633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,193000,303437235,3050,3050,3050,3050,2514
|
|
20230918,192900,303437235,3050,3050,3050,3050,0
|
|
20230918,192800,303437235,3050,3050,3050,3050,0
|
|
20230918,192700,303437235,3050,3050,3050,3050,0
|
|
20230918,192600,303437235,3050,3050,3050,3050,0
|
|
20230918,192500,303437235,3050,3050,3050,3050,0
|
|
20230918,192400,303437235,3050,3050,3050,3050,0
|
|
20230918,192300,303437235,3050,3050,3050,3050,0
|
|
20230918,192200,303437235,3050,3050,3050,3050,0
|
|
20230918,192100,303437235,3050,3050,3050,3050,0
|
|
20230918,192000,303437235,3050,3050,3050,3050,0
|
|
20230918,191900,303437235,3050,3050,3050,3050,0
|
|
20230918,191800,303437235,3050,3050,3050,3050,0
|
|
20230918,191700,303437235,3050,3050,3050,3050,0
|
|
20230918,191600,303437235,3050,3050,3050,3050,0
|
|
20230918,191500,303437235,3050,3050,3050,3050,0
|
|
20230918,191400,303437235,3050,3050,3050,3050,0
|
|
20230918,191300,303437235,3050,3050,3050,3050,0
|
|
20230918,191200,303437235,3050,3050,3050,3050,0
|
|
20230918,191100,303437235,3050,3050,3050,3050,0
|
|
20230918,191000,303437235,3050,3050,3050,3050,0
|
|
20230918,190900,303437235,3050,3050,3050,3050,0
|
|
20230918,190800,303437235,3050,3050,3050,3050,0
|
|
20230918,190700,303437235,3050,3050,3050,3050,0
|
|
20230918,190600,303437235,3050,3050,3050,3050,0
|
|
20230918,190500,303437235,3050,3050,3050,3050,0
|
|
20230918,190400,303437235,3050,3050,3050,3050,0
|
|
20230918,190300,303437235,3050,3050,3050,3050,0
|
|
20230918,190200,303437235,3050,3050,3050,3050,0
|
|
20230918,190100,303437235,3050,3050,3050,3050,0
|
|
20230918,190000,303437235,3050,3050,3050,3050,2514
|
|
20230918,185900,303437235,3050,3050,3050,3050,0
|
|
20230918,185800,303437235,3050,3050,3050,3050,0
|
|
20230918,185700,303437235,3050,3050,3050,3050,0
|
|
20230918,185600,303437235,3050,3050,3050,3050,0
|
|
20230918,185500,303437235,3050,3050,3050,3050,0
|
|
20230918,185400,303437235,3050,3050,3050,3050,0
|
|
20230918,185300,303437235,3050,3050,3050,3050,0
|
|
20230918,185200,303437235,3050,3050,3050,3050,0
|
|
20230918,185100,303437235,3050,3050,3050,3050,0
|
|
20230918,185000,303437235,3050,3050,3050,3050,0
|
|
20230918,184900,303437235,3050,3050,3050,3050,0
|
|
20230918,184800,303437235,3050,3050,3050,3050,0
|
|
20230918,184700,303437235,3050,3050,3050,3050,0
|
|
20230918,184600,303437235,3050,3050,3050,3050,0
|
|
20230918,184500,303437235,3050,3050,3050,3050,0
|
|
20230918,184400,303437235,3050,3050,3050,3050,0
|
|
20230918,184300,303437235,3050,3050,3050,3050,0
|
|
20230918,184200,303437235,3050,3050,3050,3050,0
|
|
20230918,184100,303437235,3050,3050,3050,3050,0
|
|
20230918,184000,303437235,3050,3050,3050,3050,0
|
|
20230918,183900,303437235,3050,3050,3050,3050,0
|
|
20230918,183800,303437235,3050,3050,3050,3050,0
|
|
20230918,183700,303437235,3050,3050,3050,3050,0
|
|
20230918,183600,303437235,3050,3050,3050,3050,0
|
|
20230918,183500,303437235,3050,3050,3050,3050,0
|
|
20230918,183400,303437235,3050,3050,3050,3050,0
|
|
20230918,183300,303437235,3050,3050,3050,3050,0
|
|
20230918,183200,303437235,3050,3050,3050,3050,0
|
|
20230918,183100,303437235,3050,3050,3050,3050,0
|
|
20230918,183000,303437235,3050,3050,3050,3050,2514
|
|
20230918,182900,303437235,3050,3050,3050,3050,0
|
|
20230918,182800,303437235,3050,3050,3050,3050,0
|
|
20230918,182700,303437235,3050,3050,3050,3050,0
|
|
20230918,182600,303437235,3050,3050,3050,3050,0
|
|
20230918,182500,303437235,3050,3050,3050,3050,0
|
|
20230918,182400,303437235,3050,3050,3050,3050,0
|
|
20230918,182300,303437235,3050,3050,3050,3050,0
|
|
20230918,182200,303437235,3050,3050,3050,3050,0
|
|
20230918,182100,303437235,3050,3050,3050,3050,0
|
|
20230918,182000,303437235,3050,3050,3050,3050,0
|
|
20230918,181900,303437235,3050,3050,3050,3050,0
|
|
20230918,181800,303437235,3050,3050,3050,3050,0
|
|
20230918,181700,303437235,3050,3050,3050,3050,0
|
|
20230918,181600,303437235,3050,3050,3050,3050,0
|
|
20230918,181500,303437235,3050,3050,3050,3050,0
|
|
20230918,181400,303437235,3050,3050,3050,3050,0
|
|
20230918,181300,303437235,3050,3050,3050,3050,0
|
|
