611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,190800,146106790,8250,8250,8250,8250,43
|
|
20230918,190700,146106790,8250,8250,8250,8250,0
|
|
20230918,190600,146106790,8250,8250,8250,8250,0
|
|
20230918,190500,146106790,8250,8250,8250,8250,0
|
|
20230918,190400,146106790,8250,8250,8250,8250,0
|
|
20230918,190300,146106790,8250,8250,8250,8250,0
|
|
20230918,190200,146106790,8250,8250,8250,8250,0
|
|
20230918,190100,146106790,8250,8250,8250,8250,0
|
|
20230918,190000,146106790,8250,8250,8250,8250,0
|
|
20230918,185900,146106790,8250,8250,8250,8250,0
|
|
20230918,185800,146106790,8250,8250,8250,8250,0
|
|
20230918,185700,146106790,8250,8250,8250,8250,0
|
|
20230918,185600,146106790,8250,8250,8250,8250,0
|
|
20230918,185500,146106790,8250,8250,8250,8250,0
|
|
20230918,185400,146106790,8250,8250,8250,8250,0
|
|
20230918,185300,146106790,8250,8250,8250,8250,0
|
|
20230918,185200,146106790,8250,8250,8250,8250,0
|
|
20230918,185100,146106790,8250,8250,8250,8250,0
|
|
20230918,185000,146106790,8250,8250,8250,8250,0
|
|
20230918,184900,146106790,8250,8250,8250,8250,0
|
|
20230918,184800,146106790,8250,8250,8250,8250,0
|
|
20230918,184700,146106790,8250,8250,8250,8250,0
|
|
20230918,184600,146106790,8250,8250,8250,8250,0
|
|
20230918,184500,146106790,8250,8250,8250,8250,0
|
|
20230918,184400,146106790,8250,8250,8250,8250,0
|
|
20230918,184300,146106790,8250,8250,8250,8250,0
|
|
20230918,184200,146106790,8250,8250,8250,8250,0
|
|
20230918,184100,146106790,8250,8250,8250,8250,0
|
|
20230918,184000,146106790,8250,8250,8250,8250,0
|
|
20230918,183900,146106790,8250,8250,8250,8250,0
|
|
20230918,183800,146106790,8250,8250,8250,8250,43
|
|
20230918,183700,146106790,8250,8250,8250,8250,0
|
|
20230918,183600,146106790,8250,8250,8250,8250,0
|
|
20230918,183500,146106790,8250,8250,8250,8250,0
|
|
20230918,183400,146106790,8250,8250,8250,8250,0
|
|
20230918,183300,146106790,8250,8250,8250,8250,0
|
|
20230918,183200,146106790,8250,8250,8250,8250,0
|
|
20230918,183100,146106790,8250,8250,8250,8250,0
|
|
20230918,183000,146106790,8250,8250,8250,8250,0
|
|
20230918,182900,146106790,8250,8250,8250,8250,0
|
|
20230918,182800,146106790,8250,8250,8250,8250,0
|
|
20230918,182700,146106790,8250,8250,8250,8250,0
|
|
20230918,182600,146106790,8250,8250,8250,8250,0
|
|
20230918,182500,146106790,8250,8250,8250,8250,0
|
|
20230918,182400,146106790,8250,8250,8250,8250,0
|
|
20230918,182300,146106790,8250,8250,8250,8250,0
|
|
20230918,182200,146106790,8250,8250,8250,8250,0
|
|
20230918,182100,146106790,8250,8250,8250,8250,0
|
|
20230918,182000,146106790,8250,8250,8250,8250,0
|
|
20230918,181900,146106790,8250,8250,8250,8250,0
|
|
20230918,181800,146106790,8250,8250,8250,8250,0
|
|
20230918,181700,146106790,8250,8250,8250,8250,0
|
|
20230918,181600,146106790,8250,8250,8250,8250,0
|
|
20230918,181500,146106790,8250,8250,8250,8250,0
|
|
20230918,181400,146106790,8250,8250,8250,8250,0
|
|
20230918,181300,146106790,8250,8250,8250,8250,0
|
|
20230918,181200,146106790,8250,8250,8250,8250,0
|
|
20230918,181100,146106790,8250,8250,8250,8250,0
|
|
20230918,181000,146106790,8250,8250,8250,8250,0
|
|
20230918,180900,146106790,8250,8250,8250,8250,0
|
|
20230918,180800,146106790,8250,8250,8250,8250,43
|
|
20230918,180700,146106790,8250,8250,8250,8250,0
|
|
20230918,180600,146106790,8250,8250,8250,8250,0
|
|
20230918,180500,146106790,8250,8250,8250,8250,0
|
|
20230918,180400,146106790,8250,8250,8250,8250,0
|
|
20230918,180300,146106790,8250,8250,8250,8250,0
|
|
20230918,180200,146106790,8250,8250,8250,8250,0
|
|
20230918,180100,146106790,8250,8250,8250,8250,0
|
|
20230918,180000,146106790,8250,8250,8250,8250,0
|
|
20230918,175900,146106790,8250,8250,8250,8250,0
|
|
20230918,175800,146106790,8250,8250,8250,8250,0
|
|
20230918,175700,146106790,8250,8250,8250,8250,0
|
|
20230918,175600,146106790,8250,8250,8250,8250,0
|
|
20230918,175500,146106790,8250,8250,8250,8250,0
|
|
20230918,175400,146106790,8250,8250,8250,8250,0
