623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,192000,532963490,8230,8230,8230,8230,3669
|
|
20230925,191900,532963490,8230,8230,8230,8230,0
|
|
20230925,191800,532963490,8230,8230,8230,8230,0
|
|
20230925,191700,532963490,8230,8230,8230,8230,0
|
|
20230925,191600,532963490,8230,8230,8230,8230,0
|
|
20230925,191500,532963490,8230,8230,8230,8230,0
|
|
20230925,191400,532963490,8230,8230,8230,8230,0
|
|
20230925,191300,532963490,8230,8230,8230,8230,0
|
|
20230925,191200,532963490,8230,8230,8230,8230,0
|
|
20230925,191100,532963490,8230,8230,8230,8230,0
|
|
20230925,191000,532963490,8230,8230,8230,8230,0
|
|
20230925,190900,532963490,8230,8230,8230,8230,0
|
|
20230925,190800,532963490,8230,8230,8230,8230,0
|
|
20230925,190700,532963490,8230,8230,8230,8230,0
|
|
20230925,190600,532963490,8230,8230,8230,8230,0
|
|
20230925,190500,532963490,8230,8230,8230,8230,0
|
|
20230925,190400,532963490,8230,8230,8230,8230,0
|
|
20230925,190300,532963490,8230,8230,8230,8230,0
|
|
20230925,190200,532963490,8230,8230,8230,8230,0
|
|
20230925,190100,532963490,8230,8230,8230,8230,0
|
|
20230925,190000,532963490,8230,8230,8230,8230,0
|
|
20230925,185900,532963490,8230,8230,8230,8230,0
|
|
20230925,185800,532963490,8230,8230,8230,8230,0
|
|
20230925,185700,532963490,8230,8230,8230,8230,0
|
|
20230925,185600,532963490,8230,8230,8230,8230,0
|
|
20230925,185500,532963490,8230,8230,8230,8230,0
|
|
20230925,185400,532963490,8230,8230,8230,8230,0
|
|
20230925,185300,532963490,8230,8230,8230,8230,0
|
|
20230925,185200,532963490,8230,8230,8230,8230,0
|
|
20230925,185100,532963490,8230,8230,8230,8230,0
|
|
20230925,185000,532963490,8230,8230,8230,8230,3669
|
|
20230925,184900,532963490,8230,8230,8230,8230,0
|
|
20230925,184800,532963490,8230,8230,8230,8230,0
|
|
20230925,184700,532963490,8230,8230,8230,8230,0
|
|
20230925,184600,532963490,8230,8230,8230,8230,0
|
|
20230925,184500,532963490,8230,8230,8230,8230,0
|
|
20230925,184400,532963490,8230,8230,8230,8230,0
|
|
20230925,184300,532963490,8230,8230,8230,8230,0
|
|
20230925,184200,532963490,8230,8230,8230,8230,0
|
|
20230925,184100,532963490,8230,8230,8230,8230,0
|
|
20230925,184000,532963490,8230,8230,8230,8230,0
|
|
20230925,183900,532963490,8230,8230,8230,8230,0
|
|
20230925,183800,532963490,8230,8230,8230,8230,0
|
|
20230925,183700,532963490,8230,8230,8230,8230,0
|
|
20230925,183600,532963490,8230,8230,8230,8230,0
|
|
20230925,183500,532963490,8230,8230,8230,8230,0
|
|
20230925,183400,532963490,8230,8230,8230,8230,0
|
|
20230925,183300,532963490,8230,8230,8230,8230,0
|
|
20230925,183200,532963490,8230,8230,8230,8230,0
|
|
20230925,183100,532963490,8230,8230,8230,8230,0
|
|
20230925,183000,532963490,8230,8230,8230,8230,0
|
|
20230925,182900,532963490,8230,8230,8230,8230,0
|
|
20230925,182800,532963490,8230,8230,8230,8230,0
|
|
20230925,182700,532963490,8230,8230,8230,8230,0
|
|
20230925,182600,532963490,8230,8230,8230,8230,0
|
|
20230925,182500,532963490,8230,8230,8230,8230,0
|
|
20230925,182400,532963490,8230,8230,8230,8230,0
|
|
20230925,182300,532963490,8230,8230,8230,8230,0
|
|
20230925,182200,532963490,8230,8230,8230,8230,0
|
|
20230925,182100,532963490,8230,8230,8230,8230,0
|
|
20230925,182000,532963490,8230,8230,8230,8230,3669
|
|
20230925,181900,532963490,8230,8230,8230,8230,0
|
|
20230925,181800,532963490,8230,8230,8230,8230,0
|
|
20230925,181700,532963490,8230,8230,8230,8230,0
|
|
20230925,181600,532963490,8230,8230,8230,8230,0
|
|
20230925,181500,532963490,8230,8230,8230,8230,0
|
|
20230925,181400,532963490,8230,8230,8230,8230,0
|
|
20230925,181300,532963490,8230,8230,8230,8230,0
|
|
20230925,181200,532963490,8230,8230,8230,8230,0
|
|
20230925,181100,532963490,8230,8230,8230,8230,0
|
|
20230925,181000,532963490,8230,8230,8230,8230,0
|
|
20230925,180900,532963490,8230,8230,8230,8230,0
|
|
20230925,180800,532963490,8230,8230,8230,8230,0
|
|
20230925,180700,532963490,8230,8230,8230,8230,0
|
|
20230925,180600,532963490,8230,8230,8230,8230,0
|
|
20230925,180500,532963490,8230,8230,8230,8230,0
|
|
20230925,180400,532963490,8230,8230,8230,8230,0
|
|
