625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,192200,562853860,5960,5960,5960,5960,1355
|
|
20230918,192100,562853860,5960,5960,5960,5960,0
|
|
20230918,192000,562853860,5960,5960,5960,5960,0
|
|
20230918,191900,562853860,5960,5960,5960,5960,0
|
|
20230918,191800,562853860,5960,5960,5960,5960,0
|
|
20230918,191700,562853860,5960,5960,5960,5960,0
|
|
20230918,191600,562853860,5960,5960,5960,5960,0
|
|
20230918,191500,562853860,5960,5960,5960,5960,0
|
|
20230918,191400,562853860,5960,5960,5960,5960,0
|
|
20230918,191300,562853860,5960,5960,5960,5960,0
|
|
20230918,191200,562853860,5960,5960,5960,5960,0
|
|
20230918,191100,562853860,5960,5960,5960,5960,0
|
|
20230918,191000,562853860,5960,5960,5960,5960,0
|
|
20230918,190900,562853860,5960,5960,5960,5960,0
|
|
20230918,190800,562853860,5960,5960,5960,5960,0
|
|
20230918,190700,562853860,5960,5960,5960,5960,0
|
|
20230918,190600,562853860,5960,5960,5960,5960,0
|
|
20230918,190500,562853860,5960,5960,5960,5960,0
|
|
20230918,190400,562853860,5960,5960,5960,5960,0
|
|
20230918,190300,562853860,5960,5960,5960,5960,0
|
|
20230918,190200,562853860,5960,5960,5960,5960,0
|
|
20230918,190100,562853860,5960,5960,5960,5960,0
|
|
20230918,190000,562853860,5960,5960,5960,5960,0
|
|
20230918,185900,562853860,5960,5960,5960,5960,0
|
|
20230918,185800,562853860,5960,5960,5960,5960,0
|
|
20230918,185700,562853860,5960,5960,5960,5960,0
|
|
20230918,185600,562853860,5960,5960,5960,5960,0
|
|
20230918,185500,562853860,5960,5960,5960,5960,0
|
|
20230918,185400,562853860,5960,5960,5960,5960,0
|
|
20230918,185300,562853860,5960,5960,5960,5960,0
|
|
20230918,185200,562853860,5960,5960,5960,5960,1355
|
|
20230918,185100,562853860,5960,5960,5960,5960,0
|
|
20230918,185000,562853860,5960,5960,5960,5960,0
|
|
20230918,184900,562853860,5960,5960,5960,5960,0
|
|
20230918,184800,562853860,5960,5960,5960,5960,0
|
|
20230918,184700,562853860,5960,5960,5960,5960,0
|
|
20230918,184600,562853860,5960,5960,5960,5960,0
|
|
20230918,184500,562853860,5960,5960,5960,5960,0
|
|
20230918,184400,562853860,5960,5960,5960,5960,0
|
|
20230918,184300,562853860,5960,5960,5960,5960,0
|
|
20230918,184200,562853860,5960,5960,5960,5960,0
|
|
20230918,184100,562853860,5960,5960,5960,5960,0
|
|
20230918,184000,562853860,5960,5960,5960,5960,0
|
|
20230918,183900,562853860,5960,5960,5960,5960,0
|
|
20230918,183800,562853860,5960,5960,5960,5960,0
|
|
20230918,183700,562853860,5960,5960,5960,5960,0
|
|
20230918,183600,562853860,5960,5960,5960,5960,0
|
|
20230918,183500,562853860,5960,5960,5960,5960,0
|
|
20230918,183400,562853860,5960,5960,5960,5960,0
|
|
20230918,183300,562853860,5960,5960,5960,5960,0
|
|
20230918,183200,562853860,5960,5960,5960,5960,0
|
|
20230918,183100,562853860,5960,5960,5960,5960,0
|
|
20230918,183000,562853860,5960,5960,5960,5960,0
|
|
20230918,182900,562853860,5960,5960,5960,5960,0
|
|
20230918,182800,562853860,5960,5960,5960,5960,0
|
|
20230918,182700,562853860,5960,5960,5960,5960,0
|
|
20230918,182600,562853860,5960,5960,5960,5960,0
|
|
20230918,182500,562853860,5960,5960,5960,5960,0
|
|
20230918,182400,562853860,5960,5960,5960,5960,0
|
|
20230918,182300,562853860,5960,5960,5960,5960,0
|
|
20230918,182200,562853860,5960,5960,5960,5960,1355
|
|
20230918,182100,562853860,5960,5960,5960,5960,0
|
|
20230918,182000,562853860,5960,5960,5960,5960,0
|
|
20230918,181900,562853860,5960,5960,5960,5960,0
|
|
20230918,181800,562853860,5960,5960,5960,5960,0
|
|
20230918,181700,562853860,5960,5960,5960,5960,0
|
|
20230918,181600,562853860,5960,5960,5960,5960,0
|
|
20230918,181500,562853860,5960,5960,5960,5960,0
|
|
20230918,181400,562853860,5960,5960,5960,5960,0
|
|
20230918,181300,562853860,5960,5960,5960,5960,0
|
|
20230918,181200,562853860,5960,5960,5960,5960,0
|
|
20230918,181100,562853860,5960,5960,5960,5960,0
|
|
20230918,181000,562853860,5960,5960,5960,5960,0
|
|
20230918,180900,562853860,5960,5960,5960,5960,0
|
|
20230918,180800,562853860,5960,5960,5960,5960,0
|
|
20230918,180700,562853860,5960,5960,5960,5960,0
|
|
20230918,180600,562853860,5960,5960,5960,5960,0
|
|
20230918,180500,562853860,5960,5960,5960,5960,0
