578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,183500,76137585,3700,3700,3700,3700,887
|
|
20230918,183400,76137585,3700,3700,3700,3700,0
|
|
20230918,183300,76137585,3700,3700,3700,3700,0
|
|
20230918,183200,76137585,3700,3700,3700,3700,0
|
|
20230918,183100,76137585,3700,3700,3700,3700,0
|
|
20230918,183000,76137585,3700,3700,3700,3700,0
|
|
20230918,182900,76137585,3700,3700,3700,3700,0
|
|
20230918,182800,76137585,3700,3700,3700,3700,0
|
|
20230918,182700,76137585,3700,3700,3700,3700,0
|
|
20230918,182600,76137585,3700,3700,3700,3700,0
|
|
20230918,182500,76137585,3700,3700,3700,3700,0
|
|
20230918,182400,76137585,3700,3700,3700,3700,0
|
|
20230918,182300,76137585,3700,3700,3700,3700,0
|
|
20230918,182200,76137585,3700,3700,3700,3700,0
|
|
20230918,182100,76137585,3700,3700,3700,3700,0
|
|
20230918,182000,76137585,3700,3700,3700,3700,0
|
|
20230918,181900,76137585,3700,3700,3700,3700,0
|
|
20230918,181800,76137585,3700,3700,3700,3700,0
|
|
20230918,181700,76137585,3700,3700,3700,3700,0
|
|
20230918,181600,76137585,3700,3700,3700,3700,0
|
|
20230918,181500,76137585,3700,3700,3700,3700,0
|
|
20230918,181400,76137585,3700,3700,3700,3700,0
|
|
20230918,181300,76137585,3700,3700,3700,3700,0
|
|
20230918,181200,76137585,3700,3700,3700,3700,0
|
|
20230918,181100,76137585,3700,3700,3700,3700,0
|
|
20230918,181000,76137585,3700,3700,3700,3700,0
|
|
20230918,180900,76137585,3700,3700,3700,3700,0
|
|
20230918,180800,76137585,3700,3700,3700,3700,0
|
|
20230918,180700,76137585,3700,3700,3700,3700,0
|
|
20230918,180600,76137585,3700,3700,3700,3700,0
|
|
20230918,180500,76137585,3700,3700,3700,3700,887
|
|
20230918,180400,76137585,3700,3700,3700,3700,0
|
|
20230918,180300,76137585,3700,3700,3700,3700,0
|
|
20230918,180200,76137585,3700,3700,3700,3700,0
|
|
20230918,180100,76137585,3700,3700,3700,3700,0
|
|
20230918,180000,76137585,3700,3700,3700,3700,0
|
|
20230918,175900,76137585,3700,3700,3700,3700,0
|
|
20230918,175800,76137585,3700,3700,3700,3700,0
|
|
20230918,175700,76137585,3700,3700,3700,3700,0
|
|
20230918,175600,76137585,3700,3700,3700,3700,0
|
|
20230918,175500,76137585,3700,3700,3700,3700,0
|
|
20230918,175400,76137585,3700,3700,3700,3700,0
|
|
20230918,175300,76137585,3700,3700,3700,3700,0
|
|
20230918,175200,76137585,3700,3700,3700,3700,0
|
|
20230918,175100,76137585,3700,3700,3700,3700,0
|
|
20230918,175000,76137585,3700,3700,3700,3700,0
|
|
20230918,174900,76137585,3700,3700,3700,3700,0
|
|
20230918,174800,76137585,3700,3700,3700,3700,0
|
|
20230918,174700,76137585,3700,3700,3700,3700,0
|
|
20230918,174600,76137585,3700,3700,3700,3700,0
|
|
20230918,174500,76137585,3700,3700,3700,3700,0
|
|
20230918,174400,76137585,3700,3700,3700,3700,0
|
|
20230918,174300,76137585,3700,3700,3700,3700,0
|
|
20230918,174200,76137585,3700,3700,3700,3700,0
|
|
20230918,174100,76137585,3700,3700,3700,3700,0
|
|
20230918,174000,76137585,3700,3700,3700,3700,0
|
|
20230918,173900,76137585,3700,3700,3700,3700,0
|
|
20230918,173800,76137585,3700,3700,3700,3700,0
|
|
20230918,173700,76137585,3700,3700,3700,3700,0
|
|
20230918,173600,76137585,3700,3700,3700,3700,0
|
|
20230918,173500,76137585,3700,3700,3700,3700,887
|
|
20230918,173400,76137585,3700,3700,3700,3700,0
|
|
20230918,173300,76137585,3700,3700,3700,3700,0
|
|
20230918,173200,76137585,3700,3700,3700,3700,0
|
|
20230918,173100,76137585,3700,3700,3700,3700,0
|
|
20230918,173000,76137585,3700,3700,3700,3700,0
|
|
20230918,172900,76137585,3700,3700,3700,3700,0
|
|
20230918,172800,76137585,3700,3700,3700,3700,0
|
|
20230918,172700,76137585,3700,3700,3700,3700,0
|
|
20230918,172600,76137585,3700,3700,3700,3700,0
|
|
20230918,172500,76137585,3700,3700,3700,3700,0
|
|
20230918,172400,76137585,3700,3700,3700,3700,0
