595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,185200,628805650,8750,8750,8750,8750,1207
|
|
20230925,185100,628805650,8750,8750,8750,8750,0
|
|
20230925,185000,628805650,8750,8750,8750,8750,0
|
|
20230925,184900,628805650,8750,8750,8750,8750,0
|
|
20230925,184800,628805650,8750,8750,8750,8750,0
|
|
20230925,184700,628805650,8750,8750,8750,8750,0
|
|
20230925,184600,628805650,8750,8750,8750,8750,0
|
|
20230925,184500,628805650,8750,8750,8750,8750,0
|
|
20230925,184400,628805650,8750,8750,8750,8750,0
|
|
20230925,184300,628805650,8750,8750,8750,8750,0
|
|
20230925,184200,628805650,8750,8750,8750,8750,0
|
|
20230925,184100,628805650,8750,8750,8750,8750,0
|
|
20230925,184000,628805650,8750,8750,8750,8750,0
|
|
20230925,183900,628805650,8750,8750,8750,8750,0
|
|
20230925,183800,628805650,8750,8750,8750,8750,0
|
|
20230925,183700,628805650,8750,8750,8750,8750,0
|
|
20230925,183600,628805650,8750,8750,8750,8750,0
|
|
20230925,183500,628805650,8750,8750,8750,8750,0
|
|
20230925,183400,628805650,8750,8750,8750,8750,0
|
|
20230925,183300,628805650,8750,8750,8750,8750,0
|
|
20230925,183200,628805650,8750,8750,8750,8750,0
|
|
20230925,183100,628805650,8750,8750,8750,8750,0
|
|
20230925,183000,628805650,8750,8750,8750,8750,0
|
|
20230925,182900,628805650,8750,8750,8750,8750,0
|
|
20230925,182800,628805650,8750,8750,8750,8750,0
|
|
20230925,182700,628805650,8750,8750,8750,8750,0
|
|
20230925,182600,628805650,8750,8750,8750,8750,0
|
|
20230925,182500,628805650,8750,8750,8750,8750,0
|
|
20230925,182400,628805650,8750,8750,8750,8750,0
|
|
20230925,182300,628805650,8750,8750,8750,8750,0
|
|
20230925,182200,628805650,8750,8750,8750,8750,1207
|
|
20230925,182100,628805650,8750,8750,8750,8750,0
|
|
20230925,182000,628805650,8750,8750,8750,8750,0
|
|
20230925,181900,628805650,8750,8750,8750,8750,0
|
|
20230925,181800,628805650,8750,8750,8750,8750,0
|
|
20230925,181700,628805650,8750,8750,8750,8750,0
|
|
20230925,181600,628805650,8750,8750,8750,8750,0
|
|
20230925,181500,628805650,8750,8750,8750,8750,0
|
|
20230925,181400,628805650,8750,8750,8750,8750,0
|
|
20230925,181300,628805650,8750,8750,8750,8750,0
|
|
20230925,181200,628805650,8750,8750,8750,8750,0
|
|
20230925,181100,628805650,8750,8750,8750,8750,0
|
|
20230925,181000,628805650,8750,8750,8750,8750,0
|
|
20230925,180900,628805650,8750,8750,8750,8750,0
|
|
20230925,180800,628805650,8750,8750,8750,8750,0
|
|
20230925,180700,628805650,8750,8750,8750,8750,0
|
|
20230925,180600,628805650,8750,8750,8750,8750,0
|
|
20230925,180500,628805650,8750,8750,8750,8750,0
|
|
20230925,180400,628805650,8750,8750,8750,8750,0
|
|
20230925,180300,628805650,8750,8750,8750,8750,0
|
|
20230925,180200,628805650,8750,8750,8750,8750,0
|
|
20230925,180100,628805650,8750,8750,8750,8750,0
|
|
20230925,180000,628805650,8750,8750,8750,8750,0
|
|
20230925,175900,628805650,8750,8750,8750,8750,0
|
|
20230925,175800,628805650,8750,8750,8750,8750,0
|
|
20230925,175700,628805650,8750,8750,8750,8750,0
|
|
20230925,175600,628805650,8750,8750,8750,8750,0
|
|
20230925,175500,628805650,8750,8750,8750,8750,0
|
|
20230925,175400,628805650,8750,8750,8750,8750,0
|
|
20230925,175300,628805650,8750,8750,8750,8750,0
|
|
20230925,175200,628805650,8750,8750,8750,8750,1207
|
|
20230925,175100,628805650,8750,8750,8750,8750,0
|
|
20230925,175000,628805650,8750,8750,8750,8750,0
|
|
20230925,174900,628805650,8750,8750,8750,8750,0
|
|
20230925,174800,628805650,8750,8750,8750,8750,0
|
|
20230925,174700,628805650,8750,8750,8750,8750,0
|
|
20230925,174600,628805650,8750,8750,8750,8750,0
|
|
20230925,174500,628805650,8750,8750,8750,8750,0
|
|
20230925,174400,628805650,8750,8750,8750,8750,0
|
|
20230925,174300,628805650,8750,8750,8750,8750,0
|
|
20230925,174200,628805650,8750,8750,8750,8750,0
|
|
20230925,174100,628805650,8750,8750,8750,8750,0
|
|
20230925,174000,628805650,8750,8750,8750,8750,0
|
|
20230925,173900,628805650,8750,8750,8750,8750,0