|
|
20230918,180400,562853860,5960,5960,5960,5960,0
|
|
20230918,180300,562853860,5960,5960,5960,5960,0
|
|
20230918,180200,562853860,5960,5960,5960,5960,0
|
|
20230918,180100,562853860,5960,5960,5960,5960,0
|
|
20230918,180000,562853860,5960,5960,5960,5960,0
|
|
20230918,175900,562853860,5960,5960,5960,5960,0
|
|
20230918,175800,562853860,5960,5960,5960,5960,0
|
|
20230918,175700,562853860,5960,5960,5960,5960,0
|
|
20230918,175600,562853860,5960,5960,5960,5960,0
|
|
20230918,175500,562853860,5960,5960,5960,5960,0
|
|
20230918,175400,562853860,5960,5960,5960,5960,0
|
|
20230918,175300,562853860,5960,5960,5960,5960,0
|
|
20230918,175200,562853860,5960,5960,5960,5960,1355
|
|
20230918,175100,562853860,5960,5960,5960,5960,0
|
|
20230918,175000,562853860,5960,5960,5960,5960,0
|
|
20230918,174900,562853860,5960,5960,5960,5960,0
|
|
20230918,174800,562853860,5960,5960,5960,5960,0
|
|
20230918,174700,562853860,5960,5960,5960,5960,0
|
|
20230918,174600,562853860,5960,5960,5960,5960,0
|
|
20230918,174500,562853860,5960,5960,5960,5960,0
|
|
20230918,174400,562853860,5960,5960,5960,5960,0
|
|
20230918,174300,562853860,5960,5960,5960,5960,0
|
|
20230918,174200,562853860,5960,5960,5960,5960,0
|
|
20230918,174100,562853860,5960,5960,5960,5960,0
|
|
20230918,174000,562853860,5960,5960,5960,5960,0
|
|
20230918,173900,562853860,5960,5960,5960,5960,0
|
|
20230918,173800,562853860,5960,5960,5960,5960,0
|
|
20230918,173700,562853860,5960,5960,5960,5960,0
|
|
20230918,173600,562853860,5960,5960,5960,5960,0
|
|
20230918,173500,562853860,5960,5960,5960,5960,0
|
|
20230918,173400,562853860,5960,5960,5960,5960,0
|
|
20230918,173300,562853860,5960,5960,5960,5960,0
|
|
20230918,173200,562853860,5960,5960,5960,5960,0
|
|
20230918,173100,562853860,5960,5960,5960,5960,0
|
|
20230918,173000,562853860,5960,5960,5960,5960,0
|
|
20230918,172900,562853860,5960,5960,5960,5960,0
|
|
20230918,172800,562853860,5960,5960,5960,5960,0
|
|
20230918,172700,562853860,5960,5960,5960,5960,0
|
|
20230918,172600,562853860,5960,5960,5960,5960,0
|
|
20230918,172500,562853860,5960,5960,5960,5960,0
|
|
20230918,172400,562853860,5960,5960,5960,5960,0
|
|
20230918,172300,562853860,5960,5960,5960,5960,0
|
|
20230918,172200,562853860,5960,5960,5960,5960,1355
|
|
20230918,172100,562853860,5960,5960,5960,5960,0
|
|
20230918,172000,562853860,5960,5960,5960,5960,0
|
|
20230918,171900,562853860,5960,5960,5960,5960,0
|
|
20230918,171800,562853860,5960,5960,5960,5960,0
|
|
20230918,171700,562853860,5960,5960,5960,5960,0
|
|
20230918,171600,562853860,5960,5960,5960,5960,0
|
|
20230918,171500,562853860,5960,5960,5960,5960,0
|
|
20230918,171400,562853860,5960,5960,5960,5960,0
|
|
20230918,171300,562853860,5960,5960,5960,5960,0
|
|
20230918,171200,562853860,5960,5960,5960,5960,0
|
|
20230918,171100,562853860,5960,5960,5960,5960,0
|
|
20230918,171000,562853860,5960,5960,5960,5960,0
|
|
20230918,170900,562853860,5960,5960,5960,5960,0
|
|
20230918,170800,562853860,5960,5960,5960,5960,0
|
|
20230918,170700,562853860,5960,5960,5960,5960,0
|
|
20230918,170600,562853860,5960,5960,5960,5960,0
|
|
20230918,170500,562853860,5960,5960,5960,5960,0
|
|
20230918,170400,562853860,5960,5960,5960,5960,0
|
|
20230918,170300,562853860,5960,5960,5960,5960,0
|
|
20230918,170200,562853860,5960,5960,5960,5960,0
|
|
20230918,170100,562853860,5960,5960,5960,5960,0
|
|
20230918,170000,562853860,5960,5960,5960,5960,0
|
|
20230918,165900,562853860,5960,5960,5960,5960,0
|
|
20230918,165800,562853860,5960,5960,5960,5960,0
|
|
20230918,165700,562853860,5960,5960,5960,5960,0
|
|
20230918,165600,562853860,5960,5960,5960,5960,0
|
|
20230918,165500,562853860,5960,5960,5960,5960,0
|
|
20230918,165400,562853860,5960,5960,5960,5960,0
|
|
20230918,165300,562853860,5960,5960,5960,5960,0
|
|
20230918,165200,562853860,5960,5960,5960,5960,1355
|
|
20230918,165100,562853860,5960,5960,5960,5960,0
|
|
20230918,165000,562853860,5960,5960,5960,5960,0
|
|
20230918,164900,562853860,5960,5960,5960,5960,0
|
|
20230918,164800,562853860,5960,5960,5960,5960,0
|
|
20230918,164700,562853860,5960,5960,5960,5960,0
|
|
