664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,200100,285352220,3100,3100,3100,3100,5060
|
|
20230925,200000,285352220,3100,3100,3100,3100,0
|
|
20230925,195900,285352220,3100,3100,3100,3100,0
|
|
20230925,195800,285352220,3100,3100,3100,3100,0
|
|
20230925,195700,285352220,3100,3100,3100,3100,0
|
|
20230925,195600,285352220,3100,3100,3100,3100,0
|
|
20230925,195500,285352220,3100,3100,3100,3100,0
|
|
20230925,195400,285352220,3100,3100,3100,3100,0
|
|
20230925,195300,285352220,3100,3100,3100,3100,0
|
|
20230925,195200,285352220,3100,3100,3100,3100,0
|
|
20230925,195100,285352220,3100,3100,3100,3100,0
|
|
20230925,195000,285352220,3100,3100,3100,3100,0
|
|
20230925,194900,285352220,3100,3100,3100,3100,0
|
|
20230925,194800,285352220,3100,3100,3100,3100,0
|
|
20230925,194700,285352220,3100,3100,3100,3100,0
|
|
20230925,194600,285352220,3100,3100,3100,3100,0
|
|
20230925,194500,285352220,3100,3100,3100,3100,0
|
|
20230925,194400,285352220,3100,3100,3100,3100,0
|
|
20230925,194300,285352220,3100,3100,3100,3100,0
|
|
20230925,194200,285352220,3100,3100,3100,3100,0
|
|
20230925,194100,285352220,3100,3100,3100,3100,0
|
|
20230925,194000,285352220,3100,3100,3100,3100,0
|
|
20230925,193900,285352220,3100,3100,3100,3100,0
|
|
20230925,193800,285352220,3100,3100,3100,3100,0
|
|
20230925,193700,285352220,3100,3100,3100,3100,0
|
|
20230925,193600,285352220,3100,3100,3100,3100,0
|
|
20230925,193500,285352220,3100,3100,3100,3100,0
|
|
20230925,193400,285352220,3100,3100,3100,3100,0
|
|
20230925,193300,285352220,3100,3100,3100,3100,0
|
|
20230925,193200,285352220,3100,3100,3100,3100,0
|
|
20230925,193100,285352220,3100,3100,3100,3100,5060
|
|
20230925,193000,285352220,3100,3100,3100,3100,0
|
|
20230925,192900,285352220,3100,3100,3100,3100,0
|
|
20230925,192800,285352220,3100,3100,3100,3100,0
|
|
20230925,192700,285352220,3100,3100,3100,3100,0
|
|
20230925,192600,285352220,3100,3100,3100,3100,0
|
|
20230925,192500,285352220,3100,3100,3100,3100,0
|
|
20230925,192400,285352220,3100,3100,3100,3100,0
|
|
20230925,192300,285352220,3100,3100,3100,3100,0
|
|
20230925,192200,285352220,3100,3100,3100,3100,0
|
|
20230925,192100,285352220,3100,3100,3100,3100,0
|
|
20230925,192000,285352220,3100,3100,3100,3100,0
|
|
20230925,191900,285352220,3100,3100,3100,3100,0
|
|
20230925,191800,285352220,3100,3100,3100,3100,0
|
|
20230925,191700,285352220,3100,3100,3100,3100,0
|
|
20230925,191600,285352220,3100,3100,3100,3100,0
|
|
20230925,191500,285352220,3100,3100,3100,3100,0
|
|
20230925,191400,285352220,3100,3100,3100,3100,0
|
|
20230925,191300,285352220,3100,3100,3100,3100,0
|
|
20230925,191200,285352220,3100,3100,3100,3100,0
|
|
20230925,191100,285352220,3100,3100,3100,3100,0
|
|
20230925,191000,285352220,3100,3100,3100,3100,0
|
|
20230925,190900,285352220,3100,3100,3100,3100,0
|
|
20230925,190800,285352220,3100,3100,3100,3100,0
|
|
20230925,190700,285352220,3100,3100,3100,3100,0
|
|
20230925,190600,285352220,3100,3100,3100,3100,0
|
|
20230925,190500,285352220,3100,3100,3100,3100,0
|
|
20230925,190400,285352220,3100,3100,3100,3100,0
|
|
20230925,190300,285352220,3100,3100,3100,3100,0
|
|
20230925,190200,285352220,3100,3100,3100,3100,0
|
|
20230925,190100,285352220,3100,3100,3100,3100,5060
|
|
20230925,190000,285352220,3100,3100,3100,3100,0
|
|
20230925,185900,285352220,3100,3100,3100,3100,0
|
|
20230925,185800,285352220,3100,3100,3100,3100,0
|
|
20230925,185700,285352220,3100,3100,3100,3100,0
|
|
20230925,185600,285352220,3100,3100,3100,3100,0
|
|
20230925,185500,285352220,3100,3100,3100,3100,0
|
|
20230925,185400,285352220,3100,3100,3100,3100,0
|
|
20230925,185300,285352220,3100,3100,3100,3100,0
|
|
20230925,185200,285352220,3100,3100,3100,3100,0
|
|
20230925,185100,285352220,3100,3100,3100,3100,0
|
|
20230925,185000,285352220,3100,3100,3100,3100,0
|
|
20230925,184900,285352220,3100,3100,3100,3100,0
|
|
20230925,184800,285352220,3100,3100,3100,3100,0
|
|
20230925,184700,285352220,3100,3100,3100,3100,0
|
|
20230925,184600,285352220,3100,3100,3100,3100,0
|
|
20230925,184500,285352220,3100,3100,3100,3100,0
|
|
20230925,184400,285352220,3100,3100,3100,3100,0
|
|
20230925,184300,285352220,3100,3100,3100,3100,0
|
|
20230925,184200,285352220,3100,3100,3100,3100,0
|
|
20230925,184100,285352220,3100,3100,3100,3100,0
|
|
20230925,184000,285352220,3100,3100,3100,3100,0
|
|