|
|
20230925,173800,628805650,8750,8750,8750,8750,0
|
|
20230925,173700,628805650,8750,8750,8750,8750,0
|
|
20230925,173600,628805650,8750,8750,8750,8750,0
|
|
20230925,173500,628805650,8750,8750,8750,8750,0
|
|
20230925,173400,628805650,8750,8750,8750,8750,0
|
|
20230925,173300,628805650,8750,8750,8750,8750,0
|
|
20230925,173200,628805650,8750,8750,8750,8750,0
|
|
20230925,173100,628805650,8750,8750,8750,8750,0
|
|
20230925,173000,628805650,8750,8750,8750,8750,0
|
|
20230925,172900,628805650,8750,8750,8750,8750,0
|
|
20230925,172800,628805650,8750,8750,8750,8750,0
|
|
20230925,172700,628805650,8750,8750,8750,8750,0
|
|
20230925,172600,628805650,8750,8750,8750,8750,0
|
|
20230925,172500,628805650,8750,8750,8750,8750,0
|
|
20230925,172400,628805650,8750,8750,8750,8750,0
|
|
20230925,172300,628805650,8750,8750,8750,8750,0
|
|
20230925,172200,628805650,8750,8750,8750,8750,1207
|
|
20230925,172100,628805650,8750,8750,8750,8750,0
|
|
20230925,172000,628805650,8750,8750,8750,8750,0
|
|
20230925,171900,628805650,8750,8750,8750,8750,0
|
|
20230925,171800,628805650,8750,8750,8750,8750,0
|
|
20230925,171700,628805650,8750,8750,8750,8750,0
|
|
20230925,171600,628805650,8750,8750,8750,8750,0
|
|
20230925,171500,628805650,8750,8750,8750,8750,0
|
|
20230925,171400,628805650,8750,8750,8750,8750,0
|
|
20230925,171300,628805650,8750,8750,8750,8750,0
|
|
20230925,171200,628805650,8750,8750,8750,8750,0
|
|
20230925,171100,628805650,8750,8750,8750,8750,0
|
|
20230925,171000,628805650,8750,8750,8750,8750,0
|
|
20230925,170900,628805650,8750,8750,8750,8750,0
|
|
20230925,170800,628805650,8750,8750,8750,8750,0
|
|
20230925,170700,628805650,8750,8750,8750,8750,0
|
|
20230925,170600,628805650,8750,8750,8750,8750,0
|
|
20230925,170500,628805650,8750,8750,8750,8750,0
|
|
20230925,170400,628805650,8750,8750,8750,8750,0
|
|
20230925,170300,628805650,8750,8750,8750,8750,0
|
|
20230925,170200,628805650,8750,8750,8750,8750,0
|
|
20230925,170100,628805650,8750,8750,8750,8750,0
|
|
20230925,170000,628805650,8750,8750,8750,8750,0
|
|
20230925,165900,628805650,8750,8750,8750,8750,0
|
|
20230925,165800,628805650,8750,8750,8750,8750,0
|
|
20230925,165700,628805650,8750,8750,8750,8750,0
|
|
20230925,165600,628805650,8750,8750,8750,8750,0
|
|
20230925,165500,628805650,8750,8750,8750,8750,0
|
|
20230925,165400,628805650,8750,8750,8750,8750,0
|
|
20230925,165300,628805650,8750,8750,8750,8750,0
|
|
20230925,165200,628805650,8750,8750,8750,8750,1207
|
|
20230925,165100,628805650,8750,8750,8750,8750,0
|
|
20230925,165000,628805650,8750,8750,8750,8750,0
|
|
20230925,164900,628805650,8750,8750,8750,8750,0
|
|
20230925,164800,628805650,8750,8750,8750,8750,0
|
|
20230925,164700,628805650,8750,8750,8750,8750,0
|
|
20230925,164600,628805650,8750,8750,8750,8750,0
|
|
20230925,164500,628805650,8750,8750,8750,8750,0
|
|
20230925,164400,628805650,8750,8750,8750,8750,0
|
|
20230925,164300,628805650,8750,8750,8750,8750,0
|
|
20230925,164200,628805650,8750,8750,8750,8750,0
|
|
20230925,164100,628805650,8750,8750,8750,8750,0
|
|
20230925,164000,628805650,8750,8750,8750,8750,0
|
|
20230925,163900,628805650,8750,8750,8750,8750,0
|
|
20230925,163800,628805650,8750,8750,8750,8750,0
|
|
20230925,163700,628805650,8750,8750,8750,8750,0
|
|
20230925,163600,628805650,8750,8750,8750,8750,0
|
|
20230925,163500,628805650,8750,8750,8750,8750,0
|
|
20230925,163400,628805650,8750,8750,8750,8750,0
|
|
20230925,163300,628805650,8750,8750,8750,8750,0
|
|
20230925,163200,628805650,8750,8750,8750,8750,0
|
|
20230925,163100,628805650,8750,8750,8750,8750,0
|
|
20230925,163000,628805650,8750,8750,8750,8750,0
|
|
20230925,162900,628805650,8750,8750,8750,8750,0
|
|
20230925,162800,628805650,8750,8750,8750,8750,0
|
|
20230925,162700,628805650,8750,8750,8750,8750,0
|
|
20230925,162600,628805650,8750,8750,8750,8750,0
|
|
20230925,162500,628805650,8750,8750,8750,8750,0
|
|
20230925,162400,628805650,8750,8750,8750,8750,0