20230918,164600,562853860,5960,5960,5960,5960,0
|
|
20230918,164500,562853860,5960,5960,5960,5960,0
|
|
20230918,164400,562853860,5960,5960,5960,5960,0
|
|
20230918,164300,562853860,5960,5960,5960,5960,0
|
|
20230918,164200,562853860,5960,5960,5960,5960,0
|
|
20230918,164100,562853860,5960,5960,5960,5960,0
|
|
20230918,164000,562853860,5960,5960,5960,5960,0
|
|
20230918,163900,562853860,5960,5960,5960,5960,0
|
|
20230918,163800,562853860,5960,5960,5960,5960,0
|
|
20230918,163700,562853860,5960,5960,5960,5960,0
|
|
20230918,163600,562853860,5960,5960,5960,5960,0
|
|
20230918,163500,562853860,5960,5960,5960,5960,0
|
|
20230918,163400,562853860,5960,5960,5960,5960,0
|
|
20230918,163300,562853860,5960,5960,5960,5960,0
|
|
20230918,163200,562853860,5960,5960,5960,5960,0
|
|
20230918,163100,562853860,5960,5960,5960,5960,0
|
|
20230918,163000,562853860,5960,5960,5960,5960,0
|
|
20230918,162900,562853860,5960,5960,5960,5960,0
|
|
20230918,162800,562853860,5960,5960,5960,5960,0
|
|
20230918,162700,562853860,5960,5960,5960,5960,0
|
|
20230918,162600,562853860,5960,5960,5960,5960,0
|
|
20230918,162500,562853860,5960,5960,5960,5960,0
|
|
20230918,162400,562853860,5960,5960,5960,5960,0
|
|
20230918,162300,562853860,5960,5960,5960,5960,0
|
|
20230918,162200,562853860,5960,5960,5960,5960,1355
|
|
20230918,162100,562853860,5960,5960,5960,5960,0
|
|
20230918,162000,562853860,5960,5960,5960,5960,0
|
|
20230918,161900,562853860,5960,5960,5960,5960,0
|
|
20230918,161800,562853860,5960,5960,5960,5960,0
|
|
20230918,161700,562853860,5960,5960,5960,5960,0
|
|
20230918,161600,562853860,5960,5960,5960,5960,0
|
|
20230918,161500,562853860,5960,5960,5960,5960,0
|
|
20230918,161400,562853860,5960,5960,5960,5960,0
|
|
20230918,161300,562853860,5960,5960,5960,5960,0
|
|
20230918,161200,562853860,5960,5960,5960,5960,0
|
|
20230918,161100,562853860,5960,5960,5960,5960,0
|
|
20230918,161000,562853860,5960,5960,5960,5960,0
|
|
20230918,160900,562853860,5960,5960,5960,5960,0
|
|
20230918,160800,562853860,5960,5960,5960,5960,0
|
|
20230918,160700,562853860,5960,5960,5960,5960,0
|
|
20230918,160600,562853860,5960,5960,5960,5960,0
|
|
20230918,160500,562853860,5960,5960,5960,5960,0
|
|
20230918,160400,562853860,5960,5960,5960,5960,0
|
|
20230918,160300,562853860,5960,5960,5960,5960,0
|
|
20230918,160200,562853860,5960,5960,5960,5960,0
|
|
20230918,160100,562853860,5960,5960,5960,5960,0
|
|
20230918,160000,562853860,5960,5960,5960,5960,0
|
|
20230918,155900,562853860,5960,5960,5960,5960,0
|
|
20230918,155800,562853860,5960,5960,5960,5960,0
|
|
20230918,155700,562853860,5960,5960,5960,5960,0
|
|
20230918,155600,562853860,5960,5960,5960,5960,0
|
|
20230918,155500,562853860,5960,5960,5960,5960,0
|
|
20230918,155400,562853860,5960,5960,5960,5960,0
|
|
20230918,155300,562853860,5960,5960,5960,5960,0
|
|
20230918,155200,562853860,5960,5960,5960,5960,1355
|
|
20230918,155100,562853860,5960,5960,5960,5960,0
|
|
20230918,155000,562853860,5960,5960,5960,5960,0
|
|
20230918,154900,562853860,5960,5960,5960,5960,0
|
|
20230918,154800,562853860,5960,5960,5960,5960,0
|
|
20230918,154700,562853860,5960,5960,5960,5960,0
|
|
20230918,154600,562853860,5960,5960,5960,5960,0
|
|
20230918,154500,562853860,5960,5960,5960,5960,0
|
|
20230918,154400,562853860,5960,5960,5960,5960,0
|
|
20230918,154300,562853860,5960,5960,5960,5960,0
|
|
20230918,154200,562853860,5960,5960,5960,5960,0
|
|
20230918,154100,562853860,5960,5960,5960,5960,0
|
|
20230918,154000,562853860,5960,5960,5960,5960,0
|
|
20230918,153900,562853860,5960,5960,5960,5960,0
|
|
20230918,153800,562853860,5960,5960,5960,5960,0
|
|
20230918,153700,562853860,5960,5960,5960,5960,0
|
|
20230918,153600,562853860,5960,5960,5960,5960,0
|
|
20230918,153500,562853860,5960,5960,5960,5960,0
|
|
20230918,153400,562853860,5960,5960,5960,5960,0
|
|
20230918,153300,562853860,5960,5960,5960,5960,0
|
|
20230918,153200,562853860,5960,5960,5960,5960,0
|
|
20230918,153100,562853860,5960,5960,5960,5960,0
|
|
20230918,153000,562853860,5960,5960,5960,5960,1355
|
|
20230918,152900,554778060,5970,5970,5970,5970,0
|
|
20230918,152800,554778060,5970,5970,5970,5970,0
