695 lines
36 KiB
CSV
695 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,203200,375636630,16020,16020,16020,16020,845
|
|
20230925,203100,375636630,16020,16020,16020,16020,0
|
|
20230925,203000,375636630,16020,16020,16020,16020,0
|
|
20230925,202900,375636630,16020,16020,16020,16020,0
|
|
20230925,202800,375636630,16020,16020,16020,16020,0
|
|
20230925,202700,375636630,16020,16020,16020,16020,0
|
|
20230925,202600,375636630,16020,16020,16020,16020,0
|
|
20230925,202500,375636630,16020,16020,16020,16020,0
|
|
20230925,202400,375636630,16020,16020,16020,16020,0
|
|
20230925,202300,375636630,16020,16020,16020,16020,0
|
|
20230925,202200,375636630,16020,16020,16020,16020,0
|
|
20230925,202100,375636630,16020,16020,16020,16020,0
|
|
20230925,202000,375636630,16020,16020,16020,16020,0
|
|
20230925,201900,375636630,16020,16020,16020,16020,0
|
|
20230925,201800,375636630,16020,16020,16020,16020,0
|
|
20230925,201700,375636630,16020,16020,16020,16020,0
|
|
20230925,201600,375636630,16020,16020,16020,16020,0
|
|
20230925,201500,375636630,16020,16020,16020,16020,0
|
|
20230925,201400,375636630,16020,16020,16020,16020,0
|
|
20230925,201300,375636630,16020,16020,16020,16020,0
|
|
20230925,201200,375636630,16020,16020,16020,16020,0
|
|
20230925,201100,375636630,16020,16020,16020,16020,0
|
|
20230925,201000,375636630,16020,16020,16020,16020,0
|
|
20230925,200900,375636630,16020,16020,16020,16020,0
|
|
20230925,200800,375636630,16020,16020,16020,16020,0
|
|
20230925,200700,375636630,16020,16020,16020,16020,0
|
|
20230925,200600,375636630,16020,16020,16020,16020,0
|
|
20230925,200500,375636630,16020,16020,16020,16020,0
|
|
20230925,200400,375636630,16020,16020,16020,16020,0
|
|
20230925,200300,375636630,16020,16020,16020,16020,0
|
|
20230925,200200,375636630,16020,16020,16020,16020,845
|
|
20230925,200100,375636630,16020,16020,16020,16020,0
|
|
20230925,200000,375636630,16020,16020,16020,16020,0
|
|
20230925,195900,375636630,16020,16020,16020,16020,0
|
|
20230925,195800,375636630,16020,16020,16020,16020,0
|
|
20230925,195700,375636630,16020,16020,16020,16020,0
|
|
20230925,195600,375636630,16020,16020,16020,16020,0
|
|
20230925,195500,375636630,16020,16020,16020,16020,0
|
|
20230925,195400,375636630,16020,16020,16020,16020,0
|
|
20230925,195300,375636630,16020,16020,16020,16020,0
|
|
20230925,195200,375636630,16020,16020,16020,16020,0
|
|
20230925,195100,375636630,16020,16020,16020,16020,0
|
|
20230925,195000,375636630,16020,16020,16020,16020,0
|
|
20230925,194900,375636630,16020,16020,16020,16020,0
|
|
20230925,194800,375636630,16020,16020,16020,16020,0
|
|
20230925,194700,375636630,16020,16020,16020,16020,0
|
|
20230925,194600,375636630,16020,16020,16020,16020,0
|
|
20230925,194500,375636630,16020,16020,16020,16020,0
|
|
20230925,194400,375636630,16020,16020,16020,16020,0
|
|
20230925,194300,375636630,16020,16020,16020,16020,0
|
|
20230925,194200,375636630,16020,16020,16020,16020,0
|
|
20230925,194100,375636630,16020,16020,16020,16020,0
|
|
20230925,194000,375636630,16020,16020,16020,16020,0
|
|
20230925,193900,375636630,16020,16020,16020,16020,0
|
|
20230925,193800,375636630,16020,16020,16020,16020,0
|
|
20230925,193700,375636630,16020,16020,16020,16020,0
|
|
20230925,193600,375636630,16020,16020,16020,16020,0
|
|
20230925,193500,375636630,16020,16020,16020,16020,0
|
|
20230925,193400,375636630,16020,16020,16020,16020,0
|
|
20230925,193300,375636630,16020,16020,16020,16020,0
|
|
20230925,193200,375636630,16020,16020,16020,16020,845
|
|
20230925,193100,375636630,16020,16020,16020,16020,0
|
|
20230925,193000,375636630,16020,16020,16020,16020,0
|
|
20230925,192900,375636630,16020,16020,16020,16020,0
|
|
20230925,192800,375636630,16020,16020,16020,16020,0
|
|
20230925,192700,375636630,16020,16020,16020,16020,0
|
|
20230925,192600,375636630,16020,16020,16020,16020,0
|
|
20230925,192500,375636630,16020,16020,16020,16020,0
|
|
20230925,192400,375636630,16020,16020,16020,16020,0
|
|
20230925,192300,375636630,16020,16020,16020,16020,0
|
|
20230925,192200,375636630,16020,16020,16020,16020,0
|
|
20230925,192100,375636630,16020,16020,16020,16020,0
|
|
20230925,192000,375636630,16020,16020,16020,16020,0
|
|
20230925,191900,375636630,16020,16020,16020,16020,0
|
|
20230925,191800,375636630,16020,16020,16020,16020,0
|
|
20230925,191700,375636630,16020,16020,16020,16020,0
|
|
20230925,191600,375636630,16020,16020,16020,16020,0
|
|
20230925,191500,375636630,16020,16020,16020,16020,0
|
|
20230925,191400,375636630,16020,16020,16020,16020,0
|
|
20230925,191300,375636630,16020,16020,16020,16020,0
|
|
20230925,191200,375636630,16020,16020,16020,16020,0
|
|
20230925,191100,375636630,16020,16020,16020,16020,0
|
|
20230925,191000,375636630,16020,16020,16020,16020,0
|
|
20230925,190900,375636630,16020,16020,16020,16020,0
|
|
20230925,190800,375636630,16020,16020,16020,16020,0
|
|
20230925,190700,375636630,16020,16020,16020,16020,0