20230918,181200,303437235,3050,3050,3050,3050,0
|
|
20230918,181100,303437235,3050,3050,3050,3050,0
|
|
20230918,181000,303437235,3050,3050,3050,3050,0
|
|
20230918,180900,303437235,3050,3050,3050,3050,0
|
|
20230918,180800,303437235,3050,3050,3050,3050,0
|
|
20230918,180700,303437235,3050,3050,3050,3050,0
|
|
20230918,180600,303437235,3050,3050,3050,3050,0
|
|
20230918,180500,303437235,3050,3050,3050,3050,0
|
|
20230918,180400,303437235,3050,3050,3050,3050,0
|
|
20230918,180300,303437235,3050,3050,3050,3050,0
|
|
20230918,180200,303437235,3050,3050,3050,3050,0
|
|
20230918,180100,303437235,3050,3050,3050,3050,0
|
|
20230918,180000,303437235,3050,3050,3050,3050,2514
|
|
20230918,175900,303437235,3050,3050,3050,3050,0
|
|
20230918,175800,303437235,3050,3050,3050,3050,0
|
|
20230918,175700,303437235,3050,3050,3050,3050,0
|
|
20230918,175600,303437235,3050,3050,3050,3050,0
|
|
20230918,175500,303437235,3050,3050,3050,3050,0
|
|
20230918,175400,303437235,3050,3050,3050,3050,0
|
|
20230918,175300,303437235,3050,3050,3050,3050,0
|
|
20230918,175200,303437235,3050,3050,3050,3050,0
|
|
20230918,175100,303437235,3050,3050,3050,3050,0
|
|
20230918,175000,303437235,3050,3050,3050,3050,0
|
|
20230918,174900,303437235,3050,3050,3050,3050,0
|
|
20230918,174800,303437235,3050,3050,3050,3050,0
|
|
20230918,174700,303437235,3050,3050,3050,3050,0
|
|
20230918,174600,303437235,3050,3050,3050,3050,0
|
|
20230918,174500,303437235,3050,3050,3050,3050,0
|
|
20230918,174400,303437235,3050,3050,3050,3050,0
|
|
20230918,174300,303437235,3050,3050,3050,3050,0
|
|
20230918,174200,303437235,3050,3050,3050,3050,0
|
|
20230918,174100,303437235,3050,3050,3050,3050,0
|
|
20230918,174000,303437235,3050,3050,3050,3050,0
|
|
20230918,173900,303437235,3050,3050,3050,3050,0
|
|
20230918,173800,303437235,3050,3050,3050,3050,0
|
|
20230918,173700,303437235,3050,3050,3050,3050,0
|
|
20230918,173600,303437235,3050,3050,3050,3050,0
|
|
20230918,173500,303437235,3050,3050,3050,3050,0
|
|
20230918,173400,303437235,3050,3050,3050,3050,0
|
|
20230918,173300,303437235,3050,3050,3050,3050,0
|
|
20230918,173200,303437235,3050,3050,3050,3050,0
|
|
20230918,173100,303437235,3050,3050,3050,3050,0
|
|
20230918,173000,303437235,3050,3050,3050,3050,2514
|
|
20230918,172900,303437235,3050,3050,3050,3050,0
|
|
20230918,172800,303437235,3050,3050,3050,3050,0
|
|
20230918,172700,303437235,3050,3050,3050,3050,0
|
|
20230918,172600,303437235,3050,3050,3050,3050,0
|
|
20230918,172500,303437235,3050,3050,3050,3050,0
|
|
20230918,172400,303437235,3050,3050,3050,3050,0
|
|
20230918,172300,303437235,3050,3050,3050,3050,0
|
|
20230918,172200,303437235,3050,3050,3050,3050,0
|
|
20230918,172100,303437235,3050,3050,3050,3050,0
|
|
20230918,172000,303437235,3050,3050,3050,3050,0
|
|
20230918,171900,303437235,3050,3050,3050,3050,0
|
|
20230918,171800,303437235,3050,3050,3050,3050,0
|
|
20230918,171700,303437235,3050,3050,3050,3050,0
|
|
20230918,171600,303437235,3050,3050,3050,3050,0
|
|
20230918,171500,303437235,3050,3050,3050,3050,0
|
|
20230918,171400,303437235,3050,3050,3050,3050,0
|
|
20230918,171300,303437235,3050,3050,3050,3050,0
|
|
20230918,171200,303437235,3050,3050,3050,3050,0
|
|
20230918,171100,303437235,3050,3050,3050,3050,0
|
|
20230918,171000,303437235,3050,3050,3050,3050,0
|
|
20230918,170900,303437235,3050,3050,3050,3050,0
|
|
20230918,170800,303437235,3050,3050,3050,3050,0
|
|
20230918,170700,303437235,3050,3050,3050,3050,0
|
|
20230918,170600,303437235,3050,3050,3050,3050,0
|
|
20230918,170500,303437235,3050,3050,3050,3050,0
|
|
20230918,170400,303437235,3050,3050,3050,3050,0
|
|
20230918,170300,303437235,3050,3050,3050,3050,0
|
|
20230918,170200,303437235,3050,3050,3050,3050,0
|
|
20230918,170100,303437235,3050,3050,3050,3050,0
|
|
20230918,170000,303437235,3050,3050,3050,3050,2514
|
|
20230918,165900,303437235,3050,3050,3050,3050,0
|
|
20230918,165800,303437235,3050,3050,3050,3050,0
|
|
20230918,165700,303437235,3050,3050,3050,3050,0
|
|
20230918,165600,303437235,3050,3050,3050,3050,0
|
|
20230918,165500,303437235,3050,3050,3050,3050,0
|
|
20230918,165400,303437235,3050,3050,3050,3050,0
|
|
20230918,165300,303437235,3050,3050,3050,3050,0