|
|
20230918,152700,554778060,5970,5970,5970,5970,0
|
|
20230918,152600,554778060,5970,5970,5970,5970,0
|
|
20230918,152500,554778060,5970,5970,5970,5970,0
|
|
20230918,152400,554778060,5970,5970,5970,5970,0
|
|
20230918,152300,554778060,5970,5970,5970,5970,0
|
|
20230918,152200,554778060,5970,5970,5970,5970,0
|
|
20230918,152100,554778060,5970,5970,5970,5970,0
|
|
20230918,152000,554778060,5970,5970,5970,5970,0
|
|
20230918,151900,554778060,5970,5940,5970,5940,60
|
|
20230918,151800,554421360,5980,5980,5980,5980,0
|
|
20230918,151700,554421360,5980,5950,5980,5940,916
|
|
20230918,151600,548975120,5980,5980,5980,5980,1
|
|
20230918,151500,548969140,5950,5940,5980,5940,240
|
|
20230918,151400,547541120,5940,5950,5950,5940,489
|
|
20230918,151300,544636400,5950,5950,5950,5950,6
|
|
20230918,151200,544600700,5930,5940,5940,5930,15
|
|
20230918,151100,544511640,5960,5960,5960,5960,1
|
|
20230918,151000,544505680,5930,5950,5950,5930,391
|
|
20230918,150900,542186000,5950,5960,5960,5950,1168
|
|
20230918,150800,535232810,5970,5970,5970,5970,261
|
|
20230918,150700,533674640,5970,5970,5970,5970,60
|
|
20230918,150600,533316440,5980,5980,5980,5960,7
|
|
20230918,150500,533274600,5970,5970,5970,5970,69
|
|
20230918,150400,532862670,5970,5990,5990,5970,72
|
|
20230918,150300,532432630,5970,6000,6000,5970,206
|
|
20230918,150200,531202750,6000,6000,6000,6000,0
|
|
20230918,150100,531202750,6000,6000,6000,6000,11
|
|
20230918,150000,531136750,5990,5970,5990,5970,1087
|
|
20230918,145900,524626660,5950,5950,5950,5950,0
|
|
20230918,145800,524626660,5950,5950,5970,5950,308
|
|
20230918,145700,522793860,5950,5950,5950,5950,101
|
|
20230918,145600,522192910,5930,5930,5930,5930,369
|
|
20230918,145500,520004740,5930,5970,5970,5930,1956
|
|
20230918,145400,508381270,5970,5970,5970,5970,0
|
|
20230918,145300,508381270,5970,5970,5970,5960,214
|
|
20230918,145200,507103850,5970,5970,5970,5970,10
|
|
20230918,145100,507044150,5950,5950,5950,5950,0
|
|
20230918,145000,507044150,5950,5950,5950,5950,500
|
|
20230918,144900,504069150,5970,5970,5970,5970,0
|
|
20230918,144800,504069150,5970,5970,5970,5970,5
|
|
20230918,144700,504039300,5970,5970,5970,5970,0
|
|
20230918,144600,504039300,5970,5960,5970,5950,361
|
|
20230918,144500,501889420,5960,5950,5960,5950,835
|
|
20230918,144400,496912840,5960,5960,5960,5960,0
|
|
20230918,144300,496912840,5960,5960,5960,5960,50
|
|
20230918,144200,496614840,5980,5980,5980,5980,19
|
|
20230918,144100,496501220,5970,5950,5970,5950,629
|
|
20230918,144000,492756550,5950,5960,5960,5950,396
|
|
20230918,143900,490397810,5970,5970,5970,5970,0
|
|
20230918,143800,490397810,5970,5960,5970,5960,604
|
|
20230918,143700,486796930,5980,5960,5980,5960,396
|
|
20230918,143600,484436750,5960,5960,5960,5960,398
|
|
20230918,143500,482064670,5960,5960,5960,5960,728
|
|
20230918,143400,477725790,5960,5960,5960,5960,0
|
|
20230918,143300,477725790,5960,5960,5960,5960,30
|
|
20230918,143200,477546990,5970,5970,5970,5970,50
|
|
20230918,143100,477248490,5970,5970,5970,5970,0
|
|
20230918,143000,477248490,5970,5970,5970,5960,351
|
|
20230918,142900,475153910,5980,5980,5980,5980,0
|
|
20230918,142800,475153910,5980,5980,5980,5980,5
|
|
20230918,142700,475124010,5960,5960,5960,5960,80
|
|
20230918,142600,474647210,5960,5960,5960,5960,0
|
|
20230918,142500,474647210,5960,5960,5960,5960,90
|
|
20230918,142400,474110810,5960,5960,5960,5960,2568
|
|
20230918,142300,458805530,5960,5960,6000,5960,171
|
|
20230918,142200,457781260,5960,5970,5970,5960,329
|
|
20230918,142100,455818420,5990,5990,5990,5990,0
|
|
20230918,142000,455818420,5990,5970,5990,5960,934
|
|
20230918,141900,450245100,5990,5990,5990,5990,0
|
|
20230918,141800,450245100,5990,5990,5990,5990,0
|
|
20230918,141700,450245100,5990,5990,5990,5990,1
|
|
20230918,141600,450239110,5990,5970,5990,5970,25
|
|
20230918,141500,450089660,5990,5990,5990,5990,0
|
|
20230918,141400,450089660,5990,5990,5990,5990,1
|
|
20230918,141300,450083670,5970,5970,5970,5970,12
|
|
20230918,141200,450012030,5970,5970,5970,5970,2500
|
|
20230918,141100,435087030,5970,5970,5970,5970,82
|
|