|
|
20230925,190600,375636630,16020,16020,16020,16020,0
|
|
20230925,190500,375636630,16020,16020,16020,16020,0
|
|
20230925,190400,375636630,16020,16020,16020,16020,0
|
|
20230925,190300,375636630,16020,16020,16020,16020,0
|
|
20230925,190200,375636630,16020,16020,16020,16020,845
|
|
20230925,190100,375636630,16020,16020,16020,16020,0
|
|
20230925,190000,375636630,16020,16020,16020,16020,0
|
|
20230925,185900,375636630,16020,16020,16020,16020,0
|
|
20230925,185800,375636630,16020,16020,16020,16020,0
|
|
20230925,185700,375636630,16020,16020,16020,16020,0
|
|
20230925,185600,375636630,16020,16020,16020,16020,0
|
|
20230925,185500,375636630,16020,16020,16020,16020,0
|
|
20230925,185400,375636630,16020,16020,16020,16020,0
|
|
20230925,185300,375636630,16020,16020,16020,16020,0
|
|
20230925,185200,375636630,16020,16020,16020,16020,0
|
|
20230925,185100,375636630,16020,16020,16020,16020,0
|
|
20230925,185000,375636630,16020,16020,16020,16020,0
|
|
20230925,184900,375636630,16020,16020,16020,16020,0
|
|
20230925,184800,375636630,16020,16020,16020,16020,0
|
|
20230925,184700,375636630,16020,16020,16020,16020,0
|
|
20230925,184600,375636630,16020,16020,16020,16020,0
|
|
20230925,184500,375636630,16020,16020,16020,16020,0
|
|
20230925,184400,375636630,16020,16020,16020,16020,0
|
|
20230925,184300,375636630,16020,16020,16020,16020,0
|
|
20230925,184200,375636630,16020,16020,16020,16020,0
|
|
20230925,184100,375636630,16020,16020,16020,16020,0
|
|
20230925,184000,375636630,16020,16020,16020,16020,0
|
|
20230925,183900,375636630,16020,16020,16020,16020,0
|
|
20230925,183800,375636630,16020,16020,16020,16020,0
|
|
20230925,183700,375636630,16020,16020,16020,16020,0
|
|
20230925,183600,375636630,16020,16020,16020,16020,0
|
|
20230925,183500,375636630,16020,16020,16020,16020,0
|
|
20230925,183400,375636630,16020,16020,16020,16020,0
|
|
20230925,183300,375636630,16020,16020,16020,16020,0
|
|
20230925,183200,375636630,16020,16020,16020,16020,845
|
|
20230925,183100,375636630,16020,16020,16020,16020,0
|
|
20230925,183000,375636630,16020,16020,16020,16020,0
|
|
20230925,182900,375636630,16020,16020,16020,16020,0
|
|
20230925,182800,375636630,16020,16020,16020,16020,0
|
|
20230925,182700,375636630,16020,16020,16020,16020,0
|
|
20230925,182600,375636630,16020,16020,16020,16020,0
|
|
20230925,182500,375636630,16020,16020,16020,16020,0
|
|
20230925,182400,375636630,16020,16020,16020,16020,0
|
|
20230925,182300,375636630,16020,16020,16020,16020,0
|
|
20230925,182200,375636630,16020,16020,16020,16020,0
|
|
20230925,182100,375636630,16020,16020,16020,16020,0
|
|
20230925,182000,375636630,16020,16020,16020,16020,0
|
|
20230925,181900,375636630,16020,16020,16020,16020,0
|
|
20230925,181800,375636630,16020,16020,16020,16020,0
|
|
20230925,181700,375636630,16020,16020,16020,16020,0
|
|
20230925,181600,375636630,16020,16020,16020,16020,0
|
|
20230925,181500,375636630,16020,16020,16020,16020,0
|
|
20230925,181400,375636630,16020,16020,16020,16020,0
|
|
20230925,181300,375636630,16020,16020,16020,16020,0
|
|
20230925,181200,375636630,16020,16020,16020,16020,0
|
|
20230925,181100,375636630,16020,16020,16020,16020,0
|
|
20230925,181000,375636630,16020,16020,16020,16020,0
|
|
20230925,180900,375636630,16020,16020,16020,16020,0
|
|
20230925,180800,375636630,16020,16020,16020,16020,0
|
|
20230925,180700,375636630,16020,16020,16020,16020,0
|
|
20230925,180600,375636630,16020,16020,16020,16020,0
|
|
20230925,180500,375636630,16020,16020,16020,16020,0
|
|
20230925,180400,375636630,16020,16020,16020,16020,0
|
|
20230925,180300,375636630,16020,16020,16020,16020,0
|
|
20230925,180200,375636630,16020,16020,16020,16020,845
|
|
20230925,180100,375636630,16020,16020,16020,16020,0
|
|
20230925,180000,375636630,16020,16020,16020,16020,0
|
|
20230925,175900,375636630,16020,16020,16020,16020,0
|
|
20230925,175800,375636630,16020,16020,16020,16020,0
|
|
20230925,175700,375636630,16020,16020,16020,16020,0
|
|
20230925,175600,375636630,16020,16020,16020,16020,0
|
|
20230925,175500,375636630,16020,16020,16020,16020,0
|
|
20230925,175400,375636630,16020,16020,16020,16020,0
|
|
20230925,175300,375636630,16020,16020,16020,16020,0
|
|
20230925,175200,375636630,16020,16020,16020,16020,0
|
|
20230925,175100,375636630,16020,16020,16020,16020,0
|
|
20230925,175000,375636630,16020,16020,16020,16020,0
|
|
20230925,174900,375636630,16020,16020,16020,16020,0
|
|
20230925,174800,375636630,16020,16020,16020,16020,0
|
|
20230925,174700,375636630,16020,16020,16020,16020,0
|
|
20230925,174600,375636630,16020,16020,16020,16020,0
|
|
20230925,174500,375636630,16020,16020,16020,16020,0
|
|
20230925,174400,375636630,16020,16020,16020,16020,0
|
|
20230925,174300,375636630,16020,16020,16020,16020,0
|
|
20230925,174200,375636630,16020,16020,16020,16020,0
|
|
20230925,174100,375636630,16020,16020,16020,16020,0
|
|
20230925,174000,375636630,16020,16020,16020,16020,0
|
