603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,190000,252386250,3660,3660,3660,3660,772
|
|
20230918,185900,252386250,3660,3660,3660,3660,0
|
|
20230918,185800,252386250,3660,3660,3660,3660,0
|
|
20230918,185700,252386250,3660,3660,3660,3660,0
|
|
20230918,185600,252386250,3660,3660,3660,3660,0
|
|
20230918,185500,252386250,3660,3660,3660,3660,0
|
|
20230918,185400,252386250,3660,3660,3660,3660,0
|
|
20230918,185300,252386250,3660,3660,3660,3660,0
|
|
20230918,185200,252386250,3660,3660,3660,3660,0
|
|
20230918,185100,252386250,3660,3660,3660,3660,0
|
|
20230918,185000,252386250,3660,3660,3660,3660,0
|
|
20230918,184900,252386250,3660,3660,3660,3660,0
|
|
20230918,184800,252386250,3660,3660,3660,3660,0
|
|
20230918,184700,252386250,3660,3660,3660,3660,0
|
|
20230918,184600,252386250,3660,3660,3660,3660,0
|
|
20230918,184500,252386250,3660,3660,3660,3660,0
|
|
20230918,184400,252386250,3660,3660,3660,3660,0
|
|
20230918,184300,252386250,3660,3660,3660,3660,0
|
|
20230918,184200,252386250,3660,3660,3660,3660,0
|
|
20230918,184100,252386250,3660,3660,3660,3660,0
|
|
20230918,184000,252386250,3660,3660,3660,3660,0
|
|
20230918,183900,252386250,3660,3660,3660,3660,0
|
|
20230918,183800,252386250,3660,3660,3660,3660,0
|
|
20230918,183700,252386250,3660,3660,3660,3660,0
|
|
20230918,183600,252386250,3660,3660,3660,3660,0
|
|
20230918,183500,252386250,3660,3660,3660,3660,0
|
|
20230918,183400,252386250,3660,3660,3660,3660,0
|
|
20230918,183300,252386250,3660,3660,3660,3660,0
|
|
20230918,183200,252386250,3660,3660,3660,3660,0
|
|
20230918,183100,252386250,3660,3660,3660,3660,0
|
|
20230918,183000,252386250,3660,3660,3660,3660,772
|
|
20230918,182900,252386250,3660,3660,3660,3660,0
|
|
20230918,182800,252386250,3660,3660,3660,3660,0
|
|
20230918,182700,252386250,3660,3660,3660,3660,0
|
|
20230918,182600,252386250,3660,3660,3660,3660,0
|
|
20230918,182500,252386250,3660,3660,3660,3660,0
|
|
20230918,182400,252386250,3660,3660,3660,3660,0
|
|
20230918,182300,252386250,3660,3660,3660,3660,0
|
|
20230918,182200,252386250,3660,3660,3660,3660,0
|
|
20230918,182100,252386250,3660,3660,3660,3660,0
|
|
20230918,182000,252386250,3660,3660,3660,3660,0
|
|
20230918,181900,252386250,3660,3660,3660,3660,0
|
|
20230918,181800,252386250,3660,3660,3660,3660,0
|
|
20230918,181700,252386250,3660,3660,3660,3660,0
|
|
20230918,181600,252386250,3660,3660,3660,3660,0
|
|
20230918,181500,252386250,3660,3660,3660,3660,0
|
|
20230918,181400,252386250,3660,3660,3660,3660,0
|
|
20230918,181300,252386250,3660,3660,3660,3660,0
|
|
20230918,181200,252386250,3660,3660,3660,3660,0
|
|
20230918,181100,252386250,3660,3660,3660,3660,0
|
|
20230918,181000,252386250,3660,3660,3660,3660,0
|
|
20230918,180900,252386250,3660,3660,3660,3660,0
|
|
20230918,180800,252386250,3660,3660,3660,3660,0
|
|
20230918,180700,252386250,3660,3660,3660,3660,0
|
|
20230918,180600,252386250,3660,3660,3660,3660,0
|
|
20230918,180500,252386250,3660,3660,3660,3660,0
|
|
20230918,180400,252386250,3660,3660,3660,3660,0
|
|
20230918,180300,252386250,3660,3660,3660,3660,0
|
|
20230918,180200,252386250,3660,3660,3660,3660,0
|
|
20230918,180100,252386250,3660,3660,3660,3660,0
|
|
20230918,180000,252386250,3660,3660,3660,3660,772
|
|
20230918,175900,252386250,3660,3660,3660,3660,0
|
|
20230918,175800,252386250,3660,3660,3660,3660,0
|
|
20230918,175700,252386250,3660,3660,3660,3660,0
|
|
20230918,175600,252386250,3660,3660,3660,3660,0
|
|
20230918,175500,252386250,3660,3660,3660,3660,0
|
|
20230918,175400,252386250,3660,3660,3660,3660,0
|
|
20230918,175300,252386250,3660,3660,3660,3660,0
|
|
20230918,175200,252386250,3660,3660,3660,3660,0
|
|
20230918,175100,252386250,3660,3660,3660,3660,0
|
|
20230918,175000,252386250,3660,3660,3660,3660,0
|
|
20230918,174900,252386250,3660,3660,3660,3660,0
|
|
20230918,174800,252386250,3660,3660,3660,3660,0
|
|
20230918,174700,252386250,3660,3660,3660,3660,0
|
|
20230918,174600,252386250,3660,3660,3660,3660,0