20230918,141000,434597490,5970,5970,5970,5970,82
|
|
20230918,140900,434107950,6000,6000,6000,6000,50
|
|
20230918,140800,433807950,5970,5970,5970,5970,0
|
|
20230918,140700,433807950,5970,5990,5990,5970,2000
|
|
20230918,140600,421854590,5990,5990,5990,5990,333
|
|
20230918,140500,419859920,5990,5990,5990,5990,0
|
|
20230918,140400,419859920,5990,5990,5990,5990,0
|
|
20230918,140300,419859920,5990,5990,5990,5990,50
|
|
20230918,140200,419560420,5990,5990,5990,5990,2
|
|
20230918,140100,419548440,5990,5990,5990,5990,2
|
|
20230918,140000,419536460,5990,5990,5990,5990,10
|
|
20230918,135900,419476560,5980,5980,5980,5980,0
|
|
20230918,135800,419476560,5980,5980,5980,5980,0
|
|
20230918,135700,419476560,5980,5980,5980,5980,0
|
|
20230918,135600,419476560,5980,5980,5980,5980,20
|
|
20230918,135500,419356960,5980,5980,5980,5980,0
|
|
20230918,135400,419356960,5980,5980,5980,5980,0
|
|
20230918,135300,419356960,5980,5980,5980,5980,1139
|
|
20230918,135200,412545740,5980,5980,5980,5980,0
|
|
20230918,135100,412545740,5980,5980,5980,5980,793
|
|
20230918,135000,407803600,5990,5990,5990,5990,0
|
|
20230918,134900,407803600,5990,5990,5990,5990,0
|
|
20230918,134800,407803600,5990,5990,5990,5990,0
|
|
20230918,134700,407803600,5990,5980,5990,5980,188
|
|
20230918,134600,406679330,5980,5980,5980,5980,0
|
|
20230918,134500,406679330,5980,5980,5980,5980,0
|
|
20230918,134400,406679330,5980,5980,5980,5980,0
|
|
20230918,134300,406679330,5980,5980,5980,5980,0
|
|
20230918,134200,406679330,5980,5980,5980,5980,0
|
|
20230918,134100,406679330,5980,5980,5980,5980,194
|
|
20230918,134000,405519210,5980,5980,5980,5980,200
|
|
20230918,133900,404323210,5980,5980,5980,5980,0
|
|
20230918,133800,404323210,5980,5980,5980,5980,0
|
|
20230918,133700,404323210,5980,5980,5980,5980,0
|
|
20230918,133600,404323210,5980,5980,5980,5980,0
|
|
20230918,133500,404323210,5980,5980,5980,5980,252
|
|
20230918,133400,402816250,5980,5980,5980,5980,20
|
|
20230918,133300,402696650,5980,5980,5980,5980,688
|
|
20230918,133200,398582410,5980,5980,5980,5980,1
|
|
20230918,133100,398576430,5990,5990,5990,5990,180
|
|
20230918,133000,397498230,5990,5990,5990,5990,0
|
|
20230918,132900,397498230,5990,5990,5990,5990,0
|
|
20230918,132800,397498230,5990,5990,5990,5990,12
|
|
20230918,132700,397426350,5990,5990,5990,5990,0
|
|
20230918,132600,397426350,5990,5990,5990,5990,0
|
|
20230918,132500,397426350,5990,5990,5990,5990,0
|
|
20230918,132400,397426350,5990,5990,5990,5990,30
|
|
20230918,132300,397246650,6000,6000,6000,6000,0
|
|
20230918,132200,397246650,6000,6000,6000,6000,0
|
|
20230918,132100,397246650,6000,6000,6000,6000,0
|
|
20230918,132000,397246650,6000,6000,6000,6000,100
|
|
20230918,131900,396646650,6010,6010,6010,6010,0
|
|
20230918,131800,396646650,6010,6010,6010,6010,0
|
|
20230918,131700,396646650,6010,6010,6010,6010,0
|
|
20230918,131600,396646650,6010,6010,6010,6010,0
|
|
20230918,131500,396646650,6010,6010,6010,6010,0
|
|
20230918,131400,396646650,6010,6000,6010,6000,100
|
|
20230918,131300,396046470,5970,5970,5970,5970,0
|
|
20230918,131200,396046470,5970,5970,5970,5970,0
|
|
20230918,131100,396046470,5970,5970,5970,5970,0
|
|
20230918,131000,396046470,5970,5980,5980,5970,70
|
|
20230918,130900,395628390,6000,6000,6000,6000,0
|
|
20230918,130800,395628390,6000,6000,6000,6000,21
|
|
20230918,130700,395502390,6000,6000,6000,6000,0
|
|
20230918,130600,395502390,6000,6000,6000,6000,9
|
|
20230918,130500,395448390,6000,6000,6000,6000,0
|
|
20230918,130400,395448390,6000,6000,6000,6000,0
|
|
20230918,130300,395448390,6000,6000,6000,6000,18
|
|
20230918,130200,395340390,6010,6000,6010,6000,171
|
|
20230918,130100,394314300,5980,6000,6000,5980,394
|
|
20230918,130000,391950320,6000,6000,6000,6000,607
|
|
20230918,125900,388308320,6000,6000,6000,6000,0
|
|
20230918,125800,388308320,6000,6000,6000,6000,0
|
|
20230918,125700,388308320,6000,6000,6000,6000,0
|
|
20230918,125600,388308320,6000,6000,6000,6000,0
|
|
20230918,125500,388308320,6000,6000,6000,6000,58
|
|
20230918,125400,387960320,6000,6000,6000,6000,77
|
|
20230918,125300,387498320,5970,5970,5970,5970,0
|
|