|
20230925,173900,375636630,16020,16020,16020,16020,0
|
|
20230925,173800,375636630,16020,16020,16020,16020,0
|
|
20230925,173700,375636630,16020,16020,16020,16020,0
|
|
20230925,173600,375636630,16020,16020,16020,16020,0
|
|
20230925,173500,375636630,16020,16020,16020,16020,0
|
|
20230925,173400,375636630,16020,16020,16020,16020,0
|
|
20230925,173300,375636630,16020,16020,16020,16020,0
|
|
20230925,173200,375636630,16020,16020,16020,16020,845
|
|
20230925,173100,375636630,16020,16020,16020,16020,0
|
|
20230925,173000,375636630,16020,16020,16020,16020,0
|
|
20230925,172900,375636630,16020,16020,16020,16020,0
|
|
20230925,172800,375636630,16020,16020,16020,16020,0
|
|
20230925,172700,375636630,16020,16020,16020,16020,0
|
|
20230925,172600,375636630,16020,16020,16020,16020,0
|
|
20230925,172500,375636630,16020,16020,16020,16020,0
|
|
20230925,172400,375636630,16020,16020,16020,16020,0
|
|
20230925,172300,375636630,16020,16020,16020,16020,0
|
|
20230925,172200,375636630,16020,16020,16020,16020,0
|
|
20230925,172100,375636630,16020,16020,16020,16020,0
|
|
20230925,172000,375636630,16020,16020,16020,16020,0
|
|
20230925,171900,375636630,16020,16020,16020,16020,0
|
|
20230925,171800,375636630,16020,16020,16020,16020,0
|
|
20230925,171700,375636630,16020,16020,16020,16020,0
|
|
20230925,171600,375636630,16020,16020,16020,16020,0
|
|
20230925,171500,375636630,16020,16020,16020,16020,0
|
|
20230925,171400,375636630,16020,16020,16020,16020,0
|
|
20230925,171300,375636630,16020,16020,16020,16020,0
|
|
20230925,171200,375636630,16020,16020,16020,16020,0
|
|
20230925,171100,375636630,16020,16020,16020,16020,0
|
|
20230925,171000,375636630,16020,16020,16020,16020,0
|
|
20230925,170900,375636630,16020,16020,16020,16020,0
|
|
20230925,170800,375636630,16020,16020,16020,16020,0
|
|
20230925,170700,375636630,16020,16020,16020,16020,0
|
|
20230925,170600,375636630,16020,16020,16020,16020,0
|
|
20230925,170500,375636630,16020,16020,16020,16020,0
|
|
20230925,170400,375636630,16020,16020,16020,16020,0
|
|
20230925,170300,375636630,16020,16020,16020,16020,0
|
|
20230925,170200,375636630,16020,16020,16020,16020,845
|
|
20230925,170100,375636630,16020,16020,16020,16020,0
|
|
20230925,170000,375636630,16020,16020,16020,16020,0
|
|
20230925,165900,375636630,16020,16020,16020,16020,0
|
|
20230925,165800,375636630,16020,16020,16020,16020,0
|
|
20230925,165700,375636630,16020,16020,16020,16020,0
|
|
20230925,165600,375636630,16020,16020,16020,16020,0
|
|
20230925,165500,375636630,16020,16020,16020,16020,0
|
|
20230925,165400,375636630,16020,16020,16020,16020,0
|
|
20230925,165300,375636630,16020,16020,16020,16020,0
|
|
20230925,165200,375636630,16020,16020,16020,16020,0
|
|
20230925,165100,375636630,16020,16020,16020,16020,0
|
|
20230925,165000,375636630,16020,16020,16020,16020,0
|
|
20230925,164900,375636630,16020,16020,16020,16020,0
|
|
20230925,164800,375636630,16020,16020,16020,16020,0
|
|
20230925,164700,375636630,16020,16020,16020,16020,0
|
|
20230925,164600,375636630,16020,16020,16020,16020,0
|
|
20230925,164500,375636630,16020,16020,16020,16020,0
|
|
20230925,164400,375636630,16020,16020,16020,16020,0
|
|
20230925,164300,375636630,16020,16020,16020,16020,0
|
|
20230925,164200,375636630,16020,16020,16020,16020,0
|
|
20230925,164100,375636630,16020,16020,16020,16020,0
|
|
20230925,164000,375636630,16020,16020,16020,16020,0
|
|
20230925,163900,375636630,16020,16020,16020,16020,0
|
|
20230925,163800,375636630,16020,16020,16020,16020,0
|
|
20230925,163700,375636630,16020,16020,16020,16020,0
|
|
20230925,163600,375636630,16020,16020,16020,16020,0
|
|
20230925,163500,375636630,16020,16020,16020,16020,0
|
|
20230925,163400,375636630,16020,16020,16020,16020,0
|
|
20230925,163300,375636630,16020,16020,16020,16020,0
|
|
20230925,163200,375636630,16020,16020,16020,16020,845
|
|
20230925,163100,375636630,16020,16020,16020,16020,0
|
|
20230925,163000,375636630,16020,16020,16020,16020,0
|
|
20230925,162900,375636630,16020,16020,16020,16020,0
|
|
20230925,162800,375636630,16020,16020,16020,16020,0
|
|
20230925,162700,375636630,16020,16020,16020,16020,0
|
|
20230925,162600,375636630,16020,16020,16020,16020,0
|
|
20230925,162500,375636630,16020,16020,16020,16020,0
|
|
20230925,162400,375636630,16020,16020,16020,16020,0
|
|
20230925,162300,375636630,16020,16020,16020,16020,0
|
|
20230925,162200,375636630,16020,16020,16020,16020,0
|
|
20230925,162100,375636630,16020,16020,16020,16020,0
|
|
20230925,162000,375636630,16020,16020,16020,16020,0
|
|
20230925,161900,375636630,16020,16020,16020,16020,0
|
|
20230925,161800,375636630,16020,16020,16020,16020,0
|
|
20230925,161700,375636630,16020,16020,16020,16020,0
|
|
20230925,161600,375636630,16020,16020,16020,16020,0
|
|
20230925,161500,375636630,16020,16020,16020,16020,0
|
|
20230925,161400,375636630,16020,16020,16020,16020,0
|
|
20230925,161300,375636630,16020,16020,16020,16020,0
|
|