20230925,183900,285352220,3100,3100,3100,3100,0
|
|
20230925,183800,285352220,3100,3100,3100,3100,0
|
|
20230925,183700,285352220,3100,3100,3100,3100,0
|
|
20230925,183600,285352220,3100,3100,3100,3100,0
|
|
20230925,183500,285352220,3100,3100,3100,3100,0
|
|
20230925,183400,285352220,3100,3100,3100,3100,0
|
|
20230925,183300,285352220,3100,3100,3100,3100,0
|
|
20230925,183200,285352220,3100,3100,3100,3100,0
|
|
20230925,183100,285352220,3100,3100,3100,3100,5060
|
|
20230925,183000,285352220,3100,3100,3100,3100,0
|
|
20230925,182900,285352220,3100,3100,3100,3100,0
|
|
20230925,182800,285352220,3100,3100,3100,3100,0
|
|
20230925,182700,285352220,3100,3100,3100,3100,0
|
|
20230925,182600,285352220,3100,3100,3100,3100,0
|
|
20230925,182500,285352220,3100,3100,3100,3100,0
|
|
20230925,182400,285352220,3100,3100,3100,3100,0
|
|
20230925,182300,285352220,3100,3100,3100,3100,0
|
|
20230925,182200,285352220,3100,3100,3100,3100,0
|
|
20230925,182100,285352220,3100,3100,3100,3100,0
|
|
20230925,182000,285352220,3100,3100,3100,3100,0
|
|
20230925,181900,285352220,3100,3100,3100,3100,0
|
|
20230925,181800,285352220,3100,3100,3100,3100,0
|
|
20230925,181700,285352220,3100,3100,3100,3100,0
|
|
20230925,181600,285352220,3100,3100,3100,3100,0
|
|
20230925,181500,285352220,3100,3100,3100,3100,0
|
|
20230925,181400,285352220,3100,3100,3100,3100,0
|
|
20230925,181300,285352220,3100,3100,3100,3100,0
|
|
20230925,181200,285352220,3100,3100,3100,3100,0
|
|
20230925,181100,285352220,3100,3100,3100,3100,0
|
|
20230925,181000,285352220,3100,3100,3100,3100,0
|
|
20230925,180900,285352220,3100,3100,3100,3100,0
|
|
20230925,180800,285352220,3100,3100,3100,3100,0
|
|
20230925,180700,285352220,3100,3100,3100,3100,0
|
|
20230925,180600,285352220,3100,3100,3100,3100,0
|
|
20230925,180500,285352220,3100,3100,3100,3100,0
|
|
20230925,180400,285352220,3100,3100,3100,3100,0
|
|
20230925,180300,285352220,3100,3100,3100,3100,0
|
|
20230925,180200,285352220,3100,3100,3100,3100,0
|
|
20230925,180100,285352220,3100,3100,3100,3100,5060
|
|
20230925,180000,285352220,3100,3100,3100,3100,0
|
|
20230925,175900,285352220,3100,3100,3100,3100,0
|
|
20230925,175800,285352220,3100,3100,3100,3100,0
|
|
20230925,175700,285352220,3100,3100,3100,3100,0
|
|
20230925,175600,285352220,3100,3100,3100,3100,0
|
|
20230925,175500,285352220,3100,3100,3100,3100,0
|
|
20230925,175400,285352220,3100,3100,3100,3100,0
|
|
20230925,175300,285352220,3100,3100,3100,3100,0
|
|
20230925,175200,285352220,3100,3100,3100,3100,0
|
|
20230925,175100,285352220,3100,3100,3100,3100,0
|
|
20230925,175000,285352220,3100,3100,3100,3100,0
|
|
20230925,174900,285352220,3100,3100,3100,3100,0
|
|
20230925,174800,285352220,3100,3100,3100,3100,0
|
|
20230925,174700,285352220,3100,3100,3100,3100,0
|
|
20230925,174600,285352220,3100,3100,3100,3100,0
|
|
20230925,174500,285352220,3100,3100,3100,3100,0
|
|
20230925,174400,285352220,3100,3100,3100,3100,0
|
|
20230925,174300,285352220,3100,3100,3100,3100,0
|
|
20230925,174200,285352220,3100,3100,3100,3100,0
|
|
20230925,174100,285352220,3100,3100,3100,3100,0
|
|
20230925,174000,285352220,3100,3100,3100,3100,0
|
|
20230925,173900,285352220,3100,3100,3100,3100,0
|
|
20230925,173800,285352220,3100,3100,3100,3100,0
|
|
20230925,173700,285352220,3100,3100,3100,3100,0
|
|
20230925,173600,285352220,3100,3100,3100,3100,0
|
|
20230925,173500,285352220,3100,3100,3100,3100,0
|
|
20230925,173400,285352220,3100,3100,3100,3100,0
|
|
20230925,173300,285352220,3100,3100,3100,3100,0
|
|
20230925,173200,285352220,3100,3100,3100,3100,0
|
|
20230925,173100,285352220,3100,3100,3100,3100,5060
|
|
20230925,173000,285352220,3100,3100,3100,3100,0
|
|
20230925,172900,285352220,3100,3100,3100,3100,0
|
|
20230925,172800,285352220,3100,3100,3100,3100,0
|
|
20230925,172700,285352220,3100,3100,3100,3100,0
|
|
20230925,172600,285352220,3100,3100,3100,3100,0
|
|
20230925,172500,285352220,3100,3100,3100,3100,0
|
|
20230925,172400,285352220,3100,3100,3100,3100,0
|
|
20230925,172300,285352220,3100,3100,3100,3100,0
|
|
20230925,172200,285352220,3100,3100,3100,3100,0
|
|
20230925,172100,285352220,3100,3100,3100,3100,0
|
|
20230925,172000,285352220,3100,3100,3100,3100,0
|
|
20230925,171900,285352220,3100,3100,3100,3100,0
|
|
20230925,171800,285352220,3100,3100,3100,3100,0
|
|
20230925,171700,285352220,3100,3100,3100,3100,0
|
|
20230925,171600,285352220,3100,3100,3100,3100,0