|
|
20230918,174500,252386250,3660,3660,3660,3660,0
|
|
20230918,174400,252386250,3660,3660,3660,3660,0
|
|
20230918,174300,252386250,3660,3660,3660,3660,0
|
|
20230918,174200,252386250,3660,3660,3660,3660,0
|
|
20230918,174100,252386250,3660,3660,3660,3660,0
|
|
20230918,174000,252386250,3660,3660,3660,3660,0
|
|
20230918,173900,252386250,3660,3660,3660,3660,0
|
|
20230918,173800,252386250,3660,3660,3660,3660,0
|
|
20230918,173700,252386250,3660,3660,3660,3660,0
|
|
20230918,173600,252386250,3660,3660,3660,3660,0
|
|
20230918,173500,252386250,3660,3660,3660,3660,0
|
|
20230918,173400,252386250,3660,3660,3660,3660,0
|
|
20230918,173300,252386250,3660,3660,3660,3660,0
|
|
20230918,173200,252386250,3660,3660,3660,3660,0
|
|
20230918,173100,252386250,3660,3660,3660,3660,0
|
|
20230918,173000,252386250,3660,3660,3660,3660,772
|
|
20230918,172900,252386250,3660,3660,3660,3660,0
|
|
20230918,172800,252386250,3660,3660,3660,3660,0
|
|
20230918,172700,252386250,3660,3660,3660,3660,0
|
|
20230918,172600,252386250,3660,3660,3660,3660,0
|
|
20230918,172500,252386250,3660,3660,3660,3660,0
|
|
20230918,172400,252386250,3660,3660,3660,3660,0
|
|
20230918,172300,252386250,3660,3660,3660,3660,0
|
|
20230918,172200,252386250,3660,3660,3660,3660,0
|
|
20230918,172100,252386250,3660,3660,3660,3660,0
|
|
20230918,172000,252386250,3660,3660,3660,3660,0
|
|
20230918,171900,252386250,3660,3660,3660,3660,0
|
|
20230918,171800,252386250,3660,3660,3660,3660,0
|
|
20230918,171700,252386250,3660,3660,3660,3660,0
|
|
20230918,171600,252386250,3660,3660,3660,3660,0
|
|
20230918,171500,252386250,3660,3660,3660,3660,0
|
|
20230918,171400,252386250,3660,3660,3660,3660,0
|
|
20230918,171300,252386250,3660,3660,3660,3660,0
|
|
20230918,171200,252386250,3660,3660,3660,3660,0
|
|
20230918,171100,252386250,3660,3660,3660,3660,0
|
|
20230918,171000,252386250,3660,3660,3660,3660,0
|
|
20230918,170900,252386250,3660,3660,3660,3660,0
|
|
20230918,170800,252386250,3660,3660,3660,3660,0
|
|
20230918,170700,252386250,3660,3660,3660,3660,0
|
|
20230918,170600,252386250,3660,3660,3660,3660,0
|
|
20230918,170500,252386250,3660,3660,3660,3660,0
|
|
20230918,170400,252386250,3660,3660,3660,3660,0
|
|
20230918,170300,252386250,3660,3660,3660,3660,0
|
|
20230918,170200,252386250,3660,3660,3660,3660,0
|
|
20230918,170100,252386250,3660,3660,3660,3660,0
|
|
20230918,170000,252386250,3660,3660,3660,3660,772
|
|
20230918,165900,252386250,3660,3660,3660,3660,0
|
|
20230918,165800,252386250,3660,3660,3660,3660,0
|
|
20230918,165700,252386250,3660,3660,3660,3660,0
|
|
20230918,165600,252386250,3660,3660,3660,3660,0
|
|
20230918,165500,252386250,3660,3660,3660,3660,0
|
|
20230918,165400,252386250,3660,3660,3660,3660,0
|
|
20230918,165300,252386250,3660,3660,3660,3660,0
|
|
20230918,165200,252386250,3660,3660,3660,3660,0
|
|
20230918,165100,252386250,3660,3660,3660,3660,0
|
|
20230918,165000,252386250,3660,3660,3660,3660,0
|
|
20230918,164900,252386250,3660,3660,3660,3660,0
|
|
20230918,164800,252386250,3660,3660,3660,3660,0
|
|
20230918,164700,252386250,3660,3660,3660,3660,0
|
|
20230918,164600,252386250,3660,3660,3660,3660,0
|
|
20230918,164500,252386250,3660,3660,3660,3660,0
|
|
20230918,164400,252386250,3660,3660,3660,3660,0
|
|
20230918,164300,252386250,3660,3660,3660,3660,0
|
|
20230918,164200,252386250,3660,3660,3660,3660,0
|
|
20230918,164100,252386250,3660,3660,3660,3660,0
|
|
20230918,164000,252386250,3660,3660,3660,3660,0
|
|
20230918,163900,252386250,3660,3660,3660,3660,0
|
|
20230918,163800,252386250,3660,3660,3660,3660,0
|
|
20230918,163700,252386250,3660,3660,3660,3660,0
|
|
20230918,163600,252386250,3660,3660,3660,3660,0
|
|
20230918,163500,252386250,3660,3660,3660,3660,0
|
|
20230918,163400,252386250,3660,3660,3660,3660,0
|
|
20230918,163300,252386250,3660,3660,3660,3660,0
|
|
20230918,163200,252386250,3660,3660,3660,3660,0
|
|
20230918,163100,252386250,3660,3660,3660,3660,0
|
|