20230925,161200,375636630,16020,16020,16020,16020,0
|
|
20230925,161100,375636630,16020,16020,16020,16020,0
|
|
20230925,161000,375636630,16020,16020,16020,16020,0
|
|
20230925,160900,375636630,16020,16020,16020,16020,0
|
|
20230925,160800,375636630,16020,16020,16020,16020,0
|
|
20230925,160700,375636630,16020,16020,16020,16020,0
|
|
20230925,160600,375636630,16020,16020,16020,16020,0
|
|
20230925,160500,375636630,16020,16020,16020,16020,0
|
|
20230925,160400,375636630,16020,16020,16020,16020,0
|
|
20230925,160300,375636630,16020,16020,16020,16020,0
|
|
20230925,160200,375636630,16020,16020,16020,16020,845
|
|
20230925,160100,375636630,16020,16020,16020,16020,0
|
|
20230925,160000,375636630,16020,16020,16020,16020,0
|
|
20230925,155900,375636630,16020,16020,16020,16020,0
|
|
20230925,155800,375636630,16020,16020,16020,16020,0
|
|
20230925,155700,375636630,16020,16020,16020,16020,0
|
|
20230925,155600,375636630,16020,16020,16020,16020,0
|
|
20230925,155500,375636630,16020,16020,16020,16020,0
|
|
20230925,155400,375636630,16020,16020,16020,16020,0
|
|
20230925,155300,375636630,16020,16020,16020,16020,0
|
|
20230925,155200,375636630,16020,16020,16020,16020,0
|
|
20230925,155100,375636630,16020,16020,16020,16020,0
|
|
20230925,155000,375636630,16020,16020,16020,16020,0
|
|
20230925,154900,375636630,16020,16020,16020,16020,0
|
|
20230925,154800,375636630,16020,16020,16020,16020,0
|
|
20230925,154700,375636630,16020,16020,16020,16020,0
|
|
20230925,154600,375636630,16020,16020,16020,16020,0
|
|
20230925,154500,375636630,16020,16020,16020,16020,0
|
|
20230925,154400,375636630,16020,16020,16020,16020,0
|
|
20230925,154300,375636630,16020,16020,16020,16020,0
|
|
20230925,154200,375636630,16020,16020,16020,16020,0
|
|
20230925,154100,375636630,16020,16020,16020,16020,0
|
|
20230925,154000,375636630,16020,16020,16020,16020,0
|
|
20230925,153900,375636630,16020,16020,16020,16020,0
|
|
20230925,153800,375636630,16020,16020,16020,16020,0
|
|
20230925,153700,375636630,16020,16020,16020,16020,0
|
|
20230925,153600,375636630,16020,16020,16020,16020,0
|
|
20230925,153500,375636630,16020,16020,16020,16020,0
|
|
20230925,153400,375636630,16020,16020,16020,16020,0
|
|
20230925,153300,375636630,16020,16020,16020,16020,0
|
|
20230925,153200,375636630,16020,16020,16020,16020,845
|
|
20230925,153100,375636630,16020,16020,16020,16020,0
|
|
20230925,153000,375636630,16020,16020,16020,16020,845
|
|
20230925,152900,362099730,16090,16090,16090,16090,0
|
|
20230925,152800,362099730,16090,16090,16090,16090,0
|
|
20230925,152700,362099730,16090,16090,16090,16090,0
|
|
20230925,152600,362099730,16090,16090,16090,16090,0
|
|
20230925,152500,362099730,16090,16090,16090,16090,0
|
|
20230925,152400,362099730,16090,16090,16090,16090,0
|
|
20230925,152300,362099730,16090,16090,16090,16090,0
|
|
20230925,152200,362099730,16090,16090,16090,16090,0
|
|
20230925,152100,362099730,16090,16090,16090,16090,0
|
|
20230925,152000,362099730,16090,16090,16090,16090,0
|
|
20230925,151900,362099730,16090,16080,16090,16080,47
|
|
20230925,151800,361343640,16080,16040,16080,16040,18
|
|
20230925,151700,361054400,16080,16040,16080,16040,129
|
|
20230925,151600,358985080,16090,16090,16090,16090,1
|
|
20230925,151500,358968990,16040,16040,16040,16040,1
|
|
20230925,151400,358952950,16090,16090,16090,16090,0
|
|
20230925,151300,358952950,16090,16090,16090,16090,44
|
|
20230925,151200,358244990,16090,16060,16090,16040,35
|
|
20230925,151100,357683170,16090,16060,16090,16050,258
|
|
20230925,151000,353540690,16060,16070,16080,16060,264
|
|
20230925,150900,349300740,16070,16090,16090,16070,89
|
|
20230925,150800,347869730,16100,16100,16100,16090,24
|
|
20230925,150700,347483360,16100,16100,16100,16100,1
|
|
20230925,150600,347467260,16090,16090,16100,16090,6
|
|
20230925,150500,347370710,16100,16090,16100,16090,6
|
|
20230925,150400,347274150,16090,16100,16100,16090,32
|
|
20230925,150300,346759260,16090,16090,16090,16090,20
|
|
20230925,150200,346437460,16150,16150,16150,16150,0
|
|
20230925,150100,346437460,16150,16150,16150,16150,0
|
|
20230925,150000,346437460,16150,16150,16150,16150,0
|
|
20230925,145900,346437460,16150,16110,16150,16090,69
|
|
20230925,145800,345325930,16110,16110,16150,16110,24
|
|
20230925,145700,344938450,16150,16110,16150,16110,2
|
|
20230925,145600,344906190,16160,16160,16160,16160,0
|
|
20230925,145500,344906190,16160,16150,16160,16150,9
|
|
20230925,145400,344760760,16160,16160,16160,16160,20
|
|
20230925,145300,344437560,16160,16160,16160,16160,10
|
|
20230925,145200,344275960,16160,16160,16160,16160,0
|
|
20230925,145100,344275960,16160,16160,16160,16160,0
|
|
20230925,145000,344275960,16160,16160,16160,16160,0
|
|
20230925,144900,344275960,16160,16160,16160,16160,0
|
|
20230925,144800,344275960,16160,16160,16160,16160,0
|
|
20230925,144700,344275960,16160,16150,16160,16150,4
|
|
20230925,144600,344211350,16080,16080,16080,16080,4