20230925,180300,532963490,8230,8230,8230,8230,0
|
|
20230925,180200,532963490,8230,8230,8230,8230,0
|
|
20230925,180100,532963490,8230,8230,8230,8230,0
|
|
20230925,180000,532963490,8230,8230,8230,8230,0
|
|
20230925,175900,532963490,8230,8230,8230,8230,0
|
|
20230925,175800,532963490,8230,8230,8230,8230,0
|
|
20230925,175700,532963490,8230,8230,8230,8230,0
|
|
20230925,175600,532963490,8230,8230,8230,8230,0
|
|
20230925,175500,532963490,8230,8230,8230,8230,0
|
|
20230925,175400,532963490,8230,8230,8230,8230,0
|
|
20230925,175300,532963490,8230,8230,8230,8230,0
|
|
20230925,175200,532963490,8230,8230,8230,8230,0
|
|
20230925,175100,532963490,8230,8230,8230,8230,0
|
|
20230925,175000,532963490,8230,8230,8230,8230,3669
|
|
20230925,174900,532963490,8230,8230,8230,8230,0
|
|
20230925,174800,532963490,8230,8230,8230,8230,0
|
|
20230925,174700,532963490,8230,8230,8230,8230,0
|
|
20230925,174600,532963490,8230,8230,8230,8230,0
|
|
20230925,174500,532963490,8230,8230,8230,8230,0
|
|
20230925,174400,532963490,8230,8230,8230,8230,0
|
|
20230925,174300,532963490,8230,8230,8230,8230,0
|
|
20230925,174200,532963490,8230,8230,8230,8230,0
|
|
20230925,174100,532963490,8230,8230,8230,8230,0
|
|
20230925,174000,532963490,8230,8230,8230,8230,0
|
|
20230925,173900,532963490,8230,8230,8230,8230,0
|
|
20230925,173800,532963490,8230,8230,8230,8230,0
|
|
20230925,173700,532963490,8230,8230,8230,8230,0
|
|
20230925,173600,532963490,8230,8230,8230,8230,0
|
|
20230925,173500,532963490,8230,8230,8230,8230,0
|
|
20230925,173400,532963490,8230,8230,8230,8230,0
|
|
20230925,173300,532963490,8230,8230,8230,8230,0
|
|
20230925,173200,532963490,8230,8230,8230,8230,0
|
|
20230925,173100,532963490,8230,8230,8230,8230,0
|
|
20230925,173000,532963490,8230,8230,8230,8230,0
|
|
20230925,172900,532963490,8230,8230,8230,8230,0
|
|
20230925,172800,532963490,8230,8230,8230,8230,0
|
|
20230925,172700,532963490,8230,8230,8230,8230,0
|
|
20230925,172600,532963490,8230,8230,8230,8230,0
|
|
20230925,172500,532963490,8230,8230,8230,8230,0
|
|
20230925,172400,532963490,8230,8230,8230,8230,0
|
|
20230925,172300,532963490,8230,8230,8230,8230,0
|
|
20230925,172200,532963490,8230,8230,8230,8230,0
|
|
20230925,172100,532963490,8230,8230,8230,8230,0
|
|
20230925,172000,532963490,8230,8230,8230,8230,3669
|
|
20230925,171900,532963490,8230,8230,8230,8230,0
|
|
20230925,171800,532963490,8230,8230,8230,8230,0
|
|
20230925,171700,532963490,8230,8230,8230,8230,0
|
|
20230925,171600,532963490,8230,8230,8230,8230,0
|
|
20230925,171500,532963490,8230,8230,8230,8230,0
|
|
20230925,171400,532963490,8230,8230,8230,8230,0
|
|
20230925,171300,532963490,8230,8230,8230,8230,0
|
|
20230925,171200,532963490,8230,8230,8230,8230,0
|
|
20230925,171100,532963490,8230,8230,8230,8230,0
|
|
20230925,171000,532963490,8230,8230,8230,8230,0
|
|
20230925,170900,532963490,8230,8230,8230,8230,0
|
|
20230925,170800,532963490,8230,8230,8230,8230,0
|
|
20230925,170700,532963490,8230,8230,8230,8230,0
|
|
20230925,170600,532963490,8230,8230,8230,8230,0
|
|
20230925,170500,532963490,8230,8230,8230,8230,0
|
|
20230925,170400,532963490,8230,8230,8230,8230,0
|
|
20230925,170300,532963490,8230,8230,8230,8230,0
|
|
20230925,170200,532963490,8230,8230,8230,8230,0
|
|
20230925,170100,532963490,8230,8230,8230,8230,0
|
|
20230925,170000,532963490,8230,8230,8230,8230,0
|
|
20230925,165900,532963490,8230,8230,8230,8230,0
|
|
20230925,165800,532963490,8230,8230,8230,8230,0
|
|
20230925,165700,532963490,8230,8230,8230,8230,0
|
|
20230925,165600,532963490,8230,8230,8230,8230,0
|
|
20230925,165500,532963490,8230,8230,8230,8230,0
|
|
20230925,165400,532963490,8230,8230,8230,8230,0
|
|
20230925,165300,532963490,8230,8230,8230,8230,0
|
|
20230925,165200,532963490,8230,8230,8230,8230,0
|
|
20230925,165100,532963490,8230,8230,8230,8230,0
|
|
20230925,165000,532963490,8230,8230,8230,8230,3669
|
|
20230925,164900,532963490,8230,8230,8230,8230,0
|
|
20230925,164800,532963490,8230,8230,8230,8230,0
|
|
20230925,164700,532963490,8230,8230,8230,8230,0
|
|
20230925,164600,532963490,8230,8230,8230,8230,0
|
|
20230925,164500,532963490,8230,8230,8230,8230,0