20230918,163000,252386250,3660,3660,3660,3660,772
|
|
20230918,162900,252386250,3660,3660,3660,3660,0
|
|
20230918,162800,252386250,3660,3660,3660,3660,0
|
|
20230918,162700,252386250,3660,3660,3660,3660,0
|
|
20230918,162600,252386250,3660,3660,3660,3660,0
|
|
20230918,162500,252386250,3660,3660,3660,3660,0
|
|
20230918,162400,252386250,3660,3660,3660,3660,0
|
|
20230918,162300,252386250,3660,3660,3660,3660,0
|
|
20230918,162200,252386250,3660,3660,3660,3660,0
|
|
20230918,162100,252386250,3660,3660,3660,3660,0
|
|
20230918,162000,252386250,3660,3660,3660,3660,0
|
|
20230918,161900,252386250,3660,3660,3660,3660,0
|
|
20230918,161800,252386250,3660,3660,3660,3660,0
|
|
20230918,161700,252386250,3660,3660,3660,3660,0
|
|
20230918,161600,252386250,3660,3660,3660,3660,0
|
|
20230918,161500,252386250,3660,3660,3660,3660,0
|
|
20230918,161400,252386250,3660,3660,3660,3660,0
|
|
20230918,161300,252386250,3660,3660,3660,3660,0
|
|
20230918,161200,252386250,3660,3660,3660,3660,0
|
|
20230918,161100,252386250,3660,3660,3660,3660,0
|
|
20230918,161000,252386250,3660,3660,3660,3660,0
|
|
20230918,160900,252386250,3660,3660,3660,3660,0
|
|
20230918,160800,252386250,3660,3660,3660,3660,0
|
|
20230918,160700,252386250,3660,3660,3660,3660,0
|
|
20230918,160600,252386250,3660,3660,3660,3660,0
|
|
20230918,160500,252386250,3660,3660,3660,3660,0
|
|
20230918,160400,252386250,3660,3660,3660,3660,0
|
|
20230918,160300,252386250,3660,3660,3660,3660,0
|
|
20230918,160200,252386250,3660,3660,3660,3660,0
|
|
20230918,160100,252386250,3660,3660,3660,3660,0
|
|
20230918,160000,252386250,3660,3660,3660,3660,772
|
|
20230918,155900,252386250,3660,3660,3660,3660,0
|
|
20230918,155800,252386250,3660,3660,3660,3660,0
|
|
20230918,155700,252386250,3660,3660,3660,3660,0
|
|
20230918,155600,252386250,3660,3660,3660,3660,0
|
|
20230918,155500,252386250,3660,3660,3660,3660,0
|
|
20230918,155400,252386250,3660,3660,3660,3660,0
|
|
20230918,155300,252386250,3660,3660,3660,3660,0
|
|
20230918,155200,252386250,3660,3660,3660,3660,0
|
|
20230918,155100,252386250,3660,3660,3660,3660,0
|
|
20230918,155000,252386250,3660,3660,3660,3660,0
|
|
20230918,154900,252386250,3660,3660,3660,3660,0
|
|
20230918,154800,252386250,3660,3660,3660,3660,0
|
|
20230918,154700,252386250,3660,3660,3660,3660,0
|
|
20230918,154600,252386250,3660,3660,3660,3660,0
|
|
20230918,154500,252386250,3660,3660,3660,3660,0
|
|
20230918,154400,252386250,3660,3660,3660,3660,0
|
|
20230918,154300,252386250,3660,3660,3660,3660,0
|
|
20230918,154200,252386250,3660,3660,3660,3660,0
|
|
20230918,154100,252386250,3660,3660,3660,3660,0
|
|
20230918,154000,252386250,3660,3660,3660,3660,0
|
|
20230918,153900,252386250,3660,3660,3660,3660,0
|
|
20230918,153800,252386250,3660,3660,3660,3660,0
|
|
20230918,153700,252386250,3660,3660,3660,3660,0
|
|
20230918,153600,252386250,3660,3660,3660,3660,0
|
|
20230918,153500,252386250,3660,3660,3660,3660,0
|
|
20230918,153400,252386250,3660,3660,3660,3660,0
|
|
20230918,153300,252386250,3660,3660,3660,3660,0
|
|
20230918,153200,252386250,3660,3660,3660,3660,0
|
|
20230918,153100,252386250,3660,3660,3660,3660,0
|
|
20230918,153000,252386250,3660,3660,3660,3660,1544
|
|
20230918,152900,249560730,3650,3650,3650,3650,0
|
|
20230918,152800,249560730,3650,3650,3650,3650,0
|
|
20230918,152700,249560730,3650,3650,3650,3650,0
|
|
20230918,152600,249560730,3650,3650,3650,3650,0
|
|
20230918,152500,249560730,3650,3650,3650,3650,0
|
|
20230918,152400,249560730,3650,3650,3650,3650,0
|
|
20230918,152300,249560730,3650,3650,3650,3650,0
|
|
20230918,152200,249560730,3650,3650,3650,3650,0
|
|
20230918,152100,249560730,3650,3650,3650,3650,0
|
|
20230918,152000,249560730,3650,3650,3650,3650,0
|
|
20230918,151900,249560730,3650,3650,3650,3650,41
|
|
20230918,151800,249411080,3645,3650,3650,3645,894
|
|
20230918,151700,246148980,3660,3660,3660,3660,7
|
|
20230918,151600,246123360,3660,3650,3660,3650,131
|
|
20230918,151500,245644180,3660,3655,3660,3655,607
