591 lines
27 KiB
CSV
591 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,184800,92896735,3130,3130,3130,3130,1232
|
|
20230918,184700,92896735,3130,3130,3130,3130,0
|
|
20230918,184600,92896735,3130,3130,3130,3130,0
|
|
20230918,184500,92896735,3130,3130,3130,3130,0
|
|
20230918,184400,92896735,3130,3130,3130,3130,0
|
|
20230918,184300,92896735,3130,3130,3130,3130,0
|
|
20230918,184200,92896735,3130,3130,3130,3130,0
|
|
20230918,184100,92896735,3130,3130,3130,3130,0
|
|
20230918,184000,92896735,3130,3130,3130,3130,0
|
|
20230918,183900,92896735,3130,3130,3130,3130,0
|
|
20230918,183800,92896735,3130,3130,3130,3130,0
|
|
20230918,183700,92896735,3130,3130,3130,3130,0
|
|
20230918,183600,92896735,3130,3130,3130,3130,0
|
|
20230918,183500,92896735,3130,3130,3130,3130,0
|
|
20230918,183400,92896735,3130,3130,3130,3130,0
|
|
20230918,183300,92896735,3130,3130,3130,3130,0
|
|
20230918,183200,92896735,3130,3130,3130,3130,0
|
|
20230918,183100,92896735,3130,3130,3130,3130,0
|
|
20230918,183000,92896735,3130,3130,3130,3130,0
|
|
20230918,182900,92896735,3130,3130,3130,3130,0
|
|
20230918,182800,92896735,3130,3130,3130,3130,0
|
|
20230918,182700,92896735,3130,3130,3130,3130,0
|
|
20230918,182600,92896735,3130,3130,3130,3130,0
|
|
20230918,182500,92896735,3130,3130,3130,3130,0
|
|
20230918,182400,92896735,3130,3130,3130,3130,0
|
|
20230918,182300,92896735,3130,3130,3130,3130,0
|
|
20230918,182200,92896735,3130,3130,3130,3130,0
|
|
20230918,182100,92896735,3130,3130,3130,3130,0
|
|
20230918,182000,92896735,3130,3130,3130,3130,0
|
|
20230918,181900,92896735,3130,3130,3130,3130,0
|
|
20230918,181800,92896735,3130,3130,3130,3130,1232
|
|
20230918,181700,92896735,3130,3130,3130,3130,0
|
|
20230918,181600,92896735,3130,3130,3130,3130,0
|
|
20230918,181500,92896735,3130,3130,3130,3130,0
|
|
20230918,181400,92896735,3130,3130,3130,3130,0
|
|
20230918,181300,92896735,3130,3130,3130,3130,0
|
|
20230918,181200,92896735,3130,3130,3130,3130,0
|
|
20230918,181100,92896735,3130,3130,3130,3130,0
|
|
20230918,181000,92896735,3130,3130,3130,3130,0
|
|
20230918,180900,92896735,3130,3130,3130,3130,0
|
|
20230918,180800,92896735,3130,3130,3130,3130,0
|
|
20230918,180700,92896735,3130,3130,3130,3130,0
|
|
20230918,180600,92896735,3130,3130,3130,3130,0
|
|
20230918,180500,92896735,3130,3130,3130,3130,0
|
|
20230918,180400,92896735,3130,3130,3130,3130,0
|
|
20230918,180300,92896735,3130,3130,3130,3130,0
|
|
20230918,180200,92896735,3130,3130,3130,3130,0
|
|
20230918,180100,92896735,3130,3130,3130,3130,0
|
|
20230918,180000,92896735,3130,3130,3130,3130,0
|
|
20230918,175900,92896735,3130,3130,3130,3130,0
|
|
20230918,175800,92896735,3130,3130,3130,3130,0
|
|
20230918,175700,92896735,3130,3130,3130,3130,0
|
|
20230918,175600,92896735,3130,3130,3130,3130,0
|
|
20230918,175500,92896735,3130,3130,3130,3130,0
|
|
20230918,175400,92896735,3130,3130,3130,3130,0
|
|
20230918,175300,92896735,3130,3130,3130,3130,0
|
|
20230918,175200,92896735,3130,3130,3130,3130,0
|
|
20230918,175100,92896735,3130,3130,3130,3130,0
|
|
20230918,175000,92896735,3130,3130,3130,3130,0
|
|
20230918,174900,92896735,3130,3130,3130,3130,0
|
|
20230918,174800,92896735,3130,3130,3130,3130,1232
|
|
20230918,174700,92896735,3130,3130,3130,3130,0
|
|
20230918,174600,92896735,3130,3130,3130,3130,0
|
|
20230918,174500,92896735,3130,3130,3130,3130,0
|
|
20230918,174400,92896735,3130,3130,3130,3130,0
|
|
20230918,174300,92896735,3130,3130,3130,3130,0
|
|
20230918,174200,92896735,3130,3130,3130,3130,0
|
|
20230918,174100,92896735,3130,3130,3130,3130,0
|
|
20230918,174000,92896735,3130,3130,3130,3130,0
|
|
20230918,173900,92896735,3130,3130,3130,3130,0
|
|
20230918,173800,92896735,3130,3130,3130,3130,0
|
|
20230918,173700,92896735,3130,3130,3130,3130,0
|
|
20230918,173600,92896735,3130,3130,3130,3130,0