|
|
20230918,165200,303437235,3050,3050,3050,3050,0
|
|
20230918,165100,303437235,3050,3050,3050,3050,0
|
|
20230918,165000,303437235,3050,3050,3050,3050,0
|
|
20230918,164900,303437235,3050,3050,3050,3050,0
|
|
20230918,164800,303437235,3050,3050,3050,3050,0
|
|
20230918,164700,303437235,3050,3050,3050,3050,0
|
|
20230918,164600,303437235,3050,3050,3050,3050,0
|
|
20230918,164500,303437235,3050,3050,3050,3050,0
|
|
20230918,164400,303437235,3050,3050,3050,3050,0
|
|
20230918,164300,303437235,3050,3050,3050,3050,0
|
|
20230918,164200,303437235,3050,3050,3050,3050,0
|
|
20230918,164100,303437235,3050,3050,3050,3050,0
|
|
20230918,164000,303437235,3050,3050,3050,3050,0
|
|
20230918,163900,303437235,3050,3050,3050,3050,0
|
|
20230918,163800,303437235,3050,3050,3050,3050,0
|
|
20230918,163700,303437235,3050,3050,3050,3050,0
|
|
20230918,163600,303437235,3050,3050,3050,3050,0
|
|
20230918,163500,303437235,3050,3050,3050,3050,0
|
|
20230918,163400,303437235,3050,3050,3050,3050,0
|
|
20230918,163300,303437235,3050,3050,3050,3050,0
|
|
20230918,163200,303437235,3050,3050,3050,3050,0
|
|
20230918,163100,303437235,3050,3050,3050,3050,0
|
|
20230918,163000,303437235,3050,3050,3050,3050,2514
|
|
20230918,162900,303437235,3050,3050,3050,3050,0
|
|
20230918,162800,303437235,3050,3050,3050,3050,0
|
|
20230918,162700,303437235,3050,3050,3050,3050,0
|
|
20230918,162600,303437235,3050,3050,3050,3050,0
|
|
20230918,162500,303437235,3050,3050,3050,3050,0
|
|
20230918,162400,303437235,3050,3050,3050,3050,0
|
|
20230918,162300,303437235,3050,3050,3050,3050,0
|
|
20230918,162200,303437235,3050,3050,3050,3050,0
|
|
20230918,162100,303437235,3050,3050,3050,3050,0
|
|
20230918,162000,303437235,3050,3050,3050,3050,0
|
|
20230918,161900,303437235,3050,3050,3050,3050,0
|
|
20230918,161800,303437235,3050,3050,3050,3050,0
|
|
20230918,161700,303437235,3050,3050,3050,3050,0
|
|
20230918,161600,303437235,3050,3050,3050,3050,0
|
|
20230918,161500,303437235,3050,3050,3050,3050,0
|
|
20230918,161400,303437235,3050,3050,3050,3050,0
|
|
20230918,161300,303437235,3050,3050,3050,3050,0
|
|
20230918,161200,303437235,3050,3050,3050,3050,0
|
|
20230918,161100,303437235,3050,3050,3050,3050,0
|
|
20230918,161000,303437235,3050,3050,3050,3050,0
|
|
20230918,160900,303437235,3050,3050,3050,3050,0
|
|
20230918,160800,303437235,3050,3050,3050,3050,0
|
|
20230918,160700,303437235,3050,3050,3050,3050,0
|
|
20230918,160600,303437235,3050,3050,3050,3050,0
|
|
20230918,160500,303437235,3050,3050,3050,3050,0
|
|
20230918,160400,303437235,3050,3050,3050,3050,0
|
|
20230918,160300,303437235,3050,3050,3050,3050,0
|
|
20230918,160200,303437235,3050,3050,3050,3050,0
|
|
20230918,160100,303437235,3050,3050,3050,3050,0
|
|
20230918,160000,303437235,3050,3050,3050,3050,2514
|
|
20230918,155900,303437235,3050,3050,3050,3050,0
|
|
20230918,155800,303437235,3050,3050,3050,3050,0
|
|
20230918,155700,303437235,3050,3050,3050,3050,0
|
|
20230918,155600,303437235,3050,3050,3050,3050,0
|
|
20230918,155500,303437235,3050,3050,3050,3050,0
|
|
20230918,155400,303437235,3050,3050,3050,3050,0
|
|
20230918,155300,303437235,3050,3050,3050,3050,0
|
|
20230918,155200,303437235,3050,3050,3050,3050,0
|
|
20230918,155100,303437235,3050,3050,3050,3050,0
|
|
20230918,155000,303437235,3050,3050,3050,3050,0
|
|
20230918,154900,303437235,3050,3050,3050,3050,0
|
|
20230918,154800,303437235,3050,3050,3050,3050,0
|
|
20230918,154700,303437235,3050,3050,3050,3050,0
|
|
20230918,154600,303437235,3050,3050,3050,3050,0
|
|
20230918,154500,303437235,3050,3050,3050,3050,0
|
|
20230918,154400,303437235,3050,3050,3050,3050,0
|
|
20230918,154300,303437235,3050,3050,3050,3050,0
|
|
20230918,154200,303437235,3050,3050,3050,3050,0
|
|
20230918,154100,303437235,3050,3050,3050,3050,0
|
|
20230918,154000,303437235,3050,3050,3050,3050,0
|
|
20230918,153900,303437235,3050,3050,3050,3050,0
|
|
20230918,153800,303437235,3050,3050,3050,3050,0
|
|
20230918,153700,303437235,3050,3050,3050,3050,0
|
|
20230918,153600,303437235,3050,3050,3050,3050,0
|
|
20230918,153500,303437235,3050,3050,3050,3050,0
|
|
20230918,153400,303437235,3050,3050,3050,3050,0
|
|