20230918,125200,387498320,5970,5970,5970,5970,0
|
|
20230918,125100,387498320,5970,5970,5970,5970,0
|
|
20230918,125000,387498320,5970,5980,6000,5970,63
|
|
20230918,124900,387120950,5980,5970,5980,5970,74
|
|
20230918,124800,386679000,5970,6000,6000,5970,2
|
|
20230918,124700,386667030,6000,6000,6000,6000,0
|
|
20230918,124600,386667030,6000,6000,6000,6000,0
|
|
20230918,124500,386667030,6000,6000,6000,6000,0
|
|
20230918,124400,386667030,6000,6000,6000,6000,0
|
|
20230918,124300,386667030,6000,6000,6000,6000,0
|
|
20230918,124200,386667030,6000,6000,6000,6000,2
|
|
20230918,124100,386655030,6000,5980,6000,5980,20
|
|
20230918,124000,386535330,5970,5970,5970,5970,1
|
|
20230918,123900,386529360,5970,5970,5970,5970,35
|
|
20230918,123800,386320410,5970,5970,5970,5970,16
|
|
20230918,123700,386224890,6000,6000,6000,6000,0
|
|
20230918,123600,386224890,6000,6000,6000,6000,0
|
|
20230918,123500,386224890,6000,6000,6000,6000,0
|
|
20230918,123400,386224890,6000,6000,6000,6000,0
|
|
20230918,123300,386224890,6000,6000,6000,6000,0
|
|
20230918,123200,386224890,6000,5970,6000,5970,2
|
|
20230918,123100,386212920,6000,6000,6000,6000,0
|
|
20230918,123000,386212920,6000,6000,6000,6000,0
|
|
20230918,122900,386212920,6000,6000,6000,6000,0
|
|
20230918,122800,386212920,6000,5970,6000,5970,2
|
|
20230918,122700,386200950,6000,6000,6000,6000,0
|
|
20230918,122600,386200950,6000,6000,6000,6000,0
|
|
20230918,122500,386200950,6000,6000,6000,6000,0
|
|
20230918,122400,386200950,6000,6000,6000,6000,0
|
|
20230918,122300,386200950,6000,6000,6000,6000,0
|
|
20230918,122200,386200950,6000,6000,6000,6000,0
|
|
20230918,122100,386200950,6000,6000,6000,6000,0
|
|
20230918,122000,386200950,6000,6000,6000,6000,0
|
|
20230918,121900,386200950,6000,6000,6000,6000,106
|
|
20230918,121800,385564950,5960,5960,5960,5960,409
|
|
20230918,121700,383127310,5960,5960,5960,5960,0
|
|
20230918,121600,383127310,5960,5960,5960,5960,0
|
|
20230918,121500,383127310,5960,5960,5960,5960,0
|
|
20230918,121400,383127310,5960,5960,5960,5960,43
|
|
20230918,121300,382871030,5960,5960,5960,5960,0
|
|
20230918,121200,382871030,5960,5960,5960,5960,0
|
|
20230918,121100,382871030,5960,5960,5960,5960,650
|
|
20230918,121000,378997030,5960,5960,5960,5960,0
|
|
20230918,120900,378997030,5960,5960,5960,5960,0
|
|
20230918,120800,378997030,5960,5980,5980,5960,3417
|
|
20230918,120700,358595220,6000,6000,6000,6000,170
|
|
20230918,120600,357575220,6000,6000,6000,6000,0
|
|
20230918,120500,357575220,6000,6000,6000,6000,0
|
|
20230918,120400,357575220,6000,6000,6000,6000,0
|
|
20230918,120300,357575220,6000,6000,6000,6000,0
|
|
20230918,120200,357575220,6000,6000,6000,6000,143
|
|
20230918,120100,356717220,5990,5980,5990,5980,201
|
|
20230918,120000,355514730,5980,5980,5980,5980,0
|
|
20230918,115900,355514730,5980,5990,5990,5980,177
|
|
20230918,115800,354456030,5990,5990,5990,5990,16
|
|
20230918,115700,354360190,6000,6000,6000,6000,107
|
|
20230918,115600,353718190,6000,6000,6000,6000,0
|
|
20230918,115500,353718190,6000,6000,6000,6000,0
|
|
20230918,115400,353718190,6000,6000,6000,6000,0
|
|
20230918,115300,353718190,6000,6000,6000,6000,0
|
|
20230918,115200,353718190,6000,6000,6000,6000,0
|
|
20230918,115100,353718190,6000,6000,6000,6000,27
|
|
20230918,115000,353556190,6000,5990,6000,5990,52
|
|
20230918,114900,353244630,5990,5990,5990,5990,0
|
|
20230918,114800,353244630,5990,5990,5990,5990,0
|
|
20230918,114700,353244630,5990,5990,5990,5990,1
|
|
20230918,114600,353238640,5990,5990,5990,5990,5
|
|
20230918,114500,353208690,5980,5980,5980,5980,348
|
|
20230918,114400,351127650,5980,5980,5980,5980,0
|
|
20230918,114300,351127650,5980,5980,5980,5980,0
|
|
20230918,114200,351127650,5980,5980,5990,5980,402
|
|
20230918,114100,348723680,5990,5990,5990,5990,0
|
|
20230918,114000,348723680,5990,5990,5990,5990,0
|
|
20230918,113900,348723680,5990,5990,5990,5990,0
|
|
20230918,113800,348723680,5990,5990,5990,5990,0
|
|
20230918,113700,348723680,5990,5990,5990,5990,178
|
|
20230918,113600,347657460,5990,6000,6000,5990,60
|
|
20230918,113500,347297860,6000,6000,6000,6000,0
|
|