|
|
20230918,173500,92896735,3130,3130,3130,3130,0
|
|
20230918,173400,92896735,3130,3130,3130,3130,0
|
|
20230918,173300,92896735,3130,3130,3130,3130,0
|
|
20230918,173200,92896735,3130,3130,3130,3130,0
|
|
20230918,173100,92896735,3130,3130,3130,3130,0
|
|
20230918,173000,92896735,3130,3130,3130,3130,0
|
|
20230918,172900,92896735,3130,3130,3130,3130,0
|
|
20230918,172800,92896735,3130,3130,3130,3130,0
|
|
20230918,172700,92896735,3130,3130,3130,3130,0
|
|
20230918,172600,92896735,3130,3130,3130,3130,0
|
|
20230918,172500,92896735,3130,3130,3130,3130,0
|
|
20230918,172400,92896735,3130,3130,3130,3130,0
|
|
20230918,172300,92896735,3130,3130,3130,3130,0
|
|
20230918,172200,92896735,3130,3130,3130,3130,0
|
|
20230918,172100,92896735,3130,3130,3130,3130,0
|
|
20230918,172000,92896735,3130,3130,3130,3130,0
|
|
20230918,171900,92896735,3130,3130,3130,3130,0
|
|
20230918,171800,92896735,3130,3130,3130,3130,1232
|
|
20230918,171700,92896735,3130,3130,3130,3130,0
|
|
20230918,171600,92896735,3130,3130,3130,3130,0
|
|
20230918,171500,92896735,3130,3130,3130,3130,0
|
|
20230918,171400,92896735,3130,3130,3130,3130,0
|
|
20230918,171300,92896735,3130,3130,3130,3130,0
|
|
20230918,171200,92896735,3130,3130,3130,3130,0
|
|
20230918,171100,92896735,3130,3130,3130,3130,0
|
|
20230918,171000,92896735,3130,3130,3130,3130,0
|
|
20230918,170900,92896735,3130,3130,3130,3130,0
|
|
20230918,170800,92896735,3130,3130,3130,3130,0
|
|
20230918,170700,92896735,3130,3130,3130,3130,0
|
|
20230918,170600,92896735,3130,3130,3130,3130,0
|
|
20230918,170500,92896735,3130,3130,3130,3130,0
|
|
20230918,170400,92896735,3130,3130,3130,3130,0
|
|
20230918,170300,92896735,3130,3130,3130,3130,0
|
|
20230918,170200,92896735,3130,3130,3130,3130,0
|
|
20230918,170100,92896735,3130,3130,3130,3130,0
|
|
20230918,170000,92896735,3130,3130,3130,3130,0
|
|
20230918,165900,92896735,3130,3130,3130,3130,0
|
|
20230918,165800,92896735,3130,3130,3130,3130,0
|
|
20230918,165700,92896735,3130,3130,3130,3130,0
|
|
20230918,165600,92896735,3130,3130,3130,3130,0
|
|
20230918,165500,92896735,3130,3130,3130,3130,0
|
|
20230918,165400,92896735,3130,3130,3130,3130,0
|
|
20230918,165300,92896735,3130,3130,3130,3130,0
|
|
20230918,165200,92896735,3130,3130,3130,3130,0
|
|
20230918,165100,92896735,3130,3130,3130,3130,0
|
|
20230918,165000,92896735,3130,3130,3130,3130,0
|
|
20230918,164900,92896735,3130,3130,3130,3130,0
|
|
20230918,164800,92896735,3130,3130,3130,3130,1232
|
|
20230918,164700,92896735,3130,3130,3130,3130,0
|
|
20230918,164600,92896735,3130,3130,3130,3130,0
|
|
20230918,164500,92896735,3130,3130,3130,3130,0
|
|
20230918,164400,92896735,3130,3130,3130,3130,0
|
|
20230918,164300,92896735,3130,3130,3130,3130,0
|
|
20230918,164200,92896735,3130,3130,3130,3130,0
|
|
20230918,164100,92896735,3130,3130,3130,3130,0
|
|
20230918,164000,92896735,3130,3130,3130,3130,0
|
|
20230918,163900,92896735,3130,3130,3130,3130,0
|
|
20230918,163800,92896735,3130,3130,3130,3130,0
|
|
20230918,163700,92896735,3130,3130,3130,3130,0
|
|
20230918,163600,92896735,3130,3130,3130,3130,0
|
|
20230918,163500,92896735,3130,3130,3130,3130,0
|
|
20230918,163400,92896735,3130,3130,3130,3130,0
|
|
20230918,163300,92896735,3130,3130,3130,3130,0
|
|
20230918,163200,92896735,3130,3130,3130,3130,0
|
|
20230918,163100,92896735,3130,3130,3130,3130,0
|
|
20230918,163000,92896735,3130,3130,3130,3130,0
|
|
20230918,162900,92896735,3130,3130,3130,3130,0
|
|
20230918,162800,92896735,3130,3130,3130,3130,0
|
|
20230918,162700,92896735,3130,3130,3130,3130,0
|
|
20230918,162600,92896735,3130,3130,3130,3130,0
|
|
20230918,162500,92896735,3130,3130,3130,3130,0
|
|
20230918,162400,92896735,3130,3130,3130,3130,0
|
|
20230918,162300,92896735,3130,3130,3130,3130,0
|
|
20230918,162200,92896735,3130,3130,3130,3130,0