|
|
20230925,162300,628805650,8750,8750,8750,8750,0
|
|
20230925,162200,628805650,8750,8750,8750,8750,1207
|
|
20230925,162100,628805650,8750,8750,8750,8750,0
|
|
20230925,162000,628805650,8750,8750,8750,8750,0
|
|
20230925,161900,628805650,8750,8750,8750,8750,0
|
|
20230925,161800,628805650,8750,8750,8750,8750,0
|
|
20230925,161700,628805650,8750,8750,8750,8750,0
|
|
20230925,161600,628805650,8750,8750,8750,8750,0
|
|
20230925,161500,628805650,8750,8750,8750,8750,0
|
|
20230925,161400,628805650,8750,8750,8750,8750,0
|
|
20230925,161300,628805650,8750,8750,8750,8750,0
|
|
20230925,161200,628805650,8750,8750,8750,8750,0
|
|
20230925,161100,628805650,8750,8750,8750,8750,0
|
|
20230925,161000,628805650,8750,8750,8750,8750,0
|
|
20230925,160900,628805650,8750,8750,8750,8750,0
|
|
20230925,160800,628805650,8750,8750,8750,8750,0
|
|
20230925,160700,628805650,8750,8750,8750,8750,0
|
|
20230925,160600,628805650,8750,8750,8750,8750,0
|
|
20230925,160500,628805650,8750,8750,8750,8750,0
|
|
20230925,160400,628805650,8750,8750,8750,8750,0
|
|
20230925,160300,628805650,8750,8750,8750,8750,0
|
|
20230925,160200,628805650,8750,8750,8750,8750,0
|
|
20230925,160100,628805650,8750,8750,8750,8750,0
|
|
20230925,160000,628805650,8750,8750,8750,8750,0
|
|
20230925,155900,628805650,8750,8750,8750,8750,0
|
|
20230925,155800,628805650,8750,8750,8750,8750,0
|
|
20230925,155700,628805650,8750,8750,8750,8750,0
|
|
20230925,155600,628805650,8750,8750,8750,8750,0
|
|
20230925,155500,628805650,8750,8750,8750,8750,0
|
|
20230925,155400,628805650,8750,8750,8750,8750,0
|
|
20230925,155300,628805650,8750,8750,8750,8750,0
|
|
20230925,155200,628805650,8750,8750,8750,8750,1207
|
|
20230925,155100,628805650,8750,8750,8750,8750,0
|
|
20230925,155000,628805650,8750,8750,8750,8750,0
|
|
20230925,154900,628805650,8750,8750,8750,8750,0
|
|
20230925,154800,628805650,8750,8750,8750,8750,0
|
|
20230925,154700,628805650,8750,8750,8750,8750,0
|
|
20230925,154600,628805650,8750,8750,8750,8750,0
|
|
20230925,154500,628805650,8750,8750,8750,8750,0
|
|
20230925,154400,628805650,8750,8750,8750,8750,0
|
|
20230925,154300,628805650,8750,8750,8750,8750,0
|
|
20230925,154200,628805650,8750,8750,8750,8750,0
|
|
20230925,154100,628805650,8750,8750,8750,8750,0
|
|
20230925,154000,628805650,8750,8750,8750,8750,0
|
|
20230925,153900,628805650,8750,8750,8750,8750,0
|
|
20230925,153800,628805650,8750,8750,8750,8750,0
|
|
20230925,153700,628805650,8750,8750,8750,8750,0
|
|
20230925,153600,628805650,8750,8750,8750,8750,0
|
|
20230925,153500,628805650,8750,8750,8750,8750,0
|
|
20230925,153400,628805650,8750,8750,8750,8750,0
|
|
20230925,153300,628805650,8750,8750,8750,8750,0
|
|
20230925,153200,628805650,8750,8750,8750,8750,0
|
|
20230925,153100,628805650,8750,8750,8750,8750,0
|
|
20230925,153000,628805650,8750,8750,8750,8750,1207
|
|
20230925,152900,618244400,8760,8760,8760,8760,0
|
|
20230925,152800,618244400,8760,8760,8760,8760,0
|
|
20230925,152700,618244400,8760,8760,8760,8760,0
|
|
20230925,152600,618244400,8760,8760,8760,8760,0
|
|
20230925,152500,618244400,8760,8760,8760,8760,0
|
|
20230925,152400,618244400,8760,8760,8760,8760,0
|
|
20230925,152300,618244400,8760,8760,8760,8760,0
|
|
20230925,152200,618244400,8760,8760,8760,8760,0
|
|
20230925,152100,618244400,8760,8760,8760,8760,0
|
|
20230925,152000,618244400,8760,8760,8760,8760,0
|
|
20230925,151900,618244400,8760,8760,8760,8760,1079
|
|
20230925,151800,608792360,8760,8760,8760,8760,215
|
|
20230925,151700,606908960,8760,8760,8760,8760,21
|
|
20230925,151600,606725000,8760,8770,8770,8760,600
|
|
20230925,151500,601463450,8770,8770,8770,8770,191
|
|
20230925,151400,599788380,8770,8770,8770,8770,0
|
|
20230925,151300,599788380,8770,8780,8780,8770,205
|
|
20230925,151200,597990480,8770,8770,8770,8770,0
|
|
20230925,151100,597990480,8770,8770,8770,8770,10
|
|
20230925,151000,597902780,8770,8770,8770,8770,60
|
|
