230925,111800,310556450,40150,40150,40150,40150,4
|
|
20230925,111700,310395850,40200,40200,40200,40150,3
|
|
20230925,111600,310275300,40200,40200,40200,40150,23
|
|
20230925,111500,309350750,40200,40150,40200,40150,5
|
|
20230925,111400,309149800,40200,40150,40200,40150,3
|
|
20230925,111300,309029250,40150,40150,40150,40150,0
|
|
20230925,111200,309029250,40150,40150,40200,40150,27
|
|
20230925,111100,307944950,40150,40200,40200,40150,151
|
|
20230925,111000,301875650,40200,40200,40200,40200,0
|
|
20230925,110900,301875650,40200,40200,40200,40200,2
|
|
20230925,110800,301795250,40200,40200,40200,40200,0
|
|
20230925,110700,301795250,40200,40200,40200,40200,1
|
|
20230925,110600,301755050,40200,40200,40200,40200,0
|
|
20230925,110500,301755050,40200,40200,40200,40200,4
|
|
20230925,110400,301594250,40200,40200,40200,40200,44
|
|
20230925,110300,299825450,40200,40200,40200,40200,3
|
|
20230925,110200,299704850,40250,40250,40250,40250,1
|
|
20230925,110100,299664600,40250,40200,40250,40200,2
|
|
20230925,110000,299584150,40200,40200,40200,40200,112
|
|
20230925,105900,295081750,40200,40200,40200,40200,0
|
|
20230925,105800,295081750,40200,40200,40200,40200,3
|
|
20230925,105700,294961150,40200,40200,40200,40200,3
|
|
20230925,105600,294840550,40200,40200,40200,40200,8
|
|
20230925,105500,294518950,40200,40200,40200,40200,1
|
|
20230925,105400,294478750,40200,40200,40200,40200,4
|
|
20230925,105300,294317950,40200,40200,40250,40200,269
|
|
20230925,105200,283496650,40200,40200,40200,40200,130
|
|
20230925,105100,278270650,40200,40250,40250,40200,12
|
|
20230925,105000,277787750,40200,40200,40200,40200,0
|
|
20230925,104900,277787750,40200,40200,40200,40200,0
|
|
20230925,104800,277787750,40200,40200,40200,40200,0
|
|
20230925,104700,277787750,40200,40200,40200,40200,0
|
|
20230925,104600,277787750,40200,40200,40200,40200,1
|
|
20230925,104500,277747550,40200,40200,40200,40200,7
|
|
20230925,104400,277466150,40200,40200,40200,40200,0
|
|
20230925,104300,277466150,40200,40200,40200,40200,0
|
|
20230925,104200,277466150,40200,40200,40200,40200,1
|
|
20230925,104100,277425950,40200,40200,40200,40200,1
|
|
20230925,104000,277385750,40200,40250,40250,40200,122
|
|
20230925,103900,272480350,40200,40200,40200,40200,0
|
|
20230925,103800,272480350,40200,40200,40200,40200,0
|
|
20230925,103700,272480350,40200,40200,40200,40200,0
|
|
20230925,103600,272480350,40200,40200,40200,40200,1
|
|
20230925,103500,272440150,40200,40200,40200,40200,1
|
|
20230925,103400,272399950,40200,40200,40200,40200,45
|
|
20230925,103300,270590950,40200,40200,40200,40200,1
|
|
20230925,103200,270550750,40200,40200,40200,40200,3
|
|
20230925,103100,270430150,40200,40200,40200,40200,1
|
|
20230925,103000,270389950,40200,40200,40200,40200,1
|
|
20230925,102900,270349750,40200,40200,40200,40200,37
|
|
20230925,102800,268862350,40200,40200,40200,40200,0
|
|
20230925,102700,268862350,40200,40200,40200,40200,14
|
|
20230925,102600,268299550,40200,40200,40200,40200,2
|
|
20230925,102500,268219150,40200,40200,40200,40200,30
|
|
20230925,102400,267013150,40200,40200,40200,40200,2
|
|
20230925,102300,266932750,40200,40200,40200,40200,1
|
|
20230925,102200,266892550,40200,40250,40250,40200,199
|
|
20230925,102100,258883300,40250,40250,40250,40250,0
|
|
20230925,102000,258883300,40250,40250,40250,40250,18
|
|
20230925,101900,258158800,40250,40250,40250,40250,0
|
|
20230925,101800,258158800,40250,40250,40250,40250,1
|
|
20230925,101700,258118550,40250,40250,40250,40250,51
|
|
20230925,101600,256065800,40300,40300,40300,40300,8
|
|
20230925,101500,255743400,40250,40250,40250,40250,2
|
|
20230925,101400,255662900,40250,40250,40250,40250,0
|
|
20230925,101300,255662900,40250,40250,40250,40250,2
|
|
20230925,101200,255582400,40300,40300,40300,40300,12
|
|
20230925,101100,255098800,40300,40300,40300,40300,0
|
|
20230925,101000,255098800,40300,40250,40300,40250,59
|
|