|
|
20230925,164400,532963490,8230,8230,8230,8230,0
|
|
20230925,164300,532963490,8230,8230,8230,8230,0
|
|
20230925,164200,532963490,8230,8230,8230,8230,0
|
|
20230925,164100,532963490,8230,8230,8230,8230,0
|
|
20230925,164000,532963490,8230,8230,8230,8230,0
|
|
20230925,163900,532963490,8230,8230,8230,8230,0
|
|
20230925,163800,532963490,8230,8230,8230,8230,0
|
|
20230925,163700,532963490,8230,8230,8230,8230,0
|
|
20230925,163600,532963490,8230,8230,8230,8230,0
|
|
20230925,163500,532963490,8230,8230,8230,8230,0
|
|
20230925,163400,532963490,8230,8230,8230,8230,0
|
|
20230925,163300,532963490,8230,8230,8230,8230,0
|
|
20230925,163200,532963490,8230,8230,8230,8230,0
|
|
20230925,163100,532963490,8230,8230,8230,8230,0
|
|
20230925,163000,532963490,8230,8230,8230,8230,0
|
|
20230925,162900,532963490,8230,8230,8230,8230,0
|
|
20230925,162800,532963490,8230,8230,8230,8230,0
|
|
20230925,162700,532963490,8230,8230,8230,8230,0
|
|
20230925,162600,532963490,8230,8230,8230,8230,0
|
|
20230925,162500,532963490,8230,8230,8230,8230,0
|
|
20230925,162400,532963490,8230,8230,8230,8230,0
|
|
20230925,162300,532963490,8230,8230,8230,8230,0
|
|
20230925,162200,532963490,8230,8230,8230,8230,0
|
|
20230925,162100,532963490,8230,8230,8230,8230,0
|
|
20230925,162000,532963490,8230,8230,8230,8230,3669
|
|
20230925,161900,532963490,8230,8230,8230,8230,0
|
|
20230925,161800,532963490,8230,8230,8230,8230,0
|
|
20230925,161700,532963490,8230,8230,8230,8230,0
|
|
20230925,161600,532963490,8230,8230,8230,8230,0
|
|
20230925,161500,532963490,8230,8230,8230,8230,0
|
|
20230925,161400,532963490,8230,8230,8230,8230,0
|
|
20230925,161300,532963490,8230,8230,8230,8230,0
|
|
20230925,161200,532963490,8230,8230,8230,8230,0
|
|
20230925,161100,532963490,8230,8230,8230,8230,0
|
|
20230925,161000,532963490,8230,8230,8230,8230,0
|
|
20230925,160900,532963490,8230,8230,8230,8230,0
|
|
20230925,160800,532963490,8230,8230,8230,8230,0
|
|
20230925,160700,532963490,8230,8230,8230,8230,0
|
|
20230925,160600,532963490,8230,8230,8230,8230,0
|
|
20230925,160500,532963490,8230,8230,8230,8230,0
|
|
20230925,160400,532963490,8230,8230,8230,8230,0
|
|
20230925,160300,532963490,8230,8230,8230,8230,0
|
|
20230925,160200,532963490,8230,8230,8230,8230,0
|
|
20230925,160100,532963490,8230,8230,8230,8230,0
|
|
20230925,160000,532963490,8230,8230,8230,8230,0
|
|
20230925,155900,532963490,8230,8230,8230,8230,0
|
|
20230925,155800,532963490,8230,8230,8230,8230,0
|
|
20230925,155700,532963490,8230,8230,8230,8230,0
|
|
20230925,155600,532963490,8230,8230,8230,8230,0
|
|
20230925,155500,532963490,8230,8230,8230,8230,0
|
|
20230925,155400,532963490,8230,8230,8230,8230,0
|
|
20230925,155300,532963490,8230,8230,8230,8230,0
|
|
20230925,155200,532963490,8230,8230,8230,8230,0
|
|
20230925,155100,532963490,8230,8230,8230,8230,0
|
|
20230925,155000,532963490,8230,8230,8230,8230,3669
|
|
20230925,154900,532963490,8230,8230,8230,8230,0
|
|
20230925,154800,532963490,8230,8230,8230,8230,0
|
|
20230925,154700,532963490,8230,8230,8230,8230,0
|
|
20230925,154600,532963490,8230,8230,8230,8230,0
|
|
20230925,154500,532963490,8230,8230,8230,8230,0
|
|
20230925,154400,532963490,8230,8230,8230,8230,0
|
|
20230925,154300,532963490,8230,8230,8230,8230,0
|
|
20230925,154200,532963490,8230,8230,8230,8230,0
|
|
20230925,154100,532963490,8230,8230,8230,8230,0
|
|
20230925,154000,532963490,8230,8230,8230,8230,0
|
|
20230925,153900,532963490,8230,8230,8230,8230,0
|
|
20230925,153800,532963490,8230,8230,8230,8230,0
|
|
20230925,153700,532963490,8230,8230,8230,8230,0
|
|
20230925,153600,532963490,8230,8230,8230,8230,0
|
|
20230925,153500,532963490,8230,8230,8230,8230,0
|
|
20230925,153400,532963490,8230,8230,8230,8230,0
|
|
20230925,153300,532963490,8230,8230,8230,8230,0
|
|
20230925,153200,532963490,8230,8230,8230,8230,0
|
|
20230925,153100,532963490,8230,8230,8230,8230,0
|
|
20230925,153000,532963490,8230,8230,8230,8230,3669
|
|
20230925,152900,502767620,8290,8290,8290,8290,0
|
|
20230925,152800,502767620,8290,8290,8290,8290,0
|
|
20230925,152700,502767620,8290,8290,8290,8290,0