20230925,150900,597376580,8770,8770,8770,8770,311
|
|
20230925,150800,594649110,8770,8780,8780,8770,400
|
|
20230925,150700,591140110,8780,8770,8780,8770,12
|
|
20230925,150600,591034770,8770,8780,8780,8770,682
|
|
20230925,150500,585046920,8770,8770,8770,8770,181
|
|
20230925,150400,583459550,8770,8770,8770,8770,117
|
|
20230925,150300,582433460,8770,8760,8770,8760,902
|
|
20230925,150200,574523430,8770,8770,8770,8770,265
|
|
20230925,150100,572199380,8770,8790,8790,8770,3205
|
|
20230925,150000,544080920,8810,8810,8810,8810,0
|
|
20230925,145900,544080920,8810,8810,8810,8810,0
|
|
20230925,145800,544080920,8810,8810,8810,8810,0
|
|
20230925,145700,544080920,8810,8810,8810,8810,0
|
|
20230925,145600,544080920,8810,8800,8810,8800,2
|
|
20230925,145500,544063310,8780,8820,8820,8780,27
|
|
20230925,145400,543826170,8780,8800,8800,8780,200
|
|
20230925,145300,542069750,8780,8790,8790,8780,406
|
|
20230925,145200,538504880,8790,8790,8790,8790,265
|
|
20230925,145100,536175530,8790,8800,8800,8790,999
|
|
20230925,145000,527393480,8840,8840,8840,8840,12
|
|
20230925,144900,527287400,8840,8840,8840,8840,0
|
|
20230925,144800,527287400,8840,8840,8840,8840,0
|
|
20230925,144700,527287400,8840,8840,8840,8840,0
|
|
20230925,144600,527287400,8840,8840,8840,8840,0
|
|
20230925,144500,527287400,8840,8840,8840,8840,1
|
|
20230925,144400,527278560,8850,8850,8850,8850,0
|
|
20230925,144300,527278560,8850,8850,8850,8850,0
|
|
20230925,144200,527278560,8850,8850,8850,8850,0
|
|
20230925,144100,527278560,8850,8850,8850,8850,1
|
|
20230925,144000,527269710,8790,8800,8800,8790,236
|
|
20230925,143900,525193210,8800,8800,8800,8800,0
|
|
20230925,143800,525193210,8800,8850,8850,8800,1500
|
|
20230925,143700,511988210,8850,8850,8850,8850,0
|
|
20230925,143600,511988210,8850,8850,8850,8850,0
|
|
20230925,143500,511988210,8850,8840,8850,8840,1052
|
|
20230925,143400,502685660,8840,8840,8840,8840,0
|
|
20230925,143300,502685660,8840,8830,8840,8830,1240
|
|
20230925,143200,491735860,8800,8810,8810,8800,18
|
|
20230925,143100,491577360,8810,8810,8810,8810,2
|
|
20230925,143000,491559740,8830,8830,8830,8830,30
|
|
20230925,142900,491294840,8830,8830,8830,8830,0
|
|
20230925,142800,491294840,8830,8830,8830,8830,1
|
|
20230925,142700,491286010,8810,8810,8810,8810,7
|
|
20230925,142600,491224340,8810,8820,8820,8810,1189
|
|
20230925,142500,480741230,8830,8820,8830,8820,56
|
|
20230925,142400,480246850,8830,8820,8830,8820,352
|
|
20230925,142300,477142200,8840,8840,8840,8840,0
|
|
20230925,142200,477142200,8840,8840,8840,8840,0
|
|
20230925,142100,477142200,8840,8840,8840,8840,0
|
|
20230925,142000,477142200,8840,8840,8840,8840,100
|
|
20230925,141900,476258200,8820,8820,8820,8820,939
|
|
20230925,141800,467976220,8820,8820,8820,8820,1
|
|
20230925,141700,467967400,8810,8820,8820,8810,70
|
|
20230925,141600,467350100,8810,8810,8810,8810,0
|
|
20230925,141500,467350100,8810,8810,8810,8810,0
|
|
20230925,141400,467350100,8810,8820,8820,8810,105
|
|
20230925,141300,466425010,8810,8810,8810,8810,0
|
|
20230925,141200,466425010,8810,8810,8810,8810,0
|
|
20230925,141100,466425010,8810,8810,8810,8810,0
|
|
20230925,141000,466425010,8810,8810,8810,8810,0
|
|
20230925,140900,466425010,8810,8810,8810,8810,0
|
|
20230925,140800,466425010,8810,8810,8810,8810,0
|
|
20230925,140700,466425010,8810,8810,8810,8810,300
|
|
20230925,140600,463782010,8810,8810,8810,8810,0
|
|
20230925,140500,463782010,8810,8810,8810,8810,0
|
|
20230925,140400,463782010,8810,8810,8810,8810,22
|
|
20230925,140300,463588190,8800,8800,8800,8800,147
|
|
20230925,140200,462294590,8800,8800,8800,8800,0
|
|
20230925,140100,462294590,8800,8800,8800,8800,0
|
|
20230925,140000,462294590,8800,8810,8810,8800,20
|
|
20230925,135900,462118570,8800,8800,8800,8800,0
|
|
20230925,135800,462118570,8800,8800,8800,8800,0
|
|
20230925,135700,462118570,8800,8800,8800,8800,167
|
|
20230925,135600,460648970,8800,8800,8800,8800,1
|
|