|
|
20230925,171500,285352220,3100,3100,3100,3100,0
|
|
20230925,171400,285352220,3100,3100,3100,3100,0
|
|
20230925,171300,285352220,3100,3100,3100,3100,0
|
|
20230925,171200,285352220,3100,3100,3100,3100,0
|
|
20230925,171100,285352220,3100,3100,3100,3100,0
|
|
20230925,171000,285352220,3100,3100,3100,3100,0
|
|
20230925,170900,285352220,3100,3100,3100,3100,0
|
|
20230925,170800,285352220,3100,3100,3100,3100,0
|
|
20230925,170700,285352220,3100,3100,3100,3100,0
|
|
20230925,170600,285352220,3100,3100,3100,3100,0
|
|
20230925,170500,285352220,3100,3100,3100,3100,0
|
|
20230925,170400,285352220,3100,3100,3100,3100,0
|
|
20230925,170300,285352220,3100,3100,3100,3100,0
|
|
20230925,170200,285352220,3100,3100,3100,3100,0
|
|
20230925,170100,285352220,3100,3100,3100,3100,5060
|
|
20230925,170000,285352220,3100,3100,3100,3100,0
|
|
20230925,165900,285352220,3100,3100,3100,3100,0
|
|
20230925,165800,285352220,3100,3100,3100,3100,0
|
|
20230925,165700,285352220,3100,3100,3100,3100,0
|
|
20230925,165600,285352220,3100,3100,3100,3100,0
|
|
20230925,165500,285352220,3100,3100,3100,3100,0
|
|
20230925,165400,285352220,3100,3100,3100,3100,0
|
|
20230925,165300,285352220,3100,3100,3100,3100,0
|
|
20230925,165200,285352220,3100,3100,3100,3100,0
|
|
20230925,165100,285352220,3100,3100,3100,3100,0
|
|
20230925,165000,285352220,3100,3100,3100,3100,0
|
|
20230925,164900,285352220,3100,3100,3100,3100,0
|
|
20230925,164800,285352220,3100,3100,3100,3100,0
|
|
20230925,164700,285352220,3100,3100,3100,3100,0
|
|
20230925,164600,285352220,3100,3100,3100,3100,0
|
|
20230925,164500,285352220,3100,3100,3100,3100,0
|
|
20230925,164400,285352220,3100,3100,3100,3100,0
|
|
20230925,164300,285352220,3100,3100,3100,3100,0
|
|
20230925,164200,285352220,3100,3100,3100,3100,0
|
|
20230925,164100,285352220,3100,3100,3100,3100,0
|
|
20230925,164000,285352220,3100,3100,3100,3100,0
|
|
20230925,163900,285352220,3100,3100,3100,3100,0
|
|
20230925,163800,285352220,3100,3100,3100,3100,0
|
|
20230925,163700,285352220,3100,3100,3100,3100,0
|
|
20230925,163600,285352220,3100,3100,3100,3100,0
|
|
20230925,163500,285352220,3100,3100,3100,3100,0
|
|
20230925,163400,285352220,3100,3100,3100,3100,0
|
|
20230925,163300,285352220,3100,3100,3100,3100,0
|
|
20230925,163200,285352220,3100,3100,3100,3100,0
|
|
20230925,163100,285352220,3100,3100,3100,3100,5060
|
|
20230925,163000,285352220,3100,3100,3100,3100,0
|
|
20230925,162900,285352220,3100,3100,3100,3100,0
|
|
20230925,162800,285352220,3100,3100,3100,3100,0
|
|
20230925,162700,285352220,3100,3100,3100,3100,0
|
|
20230925,162600,285352220,3100,3100,3100,3100,0
|
|
20230925,162500,285352220,3100,3100,3100,3100,0
|
|
20230925,162400,285352220,3100,3100,3100,3100,0
|
|
20230925,162300,285352220,3100,3100,3100,3100,0
|
|
20230925,162200,285352220,3100,3100,3100,3100,0
|
|
20230925,162100,285352220,3100,3100,3100,3100,0
|
|
20230925,162000,285352220,3100,3100,3100,3100,0
|
|
20230925,161900,285352220,3100,3100,3100,3100,0
|
|
20230925,161800,285352220,3100,3100,3100,3100,0
|
|
20230925,161700,285352220,3100,3100,3100,3100,0
|
|
20230925,161600,285352220,3100,3100,3100,3100,0
|
|
20230925,161500,285352220,3100,3100,3100,3100,0
|
|
20230925,161400,285352220,3100,3100,3100,3100,0
|
|
20230925,161300,285352220,3100,3100,3100,3100,0
|
|
20230925,161200,285352220,3100,3100,3100,3100,0
|
|
20230925,161100,285352220,3100,3100,3100,3100,0
|
|
20230925,161000,285352220,3100,3100,3100,3100,0
|
|
20230925,160900,285352220,3100,3100,3100,3100,0
|
|
20230925,160800,285352220,3100,3100,3100,3100,0
|
|
20230925,160700,285352220,3100,3100,3100,3100,0
|
|
20230925,160600,285352220,3100,3100,3100,3100,0
|
|
20230925,160500,285352220,3100,3100,3100,3100,0
|
|
20230925,160400,285352220,3100,3100,3100,3100,0
|
|
20230925,160300,285352220,3100,3100,3100,3100,0
|
|
20230925,160200,285352220,3100,3100,3100,3100,0
|
|
20230925,160100,285352220,3100,3100,3100,3100,5060
|
|
20230925,160000,285352220,3100,3100,3100,3100,0
|
|
20230925,155900,285352220,3100,3100,3100,3100,0
|
|
20230925,155800,285352220,3100,3100,3100,3100,0
|
|
20230925,155700,285352220,3100,3100,3100,3100,0
|
|
20230925,155600,285352220,3100,3100,3100,3100,0
|
|
20230925,155500,285352220,3100,3100,3100,3100,0
|
|
20230925,155400,285352220,3100,3100,3100,3100,0
|
|
20230925,155300,285352220,3100,3100,3100,3100,0
|
|