|
|
20230925,152600,502767620,8290,8290,8290,8290,0
|
|
20230925,152500,502767620,8290,8290,8290,8290,0
|
|
20230925,152400,502767620,8290,8290,8290,8290,0
|
|
20230925,152300,502767620,8290,8290,8290,8290,0
|
|
20230925,152200,502767620,8290,8290,8290,8290,0
|
|
20230925,152100,502767620,8290,8290,8290,8290,0
|
|
20230925,152000,502767620,8290,8290,8290,8290,0
|
|
20230925,151900,502767620,8290,8290,8290,8290,43
|
|
20230925,151800,502411150,8290,8300,8310,8290,21
|
|
20230925,151700,502236830,8290,8270,8290,8270,209
|
|
20230925,151600,500508380,8270,8270,8270,8270,2
|
|
20230925,151500,500491840,8310,8300,8310,8270,2444
|
|
20230925,151400,480183540,8270,8270,8300,8250,1070
|
|
20230925,151300,471319920,8270,8250,8270,8250,234
|
|
20230925,151200,469388350,8260,8280,8280,8220,3901
|
|
20230925,151100,437177260,8300,8300,8300,8300,1
|
|
20230925,151000,437168960,8300,8290,8300,8280,1864
|
|
20230925,150900,421729840,8290,8290,8290,8290,278
|
|
20230925,150800,419425220,8300,8300,8300,8300,0
|
|
20230925,150700,419425220,8300,8300,8310,8300,281
|
|
20230925,150600,417092910,8310,8300,8310,8300,302
|
|
20230925,150500,414586300,8300,8300,8300,8300,353
|
|
20230925,150400,411656400,8310,8310,8310,8310,70
|
|
20230925,150300,411074700,8310,8310,8310,8310,709
|
|
20230925,150200,405182910,8310,8320,8320,8310,232
|
|
20230925,150100,403254770,8320,8320,8320,8320,0
|
|
20230925,150000,403254770,8320,8320,8320,8320,170
|
|
20230925,145900,401840370,8310,8310,8310,8310,0
|
|
20230925,145800,401840370,8310,8310,8310,8310,29
|
|
20230925,145700,401599380,8320,8320,8320,8320,0
|
|
20230925,145600,401599380,8320,8320,8320,8320,440
|
|
20230925,145500,397938580,8320,8320,8320,8320,709
|
|
20230925,145400,392039700,8320,8330,8330,8320,541
|
|
20230925,145300,387533670,8340,8340,8340,8340,20
|
|
20230925,145200,387366870,8330,8330,8330,8330,166
|
|
20230925,145100,385984090,8330,8330,8330,8330,41
|
|
20230925,145000,385642560,8330,8330,8330,8330,302
|
|
20230925,144900,383126900,8330,8330,8330,8330,2
|
|
20230925,144800,383110240,8320,8320,8320,8320,11
|
|
20230925,144700,383018720,8320,8320,8320,8320,0
|
|
20230925,144600,383018720,8320,8320,8320,8320,44
|
|
20230925,144500,382652640,8320,8320,8320,8320,2
|
|
20230925,144400,382636000,8330,8330,8330,8330,0
|
|
20230925,144300,382636000,8330,8330,8330,8330,0
|
|
20230925,144200,382636000,8330,8330,8330,8330,0
|
|
20230925,144100,382636000,8330,8330,8330,8330,0
|
|
20230925,144000,382636000,8330,8330,8330,8330,0
|
|
20230925,143900,382636000,8330,8330,8330,8330,0
|
|
20230925,143800,382636000,8330,8320,8330,8320,270
|
|
20230925,143700,380389500,8320,8320,8320,8320,0
|
|
20230925,143600,380389500,8320,8330,8330,8320,69
|
|
20230925,143500,379814750,8330,8330,8330,8330,150
|
|
20230925,143400,378565250,8330,8330,8330,8330,13
|
|
20230925,143300,378456960,8340,8340,8340,8340,0
|
|
20230925,143200,378456960,8340,8340,8340,8330,12
|
|
20230925,143100,378356890,8340,8340,8340,8340,1
|
|
20230925,143000,378348550,8340,8340,8340,8340,0
|
|
20230925,142900,378348550,8340,8340,8340,8340,3
|
|
20230925,142800,378323530,8340,8340,8340,8340,0
|
|
20230925,142700,378323530,8340,8340,8340,8340,0
|
|
20230925,142600,378323530,8340,8340,8340,8340,10
|
|
20230925,142500,378240130,8330,8330,8330,8330,20
|
|
20230925,142400,378073530,8330,8330,8330,8330,0
|
|
20230925,142300,378073530,8330,8330,8330,8330,248
|
|
20230925,142200,376007690,8300,8300,8300,8300,42
|
|
20230925,142100,375659090,8300,8300,8300,8300,0
|
|
20230925,142000,375659090,8300,8300,8300,8300,0
|
|
20230925,141900,375659090,8300,8310,8310,8300,1198
|
|
20230925,141800,365715640,8300,8300,8300,8300,300
|
|
20230925,141700,363225640,8300,8310,8310,8300,629
|
|
20230925,141600,358002240,8310,8310,8310,8310,30
|
|
20230925,141500,357752940,8310,8310,8310,8310,1
|
|
20230925,141400,357744630,8330,8330,8330,8330,10
|
|
20230925,141300,357661330,8330,8330,8330,8330,5
|
|
20230925,141200,357619680,8330,8330,8330,8330,34
|
|
20230925,141100,357336460,8310,8310,8310,8310,0
|
|
20230925,141000,357336460,8310,8330,8330,8310,315
|