|
|
20230918,162100,92896735,3130,3130,3130,3130,0
|
|
20230918,162000,92896735,3130,3130,3130,3130,0
|
|
20230918,161900,92896735,3130,3130,3130,3130,0
|
|
20230918,161800,92896735,3130,3130,3130,3130,1232
|
|
20230918,161700,92896735,3130,3130,3130,3130,0
|
|
20230918,161600,92896735,3130,3130,3130,3130,0
|
|
20230918,161500,92896735,3130,3130,3130,3130,0
|
|
20230918,161400,92896735,3130,3130,3130,3130,0
|
|
20230918,161300,92896735,3130,3130,3130,3130,0
|
|
20230918,161200,92896735,3130,3130,3130,3130,0
|
|
20230918,161100,92896735,3130,3130,3130,3130,0
|
|
20230918,161000,92896735,3130,3130,3130,3130,0
|
|
20230918,160900,92896735,3130,3130,3130,3130,0
|
|
20230918,160800,92896735,3130,3130,3130,3130,0
|
|
20230918,160700,92896735,3130,3130,3130,3130,0
|
|
20230918,160600,92896735,3130,3130,3130,3130,0
|
|
20230918,160500,92896735,3130,3130,3130,3130,0
|
|
20230918,160400,92896735,3130,3130,3130,3130,0
|
|
20230918,160300,92896735,3130,3130,3130,3130,0
|
|
20230918,160200,92896735,3130,3130,3130,3130,0
|
|
20230918,160100,92896735,3130,3130,3130,3130,0
|
|
20230918,160000,92896735,3130,3130,3130,3130,0
|
|
20230918,155900,92896735,3130,3130,3130,3130,0
|
|
20230918,155800,92896735,3130,3130,3130,3130,0
|
|
20230918,155700,92896735,3130,3130,3130,3130,0
|
|
20230918,155600,92896735,3130,3130,3130,3130,0
|
|
20230918,155500,92896735,3130,3130,3130,3130,0
|
|
20230918,155400,92896735,3130,3130,3130,3130,0
|
|
20230918,155300,92896735,3130,3130,3130,3130,0
|
|
20230918,155200,92896735,3130,3130,3130,3130,0
|
|
20230918,155100,92896735,3130,3130,3130,3130,0
|
|
20230918,155000,92896735,3130,3130,3130,3130,0
|
|
20230918,154900,92896735,3130,3130,3130,3130,0
|
|
20230918,154800,92896735,3130,3130,3130,3130,1232
|
|
20230918,154700,92896735,3130,3130,3130,3130,0
|
|
20230918,154600,92896735,3130,3130,3130,3130,0
|
|
20230918,154500,92896735,3130,3130,3130,3130,0
|
|
20230918,154400,92896735,3130,3130,3130,3130,0
|
|
20230918,154300,92896735,3130,3130,3130,3130,0
|
|
20230918,154200,92896735,3130,3130,3130,3130,0
|
|
20230918,154100,92896735,3130,3130,3130,3130,0
|
|
20230918,154000,92896735,3130,3130,3130,3130,0
|
|
20230918,153900,92896735,3130,3130,3130,3130,0
|
|
20230918,153800,92896735,3130,3130,3130,3130,0
|
|
20230918,153700,92896735,3130,3130,3130,3130,0
|
|
20230918,153600,92896735,3130,3130,3130,3130,0
|
|
20230918,153500,92896735,3130,3130,3130,3130,0
|
|
20230918,153400,92896735,3130,3130,3130,3130,0
|
|
20230918,153300,92896735,3130,3130,3130,3130,0
|
|
20230918,153200,92896735,3130,3130,3130,3130,0
|
|
20230918,153100,92896735,3130,3130,3130,3130,0
|
|
20230918,153000,92896735,3130,3130,3130,3130,1232
|
|
20230918,152900,89040575,3135,3135,3135,3135,0
|
|
20230918,152800,89040575,3135,3135,3135,3135,0
|
|
20230918,152700,89040575,3135,3135,3135,3135,0
|
|
20230918,152600,89040575,3135,3135,3135,3135,0
|
|
20230918,152500,89040575,3135,3135,3135,3135,0
|
|
20230918,152400,89040575,3135,3135,3135,3135,0
|
|
20230918,152300,89040575,3135,3135,3135,3135,0
|
|
20230918,152200,89040575,3135,3135,3135,3135,0
|
|
20230918,152100,89040575,3135,3135,3135,3135,0
|
|
20230918,152000,89040575,3135,3135,3135,3135,0
|
|
20230918,151900,89040575,3135,3135,3135,3135,0
|
|
20230918,151800,89040575,3135,3135,3135,3135,0
|
|
20230918,151700,89040575,3135,3135,3135,3135,0
|
|
20230918,151600,89040575,3135,3140,3140,3135,2
|
|
20230918,151500,89034300,3145,3135,3145,3135,6
|
|
20230918,151400,89015480,3130,3135,3135,3130,19
|
|
20230918,151300,88955980,3135,3135,3135,3135,47
|
|
20230918,151200,88808635,3135,3135,3135,3135,4
|
|
20230918,151100,88796095,3130,3130,3130,3130,0
|
|
20230918,151000,88796095,3130,3135,3135,3130,411
|
|
20230918,150900,87508110,3135,3135,3135,3135,0
|
|