|
|
20230918,172300,76137585,3700,3700,3700,3700,0
|
|
20230918,172200,76137585,3700,3700,3700,3700,0
|
|
20230918,172100,76137585,3700,3700,3700,3700,0
|
|
20230918,172000,76137585,3700,3700,3700,3700,0
|
|
20230918,171900,76137585,3700,3700,3700,3700,0
|
|
20230918,171800,76137585,3700,3700,3700,3700,0
|
|
20230918,171700,76137585,3700,3700,3700,3700,0
|
|
20230918,171600,76137585,3700,3700,3700,3700,0
|
|
20230918,171500,76137585,3700,3700,3700,3700,0
|
|
20230918,171400,76137585,3700,3700,3700,3700,0
|
|
20230918,171300,76137585,3700,3700,3700,3700,0
|
|
20230918,171200,76137585,3700,3700,3700,3700,0
|
|
20230918,171100,76137585,3700,3700,3700,3700,0
|
|
20230918,171000,76137585,3700,3700,3700,3700,0
|
|
20230918,170900,76137585,3700,3700,3700,3700,0
|
|
20230918,170800,76137585,3700,3700,3700,3700,0
|
|
20230918,170700,76137585,3700,3700,3700,3700,0
|
|
20230918,170600,76137585,3700,3700,3700,3700,0
|
|
20230918,170500,76137585,3700,3700,3700,3700,887
|
|
20230918,170400,76137585,3700,3700,3700,3700,0
|
|
20230918,170300,76137585,3700,3700,3700,3700,0
|
|
20230918,170200,76137585,3700,3700,3700,3700,0
|
|
20230918,170100,76137585,3700,3700,3700,3700,0
|
|
20230918,170000,76137585,3700,3700,3700,3700,0
|
|
20230918,165900,76137585,3700,3700,3700,3700,0
|
|
20230918,165800,76137585,3700,3700,3700,3700,0
|
|
20230918,165700,76137585,3700,3700,3700,3700,0
|
|
20230918,165600,76137585,3700,3700,3700,3700,0
|
|
20230918,165500,76137585,3700,3700,3700,3700,0
|
|
20230918,165400,76137585,3700,3700,3700,3700,0
|
|
20230918,165300,76137585,3700,3700,3700,3700,0
|
|
20230918,165200,76137585,3700,3700,3700,3700,0
|
|
20230918,165100,76137585,3700,3700,3700,3700,0
|
|
20230918,165000,76137585,3700,3700,3700,3700,0
|
|
20230918,164900,76137585,3700,3700,3700,3700,0
|
|
20230918,164800,76137585,3700,3700,3700,3700,0
|
|
20230918,164700,76137585,3700,3700,3700,3700,0
|
|
20230918,164600,76137585,3700,3700,3700,3700,0
|
|
20230918,164500,76137585,3700,3700,3700,3700,0
|
|
20230918,164400,76137585,3700,3700,3700,3700,0
|
|
20230918,164300,76137585,3700,3700,3700,3700,0
|
|
20230918,164200,76137585,3700,3700,3700,3700,0
|
|
20230918,164100,76137585,3700,3700,3700,3700,0
|
|
20230918,164000,76137585,3700,3700,3700,3700,0
|
|
20230918,163900,76137585,3700,3700,3700,3700,0
|
|
20230918,163800,76137585,3700,3700,3700,3700,0
|
|
20230918,163700,76137585,3700,3700,3700,3700,0
|
|
20230918,163600,76137585,3700,3700,3700,3700,0
|
|
20230918,163500,76137585,3700,3700,3700,3700,887
|
|
20230918,163400,76137585,3700,3700,3700,3700,0
|
|
20230918,163300,76137585,3700,3700,3700,3700,0
|
|
20230918,163200,76137585,3700,3700,3700,3700,0
|
|
20230918,163100,76137585,3700,3700,3700,3700,0
|
|
20230918,163000,76137585,3700,3700,3700,3700,0
|
|
20230918,162900,76137585,3700,3700,3700,3700,0
|
|
20230918,162800,76137585,3700,3700,3700,3700,0
|
|
20230918,162700,76137585,3700,3700,3700,3700,0
|
|
20230918,162600,76137585,3700,3700,3700,3700,0
|
|
20230918,162500,76137585,3700,3700,3700,3700,0
|
|
20230918,162400,76137585,3700,3700,3700,3700,0
|
|
20230918,162300,76137585,3700,3700,3700,3700,0
|
|
20230918,162200,76137585,3700,3700,3700,3700,0
|
|
20230918,162100,76137585,3700,3700,3700,3700,0
|
|
20230918,162000,76137585,3700,3700,3700,3700,0
|
|
20230918,161900,76137585,3700,3700,3700,3700,0
|
|
20230918,161800,76137585,3700,3700,3700,3700,0
|
|
20230918,161700,76137585,3700,3700,3700,3700,0
|
|
20230918,161600,76137585,3700,3700,3700,3700,0
|
|
20230918,161500,76137585,3700,3700,3700,3700,0
|
|
20230918,161400,76137585,3700,3700,3700,3700,0
|
|
20230918,161300,76137585,3700,3700,3700,3700,0
|
|
20230918,161200,76137585,3700,3700,3700,3700,0