|
|
20230918,151400,243422595,3655,3655,3655,3655,8
|
|
20230918,151300,243393355,3655,3655,3655,3655,7
|
|
20230918,151200,243367770,3660,3660,3660,3660,10
|
|
20230918,151100,243331170,3655,3655,3655,3655,8
|
|
20230918,151000,243301930,3660,3655,3660,3650,46
|
|
20230918,150900,243133930,3655,3655,3655,3655,0
|
|
20230918,150800,243133930,3655,3655,3655,3655,10
|
|
20230918,150700,243097380,3660,3655,3660,3655,149
|
|
20230918,150600,242552065,3655,3655,3655,3650,288
|
|
20230918,150500,241499430,3655,3655,3655,3655,8
|
|
20230918,150400,241470190,3655,3655,3655,3655,7
|
|
20230918,150300,241444605,3655,3655,3655,3655,7
|
|
20230918,150200,241419020,3655,3655,3655,3655,7
|
|
20230918,150100,241393435,3655,3655,3655,3655,8
|
|
20230918,150000,241364195,3655,3650,3655,3650,236
|
|
20230918,145900,240502760,3650,3655,3655,3645,2169
|
|
20230918,145800,232586070,3660,3660,3660,3650,931
|
|
20230918,145700,229181845,3655,3655,3655,3655,104
|
|
20230918,145600,228801725,3660,3660,3660,3660,7
|
|
20230918,145500,228776105,3660,3660,3660,3660,15
|
|
20230918,145400,228721205,3655,3655,3660,3655,15
|
|
20230918,145300,228666345,3660,3660,3660,3660,8
|
|
20230918,145200,228637065,3655,3655,3655,3655,4
|
|
20230918,145100,228622445,3655,3660,3660,3655,10
|
|
20230918,145000,228585885,3655,3655,3655,3655,188
|
|
20230918,144900,227898745,3660,3660,3660,3655,453
|
|
20230918,144800,226242985,3660,3660,3660,3660,7
|
|
20230918,144700,226217365,3660,3660,3660,3660,8
|
|
20230918,144600,226188085,3660,3660,3660,3660,7
|
|
20230918,144500,226162465,3660,3660,3660,3660,10
|
|
20230918,144400,226125865,3660,3660,3660,3660,9
|
|
20230918,144300,226092925,3660,3660,3660,3660,12
|
|
20230918,144200,226049005,3655,3660,3660,3655,34
|
|
20230918,144100,225924700,3660,3660,3660,3660,8
|
|
20230918,144000,225895420,3660,3655,3660,3655,130
|
|
20230918,143900,225420220,3660,3655,3660,3655,10
|
|
20230918,143800,225383625,3660,3660,3660,3660,14
|
|
20230918,143700,225332385,3660,3660,3660,3660,7
|
|
20230918,143600,225306765,3660,3660,3660,3660,7
|
|
20230918,143500,225281145,3660,3660,3660,3660,18
|
|
20230918,143400,225215265,3660,3655,3660,3655,27
|
|
20230918,143300,225116545,3660,3660,3660,3660,8
|
|
20230918,143200,225087265,3660,3660,3660,3660,429
|
|
20230918,143100,223517125,3660,3655,3660,3655,37
|
|
20230918,143000,223381855,3660,3655,3660,3655,16
|
|
20230918,142900,223323335,3660,3655,3660,3655,19
|
|
20230918,142800,223253855,3660,3655,3660,3655,11
|
|
20230918,142700,223213615,3660,3660,3660,3660,15
|
|
20230918,142600,223158715,3660,3660,3660,3660,8
|
|
20230918,142500,223129435,3660,3660,3660,3660,7
|
|
20230918,142400,223103815,3660,3660,3660,3660,8
|
|
20230918,142300,223074535,3660,3655,3660,3655,15
|
|
20230918,142200,223019675,3655,3655,3655,3655,101
|
|
20230918,142100,222650520,3655,3660,3660,3650,8518
|
|
20230918,142000,191536945,3660,3655,3660,3655,2560
|
|
20230918,141900,182180100,3655,3655,3655,3655,7
|
|
20230918,141800,182154515,3655,3655,3655,3655,33
|
|
20230918,141700,182033900,3655,3655,3655,3655,7
|
|
20230918,141600,182008315,3655,3650,3655,3650,11
|
|
20230918,141500,181968130,3655,3650,3655,3650,1709
|
|
20230918,141400,175730240,3645,3650,3650,3645,1010
|
|
20230918,141300,172043750,3645,3645,3650,3645,135
|
|
20230918,141200,171551640,3650,3650,3650,3650,9
|
|
20230918,141100,171518790,3650,3650,3650,3650,7
|
|
20230918,141000,171493240,3650,3650,3650,3650,15
|
|
20230918,140900,171438490,3650,3650,3650,3650,7
|
|
20230918,140800,171412940,3650,3650,3650,3650,7
|
|
20230918,140700,171387390,3650,3650,3650,3650,23
|
|
20230918,140600,171303440,3650,3650,3650,3650,8
|
|
20230918,140500,171274240,3650,3650,3650,3650,7
|
|
20230918,140400,171248690,3650,3650,3650,3650,15
|
|
20230918,140300,171193940,3650,3650,3650,3650,7
|
|
20230918,140200,171168390,3650,3650,3650,3650,7
|
|
20230918,140100,171142840,3650,3650,3650,3650,7
|
|