20230918,153300,303437235,3050,3050,3050,3050,0
|
|
20230918,153200,303437235,3050,3050,3050,3050,0
|
|
20230918,153100,303437235,3050,3050,3050,3050,0
|
|
20230918,153000,303437235,3050,3050,3050,3050,5028
|
|
20230918,152900,295769535,3055,3055,3055,3055,0
|
|
20230918,152800,295769535,3055,3055,3055,3055,0
|
|
20230918,152700,295769535,3055,3055,3055,3055,0
|
|
20230918,152600,295769535,3055,3055,3055,3055,0
|
|
20230918,152500,295769535,3055,3055,3055,3055,0
|
|
20230918,152400,295769535,3055,3055,3055,3055,0
|
|
20230918,152300,295769535,3055,3055,3055,3055,0
|
|
20230918,152200,295769535,3055,3055,3055,3055,0
|
|
20230918,152100,295769535,3055,3055,3055,3055,0
|
|
20230918,152000,295769535,3055,3055,3055,3055,0
|
|
20230918,151900,295769535,3055,3055,3055,3055,174
|
|
20230918,151800,295237965,3050,3050,3050,3050,42
|
|
20230918,151700,295109865,3055,3055,3055,3055,0
|
|
20230918,151600,295109865,3055,3055,3055,3055,0
|
|
20230918,151500,295109865,3055,3055,3055,3055,44
|
|
20230918,151400,294975445,3050,3050,3050,3050,35
|
|
20230918,151300,294868695,3055,3055,3055,3055,100
|
|
20230918,151200,294563195,3055,3050,3055,3050,1040
|
|
20230918,151100,291389495,3055,3055,3055,3055,0
|
|
20230918,151000,291389495,3055,3055,3055,3055,49
|
|
20230918,150900,291239800,3055,3055,3055,3055,30
|
|
20230918,150800,291148150,3055,3055,3055,3055,20
|
|
20230918,150700,291087050,3055,3055,3055,3055,30
|
|
20230918,150600,290995400,3055,3055,3055,3055,100
|
|
20230918,150500,290689900,3055,3055,3055,3055,121
|
|
20230918,150400,290320245,3055,3055,3055,3055,11
|
|
20230918,150300,290286640,3050,3050,3050,3050,0
|
|
20230918,150200,290286640,3050,3050,3050,3050,120
|
|
20230918,150100,289920640,3055,3055,3055,3055,249
|
|
20230918,150000,289159945,3055,3055,3055,3055,482
|
|
20230918,145900,287687435,3055,3055,3055,3055,1768
|
|
20230918,145800,282286195,3055,3055,3055,3055,2
|
|
20230918,145700,282280085,3060,3055,3060,3055,499
|
|
20230918,145600,280753370,3055,3055,3055,3055,963
|
|
20230918,145500,277811405,3055,3060,3060,3055,584
|
|
20230918,145400,276027160,3060,3060,3060,3060,113
|
|
20230918,145300,275681380,3060,3060,3060,3060,22
|
|
20230918,145200,275614060,3060,3060,3060,3060,0
|
|
20230918,145100,275614060,3060,3060,3060,3060,0
|
|
20230918,145000,275614060,3060,3060,3060,3060,322
|
|
20230918,144900,274628740,3060,3060,3060,3060,72
|
|
20230918,144800,274408420,3070,3070,3070,3070,0
|
|
20230918,144700,274408420,3070,3070,3070,3070,0
|
|
20230918,144600,274408420,3070,3070,3070,3070,1
|
|
20230918,144500,274405350,3070,3070,3070,3070,0
|
|
20230918,144400,274405350,3070,3070,3070,3070,162
|
|
20230918,144300,273908010,3070,3070,3070,3070,0
|
|
20230918,144200,273908010,3070,3070,3070,3070,0
|
|
20230918,144100,273908010,3070,3070,3070,3070,0
|
|
20230918,144000,273908010,3070,3070,3070,3070,0
|
|
20230918,143900,273908010,3070,3070,3070,3070,0
|
|
20230918,143800,273908010,3070,3070,3070,3070,0
|
|
20230918,143700,273908010,3070,3070,3070,3070,0
|
|
20230918,143600,273908010,3070,3070,3070,3070,4
|
|
20230918,143500,273895730,3070,3070,3070,3070,32
|
|
20230918,143400,273797490,3070,3070,3070,3070,65
|
|
20230918,143300,273597940,3060,3060,3060,3060,700
|
|
20230918,143200,271455940,3065,3065,3065,3065,0
|
|
20230918,143100,271455940,3065,3065,3065,3065,0
|
|
20230918,143000,271455940,3065,3065,3065,3065,0
|
|
20230918,142900,271455940,3065,3065,3065,3065,1
|
|
20230918,142800,271452875,3065,3065,3065,3065,481
|
|
20230918,142700,269978610,3065,3065,3065,3065,1079
|
|
20230918,142600,266671475,3065,3065,3065,3065,45
|
|
20230918,142500,266533550,3060,3060,3060,3060,195
|
|
20230918,142400,265936850,3060,3060,3060,3060,0
|
|
20230918,142300,265936850,3060,3060,3060,3060,40
|
|
20230918,142200,265814450,3065,3065,3065,3065,0
|
|
20230918,142100,265814450,3065,3065,3065,3065,0
|
|
20230918,142000,265814450,3065,3065,3065,3065,0
|
|
20230918,141900,265814450,3065,3065,3065,3065,0
|
|
20230918,141800,265814450,3065,3065,3065,3065,0
|
|
20230918,141700,265814450,3065,3065,3065,3065,0
|
|
20230918,141600,265814450,3065,3065,3065,3065,30
|
|
20230918,141500,265722500,3065,3065,3065,3065,1420