|
|
20230918,161100,76137585,3700,3700,3700,3700,0
|
|
20230918,161000,76137585,3700,3700,3700,3700,0
|
|
20230918,160900,76137585,3700,3700,3700,3700,0
|
|
20230918,160800,76137585,3700,3700,3700,3700,0
|
|
20230918,160700,76137585,3700,3700,3700,3700,0
|
|
20230918,160600,76137585,3700,3700,3700,3700,0
|
|
20230918,160500,76137585,3700,3700,3700,3700,887
|
|
20230918,160400,76137585,3700,3700,3700,3700,0
|
|
20230918,160300,76137585,3700,3700,3700,3700,0
|
|
20230918,160200,76137585,3700,3700,3700,3700,0
|
|
20230918,160100,76137585,3700,3700,3700,3700,0
|
|
20230918,160000,76137585,3700,3700,3700,3700,0
|
|
20230918,155900,76137585,3700,3700,3700,3700,0
|
|
20230918,155800,76137585,3700,3700,3700,3700,0
|
|
20230918,155700,76137585,3700,3700,3700,3700,0
|
|
20230918,155600,76137585,3700,3700,3700,3700,0
|
|
20230918,155500,76137585,3700,3700,3700,3700,0
|
|
20230918,155400,76137585,3700,3700,3700,3700,0
|
|
20230918,155300,76137585,3700,3700,3700,3700,0
|
|
20230918,155200,76137585,3700,3700,3700,3700,0
|
|
20230918,155100,76137585,3700,3700,3700,3700,0
|
|
20230918,155000,76137585,3700,3700,3700,3700,0
|
|
20230918,154900,76137585,3700,3700,3700,3700,0
|
|
20230918,154800,76137585,3700,3700,3700,3700,0
|
|
20230918,154700,76137585,3700,3700,3700,3700,0
|
|
20230918,154600,76137585,3700,3700,3700,3700,0
|
|
20230918,154500,76137585,3700,3700,3700,3700,0
|
|
20230918,154400,76137585,3700,3700,3700,3700,0
|
|
20230918,154300,76137585,3700,3700,3700,3700,0
|
|
20230918,154200,76137585,3700,3700,3700,3700,0
|
|
20230918,154100,76137585,3700,3700,3700,3700,0
|
|
20230918,154000,76137585,3700,3700,3700,3700,0
|
|
20230918,153900,76137585,3700,3700,3700,3700,0
|
|
20230918,153800,76137585,3700,3700,3700,3700,0
|
|
20230918,153700,76137585,3700,3700,3700,3700,0
|
|
20230918,153600,76137585,3700,3700,3700,3700,0
|
|
20230918,153500,76137585,3700,3700,3700,3700,887
|
|
20230918,153400,76137585,3700,3700,3700,3700,0
|
|
20230918,153300,76137585,3700,3700,3700,3700,0
|
|
20230918,153200,76137585,3700,3700,3700,3700,0
|
|
20230918,153100,76137585,3700,3700,3700,3700,0
|
|
20230918,153000,76137585,3700,3700,3700,3700,887
|
|
20230918,152900,72855685,3680,3680,3680,3680,0
|
|
20230918,152800,72855685,3680,3680,3680,3680,0
|
|
20230918,152700,72855685,3680,3680,3680,3680,0
|
|
20230918,152600,72855685,3680,3680,3680,3680,0
|
|
20230918,152500,72855685,3680,3680,3680,3680,0
|
|
20230918,152400,72855685,3680,3680,3680,3680,0
|
|
20230918,152300,72855685,3680,3680,3680,3680,0
|
|
20230918,152200,72855685,3680,3680,3680,3680,0
|
|
20230918,152100,72855685,3680,3680,3680,3680,0
|
|
20230918,152000,72855685,3680,3680,3680,3680,0
|
|
20230918,151900,72855685,3680,3680,3680,3680,12
|
|
20230918,151800,72811525,3685,3680,3685,3680,152
|
|
20230918,151700,72251490,3680,3680,3680,3680,10
|
|
20230918,151600,72214690,3680,3680,3680,3680,17
|
|
20230918,151500,72152130,3680,3680,3680,3680,10
|
|
20230918,151400,72115330,3680,3680,3680,3680,5
|
|
20230918,151300,72096930,3680,3680,3680,3680,6
|
|
20230918,151200,72074850,3680,3680,3680,3680,10
|
|
20230918,151100,72038050,3680,3680,3685,3680,162
|
|
20230918,151000,71441870,3685,3680,3685,3680,34
|
|
20230918,150900,71316685,3680,3680,3680,3680,139
|
|
20230918,150800,70805165,3680,3680,3680,3680,6
|
|
20230918,150700,70783085,3680,3680,3680,3680,146
|
|
20230918,150600,70245805,3685,3680,3685,3680,184
|
|
20230918,150500,69568640,3690,3680,3690,3680,15
|
|
20230918,150400,69513350,3680,3680,3680,3680,6
|
|
20230918,150300,69491270,3695,3685,3695,3685,22
|
|
20230918,150200,69410110,3685,3685,3685,3685,5
|
|
20230918,150100,69391685,3685,3705,3705,3685,11
|
|
20230918,150000,69351050,3705,3685,3705,3685,15
|