20230925,135500,460640170,8800,8810,8810,8800,401
|
|
20230925,135400,457108040,8810,8810,8810,8810,0
|
|
20230925,135300,457108040,8810,8810,8810,8810,0
|
|
20230925,135200,457108040,8810,8810,8810,8810,2
|
|
20230925,135100,457090420,8800,8800,8800,8800,0
|
|
20230925,135000,457090420,8800,8820,8820,8800,952
|
|
20230925,134900,448710690,8820,8820,8820,8820,1
|
|
20230925,134800,448701870,8830,8830,8830,8830,0
|
|
20230925,134700,448701870,8830,8830,8830,8830,0
|
|
20230925,134600,448701870,8830,8830,8830,8830,500
|
|
20230925,134500,444286870,8830,8830,8830,8830,0
|
|
20230925,134400,444286870,8830,8830,8830,8830,0
|
|
20230925,134300,444286870,8830,8830,8830,8830,0
|
|
20230925,134200,444286870,8830,8830,8830,8830,0
|
|
20230925,134100,444286870,8830,8830,8830,8830,0
|
|
20230925,134000,444286870,8830,8830,8830,8830,1
|
|
20230925,133900,444278040,8830,8830,8830,8830,0
|
|
20230925,133800,444278040,8830,8830,8830,8830,0
|
|
20230925,133700,444278040,8830,8830,8830,8830,1
|
|
20230925,133600,444269210,8820,8820,8820,8820,9
|
|
20230925,133500,444189830,8820,8820,8820,8820,1
|
|
20230925,133400,444181010,8810,8810,8810,8810,0
|
|
20230925,133300,444181010,8810,8810,8810,8810,1
|
|
20230925,133200,444172200,8800,8800,8800,8800,6
|
|
20230925,133100,444119400,8800,8800,8800,8800,100
|
|
20230925,133000,443239400,8800,8800,8800,8800,1000
|
|
20230925,132900,434439400,8800,8810,8810,8800,1104
|
|
20230925,132800,424723990,8810,8810,8810,8810,5
|
|
20230925,132700,424679940,8810,8810,8810,8810,0
|
|
20230925,132600,424679940,8810,8810,8810,8810,0
|
|
20230925,132500,424679940,8810,8810,8810,8810,0
|
|
20230925,132400,424679940,8810,8810,8810,8810,149
|
|
20230925,132300,423367250,8810,8820,8820,8810,18
|
|
20230925,132200,423208660,8810,8810,8810,8810,0
|
|
20230925,132100,423208660,8810,8810,8810,8810,100
|
|
20230925,132000,422327660,8810,8810,8810,8810,1
|
|
20230925,131900,422318850,8830,8830,8830,8830,3
|
|
20230925,131800,422292360,8850,8850,8850,8850,0
|
|
20230925,131700,422292360,8850,8850,8850,8850,0
|
|
20230925,131600,422292360,8850,8850,8850,8850,0
|
|
20230925,131500,422292360,8850,8850,8850,8850,0
|
|
20230925,131400,422292360,8850,8850,8850,8850,0
|
|
20230925,131300,422292360,8850,8850,8850,8850,1
|
|
20230925,131200,422283510,8800,8800,8800,8800,34
|
|
20230925,131100,421984310,8850,8840,8850,8840,3337
|
|
20230925,131000,392463030,8810,8810,8810,8810,0
|
|
20230925,130900,392463030,8810,8810,8810,8810,0
|
|
20230925,130800,392463030,8810,8810,8810,8810,0
|
|
20230925,130700,392463030,8810,8810,8810,8810,181
|
|
20230925,130600,390868420,8810,8810,8810,8810,102
|
|
20230925,130500,389969800,8840,8810,8840,8800,3585
|
|
20230925,130400,358383730,8820,8810,8820,8810,291
|
|
20230925,130300,355819250,8820,8810,8820,8810,191
|
|
20230925,130200,354136290,8810,8820,8820,8810,101
|
|
20230925,130100,353246420,8820,8820,8820,8820,199
|
|
20230925,130000,351491240,8820,8820,8820,8820,265
|
|
20230925,125900,349153940,8830,8830,8830,8830,0
|
|
20230925,125800,349153940,8830,8830,8830,8830,10
|
|
20230925,125700,349065640,8820,8820,8820,8820,84
|
|
20230925,125600,348324760,8830,8830,8830,8830,4
|
|
20230925,125500,348289440,8830,8830,8830,8830,2
|
|
20230925,125400,348271780,8820,8820,8820,8820,21
|
|
20230925,125300,348086560,8830,8830,8830,8830,0
|
|
20230925,125200,348086560,8830,8830,8830,8830,60
|
|
20230925,125100,347556760,8830,8830,8830,8830,1
|
|
20230925,125000,347547930,8820,8820,8820,8820,5
|
|
20230925,124900,347503830,8830,8830,8830,8830,0
|
|
20230925,124800,347503830,8830,8830,8830,8830,0
|
|
20230925,124700,347503830,8830,8830,8830,8830,2
|
|
20230925,124600,347486170,8840,8840,8840,8840,0
|
|
20230925,124500,347486170,8840,8840,8840,8840,1
|
|
20230925,124400,347477330,8840,8840,8840,8840,8
|
|
20230925,124300,347406610,8840,8840,8840,8840,0
|
|
20230925,124200,347406610,8840,8840,8840,8840,1
|
|