20230918,150800,87508110,3135,3135,3135,3135,0
|
|
20230918,150700,87508110,3135,3135,3135,3135,22
|
|
20230918,150600,87439140,3125,3125,3125,3125,0
|
|
20230918,150500,87439140,3125,3140,3140,3125,623
|
|
20230918,150400,85492235,3125,3140,3140,3125,134
|
|
20230918,150300,85073370,3145,3145,3145,3145,100
|
|
20230918,150200,84758870,3130,3130,3130,3130,0
|
|
20230918,150100,84758870,3130,3130,3130,3130,0
|
|
20230918,150000,84758870,3130,3130,3130,3130,22
|
|
20230918,145900,84690010,3130,3130,3130,3130,39
|
|
20230918,145800,84567940,3130,3130,3130,3130,38
|
|
20230918,145700,84449000,3130,3140,3140,3130,1045
|
|
20230918,145600,81177555,3140,3140,3140,3140,0
|
|
20230918,145500,81177555,3140,3140,3140,3140,0
|
|
20230918,145400,81177555,3140,3140,3140,3140,0
|
|
20230918,145300,81177555,3140,3140,3140,3140,0
|
|
20230918,145200,81177555,3140,3140,3140,3140,0
|
|
20230918,145100,81177555,3140,3140,3140,3140,0
|
|
20230918,145000,81177555,3140,3140,3140,3140,0
|
|
20230918,144900,81177555,3140,3140,3140,3140,100
|
|
20230918,144800,80863555,3140,3140,3140,3140,0
|
|
20230918,144700,80863555,3140,3140,3140,3140,0
|
|
20230918,144600,80863555,3140,3140,3140,3140,0
|
|
20230918,144500,80863555,3140,3140,3140,3140,0
|
|
20230918,144400,80863555,3140,3140,3140,3140,0
|
|
20230918,144300,80863555,3140,3140,3140,3140,0
|
|
20230918,144200,80863555,3140,3140,3140,3140,0
|
|
20230918,144100,80863555,3140,3140,3140,3140,0
|
|
20230918,144000,80863555,3140,3140,3140,3140,0
|
|
20230918,143900,80863555,3140,3140,3140,3140,10
|
|
20230918,143800,80832155,3140,3140,3140,3140,0
|
|
20230918,143700,80832155,3140,3140,3140,3140,0
|
|
20230918,143600,80832155,3140,3140,3140,3140,98
|
|
20230918,143500,80524435,3140,3140,3140,3140,0
|
|
20230918,143400,80524435,3140,3140,3140,3140,4
|
|
20230918,143300,80511875,3135,3135,3135,3135,0
|
|
20230918,143200,80511875,3135,3135,3135,3135,0
|
|
20230918,143100,80511875,3135,3135,3135,3135,99
|
|
20230918,143000,80201510,3140,3140,3140,3140,1
|
|
20230918,142900,80198370,3145,3145,3145,3145,0
|
|
20230918,142800,80198370,3145,3135,3145,3130,1132
|
|
20230918,142700,76651845,3135,3135,3135,3135,0
|
|
20230918,142600,76651845,3135,3135,3135,3135,0
|
|
20230918,142500,76651845,3135,3135,3135,3135,0
|
|
20230918,142400,76651845,3135,3135,3135,3135,30
|
|
20230918,142300,76557795,3140,3140,3140,3140,0
|
|
20230918,142200,76557795,3140,3140,3140,3140,0
|
|
20230918,142100,76557795,3140,3140,3140,3140,33
|
|
20230918,142000,76454175,3140,3140,3140,3140,0
|
|
20230918,141900,76454175,3140,3140,3140,3140,0
|
|
20230918,141800,76454175,3140,3140,3140,3140,0
|
|
20230918,141700,76454175,3140,3140,3140,3140,0
|
|
20230918,141600,76454175,3140,3140,3140,3140,0
|
|
20230918,141500,76454175,3140,3140,3140,3140,0
|
|
20230918,141400,76454175,3140,3140,3140,3140,69
|
|
20230918,141300,76237515,3140,3140,3140,3140,0
|
|
20230918,141200,76237515,3140,3140,3140,3140,0
|
|
20230918,141100,76237515,3140,3140,3140,3140,0
|
|
20230918,141000,76237515,3140,3140,3140,3140,0
|
|
20230918,140900,76237515,3140,3145,3145,3140,31
|
|
20230918,140800,76140125,3145,3145,3145,3145,0
|
|
20230918,140700,76140125,3145,3145,3145,3145,0
|
|
20230918,140600,76140125,3145,3145,3145,3145,0
|
|
20230918,140500,76140125,3145,3145,3145,3145,0
|
|
20230918,140400,76140125,3145,3145,3145,3145,1
|
|
20230918,140300,76136980,3135,3135,3135,3135,0
|
|
20230918,140200,76136980,3135,3135,3135,3135,0
|
|
20230918,140100,76136980,3135,3135,3135,3135,0
|
|
20230918,140000,76136980,3135,3135,3135,3135,1
|
|
20230918,135900,76133845,3135,3135,3135,3135,50
|
|
20230918,135800,75977095,3135,3140,3140,3135,10
|
|
20230918,135700,75945715,3145,3145,3145,3145,500
|
|
20230918,135600,74373215,3135,3135,3135,3135,0
|
|
20230918,135500,74373215,3135,3135,3135,3135,0