|
20230918,145900,69295595,3705,3685,3705,3685,9
|
|
20230918,145800,69262370,3685,3695,3695,3685,5
|
|
20230918,145700,69243905,3710,3695,3710,3695,9
|
|
20230918,145600,69210605,3715,3680,3715,3680,102
|
|
20230918,145500,68833045,3680,3695,3695,3680,16
|
|
20230918,145400,68774120,3680,3680,3680,3680,5
|
|
20230918,145300,68755720,3680,3680,3680,3680,6
|
|
20230918,145200,68733640,3695,3685,3695,3680,9
|
|
20230918,145100,68700470,3680,3680,3680,3680,6
|
|
20230918,145000,68678390,3695,3685,3695,3680,8
|
|
20230918,144900,68648900,3680,3680,3680,3680,16
|
|
20230918,144800,68590020,3695,3680,3695,3680,8
|
|
20230918,144700,68560550,3695,3680,3695,3680,19
|
|
20230918,144600,68490585,3680,3680,3680,3680,5
|
|
20230918,144500,68472185,3705,3680,3705,3680,9
|
|
20230918,144400,68438990,3680,3680,3680,3680,6
|
|
20230918,144300,68416910,3710,3680,3710,3680,9
|
|
20230918,144200,68383700,3680,3680,3680,3680,5
|
|
20230918,144100,68365300,3680,3680,3680,3680,6
|
|
20230918,144000,68343220,3710,3680,3710,3680,9
|
|
20230918,143900,68310010,3680,3680,3680,3680,6
|
|
20230918,143800,68287930,3705,3680,3705,3680,9
|
|
20230918,143700,68254735,3680,3680,3680,3680,5
|
|
20230918,143600,68236335,3705,3680,3705,3680,9
|
|
20230918,143500,68203145,3680,3680,3680,3680,6
|
|
20230918,143400,68181065,3680,3680,3680,3680,21
|
|
20230918,143300,68103785,3700,3680,3700,3680,8
|
|
20230918,143200,68074285,3680,3680,3680,3680,6
|
|
20230918,143100,68052205,3700,3680,3700,3680,109
|
|
20230918,143000,67651025,3680,3680,3680,3680,6
|
|
20230918,142900,67628945,3705,3685,3705,3680,591
|
|
20230918,142800,65451460,3685,3685,3685,3685,6
|
|
20230918,142700,65429350,3695,3690,3695,3690,764
|
|
20230918,142600,62606400,3705,3685,3705,3685,50
|
|
20230918,142500,62422020,3685,3685,3685,3685,744
|
|
20230918,142400,59680380,3695,3685,3695,3685,9
|
|
20230918,142300,59647185,3685,3685,3685,3685,6
|
|
20230918,142200,59625075,3695,3685,3695,3685,9
|
|
20230918,142100,59591880,3685,3685,3685,3685,5
|
|
20230918,142000,59573455,3685,3685,3685,3685,6
|
|
20230918,141900,59551345,3695,3685,3695,3685,9
|
|
20230918,141800,59518150,3685,3685,3685,3685,6
|
|
20230918,141700,59496040,3695,3685,3695,3685,8
|
|
20230918,141600,59466530,3695,3685,3695,3685,7
|
|
20230918,141500,59440725,3700,3685,3700,3685,9
|
|
20230918,141400,59407515,3685,3685,3685,3685,6
|
|
20230918,141300,59385405,3685,3685,3685,3685,5
|
|
20230918,141200,59366980,3685,3685,3700,3685,12
|
|
20230918,141100,59322715,3685,3690,3690,3685,6
|
|
20230918,141000,59300590,3700,3685,3700,3685,9
|
|
20230918,140900,59267380,3685,3685,3685,3685,5
|
|
20230918,140800,59248955,3685,3705,3705,3685,49
|
|
20230918,140700,59068315,3690,3690,3690,3690,6
|
|
20230918,140600,59046175,3690,3690,3710,3690,31
|
|
20230918,140500,58931685,3715,3705,3715,3700,8
|
|
20230918,140400,58902020,3720,3720,3720,3720,0
|
|
20230918,140300,58902020,3720,3720,3720,3720,3
|
|
20230918,140200,58890860,3715,3715,3715,3715,0
|
|
20230918,140100,58890860,3715,3720,3720,3715,203
|
|
20230918,140000,58136700,3715,3720,3720,3715,13
|
|
20230918,135900,58088385,3720,3715,3720,3715,48
|
|
20230918,135800,57909965,3710,3715,3715,3710,4
|
|
20230918,135700,57895110,3715,3710,3720,3710,40
|
|
20230918,135600,57746510,3705,3700,3705,3700,13
|
|
20230918,135500,57698405,3700,3700,3700,3700,0
|
|
20230918,135400,57698405,3700,3700,3700,3700,5
|
|
20230918,135300,57679905,3700,3700,3700,3700,3
|
|
20230918,135200,57668805,3700,3700,3700,3700,0
|
|
20230918,135100,57668805,3700,3690,3700,3685,527
|
|
20230918,135000,55724250,3690,3690,3690,3690,0
|
|
20230918,134900,55724250,3690,3690,3690,3690,3
|
|
20230918,134800,55713180,3690,3690,3690,3690,0
|
|