|
|
20230918,141400,261370200,3065,3065,3065,3065,0
|
|
20230918,141300,261370200,3065,3065,3065,3065,0
|
|
20230918,141200,261370200,3065,3065,3065,3065,0
|
|
20230918,141100,261370200,3065,3065,3065,3065,0
|
|
20230918,141000,261370200,3065,3065,3065,3065,0
|
|
20230918,140900,261370200,3065,3065,3065,3065,19
|
|
20230918,140800,261311965,3065,3065,3065,3065,0
|
|
20230918,140700,261311965,3065,3065,3065,3065,0
|
|
20230918,140600,261311965,3065,3065,3065,3065,0
|
|
20230918,140500,261311965,3065,3065,3065,3065,0
|
|
20230918,140400,261311965,3065,3065,3065,3065,0
|
|
20230918,140300,261311965,3065,3065,3065,3065,0
|
|
20230918,140200,261311965,3065,3065,3065,3065,0
|
|
20230918,140100,261311965,3065,3070,3070,3065,888
|
|
20230918,140000,258589740,3070,3070,3070,3070,0
|
|
20230918,135900,258589740,3070,3075,3075,3070,33
|
|
20230918,135800,258488315,3070,3070,3070,3070,0
|
|
20230918,135700,258488315,3070,3070,3070,3070,0
|
|
20230918,135600,258488315,3070,3070,3070,3070,1335
|
|
20230918,135500,254389865,3070,3070,3070,3070,0
|
|
20230918,135400,254389865,3070,3070,3070,3070,0
|
|
20230918,135300,254389865,3070,3070,3070,3070,0
|
|
20230918,135200,254389865,3070,3070,3070,3070,2
|
|
20230918,135100,254383725,3070,3070,3070,3070,50
|
|
20230918,135000,254230225,3070,3070,3070,3070,0
|
|
20230918,134900,254230225,3070,3070,3070,3070,23
|
|
20230918,134800,254159615,3075,3075,3075,3075,0
|
|
20230918,134700,254159615,3075,3070,3075,3070,311
|
|
20230918,134600,253204520,3070,3070,3070,3070,20
|
|
20230918,134500,253143120,3070,3070,3070,3070,0
|
|
20230918,134400,253143120,3070,3070,3070,3070,75
|
|
20230918,134300,252912870,3070,3070,3070,3070,388
|
|
20230918,134200,251721710,3075,3075,3075,3075,0
|
|
20230918,134100,251721710,3075,3075,3075,3075,0
|
|
20230918,134000,251721710,3075,3075,3075,3075,0
|
|
20230918,133900,251721710,3075,3075,3075,3075,50
|
|
20230918,133800,251567960,3075,3075,3075,3075,500
|
|
20230918,133700,250030460,3075,3075,3075,3075,100
|
|
20230918,133600,249722960,3075,3075,3075,3075,1527
|
|
20230918,133500,245027435,3070,3070,3070,3070,0
|
|
20230918,133400,245027435,3070,3070,3070,3070,300
|
|
20230918,133300,244106435,3075,3075,3075,3075,326
|
|
20230918,133200,243103985,3075,3075,3075,3075,147
|
|
20230918,133100,242651960,3075,3075,3075,3075,43
|
|
20230918,133000,242519735,3075,3075,3075,3075,1300
|
|
20230918,132900,238522235,3075,3075,3075,3075,0
|
|
20230918,132800,238522235,3075,3075,3075,3075,0
|
|
20230918,132700,238522235,3075,3075,3075,3075,100
|
|
20230918,132600,238214735,3075,3070,3075,3070,21
|
|
20230918,132500,238150260,3080,3080,3080,3080,546
|
|
20230918,132400,236468580,3080,3080,3080,3080,27
|
|
20230918,132300,236385420,3080,3070,3080,3070,1327
|
|
20230918,132200,232304870,3065,3065,3065,3065,0
|
|
20230918,132100,232304870,3065,3065,3065,3065,0
|
|
20230918,132000,232304870,3065,3065,3065,3065,50
|
|
20230918,131900,232151620,3060,3060,3060,3060,0
|
|
20230918,131800,232151620,3060,3060,3060,3060,1
|
|
20230918,131700,232148560,3060,3060,3060,3060,0
|
|
20230918,131600,232148560,3060,3060,3060,3060,0
|
|
20230918,131500,232148560,3060,3060,3060,3060,50
|
|
20230918,131400,231995560,3060,3060,3060,3060,0
|
|
20230918,131300,231995560,3060,3060,3060,3060,50
|
|
20230918,131200,231842560,3070,3070,3070,3070,102
|
|
20230918,131100,231529420,3050,3050,3050,3050,0
|
|
20230918,131000,231529420,3050,3060,3060,3050,15000
|
|
20230918,130900,185762805,3060,3060,3060,3060,0
|
|
20230918,130800,185762805,3060,3060,3060,3060,10
|
|
20230918,130700,185732205,3060,3060,3060,3060,150
|
|
20230918,130600,185273205,3060,3060,3060,3060,10
|
|
20230918,130500,185242605,3065,3065,3065,3065,0
|
|
20230918,130400,185242605,3065,3065,3065,3065,10
|
|
20230918,130300,185211955,3065,3070,3070,3065,154
|
|
20230918,130200,184739445,3065,3065,3065,3065,25
|
|
20230918,130100,184662820,3065,3060,3065,3060,600
|
|
20230918,130000,182825945,3060,3060,3060,3060,0
|
|
20230918,125900,182825945,3060,3060,3060,3060,0
|
|
20230918,125800,182825945,3060,3060,3060,3060,0
|
|
20230918,125700,182825945,3060,3060,3060,3060,0
|