20230918,140000,171117290,3650,3645,3650,3645,229
|
|
20230918,135900,170282545,3650,3650,3650,3650,7
|
|
20230918,135800,170256995,3650,3650,3650,3650,15
|
|
20230918,135700,170202245,3650,3650,3650,3650,7
|
|
20230918,135600,170176695,3650,3650,3650,3650,7
|
|
20230918,135500,170151145,3650,3650,3650,3650,7
|
|
20230918,135400,170125595,3650,3650,3650,3650,9
|
|
20230918,135300,170092745,3650,3650,3650,3650,56
|
|
20230918,135200,169888345,3650,3650,3650,3650,0
|
|
20230918,135100,169888345,3650,3650,3650,3650,7
|
|
20230918,135000,169862795,3645,3645,3645,3645,26
|
|
20230918,134900,169768025,3645,3645,3645,3645,10
|
|
20230918,134800,169731575,3650,3650,3650,3650,2
|
|
20230918,134700,169724275,3645,3645,3645,3645,380
|
|
20230918,134600,168339175,3645,3645,3645,3645,0
|
|
20230918,134500,168339175,3645,3645,3645,3645,0
|
|
20230918,134400,168339175,3645,3645,3645,3645,100
|
|
20230918,134300,167974675,3645,3645,3645,3645,0
|
|
20230918,134200,167974675,3645,3645,3645,3645,423
|
|
20230918,134100,166432840,3645,3645,3645,3645,0
|
|
20230918,134000,166432840,3645,3645,3645,3645,0
|
|
20230918,133900,166432840,3645,3645,3645,3645,0
|
|
20230918,133800,166432840,3645,3645,3645,3645,0
|
|
20230918,133700,166432840,3645,3645,3645,3645,6
|
|
20230918,133600,166410970,3645,3645,3645,3645,45
|
|
20230918,133500,166246945,3645,3645,3645,3645,30
|
|
20230918,133400,166137595,3645,3645,3645,3645,0
|
|
20230918,133300,166137595,3645,3650,3650,3645,115
|
|
20230918,133200,165718415,3645,3645,3645,3645,0
|
|
20230918,133100,165718415,3645,3645,3645,3645,1
|
|
20230918,133000,165714770,3645,3645,3645,3645,0
|
|
20230918,132900,165714770,3645,3645,3645,3645,0
|
|
20230918,132800,165714770,3645,3645,3645,3645,0
|
|
20230918,132700,165714770,3645,3650,3650,3645,53
|
|
20230918,132600,165521335,3650,3650,3650,3650,0
|
|
20230918,132500,165521335,3650,3650,3650,3650,0
|
|
20230918,132400,165521335,3650,3650,3650,3650,0
|
|
20230918,132300,165521335,3650,3650,3650,3650,0
|
|
20230918,132200,165521335,3650,3650,3650,3650,10
|
|
20230918,132100,165484835,3650,3645,3650,3645,29
|
|
20230918,132000,165379060,3650,3650,3650,3650,0
|
|
20230918,131900,165379060,3650,3650,3650,3650,20
|
|
20230918,131800,165306060,3650,3650,3650,3650,70
|
|
20230918,131700,165050560,3645,3650,3650,3645,602
|
|
20230918,131600,162856170,3650,3650,3650,3650,1
|
|
20230918,131500,162852520,3650,3650,3650,3650,0
|
|
20230918,131400,162852520,3650,3650,3650,3650,121
|
|
20230918,131300,162410870,3645,3650,3650,3645,22
|
|
20230918,131200,162330575,3650,3650,3650,3650,5
|
|
20230918,131100,162312325,3650,3650,3650,3650,0
|
|
20230918,131000,162312325,3650,3650,3650,3650,0
|
|
20230918,130900,162312325,3650,3650,3650,3650,0
|
|
20230918,130800,162312325,3650,3650,3650,3650,303
|
|
20230918,130700,161206375,3650,3650,3650,3650,0
|
|
20230918,130600,161206375,3650,3645,3650,3645,2501
|
|
20230918,130500,152085775,3640,3640,3640,3640,10
|
|
20230918,130400,152049375,3645,3645,3645,3645,0
|
|
20230918,130300,152049375,3645,3640,3645,3640,200
|
|
20230918,130200,151320875,3640,3640,3640,3640,1
|
|
20230918,130100,151317235,3645,3645,3645,3645,0
|
|
20230918,130000,151317235,3645,3645,3645,3645,0
|
|
20230918,125900,151317235,3645,3645,3645,3645,0
|
|
20230918,125800,151317235,3645,3645,3645,3645,0
|
|
20230918,125700,151317235,3645,3645,3645,3645,6
|
|
20230918,125600,151295365,3645,3645,3645,3645,0
|
|
20230918,125500,151295365,3645,3645,3645,3645,0
|
|
20230918,125400,151295365,3645,3645,3645,3645,11
|
|
20230918,125300,151255270,3650,3650,3650,3650,0
|
|
20230918,125200,151255270,3650,3650,3650,3650,0
|
|
20230918,125100,151255270,3650,3650,3650,3650,1
|
|
20230918,125000,151251620,3645,3645,3645,3645,2
|
|
20230918,124900,151244330,3645,3645,3645,3645,0
|
|
20230918,124800,151244330,3645,3645,3645,3645,0
|
|
20230918,124700,151244330,3645,3645,3645,3645,0
|
|
20230918,124600,151244330,3645,3645,3645,3645,0
|
|