20230925,124100,347397770,8840,8840,8840,8840,0
|
|
20230925,124000,347397770,8840,8840,8840,8840,0
|
|
20230925,123900,347397770,8840,8840,8840,8840,1
|
|
20230925,123800,347388930,8830,8830,8830,8830,0
|
|
20230925,123700,347388930,8830,8830,8830,8830,2
|
|
20230925,123600,347371270,8820,8820,8820,8820,0
|
|
20230925,123500,347371270,8820,8820,8820,8820,0
|
|
20230925,123400,347371270,8820,8820,8820,8820,40
|
|
20230925,123300,347018470,8820,8820,8820,8820,144
|
|
20230925,123200,345748390,8820,8820,8820,8810,396
|
|
20230925,123100,342255770,8820,8820,8820,8820,0
|
|
20230925,123000,342255770,8820,8820,8820,8820,340
|
|
20230925,122900,339256970,8820,8820,8820,8820,0
|
|
20230925,122800,339256970,8820,8830,8830,8820,700
|
|
20230925,122700,333081940,8830,8840,8840,8830,481
|
|
20230925,122600,328834190,8840,8840,8840,8840,62
|
|
20230925,122500,328286110,8840,8840,8850,8840,527
|
|
20230925,122400,323627420,8850,8850,8850,8850,44
|
|
20230925,122300,323238020,8850,8850,8850,8850,0
|
|
20230925,122200,323238020,8850,8850,8850,8850,0
|
|
20230925,122100,323238020,8850,8850,8850,8850,1
|
|
20230925,122000,323229170,8870,8870,8870,8870,0
|
|
20230925,121900,323229170,8870,8870,8870,8870,0
|
|
20230925,121800,323229170,8870,8870,8870,8870,10
|
|
20230925,121700,323140470,8840,8850,8850,8840,156
|
|
20230925,121600,321761380,8860,8860,8860,8860,5
|
|
20230925,121500,321717080,8850,8850,8850,8850,0
|
|
20230925,121400,321717080,8850,8850,8850,8850,105
|
|
20230925,121300,320787830,8850,8850,8850,8850,4
|
|
20230925,121200,320752430,8860,8860,8860,8860,3
|
|
20230925,121100,320725850,8860,8860,8860,8860,1
|
|
20230925,121000,320716990,8860,8860,8860,8860,0
|
|
20230925,120900,320716990,8860,8860,8860,8860,0
|
|
20230925,120800,320716990,8860,8860,8860,8860,22
|
|
20230925,120700,320522070,8860,8860,8860,8860,0
|
|
20230925,120600,320522070,8860,8860,8860,8860,0
|
|
20230925,120500,320522070,8860,8850,8860,8850,14
|
|
20230925,120400,320398040,8860,8860,8860,8860,1
|
|
20230925,120300,320389180,8860,8860,8860,8860,0
|
|
20230925,120200,320389180,8860,8860,8860,8860,0
|
|
20230925,120100,320389180,8860,8860,8860,8860,0
|
|
20230925,120000,320389180,8860,8860,8860,8860,10
|
|
20230925,115900,320300580,8860,8860,8860,8860,14
|
|
20230925,115800,320176540,8860,8870,8870,8860,2
|
|
20230925,115700,320158810,8870,8870,8870,8870,0
|
|
20230925,115600,320158810,8870,8870,8870,8870,0
|
|
20230925,115500,320158810,8870,8870,8870,8870,1
|
|
20230925,115400,320149940,8870,8870,8870,8870,0
|
|
20230925,115300,320149940,8870,8870,8870,8870,0
|
|
20230925,115200,320149940,8870,8870,8870,8870,0
|
|
20230925,115100,320149940,8870,8870,8870,8870,0
|
|
20230925,115000,320149940,8870,8870,8870,8870,0
|
|
20230925,114900,320149940,8870,8870,8870,8870,0
|
|
20230925,114800,320149940,8870,8870,8870,8870,0
|
|
20230925,114700,320149940,8870,8870,8870,8870,5
|
|
20230925,114600,320105590,8870,8870,8870,8870,2
|
|
20230925,114500,320087850,8880,8880,8880,8880,0
|
|
20230925,114400,320087850,8880,8880,8880,8880,0
|
|
20230925,114300,320087850,8880,8880,8880,8880,0
|
|
20230925,114200,320087850,8880,8880,8880,8880,0
|
|
20230925,114100,320087850,8880,8880,8880,8880,0
|
|
20230925,114000,320087850,8880,8880,8880,8880,0
|
|
20230925,113900,320087850,8880,8880,8880,8880,35
|
|
20230925,113800,319777050,8870,8870,8870,8870,15
|
|
20230925,113700,319644000,8870,8870,8870,8870,0
|
|
20230925,113600,319644000,8870,8870,8870,8870,0
|
|
20230925,113500,319644000,8870,8880,8880,8870,60
|
|
20230925,113400,319111300,8880,8880,8880,8880,1
|
|
20230925,113300,319102420,8880,8880,8880,8880,0
|
|
20230925,113200,319102420,8880,8880,8880,8880,0
|
|
20230925,113100,319102420,8880,8880,8880,8880,0
|
|
20230925,113000,319102420,8880,8880,8880,8880,0
|
|
20230925,112900,319102420,8880,8880,8880,8880,0
|
|
20230925,112800,319102420,8880,8880,8880,8880,0
|
|
20230925,112700,319102420,8880,8880,8880,8880,0