|
|
20230918,175300,146106790,8250,8250,8250,8250,0
|
|
20230918,175200,146106790,8250,8250,8250,8250,0
|
|
20230918,175100,146106790,8250,8250,8250,8250,0
|
|
20230918,175000,146106790,8250,8250,8250,8250,0
|
|
20230918,174900,146106790,8250,8250,8250,8250,0
|
|
20230918,174800,146106790,8250,8250,8250,8250,0
|
|
20230918,174700,146106790,8250,8250,8250,8250,0
|
|
20230918,174600,146106790,8250,8250,8250,8250,0
|
|
20230918,174500,146106790,8250,8250,8250,8250,0
|
|
20230918,174400,146106790,8250,8250,8250,8250,0
|
|
20230918,174300,146106790,8250,8250,8250,8250,0
|
|
20230918,174200,146106790,8250,8250,8250,8250,0
|
|
20230918,174100,146106790,8250,8250,8250,8250,0
|
|
20230918,174000,146106790,8250,8250,8250,8250,0
|
|
20230918,173900,146106790,8250,8250,8250,8250,0
|
|
20230918,173800,146106790,8250,8250,8250,8250,43
|
|
20230918,173700,146106790,8250,8250,8250,8250,0
|
|
20230918,173600,146106790,8250,8250,8250,8250,0
|
|
20230918,173500,146106790,8250,8250,8250,8250,0
|
|
20230918,173400,146106790,8250,8250,8250,8250,0
|
|
20230918,173300,146106790,8250,8250,8250,8250,0
|
|
20230918,173200,146106790,8250,8250,8250,8250,0
|
|
20230918,173100,146106790,8250,8250,8250,8250,0
|
|
20230918,173000,146106790,8250,8250,8250,8250,0
|
|
20230918,172900,146106790,8250,8250,8250,8250,0
|
|
20230918,172800,146106790,8250,8250,8250,8250,0
|
|
20230918,172700,146106790,8250,8250,8250,8250,0
|
|
20230918,172600,146106790,8250,8250,8250,8250,0
|
|
20230918,172500,146106790,8250,8250,8250,8250,0
|
|
20230918,172400,146106790,8250,8250,8250,8250,0
|
|
20230918,172300,146106790,8250,8250,8250,8250,0
|
|
20230918,172200,146106790,8250,8250,8250,8250,0
|
|
20230918,172100,146106790,8250,8250,8250,8250,0
|
|
20230918,172000,146106790,8250,8250,8250,8250,0
|
|
20230918,171900,146106790,8250,8250,8250,8250,0
|
|
20230918,171800,146106790,8250,8250,8250,8250,0
|
|
20230918,171700,146106790,8250,8250,8250,8250,0
|
|
20230918,171600,146106790,8250,8250,8250,8250,0
|
|
20230918,171500,146106790,8250,8250,8250,8250,0
|
|
20230918,171400,146106790,8250,8250,8250,8250,0
|
|
20230918,171300,146106790,8250,8250,8250,8250,0
|
|
20230918,171200,146106790,8250,8250,8250,8250,0
|
|
20230918,171100,146106790,8250,8250,8250,8250,0
|
|
20230918,171000,146106790,8250,8250,8250,8250,0
|
|
20230918,170900,146106790,8250,8250,8250,8250,0
|
|
20230918,170800,146106790,8250,8250,8250,8250,43
|
|
20230918,170700,146106790,8250,8250,8250,8250,0
|
|
20230918,170600,146106790,8250,8250,8250,8250,0
|
|
20230918,170500,146106790,8250,8250,8250,8250,0
|
|
20230918,170400,146106790,8250,8250,8250,8250,0
|
|
20230918,170300,146106790,8250,8250,8250,8250,0
|
|
20230918,170200,146106790,8250,8250,8250,8250,0
|
|
20230918,170100,146106790,8250,8250,8250,8250,0
|
|
20230918,170000,146106790,8250,8250,8250,8250,0
|
|
20230918,165900,146106790,8250,8250,8250,8250,0
|
|
20230918,165800,146106790,8250,8250,8250,8250,0
|
|
20230918,165700,146106790,8250,8250,8250,8250,0
|
|
20230918,165600,146106790,8250,8250,8250,8250,0
|
|
20230918,165500,146106790,8250,8250,8250,8250,0
|
|
20230918,165400,146106790,8250,8250,8250,8250,0
|
|
20230918,165300,146106790,8250,8250,8250,8250,0
|
|
20230918,165200,146106790,8250,8250,8250,8250,0
|
|
20230918,165100,146106790,8250,8250,8250,8250,0
|
|
20230918,165000,146106790,8250,8250,8250,8250,0
|
|
20230918,164900,146106790,8250,8250,8250,8250,0
|
|
20230918,164800,146106790,8250,8250,8250,8250,0
|
|
20230918,164700,146106790,8250,8250,8250,8250,0
|
|
20230918,164600,146106790,8250,8250,8250,8250,0
|
|
20230918,164500,146106790,8250,8250,8250,8250,0
|
|
20230918,164400,146106790,8250,8250,8250,8250,0
|
|
20230918,164300,146106790,8250,8250,8250,8250,0
|
|
20230918,164200,146106790,8250,8250,8250,8250,0
|
|
20230918,164100,146106790,8250,8250,8250,8250,0
|
|
20230918,164000,146106790,8250,8250,8250,8250,0
|
|
20230918,163900,146106790,8250,8250,8250,8250,0
|
|
20230918,163800,146106790,8250,8250,8250,8250,43