|
20230925,140900,354717300,8310,8310,8310,8310,85
|
|
20230925,140800,354010950,8330,8330,8330,8330,3
|
|
20230925,140700,353985960,8330,8330,8330,8330,0
|
|
20230925,140600,353985960,8330,8330,8330,8320,1006
|
|
20230925,140500,345615420,8330,8330,8330,8330,18
|
|
20230925,140400,345465480,8330,8330,8330,8320,49
|
|
20230925,140300,345057770,8330,8330,8330,8330,38
|
|
20230925,140200,344741230,8360,8330,8360,8330,801
|
|
20230925,140100,338068870,8330,8340,8340,8330,957
|
|
20230925,140000,330088490,8340,8340,8340,8340,0
|
|
20230925,135900,330088490,8340,8350,8350,8340,800
|
|
20230925,135800,323414910,8360,8360,8360,8360,12
|
|
20230925,135700,323314590,8350,8350,8360,8350,239
|
|
20230925,135600,321318900,8350,8350,8350,8350,415
|
|
20230925,135500,317853650,8350,8350,8350,8350,59
|
|
20230925,135400,317361000,8360,8360,8360,8360,3
|
|
20230925,135300,317335920,8380,8360,8380,8360,636
|
|
20230925,135200,312018880,8360,8360,8360,8360,100
|
|
20230925,135100,311182880,8360,8360,8360,8360,0
|
|
20230925,135000,311182880,8360,8360,8360,8360,0
|
|
20230925,134900,311182880,8360,8360,8360,8360,99
|
|
20230925,134800,310355240,8360,8360,8360,8360,1
|
|
20230925,134700,310346880,8370,8370,8370,8370,120
|
|
20230925,134600,309342480,8380,8380,8380,8380,0
|
|
20230925,134500,309342480,8380,8380,8380,8380,0
|
|
20230925,134400,309342480,8380,8370,8400,8370,5
|
|
20230925,134300,309300570,8400,8400,8400,8400,0
|
|
20230925,134200,309300570,8400,8400,8400,8400,0
|
|
20230925,134100,309300570,8400,8400,8400,8400,0
|
|
20230925,134000,309300570,8400,8400,8400,8400,0
|
|
20230925,133900,309300570,8400,8400,8400,8400,5
|
|
20230925,133800,309258570,8400,8400,8400,8400,0
|
|
20230925,133700,309258570,8400,8400,8400,8400,0
|
|
20230925,133600,309258570,8400,8400,8400,8400,0
|
|
20230925,133500,309258570,8400,8400,8400,8400,25
|
|
20230925,133400,309048570,8400,8370,8400,8370,703
|
|
20230925,133300,303164230,8360,8360,8360,8360,0
|
|
20230925,133200,303164230,8360,8360,8360,8360,500
|
|
20230925,133100,298984230,8360,8360,8360,8360,300
|
|
20230925,133000,296476230,8360,8370,8370,8360,322
|
|
20230925,132900,293781540,8370,8370,8370,8370,100
|
|
20230925,132800,292944540,8370,8370,8370,8370,0
|
|
20230925,132700,292944540,8370,8370,8370,8370,0
|
|
20230925,132600,292944540,8370,8370,8370,8370,0
|
|
20230925,132500,292944540,8370,8370,8370,8370,0
|
|
20230925,132400,292944540,8370,8370,8370,8370,0
|
|
20230925,132300,292944540,8370,8370,8370,8370,104
|
|
20230925,132200,292074060,8380,8380,8380,8380,0
|
|
20230925,132100,292074060,8380,8400,8400,8380,48
|
|
20230925,132000,291671020,8400,8400,8400,8400,40
|
|
20230925,131900,291335020,8380,8380,8380,8380,4
|
|
20230925,131800,291301500,8370,8370,8370,8370,0
|
|
20230925,131700,291301500,8370,8370,8370,8370,219
|
|
20230925,131600,289468470,8390,8390,8390,8390,0
|
|
20230925,131500,289468470,8390,8390,8390,8390,0
|
|
20230925,131400,289468470,8390,8390,8390,8390,0
|
|
20230925,131300,289468470,8390,8390,8390,8390,1
|
|
20230925,131200,289460080,8400,8400,8400,8400,21
|
|
20230925,131100,289283680,8400,8400,8400,8400,0
|
|
20230925,131000,289283680,8400,8400,8400,8400,0
|
|
20230925,130900,289283680,8400,8400,8400,8400,0
|
|
20230925,130800,289283680,8400,8400,8400,8400,10
|
|
20230925,130700,289199680,8400,8370,8400,8370,387
|
|
20230925,130600,285960130,8400,8400,8400,8400,0
|
|
20230925,130500,285960130,8400,8400,8400,8400,1
|
|
20230925,130400,285951730,8380,8380,8380,8380,0
|
|
20230925,130300,285951730,8380,8380,8380,8380,0
|
|
20230925,130200,285951730,8380,8370,8380,8370,256
|
|
20230925,130100,283808420,8370,8370,8370,8370,2
|
|
20230925,130000,283791680,8370,8370,8370,8370,110
|
|
20230925,125900,282870980,8370,8370,8370,8370,0
|
|
20230925,125800,282870980,8370,8370,8370,8370,0
|
|
20230925,125700,282870980,8370,8370,8370,8370,51
|
|
20230925,125600,282444110,8400,8400,8400,8400,0
|
|
20230925,125500,282444110,8400,8400,8400,8400,5
|
|
20230925,125400,282402110,8400,8400,8400,8400,0
|
|
20230925,125300,282402110,8400,8400,8400,8400,0
|
|