20230918,134700,55713180,3690,3690,3690,3690,0
|
|
20230918,134600,55713180,3690,3690,3690,3690,0
|
|
20230918,134500,55713180,3690,3695,3695,3690,244
|
|
20230918,134400,54811930,3695,3695,3695,3695,0
|
|
20230918,134300,54811930,3695,3695,3695,3695,0
|
|
20230918,134200,54811930,3695,3695,3695,3695,0
|
|
20230918,134100,54811930,3695,3700,3700,3695,191
|
|
20230918,134000,54105325,3700,3700,3700,3700,0
|
|
20230918,133900,54105325,3700,3700,3700,3700,0
|
|
20230918,133800,54105325,3700,3700,3700,3700,0
|
|
20230918,133700,54105325,3700,3705,3705,3700,281
|
|
20230918,133600,53065515,3705,3705,3705,3705,0
|
|
20230918,133500,53065515,3705,3705,3705,3705,223
|
|
20230918,133400,52239300,3705,3720,3720,3705,512
|
|
20230918,133300,50339540,3715,3710,3715,3710,7
|
|
20230918,133200,50313545,3710,3715,3715,3710,45
|
|
20230918,133100,50146380,3720,3715,3720,3715,16
|
|
20230918,133000,50086880,3715,3720,3720,3715,90
|
|
20230918,132900,49752160,3715,3715,3720,3715,9
|
|
20230918,132800,49718695,3715,3715,3715,3715,0
|
|
20230918,132700,49718695,3715,3715,3715,3715,28
|
|
20230918,132600,49614675,3715,3715,3715,3715,1
|
|
20230918,132500,49610960,3710,3710,3710,3710,1
|
|
20230918,132400,49607250,3715,3710,3715,3710,20
|
|
20230918,132300,49533025,3715,3715,3715,3715,11
|
|
20230918,132200,49492160,3720,3720,3720,3720,0
|
|
20230918,132100,49492160,3720,3720,3720,3720,0
|
|
20230918,132000,49492160,3720,3720,3720,3720,0
|
|
20230918,131900,49492160,3720,3720,3720,3720,0
|
|
20230918,131800,49492160,3720,3720,3720,3720,20
|
|
20230918,131700,49417760,3720,3720,3720,3720,6
|
|
20230918,131600,49395440,3720,3720,3720,3720,0
|
|
20230918,131500,49395440,3720,3720,3720,3720,0
|
|
20230918,131400,49395440,3720,3720,3720,3720,0
|
|
20230918,131300,49395440,3720,3720,3720,3720,24
|
|
20230918,131200,49306160,3720,3720,3720,3720,0
|
|
20230918,131100,49306160,3720,3720,3720,3720,0
|
|
20230918,131000,49306160,3720,3715,3720,3715,9
|
|
20230918,130900,49272715,3720,3720,3720,3720,0
|
|
20230918,130800,49272715,3720,3715,3720,3715,20
|
|
20230918,130700,49198355,3710,3710,3710,3710,39
|
|
20230918,130600,49053665,3705,3705,3705,3705,0
|
|
20230918,130500,49053665,3705,3705,3705,3705,0
|
|
20230918,130400,49053665,3705,3705,3705,3705,4
|
|
20230918,130300,49038845,3710,3710,3710,3710,0
|
|
20230918,130200,49038845,3710,3710,3710,3710,0
|
|
20230918,130100,49038845,3710,3710,3710,3710,0
|
|
20230918,130000,49038845,3710,3705,3710,3705,5
|
|
20230918,125900,49020315,3710,3710,3710,3710,10
|
|
20230918,125800,48983215,3705,3705,3705,3705,177
|
|
20230918,125700,48327430,3705,3705,3705,3705,0
|
|
20230918,125600,48327430,3705,3705,3705,3705,0
|
|
20230918,125500,48327430,3705,3705,3705,3705,0
|
|
20230918,125400,48327430,3705,3705,3705,3705,4
|
|
20230918,125300,48312610,3705,3705,3705,3705,0
|
|
20230918,125200,48312610,3705,3705,3705,3705,0
|
|
20230918,125100,48312610,3705,3705,3705,3705,0
|
|
20230918,125000,48312610,3705,3705,3705,3705,0
|
|
20230918,124900,48312610,3705,3705,3705,3705,4
|
|
20230918,124800,48297790,3710,3710,3710,3710,0
|
|
20230918,124700,48297790,3710,3710,3710,3710,0
|
|
20230918,124600,48297790,3710,3710,3710,3710,0
|
|
20230918,124500,48297790,3710,3710,3710,3710,0
|
|
20230918,124400,48297790,3710,3710,3710,3710,0
|
|
20230918,124300,48297790,3710,3710,3710,3710,0
|
|
20230918,124200,48297790,3710,3710,3710,3710,9
|
|
20230918,124100,48264400,3705,3705,3705,3705,13
|
|
20230918,124000,48216235,3710,3710,3710,3710,0
|
|
20230918,123900,48216235,3710,3710,3710,3710,0
|
|
20230918,123800,48216235,3710,3710,3710,3710,0
|
|
20230918,123700,48216235,3710,3710,3710,3710,0
|
|
20230918,123600,48216235,3710,3710,3710,3710,0
|
|