|
|
20230918,163700,146106790,8250,8250,8250,8250,0
|
|
20230918,163600,146106790,8250,8250,8250,8250,0
|
|
20230918,163500,146106790,8250,8250,8250,8250,0
|
|
20230918,163400,146106790,8250,8250,8250,8250,0
|
|
20230918,163300,146106790,8250,8250,8250,8250,0
|
|
20230918,163200,146106790,8250,8250,8250,8250,0
|
|
20230918,163100,146106790,8250,8250,8250,8250,0
|
|
20230918,163000,146106790,8250,8250,8250,8250,0
|
|
20230918,162900,146106790,8250,8250,8250,8250,0
|
|
20230918,162800,146106790,8250,8250,8250,8250,0
|
|
20230918,162700,146106790,8250,8250,8250,8250,0
|
|
20230918,162600,146106790,8250,8250,8250,8250,0
|
|
20230918,162500,146106790,8250,8250,8250,8250,0
|
|
20230918,162400,146106790,8250,8250,8250,8250,0
|
|
20230918,162300,146106790,8250,8250,8250,8250,0
|
|
20230918,162200,146106790,8250,8250,8250,8250,0
|
|
20230918,162100,146106790,8250,8250,8250,8250,0
|
|
20230918,162000,146106790,8250,8250,8250,8250,0
|
|
20230918,161900,146106790,8250,8250,8250,8250,0
|
|
20230918,161800,146106790,8250,8250,8250,8250,0
|
|
20230918,161700,146106790,8250,8250,8250,8250,0
|
|
20230918,161600,146106790,8250,8250,8250,8250,0
|
|
20230918,161500,146106790,8250,8250,8250,8250,0
|
|
20230918,161400,146106790,8250,8250,8250,8250,0
|
|
20230918,161300,146106790,8250,8250,8250,8250,0
|
|
20230918,161200,146106790,8250,8250,8250,8250,0
|
|
20230918,161100,146106790,8250,8250,8250,8250,0
|
|
20230918,161000,146106790,8250,8250,8250,8250,0
|
|
20230918,160900,146106790,8250,8250,8250,8250,0
|
|
20230918,160800,146106790,8250,8250,8250,8250,43
|
|
20230918,160700,146106790,8250,8250,8250,8250,0
|
|
20230918,160600,146106790,8250,8250,8250,8250,0
|
|
20230918,160500,146106790,8250,8250,8250,8250,0
|
|
20230918,160400,146106790,8250,8250,8250,8250,0
|
|
20230918,160300,146106790,8250,8250,8250,8250,0
|
|
20230918,160200,146106790,8250,8250,8250,8250,0
|
|
20230918,160100,146106790,8250,8250,8250,8250,0
|
|
20230918,160000,146106790,8250,8250,8250,8250,0
|
|
20230918,155900,146106790,8250,8250,8250,8250,0
|
|
20230918,155800,146106790,8250,8250,8250,8250,0
|
|
20230918,155700,146106790,8250,8250,8250,8250,0
|
|
20230918,155600,146106790,8250,8250,8250,8250,0
|
|
20230918,155500,146106790,8250,8250,8250,8250,0
|
|
20230918,155400,146106790,8250,8250,8250,8250,0
|
|
20230918,155300,146106790,8250,8250,8250,8250,0
|
|
20230918,155200,146106790,8250,8250,8250,8250,0
|
|
20230918,155100,146106790,8250,8250,8250,8250,0
|
|
20230918,155000,146106790,8250,8250,8250,8250,0
|
|
20230918,154900,146106790,8250,8250,8250,8250,0
|
|
20230918,154800,146106790,8250,8250,8250,8250,0
|
|
20230918,154700,146106790,8250,8250,8250,8250,0
|
|
20230918,154600,146106790,8250,8250,8250,8250,0
|
|
20230918,154500,146106790,8250,8250,8250,8250,0
|
|
20230918,154400,146106790,8250,8250,8250,8250,0
|
|
20230918,154300,146106790,8250,8250,8250,8250,0
|
|
20230918,154200,146106790,8250,8250,8250,8250,0
|
|
20230918,154100,146106790,8250,8250,8250,8250,0
|
|
20230918,154000,146106790,8250,8250,8250,8250,0
|
|
20230918,153900,146106790,8250,8250,8250,8250,0
|
|
20230918,153800,146106790,8250,8250,8250,8250,43
|
|
20230918,153700,146106790,8250,8250,8250,8250,0
|
|
20230918,153600,146106790,8250,8250,8250,8250,0
|
|
20230918,153500,146106790,8250,8250,8250,8250,0
|
|
20230918,153400,146106790,8250,8250,8250,8250,0
|
|
20230918,153300,146106790,8250,8250,8250,8250,0
|
|
20230918,153200,146106790,8250,8250,8250,8250,0
|
|
20230918,153100,146106790,8250,8250,8250,8250,0
|
|
20230918,153000,146106790,8250,8250,8250,8250,43
|
|
20230918,152900,145752040,8230,8230,8230,8230,0
|
|
20230918,152800,145752040,8230,8230,8230,8230,0
|
|
20230918,152700,145752040,8230,8230,8230,8230,0
|
|
20230918,152600,145752040,8230,8230,8230,8230,0
|
|
20230918,152500,145752040,8230,8230,8230,8230,0
|
|
20230918,152400,145752040,8230,8230,8230,8230,0
|
|
20230918,152300,145752040,8230,8230,8230,8230,0
|
|
20230918,152200,145752040,8230,8230,8230,8230,0