20230925,125200,282402110,8400,8400,8400,8400,11
|
|
20230925,125100,282309710,8400,8400,8400,8400,0
|
|
20230925,125000,282309710,8400,8370,8400,8370,1000
|
|
20230925,124900,273921320,8370,8350,8370,8350,19
|
|
20230925,124800,273762310,8360,8360,8360,8360,83
|
|
20230925,124700,273068430,8340,8340,8340,8340,0
|
|
20230925,124600,273068430,8340,8340,8340,8340,64
|
|
20230925,124500,272534670,8340,8340,8340,8340,0
|
|
20230925,124400,272534670,8340,8340,8340,8340,0
|
|
20230925,124300,272534670,8340,8340,8340,8340,292
|
|
20230925,124200,270099390,8340,8340,8340,8340,0
|
|
20230925,124100,270099390,8340,8350,8370,8340,556
|
|
20230925,124000,265459570,8350,8360,8360,8350,636
|
|
20230925,123900,260142840,8370,8370,8370,8360,258
|
|
20230925,123800,257984040,8370,8370,8370,8370,0
|
|
20230925,123700,257984040,8370,8370,8370,8370,0
|
|
20230925,123600,257984040,8370,8370,8370,8370,0
|
|
20230925,123500,257984040,8370,8370,8370,8370,0
|
|
20230925,123400,257984040,8370,8370,8370,8370,100
|
|
20230925,123300,257147040,8390,8390,8390,8390,0
|
|
20230925,123200,257147040,8390,8390,8390,8390,0
|
|
20230925,123100,257147040,8390,8390,8390,8390,0
|
|
20230925,123000,257147040,8390,8390,8390,8390,0
|
|
20230925,122900,257147040,8390,8390,8390,8390,0
|
|
20230925,122800,257147040,8390,8370,8390,8370,78
|
|
20230925,122700,256494120,8370,8370,8370,8370,0
|
|
20230925,122600,256494120,8370,8370,8370,8370,0
|
|
20230925,122500,256494120,8370,8370,8370,8370,0
|
|
20230925,122400,256494120,8370,8370,8370,8370,50
|
|
20230925,122300,256075620,8370,8370,8370,8370,0
|
|
20230925,122200,256075620,8370,8370,8370,8370,15
|
|
20230925,122100,255950070,8390,8390,8390,8390,0
|
|
20230925,122000,255950070,8390,8390,8390,8390,200
|
|
20230925,121900,254272070,8380,8380,8380,8380,0
|
|
20230925,121800,254272070,8380,8380,8380,8380,0
|
|
20230925,121700,254272070,8380,8380,8380,8380,30
|
|
20230925,121600,254020670,8380,8380,8380,8380,150
|
|
20230925,121500,252763670,8390,8390,8390,8390,0
|
|
20230925,121400,252763670,8390,8390,8390,8390,1
|
|
20230925,121300,252755280,8380,8380,8380,8380,0
|
|
20230925,121200,252755280,8380,8380,8380,8380,15
|
|
20230925,121100,252629580,8380,8380,8380,8380,3
|
|
20230925,121000,252604440,8400,8400,8400,8400,0
|
|
20230925,120900,252604440,8400,8400,8400,8400,0
|
|
20230925,120800,252604440,8400,8400,8400,8400,0
|
|
20230925,120700,252604440,8400,8400,8400,8400,0
|
|
20230925,120600,252604440,8400,8400,8400,8400,1
|
|
20230925,120500,252596040,8390,8390,8390,8390,89
|
|
20230925,120400,251849330,8390,8390,8390,8390,0
|
|
20230925,120300,251849330,8390,8390,8390,8390,0
|
|
20230925,120200,251849330,8390,8390,8390,8390,157
|
|
20230925,120100,250532100,8400,8400,8400,8400,0
|
|
20230925,120000,250532100,8400,8400,8400,8400,0
|
|
20230925,115900,250532100,8400,8400,8400,8400,0
|
|
20230925,115800,250532100,8400,8400,8400,8400,10
|
|
20230925,115700,250448100,8400,8400,8400,8400,0
|
|
20230925,115600,250448100,8400,8400,8400,8400,44
|
|
20230925,115500,250078500,8400,8390,8400,8390,44
|
|
20230925,115400,249708920,8380,8390,8390,8380,44
|
|
20230925,115300,249340190,8390,8390,8390,8390,1
|
|
20230925,115200,249331800,8380,8380,8380,8380,0
|
|
20230925,115100,249331800,8380,8380,8380,8380,0
|
|
20230925,115000,249331800,8380,8380,8380,8380,0
|
|
20230925,114900,249331800,8380,8380,8380,8380,1
|
|
20230925,114800,249323420,8400,8400,8400,8400,27
|
|
20230925,114700,249096620,8400,8420,8420,8400,42
|
|
20230925,114600,248743790,8400,8400,8400,8400,3
|
|
20230925,114500,248718590,8400,8400,8400,8400,140
|
|
20230925,114400,247542590,8400,8400,8400,8400,0
|
|
20230925,114300,247542590,8400,8420,8420,8400,324
|
|
20230925,114200,244819890,8430,8430,8430,8430,100
|
|
20230925,114100,243976890,8430,8430,8430,8430,4
|
|
20230925,114000,243943170,8420,8420,8420,8420,4
|
|
20230925,113900,243909490,8420,8420,8420,8420,3
|
|
20230925,113800,243884230,8420,8420,8420,8420,0
|
|
20230925,113700,243884230,8420,8420,8420,8420,250
|
|
20230925,113600,241779230,8410,8410,8410,8410,103
|
|
20230925,113500,240913000,8410,8400,8410,8400,3
|
|