|
|
20230918,135400,74373215,3135,3135,3135,3135,0
|
|
20230918,135300,74373215,3135,3140,3140,3135,77
|
|
20230918,135200,74131665,3140,3145,3145,3140,37
|
|
20230918,135100,74015480,3145,3145,3145,3145,0
|
|
20230918,135000,74015480,3145,3145,3145,3145,190
|
|
20230918,134900,73417930,3145,3145,3145,3145,0
|
|
20230918,134800,73417930,3145,3145,3145,3145,322
|
|
20230918,134700,72405240,3145,3145,3145,3145,0
|
|
20230918,134600,72405240,3145,3145,3145,3145,0
|
|
20230918,134500,72405240,3145,3145,3145,3145,0
|
|
20230918,134400,72405240,3145,3145,3145,3145,0
|
|
20230918,134300,72405240,3145,3145,3145,3145,235
|
|
20230918,134200,71666165,3145,3145,3145,3145,64
|
|
20230918,134100,71464885,3145,3145,3145,3145,1
|
|
20230918,134000,71461740,3140,3140,3140,3140,0
|
|
20230918,133900,71461740,3140,3145,3145,3140,29
|
|
20230918,133800,71370630,3145,3145,3145,3145,357
|
|
20230918,133700,70247865,3140,3140,3140,3140,2
|
|
20230918,133600,70241585,3145,3150,3150,3140,486
|
|
20230918,133500,68713875,3145,3145,3145,3145,0
|
|
20230918,133400,68713875,3145,3145,3145,3145,0
|
|
20230918,133300,68713875,3145,3145,3145,3145,0
|
|
20230918,133200,68713875,3145,3145,3145,3145,0
|
|
20230918,133100,68713875,3145,3145,3145,3145,0
|
|
20230918,133000,68713875,3145,3145,3145,3145,0
|
|
20230918,132900,68713875,3145,3145,3145,3145,0
|
|
20230918,132800,68713875,3145,3145,3145,3145,0
|
|
20230918,132700,68713875,3145,3145,3145,3145,77
|
|
20230918,132600,68471710,3160,3160,3160,3160,0
|
|
20230918,132500,68471710,3160,3160,3160,3160,0
|
|
20230918,132400,68471710,3160,3160,3160,3160,5
|
|
20230918,132300,68455910,3165,3165,3165,3165,0
|
|
20230918,132200,68455910,3165,3165,3165,3165,5
|
|
20230918,132100,68440085,3165,3165,3165,3165,0
|
|
20230918,132000,68440085,3165,3165,3165,3165,0
|
|
20230918,131900,68440085,3165,3165,3165,3165,0
|
|
20230918,131800,68440085,3165,3165,3165,3165,0
|
|
20230918,131700,68440085,3165,3165,3165,3165,0
|
|
20230918,131600,68440085,3165,3165,3165,3165,30
|
|
20230918,131500,68345135,3165,3165,3165,3165,0
|
|
20230918,131400,68345135,3165,3165,3165,3165,0
|
|
20230918,131300,68345135,3165,3165,3165,3165,0
|
|
20230918,131200,68345135,3165,3165,3165,3165,0
|
|
20230918,131100,68345135,3165,3165,3165,3165,1
|
|
20230918,131000,68341970,3140,3140,3140,3140,0
|
|
20230918,130900,68341970,3140,3140,3140,3140,0
|
|
20230918,130800,68341970,3140,3140,3140,3140,0
|
|
20230918,130700,68341970,3140,3140,3140,3140,0
|
|
20230918,130600,68341970,3140,3140,3140,3140,0
|
|
20230918,130500,68341970,3140,3145,3145,3140,135
|
|
20230918,130400,67918060,3140,3140,3140,3140,0
|
|
20230918,130300,67918060,3140,3140,3140,3140,0
|
|
20230918,130200,67918060,3140,3140,3140,3140,759
|
|
20230918,130100,65534800,3145,3145,3145,3140,773
|
|
20230918,130000,63106375,3150,3150,3150,3150,0
|
|
20230918,125900,63106375,3150,3150,3150,3150,0
|
|
20230918,125800,63106375,3150,3150,3150,3150,2
|
|
20230918,125700,63100075,3150,3150,3150,3150,2
|
|
20230918,125600,63093775,3150,3150,3150,3150,0
|
|
20230918,125500,63093775,3150,3150,3150,3150,1
|
|
20230918,125400,63090625,3150,3150,3150,3150,39
|
|
20230918,125300,62967775,3145,3145,3145,3145,0
|
|
20230918,125200,62967775,3145,3165,3165,3140,2525
|
|
20230918,125100,55001215,3170,3170,3170,3170,0
|
|
20230918,125000,55001215,3170,3170,3170,3170,0
|
|
20230918,124900,55001215,3170,3170,3170,3170,0
|
|
20230918,124800,55001215,3170,3170,3170,3170,40
|
|
20230918,124700,54874415,3170,3165,3170,3165,273
|
|
20230918,124600,54009370,3165,3165,3165,3165,80
|
|
20230918,124500,53756170,3165,3165,3165,3165,0
|
|
20230918,124400,53756170,3165,3165,3165,3165,0
|
|
20230918,124300,53756170,3165,3165,3165,3165,22
|
|
20230918,124200,53686540,3165,3165,3165,3165,0
|
|