|
|
20230918,152100,145752040,8230,8230,8230,8230,0
|
|
20230918,152000,145752040,8230,8230,8230,8230,0
|
|
20230918,151900,145752040,8230,8250,8250,8230,17
|
|
20230918,151800,145612110,8250,8250,8250,8250,0
|
|
20230918,151700,145612110,8250,8250,8250,8250,0
|
|
20230918,151600,145612110,8250,8240,8250,8240,3
|
|
20230918,151500,145587370,8230,8230,8230,8230,0
|
|
20230918,151400,145587370,8230,8240,8250,8230,121
|
|
20230918,151300,144590800,8220,8250,8250,8220,1208
|
|
20230918,151200,134652850,8240,8240,8240,8240,14
|
|
20230918,151100,134537490,8270,8270,8270,8270,0
|
|
20230918,151000,134537490,8270,8250,8270,8250,3
|
|
20230918,150900,134512710,8270,8250,8270,8250,12
|
|
20230918,150800,134413650,8270,8270,8270,8270,1
|
|
20230918,150700,134405380,8260,8250,8260,8250,95
|
|
20230918,150600,133621620,8250,8250,8250,8250,0
|
|
20230918,150500,133621620,8250,8250,8250,8250,0
|
|
20230918,150400,133621620,8250,8250,8250,8250,67
|
|
20230918,150300,133068870,8250,8240,8250,8240,98
|
|
20230918,150200,132261300,8250,8250,8250,8250,19
|
|
20230918,150100,132104550,8250,8250,8250,8250,316
|
|
20230918,150000,129497550,8270,8270,8270,8270,1
|
|
20230918,145900,129489280,8270,8270,8270,8270,0
|
|
20230918,145800,129489280,8270,8270,8270,8270,0
|
|
20230918,145700,129489280,8270,8270,8270,8270,0
|
|
20230918,145600,129489280,8270,8270,8270,8270,0
|
|
20230918,145500,129489280,8270,8270,8270,8270,0
|
|
20230918,145400,129489280,8270,8270,8270,8270,1
|
|
20230918,145300,129481010,8250,8250,8250,8250,0
|
|
20230918,145200,129481010,8250,8250,8250,8250,0
|
|
20230918,145100,129481010,8250,8250,8250,8250,0
|
|
20230918,145000,129481010,8250,8250,8250,8250,2
|
|
20230918,144900,129464510,8250,8250,8250,8250,0
|
|
20230918,144800,129464510,8250,8250,8250,8250,1
|
|
20230918,144700,129456260,8250,8250,8250,8250,0
|
|
20230918,144600,129456260,8250,8250,8250,8250,0
|
|
20230918,144500,129456260,8250,8250,8250,8250,0
|
|
20230918,144400,129456260,8250,8250,8250,8250,0
|
|
20230918,144300,129456260,8250,8250,8250,8250,0
|
|
20230918,144200,129456260,8250,8250,8250,8250,0
|
|
20230918,144100,129456260,8250,8250,8250,8250,0
|
|
20230918,144000,129456260,8250,8250,8250,8250,0
|
|
20230918,143900,129456260,8250,8250,8250,8250,19
|
|
20230918,143800,129299510,8270,8260,8270,8260,60
|
|
20230918,143700,128803630,8260,8260,8260,8260,10
|
|
20230918,143600,128721030,8260,8260,8260,8260,0
|
|
20230918,143500,128721030,8260,8260,8260,8260,0
|
|
20230918,143400,128721030,8260,8260,8260,8260,0
|
|
20230918,143300,128721030,8260,8260,8260,8260,0
|
|
20230918,143200,128721030,8260,8260,8260,8260,0
|
|
20230918,143100,128721030,8260,8260,8260,8260,8
|
|
20230918,143000,128654950,8260,8260,8260,8260,104
|
|
20230918,142900,127795910,8260,8260,8260,8260,0
|
|
20230918,142800,127795910,8260,8260,8260,8260,0
|
|
20230918,142700,127795910,8260,8260,8260,8260,0
|
|
20230918,142600,127795910,8260,8260,8260,8260,0
|
|
20230918,142500,127795910,8260,8260,8260,8260,0
|
|
20230918,142400,127795910,8260,8260,8260,8260,0
|
|
20230918,142300,127795910,8260,8260,8260,8260,0
|
|
20230918,142200,127795910,8260,8260,8260,8260,0
|
|
20230918,142100,127795910,8260,8260,8260,8260,1
|
|
20230918,142000,127787650,8260,8260,8260,8260,2
|
|
20230918,141900,127771130,8250,8250,8250,8250,1
|
|
20230918,141800,127762880,8250,8250,8250,8250,44
|
|
20230918,141700,127399880,8250,8250,8250,8250,0
|
|
20230918,141600,127399880,8250,8250,8250,8250,107
|
|
20230918,141500,126517130,8250,8250,8250,8250,0
|
|
20230918,141400,126517130,8250,8250,8250,8250,3
|
|
20230918,141300,126492380,8250,8250,8250,8250,0
|
|
20230918,141200,126492380,8250,8250,8250,8250,0
|
|
20230918,141100,126492380,8250,8250,8250,8250,0
|
|
20230918,141000,126492380,8250,8250,8250,8250,0
|
|
20230918,140900,126492380,8250,8250,8250,8250,2
|
|
20230918,140800,126475880,8250,8250,8250,8250,0
|
|
20230918,140700,126475880,8250,8250,8250,8250,0
|
|