20230918,123500,48216235,3710,3710,3710,3710,0
|
|
20230918,123400,48216235,3710,3710,3710,3710,0
|
|
20230918,123300,48216235,3710,3710,3710,3710,9
|
|
20230918,123200,48182845,3710,3710,3710,3710,0
|
|
20230918,123100,48182845,3710,3710,3710,3710,0
|
|
20230918,123000,48182845,3710,3710,3710,3710,0
|
|
20230918,122900,48182845,3710,3710,3710,3710,0
|
|
20230918,122800,48182845,3710,3710,3710,3710,0
|
|
20230918,122700,48182845,3710,3705,3710,3705,11
|
|
20230918,122600,48142085,3705,3705,3705,3705,0
|
|
20230918,122500,48142085,3705,3705,3705,3705,0
|
|
20230918,122400,48142085,3705,3705,3705,3705,0
|
|
20230918,122300,48142085,3705,3705,3705,3705,0
|
|
20230918,122200,48142085,3705,3705,3705,3705,50
|
|
20230918,122100,47956835,3695,3695,3695,3695,0
|
|
20230918,122000,47956835,3695,3695,3695,3695,0
|
|
20230918,121900,47956835,3695,3695,3695,3695,0
|
|
20230918,121800,47956835,3695,3695,3695,3695,0
|
|
20230918,121700,47956835,3695,3695,3695,3695,0
|
|
20230918,121600,47956835,3695,3695,3695,3695,0
|
|
20230918,121500,47956835,3695,3695,3695,3695,40
|
|
20230918,121400,47809035,3705,3705,3705,3705,16
|
|
20230918,121300,47749755,3695,3695,3695,3695,0
|
|
20230918,121200,47749755,3695,3700,3700,3695,301
|
|
20230918,121100,46636210,3720,3720,3720,3720,0
|
|
20230918,121000,46636210,3720,3720,3720,3720,11
|
|
20230918,120900,46595290,3695,3695,3695,3695,0
|
|
20230918,120800,46595290,3695,3695,3695,3695,0
|
|
20230918,120700,46595290,3695,3695,3695,3695,0
|
|
20230918,120600,46595290,3695,3710,3720,3695,135
|
|
20230918,120500,46094030,3705,3705,3705,3705,0
|
|
20230918,120400,46094030,3705,3705,3705,3705,13
|
|
20230918,120300,46045865,3695,3695,3695,3695,0
|
|
20230918,120200,46045865,3695,3695,3695,3695,0
|
|
20230918,120100,46045865,3695,3695,3695,3695,0
|
|
20230918,120000,46045865,3695,3695,3695,3695,0
|
|
20230918,115900,46045865,3695,3695,3695,3695,19
|
|
20230918,115800,45975660,3705,3705,3705,3705,0
|
|
20230918,115700,45975660,3705,3705,3705,3705,0
|
|
20230918,115600,45975660,3705,3705,3705,3705,0
|
|
20230918,115500,45975660,3705,3705,3705,3705,0
|
|
20230918,115400,45975660,3705,3705,3705,3705,48
|
|
20230918,115300,45797820,3695,3700,3700,3695,59
|
|
20230918,115200,45579710,3700,3700,3700,3700,10
|
|
20230918,115100,45542710,3700,3700,3700,3700,9
|
|
20230918,115000,45509410,3695,3700,3700,3695,14
|
|
20230918,114900,45457630,3695,3695,3695,3695,0
|
|
20230918,114800,45457630,3695,3695,3695,3695,4
|
|
20230918,114700,45442850,3710,3710,3710,3710,0
|
|
20230918,114600,45442850,3710,3710,3710,3710,0
|
|
20230918,114500,45442850,3710,3710,3710,3710,0
|
|
20230918,114400,45442850,3710,3710,3710,3710,0
|
|
20230918,114300,45442850,3710,3695,3710,3695,16
|
|
20230918,114200,45383505,3710,3710,3710,3710,0
|
|
20230918,114100,45383505,3710,3710,3710,3710,0
|
|
20230918,114000,45383505,3710,3710,3710,3710,0
|
|
20230918,113900,45383505,3710,3710,3710,3710,0
|
|
20230918,113800,45383505,3710,3710,3710,3710,4
|
|
20230918,113700,45368665,3695,3695,3695,3695,0
|
|
20230918,113600,45368665,3695,3695,3695,3695,0
|
|
20230918,113500,45368665,3695,3715,3715,3695,14
|
|
20230918,113400,45316915,3720,3720,3720,3720,50
|
|
20230918,113300,45130915,3720,3720,3720,3720,11
|
|
20230918,113200,45089995,3715,3715,3715,3715,5
|
|
20230918,113100,45071420,3720,3710,3720,3710,61
|
|
20230918,113000,44844670,3700,3700,3700,3700,0
|
|
20230918,112900,44844670,3700,3705,3705,3700,50
|
|
20230918,112800,44659465,3705,3705,3705,3705,16
|
|
20230918,112700,44600185,3705,3700,3705,3700,14
|
|
20230918,112600,44548335,3700,3700,3700,3700,0
|
|
20230918,112500,44548335,3700,3700,3700,3700,0
|
|
20230918,112400,44548335,3700,3700,3700,3700,0
|
|