|
|
20230925,112600,319102420,8880,8880,8880,8880,0
|
|
20230925,112500,319102420,8880,8880,8880,8880,0
|
|
20230925,112400,319102420,8880,8880,8880,8880,30
|
|
20230925,112300,318836020,8880,8880,8880,8880,15
|
|
20230925,112200,318702820,8830,8830,8830,8830,0
|
|
20230925,112100,318702820,8830,8850,8880,8830,683
|
|
20230925,112000,312658480,8860,8850,8860,8850,410
|
|
20230925,111900,309029180,8850,8850,8850,8850,0
|
|
20230925,111800,309029180,8850,8840,8850,8830,984
|
|
20230925,111700,300340090,8840,8840,8840,8840,15
|
|
20230925,111600,300207490,8840,8840,8840,8840,5
|
|
20230925,111500,300163290,8840,8840,8840,8840,0
|
|
20230925,111400,300163290,8840,8860,8860,8840,4195
|
|
20230925,111300,263046740,8860,8850,8860,8850,787
|
|
20230925,111200,256075920,8850,8860,8860,8850,269
|
|
20230925,111100,253695190,8860,8860,8860,8860,20
|
|
20230925,111000,253517990,8860,8880,8880,8860,243
|
|
20230925,110900,251364990,8880,8880,8880,8880,0
|
|
20230925,110800,251364990,8880,8880,8880,8880,2
|
|
20230925,110700,251347230,8860,8860,8860,8860,30
|
|
20230925,110600,251081430,8860,8860,8860,8860,228
|
|
20230925,110500,249061350,8870,8860,8870,8860,122
|
|
20230925,110400,247979410,8870,8870,8870,8870,300
|
|
20230925,110300,245318410,8870,8870,8870,8870,3
|
|
20230925,110200,245291800,8880,8880,8880,8880,0
|
|
20230925,110100,245291800,8880,8880,8880,8880,0
|
|
20230925,110000,245291800,8880,8880,8880,8880,0
|
|
20230925,105900,245291800,8880,8880,8880,8880,8
|
|
20230925,105800,245220760,8880,8880,8880,8860,154
|
|
20230925,105700,243856240,8880,8880,8880,8880,202
|
|
20230925,105600,242062480,8880,8880,8880,8880,21
|
|
20230925,105500,241876000,8880,8880,8880,8880,1
|
|
20230925,105400,241867120,8880,8880,8880,8880,0
|
|
20230925,105300,241867120,8880,8880,8880,8880,0
|
|
20230925,105200,241867120,8880,8880,8880,8880,77
|
|
20230925,105100,241183360,8880,8880,8880,8880,10
|
|
20230925,105000,241094560,8880,8880,8880,8880,20
|
|
20230925,104900,240916960,8860,8860,8860,8860,0
|
|
20230925,104800,240916960,8860,8870,8870,8860,626
|
|
20230925,104700,235368040,8890,8890,8890,8890,11
|
|
20230925,104600,235270250,8880,8880,8880,8880,203
|
|
20230925,104500,233467610,8890,8890,8890,8890,0
|
|
20230925,104400,233467610,8890,8890,8890,8890,0
|
|
20230925,104300,233467610,8890,8890,8890,8890,0
|
|
20230925,104200,233467610,8890,8890,8890,8890,0
|
|
20230925,104100,233467610,8890,8890,8890,8890,2
|
|
20230925,104000,233449830,8890,8890,8890,8890,10
|
|
20230925,103900,233360930,8890,8890,8890,8890,0
|
|
20230925,103800,233360930,8890,8890,8890,8890,0
|
|
20230925,103700,233360930,8890,8890,8890,8890,205
|
|
20230925,103600,231538480,8860,8860,8860,8860,0
|
|
20230925,103500,231538480,8860,8860,8860,8860,0
|
|
20230925,103400,231538480,8860,8880,8880,8860,1000
|
|
20230925,103300,222672880,8880,8880,8880,8880,0
|
|
20230925,103200,222672880,8880,8880,8880,8880,0
|
|
20230925,103100,222672880,8880,8880,8880,8880,0
|
|
20230925,103000,222672880,8880,8880,8880,8880,0
|
|
20230925,102900,222672880,8880,8880,8880,8880,0
|
|
20230925,102800,222672880,8880,8880,8880,8880,0
|
|
20230925,102700,222672880,8880,8880,8880,8880,0
|
|
20230925,102600,222672880,8880,8880,8880,8880,0
|
|
20230925,102500,222672880,8880,8880,8880,8880,200
|
|
20230925,102400,220896880,8880,8880,8880,8880,371
|
|
20230925,102300,217602400,8880,8880,8880,8880,129
|
|
20230925,102200,216456880,8880,8880,8880,8880,171
|
|
20230925,102100,214938400,8870,8870,8870,8870,0
|
|
20230925,102000,214938400,8870,8870,8870,8870,34
|
|
20230925,101900,214636820,8870,8870,8870,8870,48
|
|
20230925,101800,214211060,8880,8880,8880,8880,339
|
|
20230925,101700,211200740,8890,8890,8890,8890,100
|
|
20230925,101600,210311740,8900,8900,8900,8900,0
|
|
20230925,101500,210311740,8900,8900,8900,8900,100
|
|
20230925,101400,209421740,8900,8900,8900,8900,100
|
|