|
|
20230925,144500,344147030,16160,16160,16160,16160,0
|
|
20230925,144400,344147030,16160,16160,16160,16160,0
|
|
20230925,144300,344147030,16160,16160,16160,16160,0
|
|
20230925,144200,344147030,16160,16160,16160,16160,0
|
|
20230925,144100,344147030,16160,16160,16160,16160,0
|
|
20230925,144000,344147030,16160,16160,16160,16160,0
|
|
20230925,143900,344147030,16160,16150,16160,16150,4
|
|
20230925,143800,344082420,16080,16080,16080,16080,50
|
|
20230925,143700,343278420,16160,16160,16160,16160,0
|
|
20230925,143600,343278420,16160,16130,16160,16130,10
|
|
20230925,143500,343117090,16160,16140,16160,16140,80
|
|
20230925,143400,341825860,16160,16160,16160,16160,0
|
|
20230925,143300,341825860,16160,16160,16160,16160,0
|
|
20230925,143200,341825860,16160,16160,16160,16160,2
|
|
20230925,143100,341793540,16160,16130,16160,16130,5
|
|
20230925,143000,341712860,16160,16160,16160,16160,0
|
|
20230925,142900,341712860,16160,16130,16160,16130,11
|
|
20230925,142800,341535400,16160,16130,16160,16130,17
|
|
20230925,142700,341260980,16160,16150,16160,16130,282
|
|
20230925,142600,336710320,16170,16170,16170,16170,0
|
|
20230925,142500,336710320,16170,16170,16170,16170,0
|
|
20230925,142400,336710320,16170,16170,16170,16170,0
|
|
20230925,142300,336710320,16170,16170,16170,16170,1
|
|
20230925,142200,336694150,16170,16170,16170,16170,0
|
|
20230925,142100,336694150,16170,16080,16170,16080,9
|
|
20230925,142000,336549340,16170,16170,16170,16170,0
|
|
20230925,141900,336549340,16170,16170,16170,16170,0
|
|
20230925,141800,336549340,16170,16170,16170,16170,0
|
|
20230925,141700,336549340,16170,16170,16170,16170,0
|
|
20230925,141600,336549340,16170,16170,16170,16170,0
|
|
20230925,141500,336549340,16170,16170,16170,16170,0
|
|
20230925,141400,336549340,16170,16170,16170,16170,0
|
|
20230925,141300,336549340,16170,16170,16170,16170,0
|
|
20230925,141200,336549340,16170,16170,16170,16170,0
|
|
20230925,141100,336549340,16170,16150,16170,16140,1856
|
|
20230925,141000,306557700,16150,16150,16150,16150,1
|
|
20230925,140900,306541550,16110,16110,16110,16110,79
|
|
20230925,140800,305268860,16160,16160,16160,16160,0
|
|
20230925,140700,305268860,16160,16160,16160,16160,0
|
|
20230925,140600,305268860,16160,16160,16160,16160,0
|
|
20230925,140500,305268860,16160,16160,16160,16160,0
|
|
20230925,140400,305268860,16160,16160,16160,16160,4
|
|
20230925,140300,305204220,16160,16160,16160,16160,3
|
|
20230925,140200,305155740,16160,16160,16160,16160,0
|
|
20230925,140100,305155740,16160,16160,16160,16160,0
|
|
20230925,140000,305155740,16160,16160,16160,16160,0
|
|
20230925,135900,305155740,16160,16160,16160,16160,0
|
|
20230925,135800,305155740,16160,16160,16160,16160,0
|
|
20230925,135700,305155740,16160,16160,16160,16160,0
|
|
20230925,135600,305155740,16160,16070,16160,16070,16
|
|
20230925,135500,304898530,16070,16070,16070,16070,0
|
|
20230925,135400,304898530,16070,16070,16070,16070,0
|
|
20230925,135300,304898530,16070,16070,16070,16070,1
|
|
20230925,135200,304882460,16060,16060,16060,16060,0
|
|
20230925,135100,304882460,16060,16060,16060,16060,0
|
|
20230925,135000,304882460,16060,16060,16060,16060,0
|
|
20230925,134900,304882460,16060,16060,16060,16060,0
|
|
20230925,134800,304882460,16060,16060,16060,16060,1
|
|
20230925,134700,304866400,16030,16060,16060,16030,200
|
|
20230925,134600,301657310,16060,16060,16060,16060,5
|
|
20230925,134500,301577010,16070,16070,16070,16070,0
|
|
20230925,134400,301577010,16070,16070,16070,16070,0
|
|
20230925,134300,301577010,16070,16070,16070,16070,0
|
|
20230925,134200,301577010,16070,16070,16070,16070,1
|
|
20230925,134100,301560940,16050,16050,16050,16050,0
|
|
20230925,134000,301560940,16050,16050,16050,16050,0
|
|
20230925,133900,301560940,16050,16050,16050,16050,9
|
|
20230925,133800,301416490,16050,16070,16070,16050,172
|
|
20230925,133700,298655000,16070,16070,16070,16070,0
|
|
20230925,133600,298655000,16070,16070,16070,16070,1
|
|
20230925,133500,298638930,16070,16070,16070,16070,0
|
|
20230925,133400,298638930,16070,16070,16070,16070,0
|
|
20230925,133300,298638930,16070,16070,16070,16070,0
|
|
20230925,133200,298638930,16070,16070,16070,16070,0
|
|
20230925,133100,298638930,16070,16070,16070,16070,136
|
|
20230925,133000,296453410,16070,16070,16070,16060,113
|
|
20230925,132900,294637560,16170,16170,16170,16170,0
|
|
20230925,132800,294637560,16170,16150,16170,16150,50
|
|
20230925,132700,293829100,16060,16060,16060,16060,0
|
|
20230925,132600,293829100,16060,16060,16060,16060,140
|
|
20230925,132500,291580700,16080,16080,16080,16080,0
|
|
20230925,132400,291580700,16080,16080,16080,16080,0
|
|
20230925,132300,291580700,16080,16080,16080,16080,0
|
|
20230925,132200,291580700,16080,16080,16080,16080,81
|
|
20230925,132100,290278220,16170,16170,16170,16170,0
|
|
20230925,132000,290278220,16170,16170,16170,16170,0
|
|
20230925,131900,290278220,16170,16170,16170,16170,15