20230918,124100,53686540,3165,3165,3165,3165,0
|
|
20230918,124000,53686540,3165,3165,3165,3165,27
|
|
20230918,123900,53601085,3165,3165,3165,3165,0
|
|
20230918,123800,53601085,3165,3165,3165,3165,0
|
|
20230918,123700,53601085,3165,3165,3165,3165,0
|
|
20230918,123600,53601085,3165,3165,3165,3165,1
|
|
20230918,123500,53597920,3165,3165,3165,3165,0
|
|
20230918,123400,53597920,3165,3165,3165,3165,100
|
|
20230918,123300,53281420,3165,3165,3165,3165,0
|
|
20230918,123200,53281420,3165,3165,3165,3165,0
|
|
20230918,123100,53281420,3165,3165,3165,3165,0
|
|
20230918,123000,53281420,3165,3165,3165,3165,0
|
|
20230918,122900,53281420,3165,3165,3165,3165,0
|
|
20230918,122800,53281420,3165,3165,3165,3165,0
|
|
20230918,122700,53281420,3165,3165,3165,3165,2
|
|
20230918,122600,53275090,3165,3165,3165,3165,1
|
|
20230918,122500,53271925,3155,3155,3155,3155,0
|
|
20230918,122400,53271925,3155,3155,3155,3155,0
|
|
20230918,122300,53271925,3155,3155,3155,3155,503
|
|
20230918,122200,51684960,3155,3155,3155,3155,17
|
|
20230918,122100,51631325,3160,3160,3160,3160,718
|
|
20230918,122000,49362445,3165,3165,3165,3165,0
|
|
20230918,121900,49362445,3165,3165,3165,3165,0
|
|
20230918,121800,49362445,3165,3165,3165,3165,0
|
|
20230918,121700,49362445,3165,3165,3165,3165,0
|
|
20230918,121600,49362445,3165,3165,3165,3165,0
|
|
20230918,121500,49362445,3165,3165,3165,3165,0
|
|
20230918,121400,49362445,3165,3165,3165,3165,17
|
|
20230918,121300,49308640,3165,3165,3165,3165,0
|
|
20230918,121200,49308640,3165,3165,3165,3165,0
|
|
20230918,121100,49308640,3165,3165,3165,3165,0
|
|
20230918,121000,49308640,3165,3165,3165,3165,0
|
|
20230918,120900,49308640,3165,3165,3165,3165,54
|
|
20230918,120800,49137730,3165,3165,3165,3165,0
|
|
20230918,120700,49137730,3165,3165,3165,3165,0
|
|
20230918,120600,49137730,3165,3165,3165,3165,0
|
|
20230918,120500,49137730,3165,3170,3170,3165,60
|
|
20230918,120400,48947780,3175,3175,3175,3175,0
|
|
20230918,120300,48947780,3175,3175,3175,3175,0
|
|
20230918,120200,48947780,3175,3175,3175,3175,0
|
|
20230918,120100,48947780,3175,3175,3175,3175,0
|
|
20230918,120000,48947780,3175,3175,3175,3175,0
|
|
20230918,115900,48947780,3175,3175,3175,3175,10
|
|
20230918,115800,48916030,3180,3180,3180,3180,0
|
|
20230918,115700,48916030,3180,3180,3180,3180,0
|
|
20230918,115600,48916030,3180,3180,3180,3180,0
|
|
20230918,115500,48916030,3180,3180,3180,3180,0
|
|
20230918,115400,48916030,3180,3180,3180,3180,0
|
|
20230918,115300,48916030,3180,3180,3180,3180,0
|
|
20230918,115200,48916030,3180,3180,3180,3180,0
|
|
20230918,115100,48916030,3180,3180,3180,3180,0
|
|
20230918,115000,48916030,3180,3180,3180,3180,0
|
|
20230918,114900,48916030,3180,3180,3180,3180,0
|
|
20230918,114800,48916030,3180,3180,3180,3180,0
|
|
20230918,114700,48916030,3180,3180,3180,3180,0
|
|
20230918,114600,48916030,3180,3180,3180,3180,0
|
|
20230918,114500,48916030,3180,3180,3180,3180,0
|
|
20230918,114400,48916030,3180,3180,3180,3180,0
|
|
20230918,114300,48916030,3180,3180,3180,3180,0
|
|
20230918,114200,48916030,3180,3180,3180,3180,0
|
|
20230918,114100,48916030,3180,3180,3180,3180,0
|
|
20230918,114000,48916030,3180,3180,3180,3180,0
|
|
20230918,113900,48916030,3180,3180,3180,3180,0
|
|
20230918,113800,48916030,3180,3180,3180,3180,0
|
|
20230918,113700,48916030,3180,3180,3180,3180,0
|
|
20230918,113600,48916030,3180,3180,3180,3180,0
|
|
20230918,113500,48916030,3180,3180,3180,3180,0
|
|
20230918,113400,48916030,3180,3170,3180,3165,85
|
|
20230918,113300,48645795,3185,3185,3185,3185,0
|
|
20230918,113200,48645795,3185,3185,3185,3185,0
|
|
20230918,113100,48645795,3185,3185,3185,3185,0
|
|
20230918,113000,48645795,3185,3185,3185,3185,0
|
|
20230918,112900,48645795,3185,3185,3185,3185,0
|
|
20230918,112800,48645795,3185,3185,3185,3185,1
|
|