20230925,100900,252721600,40250,40250,40250,40250,0
|
|
20230925,100800,252721600,40250,40250,40250,40250,0
|
|
20230925,100700,252721600,40250,40250,40250,40250,2
|
|
20230925,100600,252641100,40250,40250,40300,40250,245
|
|
20230925,100500,242779400,40300,40300,40300,40300,0
|
|
20230925,100400,242779400,40300,40300,40300,40300,0
|
|
20230925,100300,242779400,40300,40300,40300,40300,0
|
|
20230925,100200,242779400,40300,40300,40300,40300,29
|
|
20230925,100100,241610700,40250,40250,40300,40250,3
|
|
20230925,100000,241489900,40300,40300,40300,40300,1
|
|
20230925,095900,241449600,40250,40300,40300,40250,7
|
|
20230925,095800,241167600,40250,40250,40250,40250,2
|
|
20230925,095700,241087100,40250,40250,40250,40250,1
|
|
20230925,095600,241046850,40250,40300,40300,40250,35
|
|
20230925,095500,239636500,40250,40250,40250,40250,1
|
|
20230925,095400,239596250,40250,40300,40300,40250,18
|
|
20230925,095300,238870900,40300,40200,40300,40200,1540
|
|
20230925,095200,176961600,40150,40150,40150,40150,2
|
|
20230925,095100,176881300,40200,40150,40200,40150,36
|
|
20230925,095000,175434400,40150,40150,40150,40150,1
|
|
20230925,094900,175394250,40150,40200,40200,40150,4
|
|
20230925,094800,175233550,40150,40250,40250,40150,333
|
|
20230925,094700,161848550,40250,40250,40300,40250,36
|
|
20230925,094600,160399250,40250,40200,40250,40200,41
|
|
20230925,094500,158750300,40200,40200,40200,40200,2
|
|
20230925,094400,158669900,40300,40300,40300,40300,8
|
|
20230925,094300,158347500,40200,40300,40300,40200,276
|
|
20230925,094200,147240900,40300,40300,40300,40300,2
|
|
20230925,094100,147160300,40300,40250,40300,40200,300
|
|
20230925,094000,135085900,40200,40200,40200,40200,2
|
|
20230925,093900,135005500,40250,40200,40250,40200,164
|
|
20230925,093800,128407400,40200,40200,40200,40200,0
|
|
20230925,093700,128407400,40200,40200,40200,40200,1
|
|
20230925,093600,128367200,40200,40200,40200,40200,102
|
|
20230925,093500,124266800,40150,40200,40200,40150,489
|
|
20230925,093400,104611850,40200,40200,40200,40200,13
|
|
20230925,093300,104089250,40200,40200,40200,40200,3
|
|
20230925,093200,103968650,40200,40300,40350,40200,346
|
|
20230925,093100,90036550,40300,40350,40350,40300,541
|
|
20230925,093000,68213900,40400,40350,40400,40350,440
|
|
20230925,092900,50458800,40350,40350,40400,40350,18
|
|
20230925,092800,49732350,40350,40350,40350,40350,13
|
|
20230925,092700,49207800,40350,40350,40350,40350,7
|
|
20230925,092600,48925350,40350,40400,40400,40350,32
|
|
20230925,092500,47633500,40400,40400,40400,40400,4
|
|
20230925,092400,47471900,40400,40350,40400,40350,39
|
|
20230925,092300,45896850,40350,40350,40400,40350,4
|
|
20230925,092200,45735400,40350,40450,40500,40350,8
|
|
20230925,092100,45411650,40500,40350,40550,40350,120
|
|
20230925,092000,40563050,40350,40350,40350,40350,4
|
|
20230925,091900,40401650,40350,40350,40350,40350,3
|
|
20230925,091800,40280600,40350,40350,40350,40350,3
|
|
20230925,091700,40159550,40350,40350,40350,40350,0
|
|
20230925,091600,40159550,40350,40350,40350,40350,2
|
|
20230925,091500,40078850,40350,40300,40350,40300,73
|
|
20230925,091400,37136400,40300,40400,40400,40300,384
|
|
20230925,091300,21629200,40400,40450,40450,40400,102
|
|
20230925,091200,17503650,40600,40600,40600,40600,2
|
|
20230925,091100,17422450,40600,40550,40600,40450,7
|
|
20230925,091000,17138500,40500,40500,40500,40500,1
|
|
20230925,090900,17098000,40500,40500,40500,40500,15
|
|
20230925,090800,16490500,40600,40600,40600,40600,3
|
|
20230925,090700,16368700,40500,40500,40500,40500,106
|
|
20230925,090600,12075700,40500,40550,40600,40500,83
|
|
20230925,090500,8709650,40500,40500,40500,40500,1
|
|
20230925,090400,8669150,40500,40500,40500,40500,15
|
|
20230925,090300,8061650,40500,40500,40500,40500,15
|
|
20230925,090200,7454150,40450,40450,40450,40450,60
|
|
20230925,090100,5027150,40400,40400,40400,40400,0
|
|
20230925,090000,5027150,40400,40600,40600,40400,124
|