|
20230918,125600,182825945,3060,3060,3060,3060,0
|
|
20230918,125500,182825945,3060,3060,3060,3060,4
|
|
20230918,125400,182813705,3060,3070,3070,3060,14
|
|
20230918,125300,182770735,3070,3070,3070,3070,0
|
|
20230918,125200,182770735,3070,3070,3070,3070,101
|
|
20230918,125100,182460665,3070,3070,3070,3070,301
|
|
20230918,125000,181536595,3075,3075,3075,3075,0
|
|
20230918,124900,181536595,3075,3075,3075,3075,0
|
|
20230918,124800,181536595,3075,3075,3075,3075,0
|
|
20230918,124700,181536595,3075,3075,3075,3075,0
|
|
20230918,124600,181536595,3075,3075,3075,3075,0
|
|
20230918,124500,181536595,3075,3075,3075,3075,0
|
|
20230918,124400,181536595,3075,3075,3075,3075,0
|
|
20230918,124300,181536595,3075,3065,3075,3065,609
|
|
20230918,124200,179667490,3065,3065,3070,3065,581
|
|
20230918,124100,177885835,3060,3060,3060,3060,0
|
|
20230918,124000,177885835,3060,3060,3060,3060,652
|
|
20230918,123900,175890715,3065,3065,3065,3065,651
|
|
20230918,123800,173895400,3065,3065,3065,3065,0
|
|
20230918,123700,173895400,3065,3065,3065,3065,0
|
|
20230918,123600,173895400,3065,3065,3065,3065,2
|
|
20230918,123500,173889270,3065,3065,3065,3065,2
|
|
20230918,123400,173883140,3065,3065,3065,3065,2
|
|
20230918,123300,173877010,3065,3065,3065,3065,0
|
|
20230918,123200,173877010,3065,3065,3065,3065,2
|
|
20230918,123100,173870880,3065,3065,3065,3065,0
|
|
20230918,123000,173870880,3065,3065,3065,3065,0
|
|
20230918,122900,173870880,3065,3065,3065,3065,0
|
|
20230918,122800,173870880,3065,3065,3065,3065,0
|
|
20230918,122700,173870880,3065,3065,3065,3065,0
|
|
20230918,122600,173870880,3065,3065,3065,3065,0
|
|
20230918,122500,173870880,3065,3065,3065,3065,269
|
|
20230918,122400,173046395,3075,3075,3075,3075,0
|
|
20230918,122300,173046395,3075,3075,3075,3075,0
|
|
20230918,122200,173046395,3075,3075,3075,3075,0
|
|
20230918,122100,173046395,3075,3075,3075,3075,0
|
|
20230918,122000,173046395,3075,3075,3075,3075,0
|
|
20230918,121900,173046395,3075,3075,3075,3075,25
|
|
20230918,121800,172969520,3065,3065,3065,3065,0
|
|
20230918,121700,172969520,3065,3065,3065,3065,0
|
|
20230918,121600,172969520,3065,3065,3065,3065,87
|
|
20230918,121500,172702865,3060,3060,3060,3060,0
|
|
20230918,121400,172702865,3060,3060,3060,3060,0
|
|
20230918,121300,172702865,3060,3060,3060,3060,1010
|
|
20230918,121200,169612265,3055,3055,3055,3055,100
|
|
20230918,121100,169306765,3050,3050,3050,3050,0
|
|
20230918,121000,169306765,3050,3075,3075,3050,2251
|
|
20230918,120900,162424330,3065,3065,3065,3065,0
|
|
20230918,120800,162424330,3065,3065,3065,3065,0
|
|
20230918,120700,162424330,3065,3065,3065,3065,0
|
|
20230918,120600,162424330,3065,3065,3065,3065,0
|
|
20230918,120500,162424330,3065,3065,3065,3065,0
|
|
20230918,120400,162424330,3065,3065,3065,3065,0
|
|
20230918,120300,162424330,3065,3065,3065,3065,0
|
|
20230918,120200,162424330,3065,3065,3065,3065,0
|
|
20230918,120100,162424330,3065,3065,3065,3065,427
|
|
20230918,120000,161115575,3065,3065,3065,3065,0
|
|
20230918,115900,161115575,3065,3065,3065,3065,0
|
|
20230918,115800,161115575,3065,3065,3065,3065,0
|
|
20230918,115700,161115575,3065,3065,3065,3065,235
|
|
20230918,115600,160395300,3065,3065,3065,3065,0
|
|
20230918,115500,160395300,3065,3065,3065,3065,200
|
|
20230918,115400,159782300,3060,3060,3060,3060,0
|
|
20230918,115300,159782300,3060,3060,3060,3060,0
|
|
20230918,115200,159782300,3060,3075,3075,3060,175
|
|
20230918,115100,159246575,3075,3075,3075,3075,255
|
|
20230918,115000,158462450,3080,3080,3080,3080,0
|
|
20230918,114900,158462450,3080,3080,3080,3080,0
|
|
20230918,114800,158462450,3080,3080,3080,3080,0
|
|
20230918,114700,158462450,3080,3080,3080,3080,0
|
|
20230918,114600,158462450,3080,3080,3080,3080,0
|
|
20230918,114500,158462450,3080,3080,3080,3080,0
|
|
20230918,114400,158462450,3080,3080,3080,3080,0
|
|
20230918,114300,158462450,3080,3065,3080,3065,926
|
|
20230918,114200,155619370,3070,3070,3070,3070,184
|
|
20230918,114100,155054490,3070,3070,3070,3070,0
|
|
20230918,114000,155054490,3070,3075,3075,3070,2000
|
|
20230918,113900,148910485,3075,3075,3075,3075,0
|
|
20230918,113800,148910485,3075,3075,3075,3075,0