20230918,112700,48642610,3180,3180,3180,3180,0
|
|
20230918,112600,48642610,3180,3180,3180,3180,0
|
|
20230918,112500,48642610,3180,3180,3180,3180,0
|
|
20230918,112400,48642610,3180,3180,3180,3180,30
|
|
20230918,112300,48547210,3180,3180,3180,3180,0
|
|
20230918,112200,48547210,3180,3180,3180,3180,445
|
|
20230918,112100,47132110,3175,3175,3175,3175,0
|
|
20230918,112000,47132110,3175,3175,3175,3175,500
|
|
20230918,111900,45544610,3175,3175,3175,3175,0
|
|
20230918,111800,45544610,3175,3175,3175,3175,0
|
|
20230918,111700,45544610,3175,3175,3175,3175,0
|
|
20230918,111600,45544610,3175,3175,3175,3175,0
|
|
20230918,111500,45544610,3175,3175,3175,3175,0
|
|
20230918,111400,45544610,3175,3175,3175,3175,505
|
|
20230918,111300,43941235,3185,3185,3185,3185,0
|
|
20230918,111200,43941235,3185,3185,3185,3185,0
|
|
20230918,111100,43941235,3185,3185,3185,3185,0
|
|
20230918,111000,43941235,3185,3185,3185,3185,0
|
|
20230918,110900,43941235,3185,3185,3185,3185,0
|
|
20230918,110800,43941235,3185,3185,3185,3185,0
|
|
20230918,110700,43941235,3185,3185,3185,3185,1
|
|
20230918,110600,43938050,3185,3185,3185,3185,1
|
|
20230918,110500,43934865,3175,3175,3175,3175,0
|
|
20230918,110400,43934865,3175,3180,3180,3175,5
|
|
20230918,110300,43918975,3170,3170,3170,3170,3
|
|
20230918,110200,43909465,3185,3185,3185,3185,0
|
|
20230918,110100,43909465,3185,3185,3185,3185,0
|
|
20230918,110000,43909465,3185,3185,3185,3185,0
|
|
20230918,105900,43909465,3185,3185,3185,3185,0
|
|
20230918,105800,43909465,3185,3185,3185,3185,0
|
|
20230918,105700,43909465,3185,3185,3185,3185,0
|
|
20230918,105600,43909465,3185,3185,3185,3185,0
|
|
20230918,105500,43909465,3185,3185,3185,3185,0
|
|
20230918,105400,43909465,3185,3185,3185,3185,0
|
|
20230918,105300,43909465,3185,3185,3185,3185,0
|
|
20230918,105200,43909465,3185,3185,3185,3185,0
|
|
20230918,105100,43909465,3185,3185,3185,3185,0
|
|
20230918,105000,43909465,3185,3185,3185,3185,0
|
|
20230918,104900,43909465,3185,3185,3185,3185,0
|
|
20230918,104800,43909465,3185,3185,3185,3185,0
|
|
20230918,104700,43909465,3185,3185,3185,3185,0
|
|
20230918,104600,43909465,3185,3185,3185,3185,0
|
|
20230918,104500,43909465,3185,3185,3185,3185,0
|
|
20230918,104400,43909465,3185,3185,3185,3185,0
|
|
20230918,104300,43909465,3185,3185,3185,3185,0
|
|
20230918,104200,43909465,3185,3185,3185,3185,0
|
|
20230918,104100,43909465,3185,3185,3185,3185,0
|
|
20230918,104000,43909465,3185,3185,3185,3185,0
|
|
20230918,103900,43909465,3185,3185,3185,3185,0
|
|
20230918,103800,43909465,3185,3185,3185,3185,0
|
|
20230918,103700,43909465,3185,3185,3185,3185,0
|
|
20230918,103600,43909465,3185,3185,3185,3185,0
|
|
20230918,103500,43909465,3185,3185,3185,3185,0
|
|
20230918,103400,43909465,3185,3185,3185,3185,0
|
|
20230918,103300,43909465,3185,3185,3185,3185,0
|
|
20230918,103200,43909465,3185,3185,3185,3185,0
|
|
20230918,103100,43909465,3185,3185,3185,3185,0
|
|
20230918,103000,43909465,3185,3170,3185,3170,1327
|
|
20230918,102900,39685510,3170,3170,3170,3170,0
|
|
20230918,102800,39685510,3170,3170,3170,3170,3
|
|
20230918,102700,39676000,3170,3170,3170,3170,0
|
|
20230918,102600,39676000,3170,3170,3170,3170,0
|
|
20230918,102500,39676000,3170,3170,3170,3170,0
|
|
20230918,102400,39676000,3170,3170,3170,3170,0
|
|
20230918,102300,39676000,3170,3170,3170,3170,0
|
|
20230918,102200,39676000,3170,3170,3170,3170,0
|
|
20230918,102100,39676000,3170,3170,3170,3170,0
|
|
20230918,102000,39676000,3170,3170,3170,3170,0
|
|
20230918,101900,39676000,3170,3170,3170,3170,0
|
|
20230918,101800,39676000,3170,3170,3170,3170,0
|
|
20230918,101700,39676000,3170,3170,3170,3170,1
|
|
20230918,101600,39672830,3175,3175,3175,3175,0
|
|
20230918,101500,39672830,3175,3175,3175,3175,0
|
|
20230918,101400,39672830,3175,3180,3180,3175,2
|
|