|
|
20230925,131800,290035670,16170,16170,16170,16170,1
|
|
20230925,131700,290019500,16080,16080,16080,16080,0
|
|
20230925,131600,290019500,16080,16080,16080,16080,1
|
|
20230925,131500,290003420,16180,16080,16180,16080,7
|
|
20230925,131400,289890650,16100,16110,16110,16080,70
|
|
20230925,131300,288763520,16110,16110,16110,16110,0
|
|
20230925,131200,288763520,16110,16110,16110,16110,0
|
|
20230925,131100,288763520,16110,16110,16110,16110,0
|
|
20230925,131000,288763520,16110,16110,16110,16110,0
|
|
20230925,130900,288763520,16110,16110,16110,16110,0
|
|
20230925,130800,288763520,16110,16110,16110,16110,0
|
|
20230925,130700,288763520,16110,16110,16110,16110,22
|
|
20230925,130600,288409100,16200,16180,16200,16180,2
|
|
20230925,130500,288376720,16110,16110,16110,16110,3
|
|
20230925,130400,288328390,16200,16200,16200,16200,0
|
|
20230925,130300,288328390,16200,16200,16200,16200,0
|
|
20230925,130200,288328390,16200,16200,16200,16200,0
|
|
20230925,130100,288328390,16200,16200,16200,16200,0
|
|
20230925,130000,288328390,16200,16200,16200,16200,0
|
|
20230925,125900,288328390,16200,16200,16200,16200,1
|
|
20230925,125800,288312190,16200,16200,16200,16200,0
|
|
20230925,125700,288312190,16200,16200,16200,16200,0
|
|
20230925,125600,288312190,16200,16200,16200,16200,0
|
|
20230925,125500,288312190,16200,16180,16200,16180,50
|
|
20230925,125400,287502730,16180,16180,16180,16180,0
|
|
20230925,125300,287502730,16180,16180,16180,16180,0
|
|
20230925,125200,287502730,16180,16180,16180,16180,0
|
|
20230925,125100,287502730,16180,16170,16180,16170,2
|
|
20230925,125000,287470380,16190,16190,16190,16190,0
|
|
20230925,124900,287470380,16190,16190,16190,16190,0
|
|
20230925,124800,287470380,16190,16190,16190,16190,0
|
|
20230925,124700,287470380,16190,16160,16260,16040,768
|
|
20230925,124600,275066540,16160,16160,16160,16160,6
|
|
20230925,124500,274969580,16170,16170,16170,16170,42
|
|
20230925,124400,274290440,16270,16270,16270,16270,0
|
|
20230925,124300,274290440,16270,16270,16270,16270,0
|
|
20230925,124200,274290440,16270,16270,16270,16270,0
|
|
20230925,124100,274290440,16270,16270,16270,16270,0
|
|
20230925,124000,274290440,16270,16270,16270,16270,1
|
|
20230925,123900,274274170,16170,16170,16170,16170,0
|
|
20230925,123800,274274170,16170,16190,16190,16170,72
|
|
20230925,123700,273108960,16200,16200,16200,16200,11
|
|
20230925,123600,272930760,16190,16190,16190,16190,11
|
|
20230925,123500,272752670,16200,16200,16200,16190,10
|
|
20230925,123400,272590750,16200,16200,16200,16180,296
|
|
20230925,123300,267795940,16210,16210,16210,16210,60
|
|
20230925,123200,266823340,16290,16290,16290,16290,0
|
|
20230925,123100,266823340,16290,16290,16290,16290,1
|
|
20230925,123000,266807050,16230,16230,16230,16230,3
|
|
20230925,122900,266758360,16290,16290,16290,16290,1
|
|
20230925,122800,266742070,16240,16240,16240,16240,48
|
|
20230925,122700,265962550,16310,16310,16310,16310,0
|
|
20230925,122600,265962550,16310,16310,16310,16310,0
|
|
20230925,122500,265962550,16310,16310,16310,16310,0
|
|
20230925,122400,265962550,16310,16310,16310,16310,6
|
|
20230925,122300,265864690,16310,16310,16310,16310,0
|
|
20230925,122200,265864690,16310,16310,16310,16310,0
|
|
20230925,122100,265864690,16310,16310,16310,16310,1
|
|
20230925,122000,265848380,16280,16320,16320,16280,98
|
|
20230925,121900,264252140,16320,16320,16320,16320,0
|
|
20230925,121800,264252140,16320,16320,16320,16320,0
|
|
20230925,121700,264252140,16320,16320,16320,16320,1
|
|
20230925,121600,264235820,16270,16270,16270,16270,65
|
|
20230925,121500,263178270,16330,16330,16330,16330,0
|
|
20230925,121400,263178270,16330,16330,16330,16330,50
|
|
20230925,121300,262361770,16360,16320,16360,16320,50
|
|
20230925,121200,261544250,16270,16320,16320,16270,32
|
|
20230925,121100,261023560,16270,16270,16270,16270,0
|
|
20230925,121000,261023560,16270,16270,16270,16270,0
|
|
20230925,120900,261023560,16270,16270,16270,16270,0
|
|
20230925,120800,261023560,16270,16270,16270,16270,0
|
|
20230925,120700,261023560,16270,16270,16270,16270,0
|
|
20230925,120600,261023560,16270,16270,16270,16270,0
|
|
20230925,120500,261023560,16270,16270,16270,16270,41
|
|
20230925,120400,260356490,16320,16320,16320,16320,0
|
|
20230925,120300,260356490,16320,16320,16320,16320,0
|
|
20230925,120200,260356490,16320,16320,16320,16320,2
|
|
20230925,120100,260323850,16230,16230,16230,16230,0
|
|
20230925,120000,260323850,16230,16230,16230,16230,0
|
|
20230925,115900,260323850,16230,16230,16230,16230,0
|
|
20230925,115800,260323850,16230,16230,16230,16230,15
|
|
20230925,115700,260080400,16230,16230,16230,16230,0
|
|
20230925,115600,260080400,16230,16230,16230,16230,0
|
|
20230925,115500,260080400,16230,16230,16230,16230,0
|
|
20230925,115400,260080400,16230,16230,16230,16230,1
|
|
20230925,115300,260064170,16230,16230,16230,16230,0
|
|