|
|
20230918,113700,148910485,3075,3075,3075,3075,0
|
|
20230918,113600,148910485,3075,3075,3075,3075,0
|
|
20230918,113500,148910485,3075,3075,3075,3075,200
|
|
20230918,113400,148295485,3085,3085,3085,3085,0
|
|
20230918,113300,148295485,3085,3085,3085,3085,20
|
|
20230918,113200,148233785,3085,3085,3085,3085,30
|
|
20230918,113100,148141235,3070,3085,3085,3070,22
|
|
20230918,113000,148073440,3060,3060,3060,3060,0
|
|
20230918,112900,148073440,3060,3060,3060,3060,0
|
|
20230918,112800,148073440,3060,3060,3060,3060,0
|
|
20230918,112700,148073440,3060,3060,3060,3060,0
|
|
20230918,112600,148073440,3060,3060,3060,3060,0
|
|
20230918,112500,148073440,3060,3060,3060,3060,0
|
|
20230918,112400,148073440,3060,3085,3085,3060,423
|
|
20230918,112300,146777260,3090,3090,3090,3090,0
|
|
20230918,112200,146777260,3090,3090,3090,3090,0
|
|
20230918,112100,146777260,3090,3090,3090,3090,10
|
|
20230918,112000,146746360,3090,3090,3090,3090,120
|
|
20230918,111900,146375560,3090,3090,3090,3090,1
|
|
20230918,111800,146372470,3090,3090,3090,3090,40
|
|
20230918,111700,146248870,3090,3090,3090,3090,142
|
|
20230918,111600,145810090,3090,3090,3090,3090,49
|
|
20230918,111500,145658680,3095,3095,3095,3095,25
|
|
20230918,111400,145581305,3095,3095,3095,3095,31
|
|
20230918,111300,145485360,3085,3070,3095,3070,4988
|
|
20230918,111200,130082395,3075,3075,3075,3075,0
|
|
20230918,111100,130082395,3075,3075,3075,3075,10
|
|
20230918,111000,130051645,3070,3070,3070,3070,0
|
|
20230918,110900,130051645,3070,3070,3080,3070,313
|
|
20230918,110800,129090295,3065,3060,3065,3060,98
|
|
20230918,110700,128790225,3055,3055,3055,3055,0
|
|
20230918,110600,128790225,3055,3055,3055,3055,65
|
|
20230918,110500,128591650,3055,3055,3055,3055,0
|
|
20230918,110400,128591650,3055,3055,3055,3055,0
|
|
20230918,110300,128591650,3055,3055,3055,3055,0
|
|
20230918,110200,128591650,3055,3055,3055,3055,0
|
|
20230918,110100,128591650,3055,3055,3055,3055,510
|
|
20230918,110000,127033600,3055,3055,3055,3055,0
|
|
20230918,105900,127033600,3055,3055,3055,3055,0
|
|
20230918,105800,127033600,3055,3055,3055,3055,700
|
|
20230918,105700,124895100,3070,3070,3070,3070,0
|
|
20230918,105600,124895100,3070,3070,3070,3070,0
|
|
20230918,105500,124895100,3070,3070,3070,3070,10
|
|
20230918,105400,124864400,3060,3060,3060,3060,1
|
|
20230918,105300,124861340,3070,3070,3070,3070,0
|
|
20230918,105200,124861340,3070,3070,3070,3070,89
|
|
20230918,105100,124588110,3070,3070,3070,3070,0
|
|
20230918,105000,124588110,3070,3070,3070,3070,0
|
|
20230918,104900,124588110,3070,3070,3070,3070,100
|
|
20230918,104800,124281110,3070,3070,3070,3070,189
|
|
20230918,104700,123700880,3050,3065,3065,3050,886
|
|
20230918,104600,120998500,3065,3065,3065,3065,35
|
|
20230918,104500,120891225,3065,3065,3065,3065,9
|
|
20230918,104400,120863640,3065,3065,3065,3065,96
|
|
20230918,104300,120569400,3065,3065,3065,3065,0
|
|
20230918,104200,120569400,3065,3065,3065,3065,900
|
|
20230918,104100,117810900,3060,3060,3060,3050,581
|
|
20230918,104000,116033790,3060,3060,3060,3060,10
|
|
20230918,103900,116003190,3060,3060,3060,3060,0
|
|
20230918,103800,116003190,3060,3060,3060,3060,0
|
|
20230918,103700,116003190,3060,3060,3060,3060,2126
|
|
20230918,103600,109497630,3065,3065,3065,3065,0
|
|
20230918,103500,109497630,3065,3065,3065,3065,0
|
|
20230918,103400,109497630,3065,3065,3065,3065,0
|
|
20230918,103300,109497630,3065,3065,3065,3065,0
|
|
20230918,103200,109497630,3065,3065,3065,3065,0
|
|
20230918,103100,109497630,3065,3065,3065,3065,0
|
|
20230918,103000,109497630,3065,3065,3065,3065,650
|
|
20230918,102900,107505380,3060,3060,3060,3060,0
|
|
20230918,102800,107505380,3060,3060,3060,3060,0
|
|
20230918,102700,107505380,3060,3060,3060,3060,0
|
|
20230918,102600,107505380,3060,3060,3060,3060,7
|
|
20230918,102500,107483960,3060,3060,3060,3060,0
|
|
20230918,102400,107483960,3060,3060,3060,3060,0
|
|
20230918,102300,107483960,3060,3060,3060,3060,0
|
|
20230918,102200,107483960,3060,3060,3060,3060,3
|
|
20230918,102100,107474780,3060,3060,3060,3060,723
|
|
20230918,102000,105262400,3060,3060,3060,3060,0
|
|