20230918,112300,44548335,3700,3700,3700,3700,0
|
|
20230918,112200,44548335,3700,3700,3700,3700,4
|
|
20230918,112100,44533535,3700,3700,3700,3700,0
|
|
20230918,112000,44533535,3700,3700,3700,3700,0
|
|
20230918,111900,44533535,3700,3700,3700,3700,0
|
|
20230918,111800,44533535,3700,3700,3700,3700,45
|
|
20230918,111700,44367035,3700,3700,3700,3700,0
|
|
20230918,111600,44367035,3700,3700,3700,3700,0
|
|
20230918,111500,44367035,3700,3700,3700,3700,0
|
|
20230918,111400,44367035,3700,3700,3700,3700,4
|
|
20230918,111300,44352235,3700,3700,3700,3700,0
|
|
20230918,111200,44352235,3700,3700,3700,3700,702
|
|
20230918,111100,41754835,3700,3700,3700,3700,0
|
|
20230918,111000,41754835,3700,3700,3700,3700,4
|
|
20230918,110900,41740035,3700,3700,3700,3700,0
|
|
20230918,110800,41740035,3700,3700,3700,3700,0
|
|
20230918,110700,41740035,3700,3700,3700,3700,0
|
|
20230918,110600,41740035,3700,3700,3700,3700,4
|
|
20230918,110500,41725235,3700,3700,3700,3700,0
|
|
20230918,110400,41725235,3700,3700,3700,3700,0
|
|
20230918,110300,41725235,3700,3700,3700,3700,13
|
|
20230918,110200,41677135,3700,3700,3700,3700,60
|
|
20230918,110100,41455135,3700,3700,3700,3700,0
|
|
20230918,110000,41455135,3700,3700,3700,3700,0
|
|
20230918,105900,41455135,3700,3700,3700,3700,0
|
|
20230918,105800,41455135,3700,3700,3700,3700,4
|
|
20230918,105700,41440335,3700,3700,3700,3700,60
|
|
20230918,105600,41218335,3695,3695,3695,3695,0
|
|
20230918,105500,41218335,3695,3695,3695,3695,0
|
|
20230918,105400,41218335,3695,3695,3695,3695,4
|
|
20230918,105300,41203555,3700,3700,3700,3700,0
|
|
20230918,105200,41203555,3700,3700,3700,3700,0
|
|
20230918,105100,41203555,3700,3700,3700,3700,0
|
|
20230918,105000,41203555,3700,3695,3700,3695,37
|
|
20230918,104900,41066800,3700,3700,3700,3700,0
|
|
20230918,104800,41066800,3700,3700,3700,3700,0
|
|
20230918,104700,41066800,3700,3700,3700,3700,0
|
|
20230918,104600,41066800,3700,3695,3700,3695,9
|
|
20230918,104500,41033520,3685,3685,3685,3685,0
|
|
20230918,104400,41033520,3685,3685,3685,3685,0
|
|
20230918,104300,41033520,3685,3685,3685,3685,0
|
|
20230918,104200,41033520,3685,3685,3685,3685,14
|
|
20230918,104100,40981930,3680,3680,3680,3680,0
|
|
20230918,104000,40981930,3680,3680,3680,3680,4
|
|
20230918,103900,40967210,3680,3680,3680,3680,0
|
|
20230918,103800,40967210,3680,3685,3685,3680,55
|
|
20230918,103700,40764570,3685,3685,3685,3685,4
|
|
20230918,103600,40749830,3685,3685,3685,3685,1
|
|
20230918,103500,40746145,3685,3685,3685,3685,0
|
|
20230918,103400,40746145,3685,3685,3685,3685,4
|
|
20230918,103300,40731405,3685,3685,3685,3685,0
|
|
20230918,103200,40731405,3685,3685,3685,3685,0
|
|
20230918,103100,40731405,3685,3685,3685,3685,0
|
|
20230918,103000,40731405,3685,3685,3685,3685,4
|
|
20230918,102900,40716665,3685,3685,3685,3685,0
|
|
20230918,102800,40716665,3685,3690,3690,3685,94
|
|
20230918,102700,40370010,3690,3690,3690,3690,4
|
|
20230918,102600,40355250,3690,3690,3690,3690,0
|
|
20230918,102500,40355250,3690,3690,3690,3690,8
|
|
20230918,102400,40325730,3685,3685,3685,3685,0
|
|
20230918,102300,40325730,3685,3685,3685,3685,4
|
|
20230918,102200,40310990,3685,3700,3700,3685,1012
|
|
20230918,102100,36567840,3700,3700,3700,3700,1
|
|
20230918,102000,36564140,3700,3700,3700,3700,0
|
|
20230918,101900,36564140,3700,3700,3700,3700,4
|
|
20230918,101800,36549340,3700,3700,3700,3700,0
|
|
20230918,101700,36549340,3700,3700,3700,3700,0
|
|
20230918,101600,36549340,3700,3700,3700,3700,4
|
|
20230918,101500,36534540,3700,3700,3700,3700,0
|
|
20230918,101400,36534540,3700,3700,3700,3700,0
|
|
20230918,101300,36534540,3700,3700,3700,3700,3
|
|
20230918,101200,36523440,3705,3705,3705,3705,0
|
|