20230918,140600,126475880,8250,8250,8250,8250,0
|
|
20230918,140500,126475880,8250,8250,8250,8250,0
|
|
20230918,140400,126475880,8250,8250,8250,8250,73
|
|
20230918,140300,125873630,8250,8250,8250,8250,50
|
|
20230918,140200,125461130,8260,8260,8260,8260,0
|
|
20230918,140100,125461130,8260,8260,8260,8260,0
|
|
20230918,140000,125461130,8260,8260,8260,8260,50
|
|
20230918,135900,125048130,8250,8250,8250,8250,0
|
|
20230918,135800,125048130,8250,8250,8250,8250,0
|
|
20230918,135700,125048130,8250,8250,8250,8250,129
|
|
20230918,135600,123983880,8250,8250,8250,8250,402
|
|
20230918,135500,120667380,8250,8250,8250,8250,0
|
|
20230918,135400,120667380,8250,8250,8250,8250,0
|
|
20230918,135300,120667380,8250,8250,8250,8250,0
|
|
20230918,135200,120667380,8250,8250,8250,8250,0
|
|
20230918,135100,120667380,8250,8250,8250,8250,0
|
|
20230918,135000,120667380,8250,8250,8250,8250,0
|
|
20230918,134900,120667380,8250,8250,8250,8250,3
|
|
20230918,134800,120642630,8250,8250,8250,8250,0
|
|
20230918,134700,120642630,8250,8250,8250,8250,0
|
|
20230918,134600,120642630,8250,8250,8250,8250,0
|
|
20230918,134500,120642630,8250,8240,8250,8230,410
|
|
20230918,134400,117264130,8250,8250,8250,8250,1168
|
|
20230918,134300,107628130,8250,8250,8250,8250,0
|
|
20230918,134200,107628130,8250,8250,8250,8250,0
|
|
20230918,134100,107628130,8250,8250,8250,8250,0
|
|
20230918,134000,107628130,8250,8260,8260,8250,1715
|
|
20230918,133900,93471250,8280,8280,8280,8280,0
|
|
20230918,133800,93471250,8280,8280,8280,8280,0
|
|
20230918,133700,93471250,8280,8280,8280,8280,0
|
|
20230918,133600,93471250,8280,8280,8280,8280,0
|
|
20230918,133500,93471250,8280,8280,8280,8280,0
|
|
20230918,133400,93471250,8280,8280,8280,8280,0
|
|
20230918,133300,93471250,8280,8280,8280,8280,0
|
|
20230918,133200,93471250,8280,8280,8280,8280,200
|
|
20230918,133100,91815250,8270,8260,8270,8260,8
|
|
20230918,133000,91749100,8270,8270,8270,8270,0
|
|
20230918,132900,91749100,8270,8270,8270,8270,0
|
|
20230918,132800,91749100,8270,8270,8270,8270,10
|
|
20230918,132700,91666400,8280,8280,8280,8280,0
|
|
20230918,132600,91666400,8280,8270,8280,8270,10
|
|
20230918,132500,91583610,8270,8270,8270,8270,0
|
|
20230918,132400,91583610,8270,8270,8270,8270,0
|
|
20230918,132300,91583610,8270,8270,8270,8270,2
|
|
20230918,132200,91567070,8270,8270,8270,8270,5
|
|
20230918,132100,91525720,8270,8270,8270,8270,5
|
|
20230918,132000,91484370,8270,8270,8270,8270,0
|
|
20230918,131900,91484370,8270,8270,8270,8270,0
|
|
20230918,131800,91484370,8270,8270,8270,8270,10
|
|
20230918,131700,91401670,8270,8270,8270,8270,0
|
|
20230918,131600,91401670,8270,8270,8270,8270,0
|
|
20230918,131500,91401670,8270,8270,8270,8270,0
|
|
20230918,131400,91401670,8270,8270,8270,8270,20
|
|
20230918,131300,91236270,8260,8270,8270,8260,94
|
|
20230918,131200,90459750,8270,8270,8270,8270,0
|
|
20230918,131100,90459750,8270,8270,8270,8270,0
|
|
20230918,131000,90459750,8270,8280,8280,8270,572
|
|
20230918,130900,85726940,8280,8280,8280,8280,0
|
|
20230918,130800,85726940,8280,8280,8280,8280,0
|
|
20230918,130700,85726940,8280,8280,8280,8280,0
|
|
20230918,130600,85726940,8280,8280,8280,8280,0
|
|
20230918,130500,85726940,8280,8280,8280,8280,0
|
|
20230918,130400,85726940,8280,8280,8280,8280,0
|
|
20230918,130300,85726940,8280,8280,8280,8280,0
|
|
20230918,130200,85726940,8280,8280,8280,8280,0
|
|
20230918,130100,85726940,8280,8300,8300,8280,20
|
|
20230918,130000,85561060,8330,8330,8330,8330,0
|
|
20230918,125900,85561060,8330,8330,8330,8330,0
|
|
20230918,125800,85561060,8330,8330,8330,8330,0
|
|
20230918,125700,85561060,8330,8330,8330,8330,10
|
|
20230918,125600,85477760,8330,8330,8330,8330,0
|
|
20230918,125500,85477760,8330,8330,8330,8330,0
|
|
20230918,125400,85477760,8330,8330,8330,8330,0
|
|
20230918,125300,85477760,8330,8330,8330,8330,1
|
|
20230918,125200,85469430,8330,8330,8330,8330,0
|
|
20230918,125100,85469430,8330,8330,8330,8330,2
|
|