20230925,155200,285352220,3100,3100,3100,3100,0
|
|
20230925,155100,285352220,3100,3100,3100,3100,0
|
|
20230925,155000,285352220,3100,3100,3100,3100,0
|
|
20230925,154900,285352220,3100,3100,3100,3100,0
|
|
20230925,154800,285352220,3100,3100,3100,3100,0
|
|
20230925,154700,285352220,3100,3100,3100,3100,0
|
|
20230925,154600,285352220,3100,3100,3100,3100,0
|
|
20230925,154500,285352220,3100,3100,3100,3100,0
|
|
20230925,154400,285352220,3100,3100,3100,3100,0
|
|
20230925,154300,285352220,3100,3100,3100,3100,0
|
|
20230925,154200,285352220,3100,3100,3100,3100,0
|
|
20230925,154100,285352220,3100,3100,3100,3100,0
|
|
20230925,154000,285352220,3100,3100,3100,3100,0
|
|
20230925,153900,285352220,3100,3100,3100,3100,0
|
|
20230925,153800,285352220,3100,3100,3100,3100,0
|
|
20230925,153700,285352220,3100,3100,3100,3100,0
|
|
20230925,153600,285352220,3100,3100,3100,3100,0
|
|
20230925,153500,285352220,3100,3100,3100,3100,0
|
|
20230925,153400,285352220,3100,3100,3100,3100,0
|
|
20230925,153300,285352220,3100,3100,3100,3100,0
|
|
20230925,153200,285352220,3100,3100,3100,3100,0
|
|
20230925,153100,285352220,3100,3100,3100,3100,5060
|
|
20230925,153000,285352220,3100,3100,3100,3100,5060
|
|
20230925,152900,269666220,3110,3110,3110,3110,0
|
|
20230925,152800,269666220,3110,3110,3110,3110,0
|
|
20230925,152700,269666220,3110,3110,3110,3110,0
|
|
20230925,152600,269666220,3110,3110,3110,3110,0
|
|
20230925,152500,269666220,3110,3110,3110,3110,0
|
|
20230925,152400,269666220,3110,3110,3110,3110,0
|
|
20230925,152300,269666220,3110,3110,3110,3110,0
|
|
20230925,152200,269666220,3110,3110,3110,3110,0
|
|
20230925,152100,269666220,3110,3110,3110,3110,0
|
|
20230925,152000,269666220,3110,3110,3110,3110,0
|
|
20230925,151900,269666220,3110,3110,3110,3110,642
|
|
20230925,151800,267669600,3105,3110,3115,3105,45
|
|
20230925,151700,267529635,3115,3115,3115,3115,3
|
|
20230925,151600,267520290,3110,3105,3115,3105,161
|
|
20230925,151500,267019775,3110,3105,3110,3105,91
|
|
20230925,151400,266736770,3110,3110,3110,3110,281
|
|
20230925,151300,265862860,3110,3110,3110,3110,1420
|
|
20230925,151200,261446660,3105,3110,3110,3105,522
|
|
20230925,151100,259823845,3110,3110,3110,3110,651
|
|
20230925,151000,257799235,3110,3105,3110,3105,605
|
|
20230925,150900,255919185,3105,3110,3110,3105,491
|
|
20230925,150800,254394520,3110,3110,3115,3110,1006
|
|
20230925,150700,251265850,3110,3110,3110,3110,1022
|
|
20230925,150600,248087430,3110,3110,3110,3110,576
|
|
20230925,150500,246296070,3110,3110,3110,3110,600
|
|
20230925,150400,244430070,3115,3115,3115,3115,21
|
|
20230925,150300,244364655,3115,3115,3115,3115,200
|
|
20230925,150200,243741655,3115,3115,3115,3115,206
|
|
20230925,150100,243099965,3115,3115,3115,3115,232
|
|
20230925,150000,242377285,3125,3120,3130,3115,29
|
|
20230925,145900,242286590,3120,3115,3120,3110,605
|
|
20230925,145800,240402845,3115,3115,3115,3115,1279
|
|
20230925,145700,236418760,3120,3130,3130,3120,2657
|
|
20230925,145600,228128360,3130,3130,3130,3130,0
|
|
20230925,145500,228128360,3130,3130,3130,3130,0
|
|
20230925,145400,228128360,3130,3130,3130,3130,1
|
|
20230925,145300,228125230,3120,3125,3125,3120,540
|
|
20230925,145200,226440230,3125,3125,3125,3125,8
|
|
20230925,145100,226415230,3125,3125,3125,3125,0
|
|
20230925,145000,226415230,3125,3125,3125,3125,2
|
|
20230925,144900,226408980,3130,3130,3130,3130,0
|
|
20230925,144800,226408980,3130,3125,3130,3125,15
|
|
20230925,144700,226362080,3120,3120,3120,3120,4
|
|
20230925,144600,226349600,3130,3130,3130,3130,0
|
|
20230925,144500,226349600,3130,3130,3130,3130,1
|
|
20230925,144400,226346470,3130,3130,3130,3130,11
|
|
20230925,144300,226312040,3130,3130,3130,3130,0
|
|
20230925,144200,226312040,3130,3130,3130,3130,0
|
|
20230925,144100,226312040,3130,3130,3130,3130,0
|
|
20230925,144000,226312040,3130,3130,3130,3130,0
|
|
20230925,143900,226312040,3130,3125,3130,3125,50
|
|
20230925,143800,226155695,3125,3125,3125,3125,110
|
|
20230925,143700,225811945,3125,3125,3125,3125,150
|
|
20230925,143600,225343195,3120,3120,3120,3120,850
|
|
20230925,143500,222691195,3120,3125,3125,3120,630
|
|
20230925,143400,220725445,3125,3125,3125,3125,0
|
|
20230925,143300,220725445,3125,3125,3125,3125,35
|
|
20230925,143200,220616070,3125,3125,3125,3125,620
|
|
20230925,143100,218678570,3125,3125,3125,3125,63
|
|