20230918,113400,347297860,6000,6000,6000,6000,2
|
|
20230918,113300,347285860,6000,6000,6000,6000,5
|
|
20230918,113200,347255860,6000,6000,6000,6000,1
|
|
20230918,113100,347249860,6000,6000,6000,6000,12
|
|
20230918,113000,347177860,5990,5990,5990,5990,0
|
|
20230918,112900,347177860,5990,5990,5990,5990,32
|
|
20230918,112800,346986180,6000,6000,6000,6000,0
|
|
20230918,112700,346986180,6000,6000,6000,6000,0
|
|
20230918,112600,346986180,6000,6000,6000,6000,0
|
|
20230918,112500,346986180,6000,6010,6010,6000,30
|
|
20230918,112400,346806080,6010,6010,6010,6010,0
|
|
20230918,112300,346806080,6010,6010,6010,6010,0
|
|
20230918,112200,346806080,6010,6010,6010,6010,0
|
|
20230918,112100,346806080,6010,6010,6010,6010,47
|
|
20230918,112000,346523610,6010,6010,6010,6010,22
|
|
20230918,111900,346391390,6010,6010,6010,6010,0
|
|
20230918,111800,346391390,6010,6010,6010,6010,66
|
|
20230918,111700,345994730,6010,6010,6010,6010,0
|
|
20230918,111600,345994730,6010,6010,6010,6010,0
|
|
20230918,111500,345994730,6010,6010,6010,6010,0
|
|
20230918,111400,345994730,6010,6010,6010,6010,0
|
|
20230918,111300,345994730,6010,6010,6010,6010,10
|
|
20230918,111200,345934630,5980,5980,5980,5980,10
|
|
20230918,111100,345874830,5980,5980,5980,5980,7
|
|
20230918,111000,345832970,5980,5980,5980,5980,10
|
|
20230918,110900,345773170,6010,6010,6010,6010,0
|
|
20230918,110800,345773170,6010,6010,6010,6010,0
|
|
20230918,110700,345773170,6010,6010,6010,6010,0
|
|
20230918,110600,345773170,6010,6010,6010,6010,0
|
|
20230918,110500,345773170,6010,6010,6010,6010,10
|
|
20230918,110400,345713070,6010,6000,6010,6000,5
|
|
20230918,110300,345683030,5980,5990,5990,5980,645
|
|
20230918,110200,341824630,6010,6010,6010,6010,20
|
|
20230918,110100,341704430,6010,6000,6010,6000,86
|
|
20230918,110000,341188420,6010,6010,6010,6010,0
|
|
20230918,105900,341188420,6010,6010,6010,6010,0
|
|
20230918,105800,341188420,6010,6010,6010,6010,0
|
|
20230918,105700,341188420,6010,6000,6010,6000,5
|
|
20230918,105600,341158410,6000,6010,6010,6000,3
|
|
20230918,105500,341140400,6010,6010,6010,6010,0
|
|
20230918,105400,341140400,6010,6010,6010,6010,1
|
|
20230918,105300,341134390,6010,6010,6010,6010,0
|
|
20230918,105200,341134390,6010,6010,6010,6010,0
|
|
20230918,105100,341134390,6010,5990,6010,5990,30
|
|
20230918,105000,340954670,5990,5990,5990,5990,6
|
|
20230918,104900,340918730,5990,6010,6010,5990,2
|
|
20230918,104800,340906730,6010,6010,6010,6010,2
|
|
20230918,104700,340894710,6010,6010,6010,6010,1
|
|
20230918,104600,340888700,5990,6020,6020,5990,219
|
|
20230918,104500,339570920,6020,5990,6020,5990,30
|
|
20230918,104400,339390810,6010,5990,6010,5990,84
|
|
20230918,104300,338887630,5990,5990,5990,5990,43
|
|
20230918,104200,338630060,5980,5980,5980,5980,0
|
|
20230918,104100,338630060,5980,5980,5980,5980,109
|
|
20230918,104000,337978240,5980,5980,5980,5980,1000
|
|
20230918,103900,331998240,5970,5970,5970,5970,16
|
|
20230918,103800,331902720,5970,5970,5970,5970,223
|
|
20230918,103700,330571410,5970,5970,5970,5970,99
|
|
20230918,103600,329980380,5980,5980,5980,5980,1014
|
|
20230918,103500,323916660,5990,5990,5990,5990,3
|
|
20230918,103400,323898690,5980,5980,5980,5980,55
|
|
20230918,103300,323569790,5980,6020,6020,5980,147
|
|
20230918,103200,322689240,5990,5990,5990,5990,0
|
|
20230918,103100,322689240,5990,5990,5990,5990,129
|
|
20230918,103000,321916530,6020,6020,6020,6020,1
|
|
20230918,102900,321910510,6020,6020,6020,6020,10
|
|
20230918,102800,321850310,5990,5990,5990,5990,0
|
|
20230918,102700,321850310,5990,5990,5990,5990,0
|
|
20230918,102600,321850310,5990,5990,5990,5990,0
|
|
20230918,102500,321850310,5990,5990,5990,5990,0
|
|
20230918,102400,321850310,5990,5990,5990,5990,75
|
|
20230918,102300,321401060,5990,5990,5990,5990,113
|
|
20230918,102200,320724190,6000,6000,6000,6000,0
|
|
20230918,102100,320724190,6000,6000,6000,6000,22
|
|
20230918,102000,320592190,6000,6000,6000,6000,0
|
|
20230918,101900,320592190,6000,6000,6000,6000,0
|
|
20230918,101800,320592190,6000,5990,6000,5990,177
|
|
20230918,101700,319530290,6020,6020,6020,6020,0
|
|