20230918,125000,85452770,8280,8280,8280,8280,0
|
|
20230918,124900,85452770,8280,8280,8280,8280,11
|
|
20230918,124800,85361690,8280,8280,8280,8280,34
|
|
20230918,124700,85080170,8330,8330,8330,8330,2
|
|
20230918,124600,85063510,8290,8290,8290,8290,0
|
|
20230918,124500,85063510,8290,8290,8290,8290,0
|
|
20230918,124400,85063510,8290,8290,8290,8290,0
|
|
20230918,124300,85063510,8290,8290,8290,8290,0
|
|
20230918,124200,85063510,8290,8290,8290,8290,100
|
|
20230918,124100,84234510,8340,8340,8340,8340,0
|
|
20230918,124000,84234510,8340,8340,8340,8340,0
|
|
20230918,123900,84234510,8340,8340,8340,8340,0
|
|
20230918,123800,84234510,8340,8340,8340,8340,0
|
|
20230918,123700,84234510,8340,8340,8340,8340,0
|
|
20230918,123600,84234510,8340,8340,8340,8340,0
|
|
20230918,123500,84234510,8340,8340,8340,8340,1
|
|
20230918,123400,84226170,8280,8280,8280,8280,5
|
|
20230918,123300,84184770,8280,8280,8280,8280,0
|
|
20230918,123200,84184770,8280,8280,8280,8280,0
|
|
20230918,123100,84184770,8280,8280,8280,8280,0
|
|
20230918,123000,84184770,8280,8280,8280,8280,0
|
|
20230918,122900,84184770,8280,8280,8280,8280,0
|
|
20230918,122800,84184770,8280,8280,8280,8280,0
|
|
20230918,122700,84184770,8280,8290,8290,8280,20
|
|
20230918,122600,84019070,8290,8290,8290,8290,0
|
|
20230918,122500,84019070,8290,8290,8290,8290,0
|
|
20230918,122400,84019070,8290,8290,8290,8290,0
|
|
20230918,122300,84019070,8290,8290,8290,8290,17
|
|
20230918,122200,83878140,8350,8350,8350,8350,0
|
|
20230918,122100,83878140,8350,8350,8350,8350,1
|
|
20230918,122000,83869790,8290,8290,8290,8290,0
|
|
20230918,121900,83869790,8290,8290,8290,8290,0
|
|
20230918,121800,83869790,8290,8290,8290,8290,0
|
|
20230918,121700,83869790,8290,8300,8300,8290,93
|
|
20230918,121600,83098790,8300,8310,8310,8300,56
|
|
20230918,121500,82633920,8360,8360,8360,8360,50
|
|
20230918,121400,82215920,8360,8340,8360,8340,53
|
|
20230918,121300,81772870,8310,8310,8310,8310,0
|
|
20230918,121200,81772870,8310,8310,8310,8310,0
|
|
20230918,121100,81772870,8310,8310,8310,8310,0
|
|
20230918,121000,81772870,8310,8310,8310,8310,0
|
|
20230918,120900,81772870,8310,8310,8310,8310,0
|
|
20230918,120800,81772870,8310,8310,8310,8310,0
|
|
20230918,120700,81772870,8310,8300,8310,8300,68
|
|
20230918,120600,81208450,8280,8280,8280,8280,0
|
|
20230918,120500,81208450,8280,8280,8280,8280,0
|
|
20230918,120400,81208450,8280,8280,8280,8280,0
|
|
20230918,120300,81208450,8280,8280,8280,8280,0
|
|
20230918,120200,81208450,8280,8280,8280,8280,0
|
|
20230918,120100,81208450,8280,8280,8280,8280,0
|
|
20230918,120000,81208450,8280,8290,8290,8270,2061
|
|
20230918,115900,64155640,8300,8300,8300,8290,117
|
|
20230918,115800,63185640,8300,8300,8300,8300,20
|
|
20230918,115700,63019640,8300,8310,8310,8300,64
|
|
20230918,115600,62488240,8310,8310,8310,8310,0
|
|
20230918,115500,62488240,8310,8310,8310,8310,10
|
|
20230918,115400,62405140,8350,8350,8350,8350,0
|
|
20230918,115300,62405140,8350,8350,8350,8350,0
|
|
20230918,115200,62405140,8350,8350,8350,8350,0
|
|
20230918,115100,62405140,8350,8350,8350,8350,0
|
|
20230918,115000,62405140,8350,8350,8350,8350,5
|
|
20230918,114900,62363390,8310,8310,8310,8310,0
|
|
20230918,114800,62363390,8310,8310,8310,8310,0
|
|
20230918,114700,62363390,8310,8310,8310,8310,0
|
|
20230918,114600,62363390,8310,8310,8310,8310,0
|
|
20230918,114500,62363390,8310,8310,8310,8310,10
|
|
20230918,114400,62280290,8350,8350,8350,8350,0
|
|
20230918,114300,62280290,8350,8350,8350,8350,1
|
|
20230918,114200,62271940,8310,8310,8310,8310,0
|
|
20230918,114100,62271940,8310,8310,8310,8310,0
|
|
20230918,114000,62271940,8310,8310,8310,8310,0
|
|
20230918,113900,62271940,8310,8310,8310,8310,0
|
|
20230918,113800,62271940,8310,8310,8310,8310,0
|
|
20230918,113700,62271940,8310,8310,8310,8310,0
|
|
20230918,113600,62271940,8310,8310,8310,8310,0
|
|
20230918,113500,62271940,8310,8320,8320,8310,19
|
|
20230918,113400,62113950,8300,8300,8300,8300,0
|
|