20230918,124500,151244330,3645,3645,3645,3645,0
|
|
20230918,124400,151244330,3645,3645,3645,3645,0
|
|
20230918,124300,151244330,3645,3645,3645,3645,0
|
|
20230918,124200,151244330,3645,3645,3645,3645,493
|
|
20230918,124100,149447345,3650,3650,3650,3650,0
|
|
20230918,124000,149447345,3650,3650,3650,3650,11
|
|
20230918,123900,149407195,3645,3645,3645,3645,4
|
|
20230918,123800,149392615,3650,3650,3650,3650,0
|
|
20230918,123700,149392615,3650,3645,3650,3645,11
|
|
20230918,123600,149352515,3650,3650,3650,3650,274
|
|
20230918,123500,148352415,3655,3655,3655,3655,1
|
|
20230918,123400,148348760,3650,3650,3650,3650,277
|
|
20230918,123300,147337710,3655,3655,3655,3655,0
|
|
20230918,123200,147337710,3655,3655,3655,3655,50
|
|
20230918,123100,147154960,3650,3650,3650,3650,0
|
|
20230918,123000,147154960,3650,3650,3650,3650,0
|
|
20230918,122900,147154960,3650,3650,3650,3650,280
|
|
20230918,122800,146132960,3650,3650,3650,3650,3
|
|
20230918,122700,146122010,3650,3650,3650,3650,344
|
|
20230918,122600,144866410,3650,3650,3650,3650,0
|
|
20230918,122500,144866410,3650,3650,3650,3650,0
|
|
20230918,122400,144866410,3650,3650,3650,3650,10
|
|
20230918,122300,144829910,3650,3650,3650,3650,0
|
|
20230918,122200,144829910,3650,3650,3650,3650,287
|
|
20230918,122100,143782360,3650,3650,3650,3650,0
|
|
20230918,122000,143782360,3650,3650,3650,3650,1
|
|
20230918,121900,143778710,3645,3650,3650,3645,11
|
|
20230918,121800,143738565,3650,3650,3650,3650,1
|
|
20230918,121700,143734915,3645,3645,3645,3645,99
|
|
20230918,121600,143374060,3650,3650,3650,3650,0
|
|
20230918,121500,143374060,3650,3650,3650,3650,0
|
|
20230918,121400,143374060,3650,3650,3650,3650,0
|
|
20230918,121300,143374060,3650,3650,3650,3650,0
|
|
20230918,121200,143374060,3650,3650,3650,3650,0
|
|
20230918,121100,143374060,3650,3650,3650,3650,0
|
|
20230918,121000,143374060,3650,3645,3650,3645,14
|
|
20230918,120900,143322970,3645,3645,3645,3645,2
|
|
20230918,120800,143315680,3650,3650,3650,3650,0
|
|
20230918,120700,143315680,3650,3650,3650,3650,0
|
|
20230918,120600,143315680,3650,3650,3650,3650,0
|
|
20230918,120500,143315680,3650,3650,3650,3650,26
|
|
20230918,120400,143220780,3650,3650,3650,3650,20
|
|
20230918,120300,143147780,3650,3645,3650,3645,3
|
|
20230918,120200,143136840,3655,3655,3655,3655,20
|
|
20230918,120100,143063740,3655,3655,3655,3655,0
|
|
20230918,120000,143063740,3655,3655,3655,3655,66
|
|
20230918,115900,142822510,3655,3655,3655,3655,178
|
|
20230918,115800,142171920,3655,3655,3655,3655,0
|
|
20230918,115700,142171920,3655,3650,3655,3650,333
|
|
20230918,115600,140956465,3650,3650,3650,3650,0
|
|
20230918,115500,140956465,3650,3650,3650,3650,0
|
|
20230918,115400,140956465,3650,3650,3650,3650,0
|
|
20230918,115300,140956465,3650,3650,3650,3650,0
|
|
20230918,115200,140956465,3650,3650,3650,3650,246
|
|
20230918,115100,140058565,3655,3655,3655,3655,0
|
|
20230918,115000,140058565,3655,3655,3655,3655,0
|
|
20230918,114900,140058565,3655,3655,3655,3655,0
|
|
20230918,114800,140058565,3655,3655,3655,3655,0
|
|
20230918,114700,140058565,3655,3655,3655,3655,377
|
|
20230918,114600,138680630,3655,3655,3655,3655,0
|
|
20230918,114500,138680630,3655,3655,3655,3655,0
|
|
20230918,114400,138680630,3655,3655,3655,3655,0
|
|
20230918,114300,138680630,3655,3655,3655,3655,0
|
|
20230918,114200,138680630,3655,3655,3655,3655,0
|
|
20230918,114100,138680630,3655,3655,3655,3655,0
|
|
20230918,114000,138680630,3655,3650,3655,3645,343
|
|
20230918,113900,137429290,3655,3655,3655,3655,301
|
|
20230918,113800,136329135,3650,3650,3650,3650,3
|
|
20230918,113700,136318185,3655,3655,3655,3655,0
|
|
20230918,113600,136318185,3655,3655,3655,3655,0
|
|
20230918,113500,136318185,3655,3655,3655,3655,0
|
|
20230918,113400,136318185,3655,3655,3655,3655,0
|
|
20230918,113300,136318185,3655,3655,3655,3655,0
|
|
20230918,113200,136318185,3655,3655,3655,3655,0
|
|
20230918,113100,136318185,3655,3655,3655,3655,0
|
|
