610 lines
28 KiB
CSV
610 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,190700,185063990,8020,8020,8020,8020,5752
|
|
20230920,190600,185063990,8020,8020,8020,8020,0
|
|
20230920,190500,185063990,8020,8020,8020,8020,0
|
|
20230920,190400,185063990,8020,8020,8020,8020,0
|
|
20230920,190300,185063990,8020,8020,8020,8020,0
|
|
20230920,190200,185063990,8020,8020,8020,8020,0
|
|
20230920,190100,185063990,8020,8020,8020,8020,0
|
|
20230920,190000,185063990,8020,8020,8020,8020,0
|
|
20230920,185900,185063990,8020,8020,8020,8020,0
|
|
20230920,185800,185063990,8020,8020,8020,8020,0
|
|
20230920,185700,185063990,8020,8020,8020,8020,0
|
|
20230920,185600,185063990,8020,8020,8020,8020,0
|
|
20230920,185500,185063990,8020,8020,8020,8020,0
|
|
20230920,185400,185063990,8020,8020,8020,8020,0
|
|
20230920,185300,185063990,8020,8020,8020,8020,0
|
|
20230920,185200,185063990,8020,8020,8020,8020,0
|
|
20230920,185100,185063990,8020,8020,8020,8020,0
|
|
20230920,185000,185063990,8020,8020,8020,8020,0
|
|
20230920,184900,185063990,8020,8020,8020,8020,0
|
|
20230920,184800,185063990,8020,8020,8020,8020,0
|
|
20230920,184700,185063990,8020,8020,8020,8020,0
|
|
20230920,184600,185063990,8020,8020,8020,8020,0
|
|
20230920,184500,185063990,8020,8020,8020,8020,0
|
|
20230920,184400,185063990,8020,8020,8020,8020,0
|
|
20230920,184300,185063990,8020,8020,8020,8020,0
|
|
20230920,184200,185063990,8020,8020,8020,8020,0
|
|
20230920,184100,185063990,8020,8020,8020,8020,0
|
|
20230920,184000,185063990,8020,8020,8020,8020,0
|
|
20230920,183900,185063990,8020,8020,8020,8020,0
|
|
20230920,183800,185063990,8020,8020,8020,8020,0
|
|
20230920,183700,185063990,8020,8020,8020,8020,5752
|
|
20230920,183600,185063990,8020,8020,8020,8020,0
|
|
20230920,183500,185063990,8020,8020,8020,8020,0
|
|
20230920,183400,185063990,8020,8020,8020,8020,0
|
|
20230920,183300,185063990,8020,8020,8020,8020,0
|
|
20230920,183200,185063990,8020,8020,8020,8020,0
|
|
20230920,183100,185063990,8020,8020,8020,8020,0
|
|
20230920,183000,185063990,8020,8020,8020,8020,0
|
|
20230920,182900,185063990,8020,8020,8020,8020,0
|
|
20230920,182800,185063990,8020,8020,8020,8020,0
|
|
20230920,182700,185063990,8020,8020,8020,8020,0
|
|
20230920,182600,185063990,8020,8020,8020,8020,0
|
|
20230920,182500,185063990,8020,8020,8020,8020,0
|
|
20230920,182400,185063990,8020,8020,8020,8020,0
|
|
20230920,182300,185063990,8020,8020,8020,8020,0
|
|
20230920,182200,185063990,8020,8020,8020,8020,0
|
|
20230920,182100,185063990,8020,8020,8020,8020,0
|
|
20230920,182000,185063990,8020,8020,8020,8020,0
|
|
20230920,181900,185063990,8020,8020,8020,8020,0
|
|
20230920,181800,185063990,8020,8020,8020,8020,0
|
|
20230920,181700,185063990,8020,8020,8020,8020,0
|
|
20230920,181600,185063990,8020,8020,8020,8020,0
|
|
20230920,181500,185063990,8020,8020,8020,8020,0
|
|
20230920,181400,185063990,8020,8020,8020,8020,0
|
|
20230920,181300,185063990,8020,8020,8020,8020,0
|
|
20230920,181200,185063990,8020,8020,8020,8020,0
|
|
20230920,181100,185063990,8020,8020,8020,8020,0
|
|
20230920,181000,185063990,8020,8020,8020,8020,0
|
|
20230920,180900,185063990,8020,8020,8020,8020,0
|
|
20230920,180800,185063990,8020,8020,8020,8020,0
|
|
20230920,180700,185063990,8020,8020,8020,8020,5752
|
|
20230920,180600,185063990,8020,8020,8020,8020,0
|
|
20230920,180500,185063990,8020,8020,8020,8020,0
|
|