20230918,113300,62113950,8300,8300,8300,8300,3
|
|
20230918,113200,62089050,8300,8300,8300,8300,0
|
|
20230918,113100,62089050,8300,8300,8300,8300,0
|
|
20230918,113000,62089050,8300,8300,8300,8300,0
|
|
20230918,112900,62089050,8300,8300,8300,8300,0
|
|
20230918,112800,62089050,8300,8300,8300,8300,0
|
|
20230918,112700,62089050,8300,8300,8300,8300,0
|
|
20230918,112600,62089050,8300,8300,8300,8300,10
|
|
20230918,112500,62006050,8300,8300,8300,8300,0
|
|
20230918,112400,62006050,8300,8310,8310,8300,500
|
|
20230918,112300,57853100,8310,8310,8310,8310,0
|
|
20230918,112200,57853100,8310,8310,8310,8310,0
|
|
20230918,112100,57853100,8310,8310,8310,8310,50
|
|
20230918,112000,57437600,8310,8310,8310,8310,0
|
|
20230918,111900,57437600,8310,8310,8310,8310,0
|
|
20230918,111800,57437600,8310,8310,8310,8310,14
|
|
20230918,111700,57321260,8300,8300,8300,8300,0
|
|
20230918,111600,57321260,8300,8300,8300,8300,0
|
|
20230918,111500,57321260,8300,8300,8300,8300,0
|
|
20230918,111400,57321260,8300,8300,8300,8300,0
|
|
20230918,111300,57321260,8300,8340,8340,8300,1100
|
|
20230918,111200,48176020,8370,8360,8370,8360,298
|
|
20230918,111100,45683070,8350,8350,8350,8350,0
|
|
20230918,111000,45683070,8350,8350,8350,8350,0
|
|
20230918,110900,45683070,8350,8350,8350,8350,0
|
|
20230918,110800,45683070,8350,8350,8350,8350,0
|
|
20230918,110700,45683070,8350,8350,8350,8350,0
|
|
20230918,110600,45683070,8350,8350,8350,8350,0
|
|
20230918,110500,45683070,8350,8350,8350,8350,0
|
|
20230918,110400,45683070,8350,8350,8350,8350,0
|
|
20230918,110300,45683070,8350,8350,8350,8350,0
|
|
20230918,110200,45683070,8350,8350,8350,8350,10
|
|
20230918,110100,45599570,8350,8350,8350,8350,0
|
|
20230918,110000,45599570,8350,8350,8350,8350,0
|
|
20230918,105900,45599570,8350,8350,8350,8350,0
|
|
20230918,105800,45599570,8350,8350,8350,8350,28
|
|
20230918,105700,45365770,8360,8360,8360,8360,0
|
|
20230918,105600,45365770,8360,8360,8360,8360,0
|
|
20230918,105500,45365770,8360,8360,8360,8360,0
|
|
20230918,105400,45365770,8360,8360,8360,8360,0
|
|
20230918,105300,45365770,8360,8360,8360,8360,0
|
|
20230918,105200,45365770,8360,8360,8360,8360,0
|
|
20230918,105100,45365770,8360,8360,8360,8360,0
|
|
20230918,105000,45365770,8360,8360,8360,8360,12
|
|
20230918,104900,45265450,8360,8360,8360,8360,11
|
|
20230918,104800,45173490,8360,8360,8360,8360,0
|
|
20230918,104700,45173490,8360,8360,8360,8360,0
|
|
20230918,104600,45173490,8360,8360,8360,8360,0
|
|
20230918,104500,45173490,8360,8360,8360,8360,0
|
|
20230918,104400,45173490,8360,8360,8360,8360,0
|
|
20230918,104300,45173490,8360,8360,8360,8360,0
|
|
20230918,104200,45173490,8360,8360,8360,8360,0
|
|
20230918,104100,45173490,8360,8360,8360,8360,10
|
|
20230918,104000,45089890,8360,8360,8360,8360,2
|
|
20230918,103900,45073170,8370,8370,8370,8370,0
|
|
20230918,103800,45073170,8370,8370,8370,8370,200
|
|
20230918,103700,43399170,8370,8370,8370,8370,0
|
|
20230918,103600,43399170,8370,8370,8370,8370,3
|
|
20230918,103500,43374060,8370,8370,8370,8370,1
|
|
20230918,103400,43365690,8370,8370,8370,8370,0
|
|
20230918,103300,43365690,8370,8370,8370,8370,3
|
|
20230918,103200,43340580,8360,8360,8360,8360,2
|
|
20230918,103100,43323860,8320,8330,8330,8320,245
|
|
20230918,103000,41283080,8370,8370,8370,8370,0
|
|
20230918,102900,41283080,8370,8370,8370,8370,0
|
|
20230918,102800,41283080,8370,8370,8370,8370,0
|
|
20230918,102700,41283080,8370,8370,8370,8370,0
|
|
20230918,102600,41283080,8370,8370,8370,8370,10
|
|
20230918,102500,41199380,8370,8370,8370,8370,4
|
|
20230918,102400,41165900,8370,8370,8370,8370,0
|
|
20230918,102300,41165900,8370,8330,8370,8330,75
|
|
20230918,102200,40541110,8370,8330,8370,8330,101
|
|
20230918,102100,39699740,8330,8330,8330,8330,9
|
|
20230918,102000,39624770,8330,8370,8370,8330,118
|
|
20230918,101900,38641670,8370,8370,8370,8370,0
|
|
20230918,101800,38641670,8370,8370,8370,8370,0
|
|
20230918,101700,38641670,8370,8370,8370,8370,1
|
|