20230925,143000,218481695,3125,3125,3125,3125,30
|
|
20230925,142900,218387945,3125,3120,3125,3120,170
|
|
20230925,142800,217857445,3125,3125,3125,3125,761
|
|
20230925,142700,215479320,3125,3125,3125,3125,0
|
|
20230925,142600,215479320,3125,3125,3125,3125,0
|
|
20230925,142500,215479320,3125,3125,3125,3125,0
|
|
20230925,142400,215479320,3125,3125,3125,3125,0
|
|
20230925,142300,215479320,3125,3125,3125,3125,300
|
|
20230925,142200,214541820,3125,3125,3125,3125,0
|
|
20230925,142100,214541820,3125,3125,3125,3125,0
|
|
20230925,142000,214541820,3125,3125,3125,3125,0
|
|
20230925,141900,214541820,3125,3125,3125,3125,0
|
|
20230925,141800,214541820,3125,3125,3130,3125,4742
|
|
20230925,141700,199722610,3130,3130,3130,3130,20
|
|
20230925,141600,199660010,3130,3130,3130,3130,1
|
|
20230925,141500,199656880,3130,3130,3130,3130,0
|
|
20230925,141400,199656880,3130,3130,3130,3130,1
|
|
20230925,141300,199653750,3130,3130,3130,3130,0
|
|
20230925,141200,199653750,3130,3130,3130,3130,84
|
|
20230925,141100,199390830,3130,3130,3130,3130,0
|
|
20230925,141000,199390830,3130,3130,3130,3130,30
|
|
20230925,140900,199296930,3130,3130,3130,3130,60
|
|
20230925,140800,199109130,3130,3130,3130,3130,4
|
|
20230925,140700,199096610,3130,3130,3130,3130,0
|
|
20230925,140600,199096610,3130,3130,3130,3130,15
|
|
20230925,140500,199049660,3130,3130,3130,3130,1
|
|
20230925,140400,199046530,3130,3130,3130,3130,0
|
|
20230925,140300,199046530,3130,3130,3130,3130,10
|
|
20230925,140200,199015230,3130,3130,3130,3130,0
|
|
20230925,140100,199015230,3130,3130,3130,3130,0
|
|
20230925,140000,199015230,3130,3130,3130,3130,51
|
|
20230925,135900,198855600,3130,3130,3130,3130,19
|
|
20230925,135800,198796130,3130,3130,3130,3130,100
|
|
20230925,135700,198483130,3130,3130,3130,3130,0
|
|
20230925,135600,198483130,3130,3130,3130,3130,0
|
|
20230925,135500,198483130,3130,3130,3130,3125,3
|
|
20230925,135400,198473745,3130,3130,3130,3130,5
|
|
20230925,135300,198458095,3130,3130,3130,3130,0
|
|
20230925,135200,198458095,3130,3130,3130,3130,0
|
|
20230925,135100,198458095,3130,3130,3130,3130,11
|
|
20230925,135000,198423665,3130,3130,3130,3130,0
|
|
20230925,134900,198423665,3130,3130,3130,3130,0
|
|
20230925,134800,198423665,3130,3130,3130,3130,42
|
|
20230925,134700,198292205,3130,3130,3130,3130,0
|
|
20230925,134600,198292205,3130,3135,3135,3130,502
|
|
20230925,134500,196720935,3130,3135,3135,3130,584
|
|
20230925,134400,194893010,3135,3135,3135,3135,0
|
|
20230925,134300,194893010,3135,3135,3135,3135,0
|
|
20230925,134200,194893010,3135,3135,3135,3135,18
|
|
20230925,134100,194836580,3135,3135,3135,3135,10
|
|
20230925,134000,194805230,3135,3135,3135,3135,3
|
|
20230925,133900,194795825,3135,3135,3135,3135,3
|
|
20230925,133800,194786420,3135,3135,3135,3135,0
|
|
20230925,133700,194786420,3135,3135,3135,3135,0
|
|
20230925,133600,194786420,3135,3135,3135,3135,1
|
|
20230925,133500,194783285,3130,3130,3130,3130,0
|
|
20230925,133400,194783285,3130,3130,3130,3130,0
|
|
20230925,133300,194783285,3130,3130,3130,3130,0
|
|
20230925,133200,194783285,3130,3130,3130,3130,0
|
|
20230925,133100,194783285,3130,3130,3130,3130,0
|
|
20230925,133000,194783285,3130,3135,3135,3130,11
|
|
20230925,132900,194748825,3135,3130,3135,3130,252
|
|
20230925,132800,193959980,3130,3130,3130,3125,52
|
|
20230925,132700,193797240,3130,3130,3130,3130,30
|
|
20230925,132600,193703340,3130,3135,3135,3130,795
|
|
20230925,132500,191214795,3135,3135,3135,3135,44
|
|
20230925,132400,191076855,3135,3135,3135,3135,2
|
|
20230925,132300,191070585,3130,3130,3130,3130,53
|
|
20230925,132200,190904695,3130,3130,3130,3130,9
|
|
20230925,132100,190876525,3130,3130,3130,3130,400
|
|
20230925,132000,189624525,3130,3130,3130,3130,647
|
|
20230925,131900,187599415,3130,3130,3130,3130,0
|
|
20230925,131800,187599415,3130,3130,3130,3130,0
|
|
20230925,131700,187599415,3130,3130,3130,3130,151
|
|
20230925,131600,187126785,3130,3130,3130,3130,0
|
|
20230925,131500,187126785,3130,3130,3130,3130,0
|
|
20230925,131400,187126785,3130,3130,3130,3130,0
|
|
20230925,131300,187126785,3130,3130,3130,3130,299
|
|
20230925,131200,186190915,3130,3130,3130,3130,0
|
|
20230925,131100,186190915,3130,3130,3130,3130,106
|
|
20230925,131000,185859135,3135,3135,3135,3135,0
|
|
20230925,130900,185859135,3135,3135,3135,3135,0
|
|
20230925,130800,185859135,3135,3135,3135,3135,20