20230918,101100,36523440,3705,3705,3705,3705,9
|
|
20230918,101000,36490095,3705,3705,3705,3705,5
|
|
20230918,100900,36471570,3715,3720,3720,3700,84
|
|
20230918,100800,36160270,3700,3725,3725,3700,674
|
|
20230918,100700,33664685,3710,3710,3710,3710,0
|
|
20230918,100600,33664685,3710,3710,3710,3710,4
|
|
20230918,100500,33649845,3710,3710,3710,3710,0
|
|
20230918,100400,33649845,3710,3710,3710,3710,0
|
|
20230918,100300,33649845,3710,3710,3710,3710,4
|
|
20230918,100200,33635005,3730,3730,3730,3730,2
|
|
20230918,100100,33627545,3710,3710,3710,3710,0
|
|
20230918,100000,33627545,3710,3710,3710,3710,0
|
|
20230918,095900,33627545,3710,3715,3735,3710,185
|
|
20230918,095800,32939350,3710,3710,3710,3710,0
|
|
20230918,095700,32939350,3710,3710,3710,3710,4
|
|
20230918,095600,32924510,3710,3710,3710,3710,0
|
|
20230918,095500,32924510,3710,3710,3710,3710,3
|
|
20230918,095400,32913380,3710,3710,3710,3710,36
|
|
20230918,095300,32779820,3710,3710,3710,3710,0
|
|
20230918,095200,32779820,3710,3710,3710,3710,14
|
|
20230918,095100,32727880,3710,3720,3720,3710,31
|
|
20230918,095000,32612810,3720,3720,3720,3720,16
|
|
20230918,094900,32553290,3710,3710,3710,3710,4
|
|
20230918,094800,32538450,3710,3715,3715,3710,258
|
|
20230918,094700,31580005,3715,3720,3720,3715,55
|
|
20230918,094600,31375645,3720,3720,3720,3720,0
|
|
20230918,094500,31375645,3720,3720,3720,3720,0
|
|
20230918,094400,31375645,3720,3720,3720,3720,4
|
|
20230918,094300,31360765,3735,3735,3735,3735,0
|
|
20230918,094200,31360765,3735,3735,3735,3735,7
|
|
20230918,094100,31334620,3725,3735,3735,3725,133
|
|
20230918,094000,30837905,3735,3735,3735,3735,55
|
|
20230918,093900,30632480,3735,3725,3735,3725,69
|
|
20230918,093800,30374805,3735,3735,3735,3735,153
|
|
20230918,093700,29803350,3735,3725,3735,3725,400
|
|
20230918,093600,28311055,3725,3725,3725,3725,214
|
|
20230918,093500,27513905,3725,3725,3725,3725,0
|
|
20230918,093400,27513905,3725,3725,3725,3725,20
|
|
20230918,093300,27439405,3725,3725,3725,3725,0
|
|
20230918,093200,27439405,3725,3725,3725,3725,4
|
|
20230918,093100,27424505,3710,3710,3710,3710,0
|
|
20230918,093000,27424505,3710,3730,3730,3710,120
|
|
20230918,092900,26979095,3715,3715,3715,3715,20
|
|
20230918,092800,26904795,3715,3715,3715,3715,0
|
|
20230918,092700,26904795,3715,3715,3715,3715,0
|
|
20230918,092600,26904795,3715,3715,3715,3715,4
|
|
20230918,092500,26889935,3730,3730,3730,3730,9
|
|
20230918,092400,26856365,3730,3730,3730,3730,4
|
|
20230918,092300,26841445,3730,3730,3730,3730,0
|
|
20230918,092200,26841445,3730,3730,3730,3730,0
|
|
20230918,092100,26841445,3730,3730,3730,3730,2
|
|
20230918,092000,26833985,3730,3730,3730,3730,0
|
|
20230918,091900,26833985,3730,3730,3730,3730,10
|
|
20230918,091800,26796685,3730,3730,3730,3730,10
|
|
20230918,091700,26759385,3730,3730,3730,3730,0
|
|
20230918,091600,26759385,3730,3705,3730,3705,197
|
|
20230918,091500,26029075,3735,3735,3735,3735,12
|
|
20230918,091400,25984255,3735,3735,3735,3735,2
|
|
20230918,091300,25976785,3735,3730,3735,3700,40
|
|
20230918,091200,25827590,3700,3740,3740,3700,503
|
|
20230918,091100,23965270,3740,3740,3740,3740,3
|
|
20230918,091000,23954050,3740,3735,3740,3735,791
|
|
20230918,090900,20997065,3740,3740,3740,3740,53
|
|
20230918,090800,20798845,3740,3740,3740,3735,770
|
|
20230918,090700,17922710,3740,3735,3740,3735,108
|
|
20230918,090600,17519290,3735,3735,3735,3735,861
|
|
20230918,090500,14303455,3740,3735,3740,3735,270
|
|
20230918,090400,13293705,3730,3740,3740,3730,65
|
|
20230918,090300,13050655,3740,3715,3740,3715,95
|
|
20230918,090200,12697120,3715,3705,3715,3700,1651
|
|
20230918,090100,6586680,3705,3710,3710,3705,620
|
|
20230918,090000,4289290,3710,3710,3720,3710,1155
|