20230925,101300,208531740,8900,8900,8900,8900,1
|
|
20230925,101200,208522840,8900,8900,8900,8900,11
|
|
20230925,101100,208424940,8890,8890,8890,8890,0
|
|
20230925,101000,208424940,8890,8900,8900,8890,41
|
|
20230925,100900,208060250,8910,8910,8910,8900,175
|
|
20230925,100800,206501100,8910,8910,8910,8910,0
|
|
20230925,100700,206501100,8910,8910,8910,8910,6
|
|
20230925,100600,206447640,8920,8920,8920,8920,0
|
|
20230925,100500,206447640,8920,8920,8920,8920,0
|
|
20230925,100400,206447640,8920,8920,8920,8920,2
|
|
20230925,100300,206429800,8930,8930,8930,8930,0
|
|
20230925,100200,206429800,8930,8930,8930,8930,0
|
|
20230925,100100,206429800,8930,8930,8930,8930,20
|
|
20230925,100000,206251200,8930,8930,8930,8930,5
|
|
20230925,095900,206206550,8940,8940,8940,8940,0
|
|
20230925,095800,206206550,8940,8940,8940,8940,0
|
|
20230925,095700,206206550,8940,8910,8940,8910,2000
|
|
20230925,095600,188356790,8900,8900,8900,8900,0
|
|
20230925,095500,188356790,8900,8900,8910,8900,3430
|
|
20230925,095400,157813430,8900,8900,8900,8900,161
|
|
20230925,095300,156380530,8910,8910,8910,8910,0
|
|
20230925,095200,156380530,8910,8910,8910,8910,1
|
|
20230925,095100,156371620,8910,8900,8910,8900,145
|
|
20230925,095000,155080670,8910,8880,8910,8880,2
|
|
20230925,094900,155062880,8870,8870,8870,8870,480
|
|
20230925,094800,150805280,8900,8900,8900,8900,2
|
|
20230925,094700,150787480,8900,8900,8900,8900,3
|
|
20230925,094600,150760780,8870,8890,8900,8870,101
|
|
20230925,094500,149861960,8880,8880,8880,8880,649
|
|
20230925,094400,144098840,8900,8900,8900,8900,23
|
|
20230925,094300,143894140,8910,8900,8910,8890,188
|
|
20230925,094200,142222750,8920,8900,8920,8900,317
|
|
20230925,094100,139395470,8910,8910,8910,8910,377
|
|
20230925,094000,136036400,8910,8920,8920,8910,238
|
|
20230925,093900,133915440,8940,8920,8950,8920,198
|
|
20230925,093800,132149210,8950,8950,8950,8950,8
|
|
20230925,093700,132077610,8950,8950,8950,8950,0
|
|
20230925,093600,132077610,8950,8950,8950,8950,5
|
|
20230925,093500,132032860,8960,8930,8960,8930,108
|
|
20230925,093400,131066600,8930,8900,8930,8900,267
|
|
20230925,093300,128690090,8900,8890,8900,8890,512
|
|
20230925,093200,124137910,8900,8900,8900,8900,317
|
|
20230925,093100,121316610,8900,8900,8900,8900,0
|
|
20230925,093000,121316610,8900,8910,8910,8900,200
|
|
20230925,092900,119536600,8900,8920,8920,8900,430
|
|
20230925,092800,115704670,8920,8920,8920,8920,170
|
|
20230925,092700,114188270,8910,8950,8950,8910,94
|
|
20230925,092600,113348220,8950,8950,8950,8950,100
|
|
20230925,092500,112453220,8950,8950,8950,8950,50
|
|
20230925,092400,112005720,8950,8940,8950,8940,7
|
|
20230925,092300,111943080,8930,8930,8930,8930,49
|
|
20230925,092200,111505510,8940,8940,8940,8940,0
|
|
20230925,092100,111505510,8940,8940,8960,8940,150
|
|
20230925,092000,110163380,8900,8900,8900,8900,0
|
|
20230925,091900,110163380,8900,8900,8900,8880,1421
|
|
20230925,091800,97523200,8900,8900,8900,8900,997
|
|
20230925,091700,88649900,8900,8900,8900,8900,0
|
|
20230925,091600,88649900,8900,8900,8910,8900,1104
|
|
20230925,091500,78815640,8910,8910,8910,8910,2
|
|
20230925,091400,78797820,8910,8910,8910,8910,272
|
|
20230925,091300,76374300,8910,8950,8950,8910,114
|
|
20230925,091200,75358520,8910,8930,8930,8910,1332
|
|
20230925,091100,63482180,8930,8950,8950,8930,256
|
|
20230925,091000,61191220,8950,8910,8950,8910,326
|
|
20230925,090900,58278500,8910,8910,8910,8910,0
|
|
20230925,090800,58278500,8910,8930,8930,8910,365
|
|
20230925,090700,55026250,8940,8940,8940,8940,2
|
|
20230925,090600,55008370,8940,8940,8940,8940,61
|
|
20230925,090500,54463030,8960,8960,8960,8960,200
|
|
20230925,090400,52671030,8970,8970,8970,8970,10
|
|
20230925,090300,52581330,8970,8940,8970,8940,526
|
|
20230925,090200,47870060,8940,8940,8940,8940,646
|
|
20230925,090100,42094820,8930,8930,8930,8930,400
|
|
20230925,090000,38522820,8940,8840,8960,8840,4215
|