20230925,115200,260064170,16230,16230,16230,16230,116
|
|
20230925,115100,258181490,16200,16200,16200,16200,0
|
|
20230925,115000,258181490,16200,16200,16200,16200,0
|
|
20230925,114900,258181490,16200,16200,16200,16200,0
|
|
20230925,114800,258181490,16200,16300,16300,16200,1526
|
|
20230925,114700,233436260,16370,16370,16370,16370,0
|
|
20230925,114600,233436260,16370,16390,16390,16370,222
|
|
20230925,114500,229800260,16390,16390,16390,16390,18
|
|
20230925,114400,229505240,16370,16370,16370,16370,0
|
|
20230925,114300,229505240,16370,16370,16370,16370,0
|
|
20230925,114200,229505240,16370,16370,16370,16370,0
|
|
20230925,114100,229505240,16370,16350,16370,16350,53
|
|
20230925,114000,228637690,16340,16340,16340,16340,1
|
|
20230925,113900,228621350,16320,16320,16320,16320,0
|
|
20230925,113800,228621350,16320,16320,16320,16320,1
|
|
20230925,113700,228605030,16310,16310,16310,16310,0
|
|
20230925,113600,228605030,16310,16310,16310,16310,0
|
|
20230925,113500,228605030,16310,16310,16310,16310,10
|
|
20230925,113400,228441930,16320,16320,16320,16320,2
|
|
20230925,113300,228409290,16300,16300,16300,16300,72
|
|
20230925,113200,227235690,16300,16300,16300,16300,0
|
|
20230925,113100,227235690,16300,16300,16300,16300,0
|
|
20230925,113000,227235690,16300,16300,16300,16300,0
|
|
20230925,112900,227235690,16300,16300,16300,16300,0
|
|
20230925,112800,227235690,16300,16270,16300,16270,9
|
|
20230925,112700,227089230,16300,16300,16300,16300,1
|
|
20230925,112600,227072930,16270,16270,16270,16270,0
|
|
20230925,112500,227072930,16270,16270,16270,16270,0
|
|
20230925,112400,227072930,16270,16270,16270,16270,0
|
|
20230925,112300,227072930,16270,16270,16270,16270,100
|
|
20230925,112200,225445930,16300,16300,16300,16300,179
|
|
20230925,112100,222528230,16330,16330,16330,16330,0
|
|
20230925,112000,222528230,16330,16330,16330,16330,0
|
|
20230925,111900,222528230,16330,16330,16330,16330,0
|
|
20230925,111800,222528230,16330,16330,16330,16330,0
|
|
20230925,111700,222528230,16330,16330,16330,16330,0
|
|
20230925,111600,222528230,16330,16330,16330,16330,0
|
|
20230925,111500,222528230,16330,16330,16330,16330,0
|
|
20230925,111400,222528230,16330,16330,16330,16330,0
|
|
20230925,111300,222528230,16330,16330,16330,16330,0
|
|
20230925,111200,222528230,16330,16330,16330,16330,1
|
|
20230925,111100,222511900,16240,16250,16250,16240,227
|
|
20230925,111000,218825350,16240,16320,16320,16240,376
|
|
20230925,110900,212689110,16320,16320,16320,16320,1
|
|
20230925,110800,212672790,16320,16220,16320,16220,2
|
|
20230925,110700,212640250,16320,16320,16320,16320,1
|
|
20230925,110600,212623930,16220,16220,16220,16220,100
|
|
20230925,110500,211001930,16320,16230,16320,16220,505
|
|
20230925,110400,202810250,16320,16320,16320,16320,0
|
|
20230925,110300,202810250,16320,16320,16320,16320,0
|
|
20230925,110200,202810250,16320,16320,16320,16320,0
|
|
20230925,110100,202810250,16320,16290,16320,16290,74
|
|
20230925,110000,201603690,16300,16300,16300,16300,0
|
|
20230925,105900,201603690,16300,16220,16300,16220,104
|
|
20230925,105800,199916490,16300,16230,16300,16230,16
|
|
20230925,105700,199656740,16360,16310,16360,16290,831
|
|
20230925,105600,186113990,16320,16320,16320,16320,165
|
|
20230925,105500,183421190,16420,16420,16420,16420,0
|
|
20230925,105400,183421190,16420,16420,16420,16420,0
|
|
20230925,105300,183421190,16420,16420,16420,16420,1
|
|
20230925,105200,183404770,16330,16340,16340,16330,83
|
|
20230925,105100,182049360,16340,16340,16340,16340,0
|
|
20230925,105000,182049360,16340,16440,16440,16340,98
|
|
20230925,104900,180447650,16370,16370,16370,16370,0
|
|
20230925,104800,180447650,16370,16370,16370,16370,51
|
|
20230925,104700,179612780,16460,16460,16460,16460,0
|
|
20230925,104600,179612780,16460,16460,16460,16460,0
|
|
20230925,104500,179612780,16460,16460,16460,16460,0
|
|
20230925,104400,179612780,16460,16460,16460,16460,0
|
|
20230925,104300,179612780,16460,16450,16460,16450,128
|
|
20230925,104200,177506600,16460,16460,16460,16460,0
|
|
20230925,104100,177506600,16460,16460,16460,16460,1
|
|
20230925,104000,177490140,16450,16380,16450,16380,100
|
|
20230925,103900,175851350,16370,16370,16370,16370,253
|
|
20230925,103800,171709740,16380,16380,16380,16380,0
|
|
20230925,103700,171709740,16380,16380,16380,16380,0
|
|
20230925,103600,171709740,16380,16370,16380,16370,52
|
|
20230925,103500,170858420,16370,16360,16370,16360,2
|
|
20230925,103400,170825690,16350,16350,16350,16350,4
|
|
20230925,103300,170760290,16350,16350,16350,16350,4
|
|
20230925,103200,170694890,16350,16350,16350,16350,0
|
|
20230925,103100,170694890,16350,16350,16350,16350,20
|
|
20230925,103000,170367890,16350,16350,16350,16340,243
|
|
20230925,102900,166396690,16350,16350,16350,16350,0
|
|
20230925,102800,166396690,16350,16350,16350,16350,10
|
|
20230925,102700,166233190,16350,16360,16360,16350,101
|
|
20230925,102600,164581400,16370,16370,16370,16370,0