|
|
20230925,130700,185796435,3135,3135,3135,3135,5
|
|
20230925,130600,185780760,3135,3135,3135,3135,297
|
|
20230925,130500,184849665,3140,3140,3140,3140,0
|
|
20230925,130400,184849665,3140,3140,3140,3140,0
|
|
20230925,130300,184849665,3140,3140,3140,3140,0
|
|
20230925,130200,184849665,3140,3140,3140,3140,0
|
|
20230925,130100,184849665,3140,3140,3140,3140,0
|
|
20230925,130000,184849665,3140,3140,3140,3140,10
|
|
20230925,125900,184818265,3140,3140,3140,3140,6
|
|
20230925,125800,184799425,3140,3140,3140,3140,100
|
|
20230925,125700,184485425,3140,3140,3140,3140,0
|
|
20230925,125600,184485425,3140,3140,3140,3140,1
|
|
20230925,125500,184482285,3135,3135,3135,3135,791
|
|
20230925,125400,182002500,3140,3140,3140,3140,0
|
|
20230925,125300,182002500,3140,3140,3140,3140,0
|
|
20230925,125200,182002500,3140,3140,3140,3140,8
|
|
20230925,125100,181977380,3140,3140,3140,3140,202
|
|
20230925,125000,181343100,3140,3140,3140,3140,110
|
|
20230925,124900,180997700,3140,3140,3140,3140,10
|
|
20230925,124800,180966300,3140,3140,3140,3140,0
|
|
20230925,124700,180966300,3140,3140,3140,3140,131
|
|
20230925,124600,180554960,3140,3140,3145,3140,651
|
|
20230925,124500,178507820,3145,3140,3145,3140,475
|
|
20230925,124400,177014270,3140,3140,3140,3140,14
|
|
20230925,124300,176970310,3140,3140,3140,3140,398
|
|
20230925,124200,175720590,3135,3135,3135,3135,0
|
|
20230925,124100,175720590,3135,3135,3135,3135,0
|
|
20230925,124000,175720590,3135,3135,3135,3135,0
|
|
20230925,123900,175720590,3135,3135,3135,3135,0
|
|
20230925,123800,175720590,3135,3135,3135,3135,0
|
|
20230925,123700,175720590,3135,3135,3135,3135,1
|
|
20230925,123600,175717455,3135,3135,3135,3135,0
|
|
20230925,123500,175717455,3135,3135,3135,3135,0
|
|
20230925,123400,175717455,3135,3135,3135,3135,50
|
|
20230925,123300,175560705,3140,3140,3140,3140,0
|
|
20230925,123200,175560705,3140,3140,3140,3140,1
|
|
20230925,123100,175557565,3135,3135,3135,3135,0
|
|
20230925,123000,175557565,3135,3135,3135,3135,40
|
|
20230925,122900,175432165,3135,3135,3135,3135,11
|
|
20230925,122800,175397680,3135,3145,3145,3135,208
|
|
20230925,122700,174744080,3140,3140,3140,3140,100
|
|
20230925,122600,174430080,3140,3140,3140,3140,0
|
|
20230925,122500,174430080,3140,3140,3140,3140,0
|
|
20230925,122400,174430080,3140,3140,3140,3140,0
|
|
20230925,122300,174430080,3140,3140,3140,3140,1
|
|
20230925,122200,174426940,3140,3140,3140,3140,211
|
|
20230925,122100,173764400,3140,3140,3140,3140,8
|
|
20230925,122000,173739280,3140,3140,3140,3135,113
|
|
20230925,121900,173384985,3140,3140,3140,3140,3
|
|
20230925,121800,173375565,3135,3135,3135,3135,0
|
|
20230925,121700,173375565,3135,3135,3135,3135,101
|
|
20230925,121600,173058930,3135,3135,3135,3135,100
|
|
20230925,121500,172745430,3135,3135,3135,3135,0
|
|
20230925,121400,172745430,3135,3135,3135,3135,8
|
|
20230925,121300,172720350,3130,3130,3130,3130,0
|
|
20230925,121200,172720350,3130,3130,3130,3130,0
|
|
20230925,121100,172720350,3130,3130,3130,3130,0
|
|
20230925,121000,172720350,3130,3130,3130,3130,0
|
|
20230925,120900,172720350,3130,3130,3130,3130,0
|
|
20230925,120800,172720350,3130,3135,3135,3130,4605
|
|
20230925,120700,158301625,3135,3135,3135,3135,0
|
|
20230925,120600,158301625,3135,3135,3135,3135,0
|
|
20230925,120500,158301625,3135,3135,3135,3135,0
|
|
20230925,120400,158301625,3135,3140,3140,3135,2
|
|
20230925,120300,158295350,3135,3135,3135,3135,190
|
|
20230925,120200,157699700,3135,3135,3135,3135,288
|
|
20230925,120100,156796820,3135,3135,3135,3135,0
|
|
20230925,120000,156796820,3135,3135,3135,3135,9
|
|
20230925,115900,156768605,3135,3135,3135,3135,0
|
|
20230925,115800,156768605,3135,3135,3135,3135,4
|
|
20230925,115700,156756065,3135,3135,3135,3135,100
|
|
20230925,115600,156442565,3130,3145,3145,3130,333
|
|
20230925,115500,155398995,3150,3150,3150,3150,63
|
|
20230925,115400,155200545,3150,3140,3150,3140,306
|
|
20230925,115300,154237650,3135,3135,3140,3135,42
|
|
20230925,115200,154105780,3135,3135,3135,3135,41
|
|
20230925,115100,153977245,3135,3140,3140,3135,1107
|
|
20230925,115000,150506350,3140,3140,3140,3140,0
|
|
20230925,114900,150506350,3140,3135,3140,3135,3
|
|
20230925,114800,150496940,3140,3140,3140,3140,0
|
|
20230925,114700,150496940,3140,3135,3140,3135,66
|
|
20230925,114600,150289705,3135,3135,3140,3135,579
|
|