20230918,113000,136318185,3655,3655,3655,3655,1
|
|
20230918,112900,136314530,3650,3655,3655,3650,718
|
|
20230918,112800,133690330,3655,3655,3655,3655,0
|
|
20230918,112700,133690330,3655,3655,3655,3655,0
|
|
20230918,112600,133690330,3655,3655,3655,3655,0
|
|
20230918,112500,133690330,3655,3655,3655,3655,95
|
|
20230918,112400,133343105,3655,3650,3655,3650,308
|
|
20230918,112300,132218705,3650,3645,3650,3645,2843
|
|
20230918,112200,121850040,3645,3645,3645,3645,161
|
|
20230918,112100,121263195,3645,3645,3645,3645,0
|
|
20230918,112000,121263195,3645,3645,3645,3645,1
|
|
20230918,111900,121259550,3640,3640,3640,3640,0
|
|
20230918,111800,121259550,3640,3640,3640,3640,0
|
|
20230918,111700,121259550,3640,3640,3640,3640,0
|
|
20230918,111600,121259550,3640,3640,3640,3640,880
|
|
20230918,111500,118056350,3640,3640,3640,3640,12
|
|
20230918,111400,118012670,3635,3635,3635,3635,0
|
|
20230918,111300,118012670,3635,3635,3635,3635,0
|
|
20230918,111200,118012670,3635,3635,3635,3635,500
|
|
20230918,111100,116195170,3640,3640,3640,3640,0
|
|
20230918,111000,116195170,3640,3640,3640,3640,10
|
|
20230918,110900,116158770,3640,3640,3640,3640,0
|
|
20230918,110800,116158770,3640,3645,3645,3640,2
|
|
20230918,110700,116151485,3645,3645,3645,3645,0
|
|
20230918,110600,116151485,3645,3645,3645,3645,0
|
|
20230918,110500,116151485,3645,3645,3645,3645,0
|
|
20230918,110400,116151485,3645,3635,3645,3635,11
|
|
20230918,110300,116111490,3635,3635,3635,3635,169
|
|
20230918,110200,115497175,3635,3635,3635,3635,0
|
|
20230918,110100,115497175,3635,3635,3635,3635,104
|
|
20230918,110000,115119135,3635,3640,3640,3635,1850
|
|
20230918,105900,108393950,3640,3640,3640,3640,0
|
|
20230918,105800,108393950,3640,3640,3640,3640,0
|
|
20230918,105700,108393950,3640,3640,3640,3640,71
|
|
20230918,105600,108135510,3645,3645,3645,3645,100
|
|
20230918,105500,107771010,3645,3645,3650,3645,120
|
|
20230918,105400,107333110,3650,3650,3650,3650,0
|
|
20230918,105300,107333110,3650,3650,3650,3650,0
|
|
20230918,105200,107333110,3650,3650,3650,3650,0
|
|
20230918,105100,107333110,3650,3650,3650,3650,7
|
|
20230918,105000,107307560,3650,3650,3650,3650,1
|
|
20230918,104900,107303910,3650,3650,3650,3650,0
|
|
20230918,104800,107303910,3650,3650,3650,3650,1
|
|
20230918,104700,107300260,3640,3645,3645,3640,101
|
|
20230918,104600,106932570,3645,3645,3645,3645,10
|
|
20230918,104500,106896120,3640,3640,3640,3640,0
|
|
20230918,104400,106896120,3640,3640,3640,3640,500
|
|
20230918,104300,105076120,3635,3635,3635,3635,0
|
|
20230918,104200,105076120,3635,3635,3635,3635,0
|
|
20230918,104100,105076120,3635,3635,3635,3635,0
|
|
20230918,104000,105076120,3635,3635,3635,3635,0
|
|
20230918,103900,105076120,3635,3635,3635,3635,0
|
|
20230918,103800,105076120,3635,3635,3635,3635,0
|
|
20230918,103700,105076120,3635,3635,3635,3635,0
|
|
20230918,103600,105076120,3635,3640,3640,3635,1732
|
|
20230918,103500,98778135,3650,3650,3655,3640,2217
|
|
20230918,103400,90697650,3650,3650,3650,3650,14
|
|
20230918,103300,90646550,3650,3650,3650,3650,0
|
|
20230918,103200,90646550,3650,3650,3650,3650,1
|
|
20230918,103100,90642900,3645,3645,3645,3645,137
|
|
20230918,103000,90143535,3655,3655,3655,3655,0
|
|
20230918,102900,90143535,3655,3655,3655,3655,2
|
|
20230918,102800,90136225,3655,3655,3655,3655,2
|
|
20230918,102700,90128915,3655,3655,3655,3655,0
|
|
20230918,102600,90128915,3655,3655,3655,3655,0
|
|
20230918,102500,90128915,3655,3655,3655,3655,25
|
|
20230918,102400,90037540,3650,3650,3650,3650,0
|
|
20230918,102300,90037540,3650,3650,3650,3650,300
|
|
20230918,102200,88942540,3645,3645,3645,3645,124
|
|
20230918,102100,88490560,3650,3650,3650,3650,1
|
|
20230918,102000,88486910,3645,3650,3650,3645,515
|
|
20230918,101900,86607165,3650,3650,3650,3650,1
|
|
20230918,101800,86603515,3645,3645,3645,3645,0
|
|
20230918,101700,86603515,3645,3645,3645,3645,0
|
|
20230918,101600,86603515,3645,3650,3650,3645,119
|
|