|
|
20230925,102500,164581400,16370,16370,16370,16370,0
|
|
20230925,102400,164581400,16370,16370,16370,16370,0
|
|
20230925,102300,164581400,16370,16370,16370,16370,366
|
|
20230925,102200,158589980,16370,16370,16370,16370,0
|
|
20230925,102100,158589980,16370,16380,16380,16370,50
|
|
20230925,102000,157771410,16390,16430,16430,16390,4
|
|
20230925,101900,157705810,16390,16390,16390,16390,2
|
|
20230925,101800,157673030,16410,16410,16410,16410,100
|
|
20230925,101700,156032030,16410,16410,16410,16410,0
|
|
20230925,101600,156032030,16410,16420,16420,16410,47
|
|
20230925,101500,155260340,16430,16430,16430,16430,2
|
|
20230925,101400,155227480,16430,16430,16430,16430,0
|
|
20230925,101300,155227480,16430,16380,16430,16380,2
|
|
20230925,101200,155194670,16450,16370,16450,16370,2
|
|
20230925,101100,155161850,16440,16440,16440,16440,0
|
|
20230925,101000,155161850,16440,16440,16440,16390,283
|
|
20230925,100900,150511730,16400,16410,16460,16400,52
|
|
20230925,100800,149656470,16480,16480,16480,16480,0
|
|
20230925,100700,149656470,16480,16480,16480,16480,0
|
|
20230925,100600,149656470,16480,16480,16480,16480,0
|
|
20230925,100500,149656470,16480,16480,16480,16480,11
|
|
20230925,100400,149475190,16470,16470,16470,16470,0
|
|
20230925,100300,149475190,16470,16490,16490,16470,58
|
|
20230925,100200,148519010,16500,16500,16500,16500,6
|
|
20230925,100100,148420010,16500,16500,16500,16500,0
|
|
20230925,100000,148420010,16500,16500,16500,16500,0
|
|
20230925,095900,148420010,16500,16500,16500,16500,39
|
|
20230925,095800,147776510,16500,16500,16500,16500,14
|
|
20230925,095700,147545510,16500,16500,16500,16500,13
|
|
20230925,095600,147331010,16490,16490,16490,16490,1
|
|
20230925,095500,147314520,16480,16480,16480,16480,25
|
|
20230925,095400,146902520,16480,16480,16480,16480,15
|
|
20230925,095300,146655320,16480,16470,16480,16470,22
|
|
20230925,095200,146292860,16480,16480,16480,16480,14
|
|
20230925,095100,146062140,16460,16460,16460,16460,0
|
|
20230925,095000,146062140,16460,16450,16460,16450,150
|
|
20230925,094900,143594140,16480,16480,16480,16480,0
|
|
20230925,094800,143594140,16480,16410,16480,16390,309
|
|
20230925,094700,138526100,16390,16390,16390,16390,0
|
|
20230925,094600,138526100,16390,16460,16460,16390,197
|
|
20230925,094500,135291180,16480,16480,16480,16480,0
|
|
20230925,094400,135291180,16480,16470,16480,16470,2
|
|
20230925,094300,135258230,16500,16500,16500,16500,0
|
|
20230925,094200,135258230,16500,16500,16500,16500,0
|
|
20230925,094100,135258230,16500,16480,16500,16480,40
|
|
20230925,094000,134598770,16500,16500,16500,16500,0
|
|
20230925,093900,134598770,16500,16470,16500,16330,752
|
|
20230925,093800,122270940,16440,16440,16440,16440,23
|
|
20230925,093700,121892820,16440,16500,16500,16440,203
|
|
20230925,093600,118543380,16510,16510,16510,16510,15
|
|
20230925,093500,118295730,16520,16530,16530,16520,28
|
|
20230925,093400,117833160,16520,16540,16540,16520,3
|
|
20230925,093300,117783580,16540,16560,16560,16540,362
|
|
20230925,093200,111793780,16560,16570,16580,16560,39
|
|
20230925,093100,111147490,16570,16580,16580,16570,23
|
|
20230925,093000,110766250,16580,16580,16580,16580,0
|
|
20230925,092900,110766250,16580,16580,16580,16580,1
|
|
20230925,092800,110749670,16590,16580,16590,16580,40
|
|
20230925,092700,110086080,16590,16550,16590,16550,3
|
|
20230925,092600,110036390,16590,16590,16590,16590,5
|
|
20230925,092500,109953440,16590,16600,16600,16590,31
|
|
20230925,092400,109438920,16600,16590,16600,16590,25
|
|
20230925,092300,109024030,16600,16590,16600,16590,178
|
|
20230925,092200,106070780,16610,16590,16610,16590,75
|
|
20230925,092100,104826100,16590,16590,16590,16590,72
|
|
20230925,092000,103631620,16600,16590,16610,16590,158
|
|
20230925,091900,101009440,16590,16580,16590,16580,26
|
|
20230925,091800,100578130,16580,16570,16580,16570,20
|
|
20230925,091700,100246640,16540,16570,16570,16540,151
|
|
20230925,091600,97748380,16570,16590,16590,16570,12
|
|
20230925,091500,97549380,16560,16590,16590,16560,164
|
|
20230925,091400,94829140,16590,16650,16690,16590,971
|
|
20230925,091300,78666260,16660,16680,16690,16660,431
|
|
20230925,091200,71481040,16670,16650,16670,16650,86
|
|
20230925,091100,70047730,16650,16590,16650,16590,62
|
|
20230925,091000,69017190,16590,16440,16590,16440,1401
|
|
20230925,090900,45890320,16430,16430,16430,16430,96
|
|
20230925,090800,44313040,16430,16390,16440,16370,83
|
|
20230925,090700,42951550,16350,16340,16380,16340,472
|
|
20230925,090600,35238230,16340,16330,16360,16330,298
|
|
20230925,090500,30369010,16330,16320,16330,16320,20
|
|
20230925,090400,30042560,16290,16310,16320,16290,263
|
|
20230925,090300,25751560,16260,16290,16330,16260,749
|
|
20230925,090200,13530750,16310,16310,16310,16310,220
|
|
20230925,090100,9942550,16310,16310,16310,16310,427
|
|
20230925,090000,2978180,16010,16010,16010,16010,185
|