20230925,113400,240887790,8400,8400,8400,8400,0
|
|
20230925,113300,240887790,8400,8400,8400,8400,362
|
|
20230925,113200,237846990,8390,8390,8390,8390,104
|
|
20230925,113100,236974430,8370,8370,8370,8370,99
|
|
20230925,113000,236145800,8370,8370,8370,8370,0
|
|
20230925,112900,236145800,8370,8370,8370,8370,1
|
|
20230925,112800,236137430,8370,8370,8370,8370,0
|
|
20230925,112700,236137430,8370,8330,8370,8330,303
|
|
20230925,112600,233613400,8320,8310,8320,8310,781
|
|
20230925,112500,227120290,8310,8310,8310,8310,300
|
|
20230925,112400,224627290,8310,8330,8330,8310,646
|
|
20230925,112300,219254080,8330,8350,8350,8330,1067
|
|
20230925,112200,210359720,8370,8370,8370,8370,4
|
|
20230925,112100,210326240,8370,8370,8370,8370,5
|
|
20230925,112000,210284390,8370,8370,8370,8370,1
|
|
20230925,111900,210276020,8350,8370,8370,8350,44
|
|
20230925,111800,209907780,8370,8370,8370,8370,1
|
|
20230925,111700,209899410,8350,8350,8370,8350,159
|
|
20230925,111600,208571740,8350,8380,8380,8350,488
|
|
20230925,111500,204485360,8380,8380,8380,8380,41
|
|
20230925,111400,204141780,8400,8400,8400,8400,0
|
|
20230925,111300,204141780,8400,8400,8400,8400,19
|
|
20230925,111200,203982180,8400,8400,8400,8400,0
|
|
20230925,111100,203982180,8400,8400,8400,8400,0
|
|
20230925,111000,203982180,8400,8400,8400,8400,71
|
|
20230925,110900,203385780,8430,8430,8430,8430,0
|
|
20230925,110800,203385780,8430,8430,8430,8430,0
|
|
20230925,110700,203385780,8430,8430,8430,8430,0
|
|
20230925,110600,203385780,8430,8430,8430,8430,0
|
|
20230925,110500,203385780,8430,8420,8430,8420,60
|
|
20230925,110400,202880570,8420,8420,8420,8420,1
|
|
20230925,110300,202872150,8380,8380,8380,8380,2
|
|
20230925,110200,202855390,8380,8400,8400,8380,2968
|
|
20230925,110100,177929890,8400,8400,8400,8400,0
|
|
20230925,110000,177929890,8400,8400,8400,8400,50
|
|
20230925,105900,177509890,8410,8410,8410,8410,689
|
|
20230925,105800,171715400,8410,8410,8410,8410,200
|
|
20230925,105700,170033400,8420,8420,8420,8420,0
|
|
20230925,105600,170033400,8420,8420,8420,8420,113
|
|
20230925,105500,169081940,8420,8420,8420,8420,2
|
|
20230925,105400,169065100,8420,8420,8420,8420,40
|
|
20230925,105300,168728300,8430,8430,8430,8430,0
|
|
20230925,105200,168728300,8430,8400,8430,8400,539
|
|
20230925,105100,164195630,8410,8410,8410,8410,205
|
|
20230925,105000,162471580,8410,8410,8410,8410,703
|
|
20230925,104900,156559350,8430,8430,8430,8430,0
|
|
20230925,104800,156559350,8430,8430,8430,8430,0
|
|
20230925,104700,156559350,8430,8430,8430,8430,5
|
|
20230925,104600,156517200,8420,8420,8420,8420,262
|
|
20230925,104500,154311160,8420,8420,8420,8420,258
|
|
20230925,104400,152138800,8420,8420,8420,8420,47
|
|
20230925,104300,151743060,8430,8440,8440,8420,156
|
|
20230925,104200,150428140,8440,8440,8440,8440,5
|
|
20230925,104100,150385940,8430,8430,8430,8430,150
|
|
20230925,104000,149121440,8440,8440,8440,8440,1
|
|
20230925,103900,149113000,8420,8420,8420,8420,0
|
|
20230925,103800,149113000,8420,8420,8420,8420,0
|
|
20230925,103700,149113000,8420,8420,8420,8420,0
|
|
20230925,103600,149113000,8420,8420,8420,8420,486
|
|
20230925,103500,145020880,8440,8440,8440,8440,3
|
|
20230925,103400,144995560,8420,8460,8460,8420,168
|
|
20230925,103300,143580580,8460,8460,8460,8460,0
|
|
20230925,103200,143580580,8460,8460,8460,8460,0
|
|
20230925,103100,143580580,8460,8460,8460,8460,237
|
|
20230925,103000,141575560,8480,8450,8480,8450,477
|
|
20230925,102900,137543960,8450,8450,8450,8450,1
|
|
20230925,102800,137535510,8420,8420,8420,8420,470
|
|
20230925,102700,133578110,8450,8450,8450,8430,15
|
|
20230925,102600,133451620,8430,8450,8450,8430,8
|
|
20230925,102500,133384140,8440,8440,8440,8440,2
|
|
20230925,102400,133367260,8430,8430,8430,8430,0
|
|
20230925,102300,133367260,8430,8430,8430,8430,0
|
|
20230925,102200,133367260,8430,8430,8430,8430,1
|
|
20230925,102100,133358830,8420,8420,8420,8420,1
|
|
20230925,102000,133350410,8450,8450,8450,8450,0
|
|
20230925,101900,133350410,8450,8450,8450,8450,0
|
|
20230925,101800,133350410,8450,8450,8450,8450,1
|
|