20230918,101600,38633300,8330,8330,8330,8330,10
|
|
20230918,101500,38550000,8390,8390,8390,8390,0
|
|
20230918,101400,38550000,8390,8390,8390,8390,0
|
|
20230918,101300,38550000,8390,8390,8390,8390,1
|
|
20230918,101200,38541610,8390,8390,8390,8390,0
|
|
20230918,101100,38541610,8390,8390,8390,8390,24
|
|
20230918,101000,38340250,8390,8390,8390,8390,23
|
|
20230918,100900,38147280,8390,8390,8390,8390,0
|
|
20230918,100800,38147280,8390,8390,8390,8390,0
|
|
20230918,100700,38147280,8390,8390,8390,8390,3
|
|
20230918,100600,38122110,8390,8390,8390,8390,119
|
|
20230918,100500,37123700,8400,8400,8400,8400,0
|
|
20230918,100400,37123700,8400,8400,8400,8400,0
|
|
20230918,100300,37123700,8400,8400,8400,8400,0
|
|
20230918,100200,37123700,8400,8400,8400,8400,1
|
|
20230918,100100,37115300,8400,8400,8400,8400,0
|
|
20230918,100000,37115300,8400,8400,8400,8400,0
|
|
20230918,095900,37115300,8400,8400,8400,8400,2
|
|
20230918,095800,37098500,8400,8400,8400,8400,0
|
|
20230918,095700,37098500,8400,8390,8400,8390,2
|
|
20230918,095600,37081710,8400,8400,8400,8400,0
|
|
20230918,095500,37081710,8400,8380,8400,8380,1100
|
|
20230918,095400,27843560,8390,8390,8390,8390,0
|
|
20230918,095300,27843560,8390,8390,8390,8390,0
|
|
20230918,095200,27843560,8390,8370,8390,8370,32
|
|
20230918,095100,27575110,8380,8380,8380,8380,0
|
|
20230918,095000,27575110,8380,8380,8380,8380,0
|
|
20230918,094900,27575110,8380,8380,8380,8380,0
|
|
20230918,094800,27575110,8380,8360,8380,8360,33
|
|
20230918,094700,27299010,8320,8320,8320,8320,5
|
|
20230918,094600,27257410,8360,8360,8360,8360,5
|
|
20230918,094500,27215610,8320,8320,8320,8320,0
|
|
20230918,094400,27215610,8320,8330,8330,8320,75
|
|
20230918,094300,26591110,8320,8320,8320,8320,0
|
|
20230918,094200,26591110,8320,8320,8320,8320,28
|
|
20230918,094100,26358150,8320,8320,8320,8320,1
|
|
20230918,094000,26349830,8310,8310,8310,8310,0
|
|
20230918,093900,26349830,8310,8310,8310,8310,5
|
|
20230918,093800,26308280,8360,8360,8360,8360,3
|
|
20230918,093700,26283200,8360,8360,8360,8360,306
|
|
20230918,093600,23725040,8310,8310,8310,8310,0
|
|
20230918,093500,23725040,8310,8310,8310,8310,0
|
|
20230918,093400,23725040,8310,8310,8310,8310,23
|
|
20230918,093300,23533910,8310,8310,8310,8310,0
|
|
20230918,093200,23533910,8310,8310,8310,8310,0
|
|
20230918,093100,23533910,8310,8310,8310,8310,0
|
|
20230918,093000,23533910,8310,8310,8310,8310,0
|
|
20230918,092900,23533910,8310,8310,8310,8310,10
|
|
20230918,092800,23450810,8310,8310,8310,8310,74
|
|
20230918,092700,22835870,8320,8330,8330,8320,93
|
|
20230918,092600,22061620,8340,8340,8340,8340,31
|
|
20230918,092500,21803080,8340,8340,8340,8340,110
|
|
20230918,092400,20885680,8350,8350,8350,8350,56
|
|
20230918,092300,20418080,8360,8360,8360,8360,0
|
|
20230918,092200,20418080,8360,8360,8360,8360,0
|
|
20230918,092100,20418080,8360,8360,8360,8360,30
|
|
20230918,092000,20167280,8360,8360,8360,8360,581
|
|
20230918,091900,15310120,8370,8370,8370,8370,30
|
|
20230918,091800,15059020,8370,8380,8380,8370,300
|
|
20230918,091700,12547940,8380,8380,8380,8380,0
|
|
20230918,091600,12547940,8380,8380,8380,8380,0
|
|
20230918,091500,12547940,8380,8380,8380,8380,22
|
|
20230918,091400,12363580,8370,8370,8370,8370,0
|
|
20230918,091300,12363580,8370,8370,8370,8370,7
|
|
20230918,091200,12304990,8370,8370,8370,8370,84
|
|
20230918,091100,11601910,8370,8370,8370,8370,131
|
|
20230918,091000,10505440,8400,8400,8400,8400,0
|
|
20230918,090900,10505440,8400,8400,8400,8400,0
|
|
20230918,090800,10505440,8400,8400,8400,8400,0
|
|
20230918,090700,10505440,8400,8400,8400,8400,278
|
|
20230918,090600,8170240,8400,8400,8400,8400,22
|
|
20230918,090500,7985440,8400,8400,8400,8400,113
|
|
20230918,090400,7036240,8400,8400,8400,8400,0
|
|
20230918,090300,7036240,8400,8400,8400,8400,1
|
|
20230918,090200,7027840,8400,8400,8400,8400,0
|
|
20230918,090100,7027840,8400,8420,8420,8400,110
|
|
20230918,090000,6103820,8400,8450,8470,8400,713
|