20230918,101900,105262400,3060,3060,3060,3060,235
|
|
20230918,101800,104543300,3060,3060,3060,3060,0
|
|
20230918,101700,104543300,3060,3060,3060,3060,1
|
|
20230918,101600,104540240,3050,3050,3050,3050,0
|
|
20230918,101500,104540240,3050,3050,3050,3050,0
|
|
20230918,101400,104540240,3050,3050,3050,3050,0
|
|
20230918,101300,104540240,3050,3050,3050,3050,2461
|
|
20230918,101200,97034190,3050,3050,3050,3050,3
|
|
20230918,101100,97025040,3060,3060,3060,3060,0
|
|
20230918,101000,97025040,3060,3060,3060,3060,0
|
|
20230918,100900,97025040,3060,3060,3060,3060,0
|
|
20230918,100800,97025040,3060,3060,3060,3060,0
|
|
20230918,100700,97025040,3060,3060,3060,3060,0
|
|
20230918,100600,97025040,3060,3060,3060,3060,0
|
|
20230918,100500,97025040,3060,3060,3060,3060,0
|
|
20230918,100400,97025040,3060,3060,3060,3060,0
|
|
20230918,100300,97025040,3060,3060,3060,3060,163
|
|
20230918,100200,96526260,3060,3050,3060,3050,288
|
|
20230918,100100,95645360,3060,3060,3060,3060,2
|
|
20230918,100000,95639240,3050,3050,3050,3050,0
|
|
20230918,095900,95639240,3050,3050,3050,3050,0
|
|
20230918,095800,95639240,3050,3050,3050,3050,0
|
|
20230918,095700,95639240,3050,3050,3050,3050,0
|
|
20230918,095600,95639240,3050,3050,3050,3050,328
|
|
20230918,095500,94638840,3050,3050,3050,3050,9
|
|
20230918,095400,94611390,3050,3050,3050,3050,0
|
|
20230918,095300,94611390,3050,3050,3050,3050,110
|
|
20230918,095200,94275890,3050,3050,3050,3050,0
|
|
20230918,095100,94275890,3050,3050,3050,3050,0
|
|
20230918,095000,94275890,3050,3050,3050,3050,0
|
|
20230918,094900,94275890,3050,3050,3050,3050,0
|
|
20230918,094800,94275890,3050,3050,3050,3050,0
|
|
20230918,094700,94275890,3050,3050,3050,3050,3167
|
|
20230918,094600,84616540,3050,3050,3050,3050,0
|
|
20230918,094500,84616540,3050,3055,3055,3050,1887
|
|
20230918,094400,78860465,3055,3055,3055,3055,30
|
|
20230918,094300,78768815,3070,3070,3070,3070,100
|
|
20230918,094200,78461815,3070,3070,3070,3070,0
|
|
20230918,094100,78461815,3070,3070,3070,3070,102
|
|
20230918,094000,78148675,3075,3075,3075,3075,30
|
|
20230918,093900,78056425,3075,3075,3075,3075,22
|
|
20230918,093800,77988775,3075,3080,3080,3075,27
|
|
20230918,093700,77905745,3080,3080,3080,3080,2
|
|
20230918,093600,77899585,3080,3080,3080,3080,1
|
|
20230918,093500,77896505,3050,3055,3055,3050,70
|
|
20230918,093400,77682660,3085,3085,3085,3085,0
|
|
20230918,093300,77682660,3085,3065,3085,3045,2512
|
|
20230918,093200,70010855,3085,3085,3085,3085,737
|
|
20230918,093100,67737210,3065,3065,3065,3065,60
|
|
20230918,093000,67553310,3085,3085,3085,3085,0
|
|
20230918,092900,67553310,3085,3065,3085,3065,5000
|
|
20230918,092800,52138310,3055,3055,3055,3055,0
|
|
20230918,092700,52138310,3055,3055,3055,3055,27
|
|
20230918,092600,52055825,3055,3055,3055,3055,40
|
|
20230918,092500,51933625,3040,3040,3040,3040,250
|
|
20230918,092400,51173625,3040,3045,3045,3040,1166
|
|
20230918,092300,47628035,3045,3045,3045,3045,0
|
|
20230918,092200,47628035,3045,3045,3045,3045,154
|
|
20230918,092100,47159105,3045,3045,3045,3045,0
|
|
20230918,092000,47159105,3045,3045,3045,3045,100
|
|
20230918,091900,46854605,3055,3055,3055,3055,12
|
|
20230918,091800,46817945,3045,3045,3045,3045,300
|
|
20230918,091700,45904445,3045,3045,3045,3045,1
|
|
20230918,091600,45901400,3045,3045,3045,3045,60
|
|
20230918,091500,45718700,3065,3065,3065,3065,2
|
|
20230918,091400,45712570,3065,3055,3065,3055,212
|
|
20230918,091300,45062850,3055,3045,3055,3045,35
|
|
20230918,091200,44956075,3045,3045,3045,3040,134
|
|
20230918,091100,44548150,3050,3085,3085,3050,11809
|
|
20230918,091000,8510230,3085,3085,3085,3085,0
|
|
20230918,090900,8510230,3085,3085,3085,3085,40
|
|
20230918,090800,8386830,3085,3085,3085,3085,50
|
|
20230918,090700,8232580,3085,3080,3085,3080,20
|
|
20230918,090600,8170895,3065,3080,3080,3065,136
|
|
20230918,090500,7752150,3065,3065,3065,3065,100
|
|
20230918,090400,7445650,3065,3065,3065,3065,32
|
|
20230918,090300,7347570,3070,3060,3070,3060,316
|
|
20230918,090200,6378385,3060,3060,3060,3060,132
|
|
20230918,090100,5974465,3060,3060,3060,3060,232
|
|
20230918,090000,5264545,3070,3055,3070,3055,563
|