20230918,101300,39666475,3185,3165,3185,3165,2
|
|
20230918,101200,39660125,3160,3160,3160,3160,0
|
|
20230918,101100,39660125,3160,3160,3160,3160,0
|
|
20230918,101000,39660125,3160,3160,3160,3160,0
|
|
20230918,100900,39660125,3160,3160,3160,3160,2
|
|
20230918,100800,39653805,3160,3160,3160,3160,100
|
|
20230918,100700,39337805,3160,3155,3160,3145,211
|
|
20230918,100600,38674030,3160,3160,3160,3160,0
|
|
20230918,100500,38674030,3160,3160,3160,3160,0
|
|
20230918,100400,38674030,3160,3160,3160,3160,1
|
|
20230918,100300,38670870,3155,3155,3155,3155,2
|
|
20230918,100200,38664560,3155,3160,3160,3155,2
|
|
20230918,100100,38658245,3150,3155,3155,3150,296
|
|
20230918,100000,37725840,3160,3160,3160,3160,0
|
|
20230918,095900,37725840,3160,3160,3160,3160,0
|
|
20230918,095800,37725840,3160,3160,3160,3160,0
|
|
20230918,095700,37725840,3160,3160,3160,3160,0
|
|
20230918,095600,37725840,3160,3160,3160,3160,300
|
|
20230918,095500,36777840,3160,3160,3160,3160,2
|
|
20230918,095400,36771520,3160,3160,3160,3160,0
|
|
20230918,095300,36771520,3160,3160,3160,3160,0
|
|
20230918,095200,36771520,3160,3160,3160,3160,301
|
|
20230918,095100,35820360,3160,3160,3160,3160,0
|
|
20230918,095000,35820360,3160,3160,3160,3150,5868
|
|
20230918,094900,17295920,3165,3165,3165,3165,0
|
|
20230918,094800,17295920,3165,3165,3165,3165,0
|
|
20230918,094700,17295920,3165,3165,3165,3165,2
|
|
20230918,094600,17289590,3165,3165,3165,3165,0
|
|
20230918,094500,17289590,3165,3170,3170,3165,620
|
|
20230918,094400,15326790,3170,3170,3170,3170,202
|
|
20230918,094300,14686450,3170,3190,3190,3170,662
|
|
20230918,094200,12587890,3190,3190,3190,3190,0
|
|
20230918,094100,12587890,3190,3190,3190,3190,0
|
|
20230918,094000,12587890,3190,3190,3190,3190,0
|
|
20230918,093900,12587890,3190,3190,3190,3190,0
|
|
20230918,093800,12587890,3190,3190,3190,3190,2
|
|
20230918,093700,12581510,3190,3190,3190,3190,48
|
|
20230918,093600,12428390,3190,3190,3190,3190,0
|
|
20230918,093500,12428390,3190,3190,3190,3190,0
|
|
20230918,093400,12428390,3190,3190,3190,3190,0
|
|
20230918,093300,12428390,3190,3190,3190,3190,0
|
|
20230918,093200,12428390,3190,3190,3190,3190,0
|
|
20230918,093100,12428390,3190,3190,3190,3190,0
|
|
20230918,093000,12428390,3190,3190,3190,3190,313
|
|
20230918,092900,11429920,3190,3190,3190,3190,0
|
|
20230918,092800,11429920,3190,3190,3190,3190,0
|
|
20230918,092700,11429920,3190,3180,3190,3180,101
|
|
20230918,092600,11108575,3180,3180,3180,3180,1001
|
|
20230918,092500,7925395,3180,3180,3180,3180,0
|
|
20230918,092400,7925395,3180,3180,3180,3180,0
|
|
20230918,092300,7925395,3180,3180,3180,3180,0
|
|
20230918,092200,7925395,3180,3180,3180,3180,0
|
|
20230918,092100,7925395,3180,3180,3180,3180,0
|
|
20230918,092000,7925395,3180,3180,3180,3180,0
|
|
20230918,091900,7925395,3180,3180,3180,3180,1
|
|
20230918,091800,7922215,3175,3175,3175,3150,434
|
|
20230918,091700,6549825,3175,3175,3175,3175,0
|
|
20230918,091600,6549825,3175,3175,3175,3175,0
|
|
20230918,091500,6549825,3175,3175,3175,3175,0
|
|
20230918,091400,6549825,3175,3175,3175,3175,1
|
|
20230918,091300,6546650,3175,3175,3175,3175,0
|
|
20230918,091200,6546650,3175,3175,3175,3175,3
|
|
20230918,091100,6537125,3160,3160,3160,3160,0
|
|
20230918,091000,6537125,3160,3160,3160,3160,1
|
|
20230918,090900,6533965,3160,3160,3160,3160,109
|
|
20230918,090800,6189525,3160,3160,3160,3160,100
|
|
20230918,090700,5873525,3160,3160,3160,3160,0
|
|
20230918,090600,5873525,3160,3160,3160,3160,108
|
|
20230918,090500,5532245,3155,3155,3155,3155,0
|
|
20230918,090400,5532245,3155,3155,3155,3155,0
|
|
20230918,090300,5532245,3155,3155,3155,3155,0
|
|
20230918,090200,5532245,3155,3155,3155,3155,0
|
|
20230918,090100,5532245,3155,3165,3165,3155,130
|
|
20230918,090000,5122080,3155,3175,3175,3155,1614
|