20230925,114500,148474530,3135,3135,3135,3135,100
|
|
20230925,114400,148161030,3130,3130,3130,3130,0
|
|
20230925,114300,148161030,3130,3130,3130,3130,0
|
|
20230925,114200,148161030,3130,3130,3130,3130,195
|
|
20230925,114100,147550680,3130,3130,3130,3130,0
|
|
20230925,114000,147550680,3130,3130,3130,3130,0
|
|
20230925,113900,147550680,3130,3130,3130,3130,0
|
|
20230925,113800,147550680,3130,3130,3130,3130,50
|
|
20230925,113700,147394180,3130,3130,3130,3130,1
|
|
20230925,113600,147391050,3130,3130,3130,3130,0
|
|
20230925,113500,147391050,3130,3130,3130,3130,35
|
|
20230925,113400,147281500,3135,3135,3135,3135,1
|
|
20230925,113300,147278365,3135,3135,3135,3135,450
|
|
20230925,113200,145867615,3135,3135,3135,3135,0
|
|
20230925,113100,145867615,3135,3135,3135,3135,1
|
|
20230925,113000,145864480,3130,3130,3130,3130,0
|
|
20230925,112900,145864480,3130,3130,3130,3130,2
|
|
20230925,112800,145858220,3130,3130,3130,3130,6
|
|
20230925,112700,145839440,3130,3130,3130,3130,642
|
|
20230925,112600,143829980,3130,3130,3130,3130,10
|
|
20230925,112500,143798680,3130,3130,3130,3130,10
|
|
20230925,112400,143767380,3130,3130,3130,3130,100
|
|
20230925,112300,143454380,3130,3130,3130,3130,822
|
|
20230925,112200,140881520,3135,3135,3135,3135,0
|
|
20230925,112100,140881520,3135,3135,3135,3135,9
|
|
20230925,112000,140853305,3135,3135,3135,3135,33
|
|
20230925,111900,140749850,3130,3130,3130,3130,0
|
|
20230925,111800,140749850,3130,3130,3130,3130,20
|
|
20230925,111700,140687250,3130,3130,3130,3130,0
|
|
20230925,111600,140687250,3130,3130,3130,3130,0
|
|
20230925,111500,140687250,3130,3130,3130,3130,100
|
|
20230925,111400,140374250,3135,3135,3135,3135,1
|
|
20230925,111300,140371115,3135,3135,3135,3135,0
|
|
20230925,111200,140371115,3135,3135,3135,3135,1
|
|
20230925,111100,140367980,3135,3135,3135,3135,26
|
|
20230925,111000,140286470,3135,3130,3135,3130,185
|
|
20230925,110900,139707410,3130,3130,3130,3130,0
|
|
20230925,110800,139707410,3130,3130,3130,3130,0
|
|
20230925,110700,139707410,3130,3130,3130,3130,0
|
|
20230925,110600,139707410,3130,3130,3130,3130,50
|
|
20230925,110500,139550910,3135,3135,3135,3135,1
|
|
20230925,110400,139547775,3135,3135,3135,3135,0
|
|
20230925,110300,139547775,3135,3135,3135,3135,10
|
|
20230925,110200,139516425,3130,3130,3130,3130,706
|
|
20230925,110100,137306645,3130,3130,3130,3130,1
|
|
20230925,110000,137303515,3135,3135,3135,3135,501
|
|
20230925,105900,135732880,3135,3135,3135,3135,500
|
|
20230925,105800,134165380,3130,3130,3130,3130,0
|
|
20230925,105700,134165380,3130,3130,3130,3130,230
|
|
20230925,105600,133445480,3135,3135,3135,3135,1105
|
|
20230925,105500,129981305,3135,3135,3135,3135,90
|
|
20230925,105400,129699155,3135,3135,3135,3135,0
|
|
20230925,105300,129699155,3135,3135,3135,3135,1
|
|
20230925,105200,129696020,3135,3135,3135,3135,782
|
|
20230925,105100,127244450,3140,3140,3140,3140,0
|
|
20230925,105000,127244450,3140,3140,3140,3140,3
|
|
20230925,104900,127235030,3140,3140,3140,3140,0
|
|
20230925,104800,127235030,3140,3140,3140,3140,10
|
|
20230925,104700,127203630,3140,3140,3140,3140,0
|
|
20230925,104600,127203630,3140,3140,3140,3140,2
|
|
20230925,104500,127197350,3140,3140,3140,3140,10
|
|
20230925,104400,127165950,3140,3140,3140,3140,101
|
|
20230925,104300,126848810,3140,3140,3150,3140,142
|
|
20230925,104200,126402705,3140,3140,3140,3140,2
|
|
20230925,104100,126396425,3140,3140,3140,3140,5
|
|
20230925,104000,126380725,3135,3135,3135,3135,0
|
|
20230925,103900,126380725,3135,3135,3135,3135,0
|
|
20230925,103800,126380725,3135,3135,3135,3135,3
|
|
20230925,103700,126371320,3140,3140,3140,3140,205
|
|
20230925,103600,125727620,3125,3125,3125,3125,0
|
|
20230925,103500,125727620,3125,3135,3135,3125,200
|
|
20230925,103400,125101525,3135,3135,3135,3135,0
|
|
20230925,103300,125101525,3135,3135,3135,3135,0
|
|
20230925,103200,125101525,3135,3135,3135,3135,100
|
|
20230925,103100,124788025,3140,3140,3140,3140,150
|
|
20230925,103000,124317025,3135,3140,3140,3135,42
|
|
20230925,102900,124185305,3140,3140,3140,3140,26
|
|
20230925,102800,124103665,3135,3135,3135,3135,0
|
|
20230925,102700,124103665,3135,3135,3135,3135,0
|
|
20230925,102600,124103665,3135,3135,3135,3135,1
|
|
20230925,102500,124100530,3135,3135,3135,3135,0
|
|
20230925,102400,124100530,3135,3140,3140,3125,9142
|
|
20230925,102300,95515855,3135,3135,3135,3135,35