20230918,101500,86169715,3645,3645,3645,3645,22
|
|
20230918,101400,86089525,3645,3645,3645,3645,0
|
|
20230918,101300,86089525,3645,3645,3645,3645,0
|
|
20230918,101200,86089525,3645,3645,3645,3645,0
|
|
20230918,101100,86089525,3645,3645,3645,3645,200
|
|
20230918,101000,85360525,3645,3645,3645,3645,12
|
|
20230918,100900,85316785,3645,3645,3645,3645,496
|
|
20230918,100800,83508865,3650,3650,3650,3650,0
|
|
20230918,100700,83508865,3650,3650,3650,3650,0
|
|
20230918,100600,83508865,3650,3650,3650,3650,0
|
|
20230918,100500,83508865,3650,3650,3650,3650,0
|
|
20230918,100400,83508865,3650,3655,3655,3650,2276
|
|
20230918,100300,75192070,3655,3655,3655,3655,137
|
|
20230918,100200,74691335,3650,3650,3650,3650,0
|
|
20230918,100100,74691335,3650,3650,3650,3650,1500
|
|
20230918,100000,69216335,3655,3655,3655,3655,0
|
|
20230918,095900,69216335,3655,3655,3655,3655,530
|
|
20230918,095800,67279185,3655,3655,3655,3655,0
|
|
20230918,095700,67279185,3655,3655,3655,3655,2500
|
|
20230918,095600,58141685,3650,3650,3650,3650,92
|
|
20230918,095500,57805885,3650,3650,3650,3650,4
|
|
20230918,095400,57791285,3655,3655,3655,3655,177
|
|
20230918,095300,57144350,3650,3650,3650,3650,3
|
|
20230918,095200,57133400,3655,3655,3655,3655,0
|
|
20230918,095100,57133400,3655,3655,3655,3655,0
|
|
20230918,095000,57133400,3655,3655,3655,3655,0
|
|
20230918,094900,57133400,3655,3655,3655,3655,0
|
|
20230918,094800,57133400,3655,3655,3655,3655,955
|
|
20230918,094700,53642875,3655,3655,3655,3655,135
|
|
20230918,094600,53149450,3650,3655,3655,3650,424
|
|
20230918,094500,51600960,3655,3655,3655,3655,0
|
|
20230918,094400,51600960,3655,3655,3655,3655,0
|
|
20230918,094300,51600960,3655,3655,3655,3655,131
|
|
20230918,094200,51122155,3655,3655,3655,3655,0
|
|
20230918,094100,51122155,3655,3655,3655,3655,4
|
|
20230918,094000,51107535,3650,3650,3650,3650,771
|
|
20230918,093900,48293385,3655,3655,3655,3655,0
|
|
20230918,093800,48293385,3655,3655,3655,3655,52
|
|
20230918,093700,48103325,3655,3660,3660,3655,619
|
|
20230918,093600,45838375,3660,3655,3660,3655,667
|
|
20230918,093500,43397820,3660,3660,3660,3660,0
|
|
20230918,093400,43397820,3660,3660,3660,3660,0
|
|
20230918,093300,43397820,3660,3660,3660,3660,10
|
|
20230918,093200,43361220,3660,3660,3660,3660,14
|
|
20230918,093100,43309980,3660,3660,3660,3660,5
|
|
20230918,093000,43291680,3660,3650,3660,3650,501
|
|
20230918,092900,41463020,3650,3650,3650,3650,272
|
|
20230918,092800,40470220,3650,3655,3655,3650,36
|
|
20230918,092700,40338680,3655,3655,3655,3655,378
|
|
20230918,092600,38957090,3650,3650,3650,3650,443
|
|
20230918,092500,37340140,3655,3655,3655,3655,550
|
|
20230918,092400,35329890,3650,3655,3655,3650,154
|
|
20230918,092300,34767770,3655,3655,3655,3655,10
|
|
20230918,092200,34731220,3650,3650,3655,3650,93
|
|
20230918,092100,34391755,3650,3650,3650,3650,1
|
|
20230918,092000,34388105,3650,3655,3655,3650,48
|
|
20230918,091900,34212685,3655,3655,3655,3655,2
|
|
20230918,091800,34205375,3655,3650,3655,3650,126
|
|
20230918,091700,33745350,3650,3650,3650,3650,100
|
|
20230918,091600,33380350,3655,3655,3655,3655,126
|
|
20230918,091500,32919820,3655,3650,3655,3650,453
|
|
20230918,091400,31264450,3645,3645,3645,3645,10
|
|
20230918,091300,31228000,3645,3645,3645,3645,0
|
|
20230918,091200,31228000,3645,3645,3655,3645,937
|
|
20230918,091100,27810070,3655,3655,3655,3645,134
|
|
20230918,091000,27321040,3655,3645,3655,3645,540
|
|
20230918,090900,25349555,3650,3650,3650,3650,1000
|
|
20230918,090800,21699555,3645,3645,3645,3645,402
|
|
20230918,090700,20234265,3640,3640,3640,3640,0
|
|
20230918,090600,20234265,3640,3640,3640,3640,1
|
|
20230918,090500,20230625,3640,3640,3640,3640,463
|
|
20230918,090400,18545305,3635,3630,3635,3625,3153
|
|
20230918,090300,7114290,3625,3625,3625,3625,928
|
|
20230918,090200,3750290,3620,3620,3620,3620,5
|
|
20230918,090100,3732190,3625,3625,3625,3625,0
|
|
20230918,090000,3732190,3625,3635,3635,3625,899
|