20230925,101700,133341960,8460,8460,8460,8460,0
|
|
20230925,101600,133341960,8460,8460,8460,8430,637
|
|
20230925,101500,127961710,8480,8480,8480,8480,1
|
|
20230925,101400,127953230,8460,8460,8460,8460,271
|
|
20230925,101300,125660570,8490,8470,8500,8470,133
|
|
20230925,101200,124533370,8500,8500,8500,8500,57
|
|
20230925,101100,124048870,8500,8470,8500,8470,32
|
|
20230925,101000,123777770,8470,8510,8510,8470,77
|
|
20230925,100900,123124740,8510,8510,8510,8510,0
|
|
20230925,100800,123124740,8510,8510,8510,8510,51
|
|
20230925,100700,122690730,8510,8510,8510,8510,0
|
|
20230925,100600,122690730,8510,8510,8510,8510,20
|
|
20230925,100500,122520530,8510,8510,8510,8510,35
|
|
20230925,100400,122222680,8510,8490,8510,8470,61
|
|
20230925,100300,121705470,8490,8510,8510,8490,11
|
|
20230925,100200,121611880,8530,8530,8530,8530,1
|
|
20230925,100100,121603350,8500,8500,8510,8500,137
|
|
20230925,100000,120438740,8530,8530,8530,8530,1
|
|
20230925,095900,120430210,8490,8490,8490,8490,100
|
|
20230925,095800,119581210,8530,8530,8530,8530,0
|
|
20230925,095700,119581210,8530,8530,8530,8530,1
|
|
20230925,095600,119572680,8530,8490,8530,8450,80
|
|
20230925,095500,118894570,8530,8530,8530,8530,0
|
|
20230925,095400,118894570,8530,8530,8530,8530,1
|
|
20230925,095300,118886040,8530,8530,8530,8530,0
|
|
20230925,095200,118886040,8530,8530,8530,8530,23
|
|
20230925,095100,118689850,8530,8520,8530,8520,7
|
|
20230925,095000,118630150,8480,8480,8480,8480,188
|
|
20230925,094900,117035910,8480,8480,8480,8420,73
|
|
20230925,094800,116419830,8480,8480,8480,8480,5
|
|
20230925,094700,116377430,8480,8420,8480,8410,295
|
|
20230925,094600,113893380,8420,8420,8420,8410,66
|
|
20230925,094500,113337820,8420,8420,8420,8420,45
|
|
20230925,094400,112958920,8420,8420,8420,8420,29
|
|
20230925,094300,112714740,8410,8420,8420,8410,403
|
|
20230925,094200,109324800,8430,8460,8470,8430,973
|
|
20230925,094100,101098520,8460,8470,8470,8460,117
|
|
20230925,094000,100108600,8470,8490,8490,8470,739
|
|
20230925,093900,93838300,8500,8520,8520,8500,274
|
|
20230925,093800,91508880,8520,8510,8520,8500,104
|
|
20230925,093700,90624260,8520,8520,8520,8500,2807
|
|
20230925,093600,66746260,8530,8530,8530,8530,0
|
|
20230925,093500,66746260,8530,8530,8530,8530,7
|
|
20230925,093400,66686550,8530,8520,8530,8520,502
|
|
20230925,093300,62409490,8530,8530,8530,8530,1
|
|
20230925,093200,62400960,8530,8530,8530,8520,90
|
|
20230925,093100,61634130,8530,8540,8540,8530,55
|
|
20230925,093000,61164970,8520,8520,8530,8520,780
|
|
20230925,092900,54519360,8530,8530,8540,8530,619
|
|
20230925,092800,49239280,8540,8560,8560,8540,596
|
|
20230925,092700,44148510,8570,8570,8570,8570,0
|
|
20230925,092600,44148510,8570,8570,8570,8570,1
|
|
20230925,092500,44139940,8570,8580,8580,8560,7
|
|
20230925,092400,44079920,8580,8580,8580,8540,775
|
|
20230925,092300,37457410,8560,8560,8590,8560,101
|
|
20230925,092200,36592820,8550,8550,8550,8550,0
|
|
20230925,092100,36592820,8550,8560,8560,8550,291
|
|
20230925,092000,34104110,8550,8560,8560,8550,2
|
|
20230925,091900,34087000,8540,8560,8560,8540,104
|
|
20230925,091800,33198650,8550,8550,8550,8550,32
|
|
20230925,091700,32925050,8550,8560,8560,8550,2
|
|
20230925,091600,32907940,8540,8550,8550,8540,35
|
|
20230925,091500,32608950,8550,8540,8560,8540,256
|
|
20230925,091400,30421780,8560,8560,8560,8560,0
|
|
20230925,091300,30421780,8560,8560,8560,8560,50
|
|
20230925,091200,29993780,8560,8590,8590,8520,616
|
|
20230925,091100,24732450,8560,8590,8610,8560,806
|
|
20230925,091000,17830110,8590,8590,8590,8590,1
|
|
20230925,090900,17821520,8590,8590,8590,8590,1
|
|
20230925,090800,17812930,8570,8600,8600,8560,67
|
|
20230925,090700,17238450,8600,8600,8600,8600,127
|
|
20230925,090600,16146250,8600,8600,8600,8600,1
|
|
20230925,090500,16137650,8600,8590,8600,8590,56
|
|
20230925,090400,15656600,8590,8590,8590,8590,0
|
|
20230925,090300,15656600,8590,8580,8590,8560,14
|
|
20230925,090200,15536510,8560,8560,8560,8560,19
|
|
20230925,090100,15373870,8560,8560,8560,8560,624
|
|
20230925,090000,10032430,8560,8560,8570,8560,1172
|