|
|
20230925,102200,95406130,3135,3140,3140,3135,6347
|
|
20230925,102100,75496760,3145,3150,3150,3145,614
|
|
20230925,102000,73564410,3150,3150,3150,3150,1201
|
|
20230925,101900,69781260,3150,3150,3150,3150,100
|
|
20230925,101800,69466260,3150,3150,3150,3150,0
|
|
20230925,101700,69466260,3150,3150,3150,3150,0
|
|
20230925,101600,69466260,3150,3150,3150,3150,0
|
|
20230925,101500,69466260,3150,3150,3150,3150,0
|
|
20230925,101400,69466260,3150,3140,3150,3140,25
|
|
20230925,101300,69387700,3150,3150,3150,3150,0
|
|
20230925,101200,69387700,3150,3150,3150,3150,50
|
|
20230925,101100,69230200,3140,3140,3140,3140,0
|
|
20230925,101000,69230200,3140,3150,3150,3140,110
|
|
20230925,100900,68884700,3150,3150,3150,3150,2
|
|
20230925,100800,68878400,3150,3150,3150,3150,100
|
|
20230925,100700,68563400,3150,3150,3150,3150,0
|
|
20230925,100600,68563400,3150,3150,3150,3150,2
|
|
20230925,100500,68557100,3140,3145,3145,3140,200
|
|
20230925,100400,67929050,3150,3150,3150,3150,39
|
|
20230925,100300,67806200,3150,3150,3155,3140,97
|
|
20230925,100200,67500675,3160,3160,3160,3160,6
|
|
20230925,100100,67481715,3160,3160,3160,3160,1
|
|
20230925,100000,67478555,3160,3145,3160,3145,98
|
|
20230925,095900,67169865,3145,3145,3145,3145,113
|
|
20230925,095800,66814480,3140,3140,3140,3140,0
|
|
20230925,095700,66814480,3140,3145,3145,3140,121
|
|
20230925,095600,66434040,3145,3145,3145,3145,0
|
|
20230925,095500,66434040,3145,3140,3145,3140,87
|
|
20230925,095400,66160675,3145,3145,3145,3145,7
|
|
20230925,095300,66138660,3145,3140,3145,3140,525
|
|
20230925,095200,64488285,3140,3140,3140,3140,5262
|
|
20230925,095100,47965605,3140,3145,3145,3140,664
|
|
20230925,095000,45877475,3145,3150,3150,3145,126
|
|
20230925,094900,45480580,3150,3150,3150,3150,640
|
|
20230925,094800,43464580,3155,3155,3155,3155,1
|
|
20230925,094700,43461425,3155,3155,3155,3155,102
|
|
20230925,094600,43139615,3155,3155,3155,3155,165
|
|
20230925,094500,42619040,3155,3155,3155,3155,30
|
|
20230925,094400,42524390,3155,3155,3155,3155,3
|
|
20230925,094300,42514925,3155,3155,3155,3155,9
|
|
20230925,094200,42486530,3155,3155,3155,3155,7
|
|
20230925,094100,42464445,3155,3155,3155,3155,36
|
|
20230925,094000,42350865,3150,3150,3150,3150,36
|
|
20230925,093900,42237465,3155,3155,3155,3155,21
|
|
20230925,093800,42171210,3155,3155,3155,3155,14
|
|
20230925,093700,42127040,3155,3155,3155,3155,24
|
|
20230925,093600,42051320,3150,3150,3150,3150,50
|
|
20230925,093500,41893820,3150,3155,3155,3150,101
|
|
20230925,093400,41575665,3155,3155,3155,3155,17
|
|
20230925,093300,41522030,3155,3155,3155,3155,7
|
|
20230925,093200,41499945,3155,3160,3160,3155,116
|
|
20230925,093100,41133430,3160,3155,3160,3145,2461
|
|
20230925,093000,33382025,3160,3160,3160,3160,1
|
|
20230925,092900,33378865,3160,3160,3160,3160,5
|
|
20230925,092800,33363065,3160,3160,3160,3160,506
|
|
20230925,092700,31764105,3160,3160,3160,3160,2
|
|
20230925,092600,31757785,3160,3155,3160,3155,849
|
|
20230925,092500,29079180,3155,3160,3160,3155,385
|
|
20230925,092400,27864470,3155,3155,3155,3155,37
|
|
20230925,092300,27747735,3155,3155,3155,3155,25
|
|
20230925,092200,27668860,3165,3160,3165,3150,702
|
|
20230925,092100,25455765,3165,3150,3165,3150,633
|
|
20230925,092000,23457390,3155,3155,3155,3155,532
|
|
20230925,091900,21778930,3155,3155,3155,3155,86
|
|
20230925,091800,21507600,3155,3155,3155,3155,664
|
|
20230925,091700,19412680,3155,3160,3160,3155,41
|
|
20230925,091600,19283320,3155,3155,3155,3155,0
|
|
20230925,091500,19283320,3155,3155,3155,3155,0
|
|
20230925,091400,19283320,3155,3155,3155,3155,160
|
|
20230925,091300,18778520,3155,3160,3160,3155,233
|
|
20230925,091200,18042395,3160,3160,3160,3160,40
|
|
20230925,091100,17915995,3150,3155,3155,3150,600
|
|
20230925,091000,16023495,3155,3160,3160,3155,19
|
|
20230925,090900,15963545,3160,3160,3160,3160,53
|
|
20230925,090800,15796065,3155,3155,3155,3155,91
|
|
20230925,090700,15508960,3155,3155,3155,3155,3
|
|
20230925,090600,15499495,3165,3160,3165,3160,16
|
|
20230925,090500,15448885,3165,3170,3170,3150,121
|
|
20230925,090400,15066665,3170,3160,3170,3150,515
|
|
20230925,090300,13440725,3160,3170,3170,3160,816
|
|
20230925,090200,10858390,3165,3165,3165,3165,16
|
|
20230925,090100,10807750,3170,3175,3175,3170,836
|
|
20230925,090000,8156575,3175,3175,3175,3175,2569
|