20230918,101600,319530290,6020,6020,6020,6020,0
|
|
20230918,101500,319530290,6020,6020,6020,6020,0
|
|
20230918,101400,319530290,6020,6020,6020,6020,0
|
|
20230918,101300,319530290,6020,6020,6020,6020,1
|
|
20230918,101200,319524270,6020,6020,6020,6020,0
|
|
20230918,101100,319524270,6020,6020,6020,6020,0
|
|
20230918,101000,319524270,6020,6010,6020,6010,300
|
|
20230918,100900,317721150,6010,6010,6010,6010,0
|
|
20230918,100800,317721150,6010,5980,6010,5980,430
|
|
20230918,100700,315139650,5980,5980,5990,5980,28
|
|
20230918,100600,314972200,5980,5990,5990,5980,6
|
|
20230918,100500,314936310,5970,5970,5970,5970,0
|
|
20230918,100400,314936310,5970,5970,5970,5970,515
|
|
20230918,100300,311861760,5980,5980,5980,5980,696
|
|
20230918,100200,307699680,5980,5980,5980,5980,5
|
|
20230918,100100,307669780,5980,5970,5980,5970,200
|
|
20230918,100000,306474780,5970,5970,5970,5970,507
|
|
20230918,095900,303447990,5970,5970,5970,5970,0
|
|
20230918,095800,303447990,5970,5970,5970,5970,50
|
|
20230918,095700,303149490,5970,5970,5970,5970,0
|
|
20230918,095600,303149490,5970,5980,5980,5970,2
|
|
20230918,095500,303137540,5970,5970,5970,5970,542
|
|
20230918,095400,299901800,5970,5980,5980,5970,1273
|
|
20230918,095300,292289860,5990,5990,5990,5990,3
|
|
20230918,095200,292271890,5980,5980,5980,5980,1
|
|
20230918,095100,292265910,5990,5980,5990,5980,322
|
|
20230918,095000,290340250,5970,5980,5980,5970,1050
|
|
20230918,094900,284061750,5990,5980,5990,5980,415
|
|
20230918,094800,281579740,5990,5990,5990,5990,2
|
|
20230918,094700,281567760,6000,6000,6000,6000,2
|
|
20230918,094600,281555760,5980,5980,5980,5980,33
|
|
20230918,094500,281358420,5980,6000,6000,5980,1231
|
|
20230918,094400,273987200,6000,5990,6000,5990,484
|
|
20230918,094300,271083440,5980,5990,5990,5980,79
|
|
20230918,094200,270610740,5980,5990,5990,5980,427
|
|
20230918,094100,268057240,5990,5990,5990,5990,781
|
|
20230918,094000,263379050,5980,6000,6000,5980,2309
|
|
20230918,093900,249534310,6000,6020,6020,6000,2203
|
|
20230918,093800,236308200,6020,6020,6020,6020,0
|
|
20230918,093700,236308200,6020,6020,6030,6020,2371
|
|
20230918,093600,222034580,6020,6020,6020,6020,9
|
|
20230918,093500,221980400,6020,6030,6030,6020,468
|
|
20230918,093400,219162740,6030,6030,6030,6030,1
|
|
20230918,093300,219156710,6050,6040,6050,6040,307
|
|
20230918,093200,217302410,6050,6040,6050,6040,217
|
|
20230918,093100,215991560,6050,6050,6050,6050,103
|
|
20230918,093000,215368410,6060,6020,6070,6020,111
|
|
20230918,092900,214695720,6020,6040,6040,6020,200
|
|
20230918,092800,213489720,6050,6020,6050,6020,729
|
|
20230918,092700,209083550,6020,6020,6020,6020,71
|
|
20230918,092600,208656130,6020,6010,6020,6010,242
|
|
20230918,092500,207201390,6020,6020,6020,6020,0
|
|
20230918,092400,207201390,6020,6020,6020,6020,407
|
|
20230918,092300,204751250,6020,6040,6040,6020,882
|
|
20230918,092200,199436700,6040,6050,6050,6040,309
|
|
20230918,092100,197568860,6050,6050,6050,6050,0
|
|
20230918,092000,197568860,6050,6050,6050,6040,483
|
|
20230918,091900,194647050,6050,6080,6100,6050,1839
|
|
20230918,091800,183437770,6080,6080,6090,6050,2833
|
|
20230918,091700,166213410,6040,6080,6080,6030,542
|
|
20230918,091600,162922090,6080,6010,6080,6010,10613
|
|
20230918,091500,98745590,6010,6000,6020,6000,1837
|
|
20230918,091400,87696640,6020,6000,6020,6000,11
|
|
20230918,091300,87630440,6000,6010,6010,6000,200
|
|
20230918,091200,86429560,6010,6010,6010,6010,798
|
|
20230918,091100,81633580,6010,6020,6020,6010,867
|
|
20230918,091000,76421890,6020,6020,6030,6020,406
|
|
20230918,090900,73975730,6020,6020,6020,6010,360
|
|
20230918,090800,71810030,6020,6010,6020,5990,1808
|
|
20230918,090700,60937610,6000,6010,6010,6000,1374
|
|
20230918,090600,52691310,6010,6010,6010,6010,1070
|
|
20230918,090500,46260610,6010,6020,6020,6010,894
|
|
20230918,090400,40887620,6020,6020,6020,6020,100
|
|
20230918,090300,40285620,6020,5990,6020,5990,2973
|
|
20230918,090200,22438030,5960,5990,5990,5960,306
|
|
20230918,090100,20606740,5960,5950,5960,5950,537
|
|
20230918,090000,17406240,5960,5980,5980,5950,2880
|