20230920,180400,185063990,8020,8020,8020,8020,0
|
|
20230920,180300,185063990,8020,8020,8020,8020,0
|
|
20230920,180200,185063990,8020,8020,8020,8020,0
|
|
20230920,180100,185063990,8020,8020,8020,8020,0
|
|
20230920,180000,185063990,8020,8020,8020,8020,0
|
|
20230920,175900,185063990,8020,8020,8020,8020,0
|
|
20230920,175800,185063990,8020,8020,8020,8020,0
|
|
20230920,175700,185063990,8020,8020,8020,8020,0
|
|
20230920,175600,185063990,8020,8020,8020,8020,0
|
|
20230920,175500,185063990,8020,8020,8020,8020,0
|
|
20230920,175400,185063990,8020,8020,8020,8020,0
|
|
20230920,175300,185063990,8020,8020,8020,8020,0
|
|
20230920,175200,185063990,8020,8020,8020,8020,0
|
|
20230920,175100,185063990,8020,8020,8020,8020,0
|
|
20230920,175000,185063990,8020,8020,8020,8020,0
|
|
20230920,174900,185063990,8020,8020,8020,8020,0
|
|
20230920,174800,185063990,8020,8020,8020,8020,0
|
|
20230920,174700,185063990,8020,8020,8020,8020,0
|
|
20230920,174600,185063990,8020,8020,8020,8020,0
|
|
20230920,174500,185063990,8020,8020,8020,8020,0
|
|
20230920,174400,185063990,8020,8020,8020,8020,0
|
|
20230920,174300,185063990,8020,8020,8020,8020,0
|
|
20230920,174200,185063990,8020,8020,8020,8020,0
|
|
20230920,174100,185063990,8020,8020,8020,8020,0
|
|
20230920,174000,185063990,8020,8020,8020,8020,0
|
|
20230920,173900,185063990,8020,8020,8020,8020,0
|
|
20230920,173800,185063990,8020,8020,8020,8020,0
|
|
20230920,173700,185063990,8020,8020,8020,8020,5752
|
|
20230920,173600,185063990,8020,8020,8020,8020,0
|
|
20230920,173500,185063990,8020,8020,8020,8020,0
|
|
20230920,173400,185063990,8020,8020,8020,8020,0
|
|
20230920,173300,185063990,8020,8020,8020,8020,0
|
|
20230920,173200,185063990,8020,8020,8020,8020,0
|
|
20230920,173100,185063990,8020,8020,8020,8020,0
|
|
20230920,173000,185063990,8020,8020,8020,8020,0
|
|
20230920,172900,185063990,8020,8020,8020,8020,0
|
|
20230920,172800,185063990,8020,8020,8020,8020,0
|
|
20230920,172700,185063990,8020,8020,8020,8020,0
|
|
20230920,172600,185063990,8020,8020,8020,8020,0
|
|
20230920,172500,185063990,8020,8020,8020,8020,0
|
|
20230920,172400,185063990,8020,8020,8020,8020,0
|
|
20230920,172300,185063990,8020,8020,8020,8020,0
|
|
20230920,172200,185063990,8020,8020,8020,8020,0
|
|
20230920,172100,185063990,8020,8020,8020,8020,0
|
|
20230920,172000,185063990,8020,8020,8020,8020,0
|
|
20230920,171900,185063990,8020,8020,8020,8020,0
|
|
20230920,171800,185063990,8020,8020,8020,8020,0
|
|
20230920,171700,185063990,8020,8020,8020,8020,0
|
|
20230920,171600,185063990,8020,8020,8020,8020,0
|
|
20230920,171500,185063990,8020,8020,8020,8020,0
|
|
20230920,171400,185063990,8020,8020,8020,8020,0
|
|
20230920,171300,185063990,8020,8020,8020,8020,0
|
|
20230920,171200,185063990,8020,8020,8020,8020,0
|
|
20230920,171100,185063990,8020,8020,8020,8020,0
|
|
20230920,171000,185063990,8020,8020,8020,8020,0
|
|
20230920,170900,185063990,8020,8020,8020,8020,0
|
|
20230920,170800,185063990,8020,8020,8020,8020,0
|
|
20230920,170700,185063990,8020,8020,8020,8020,5752
|
|
20230920,170600,185063990,8020,8020,8020,8020,0
|
|
20230920,170500,185063990,8020,8020,8020,8020,0
|
|
20230920,170400,185063990,8020,8020,8020,8020,0
|
|
20230920,170300,185063990,8020,8020,8020,8020,0
|
|
20230920,170200,185063990,8020,8020,8020,8020,0
|
|
20230920,170100,185063990,8020,8020,8020,8020,0
|
|
20230920,170000,185063990,8020,8020,8020,8020,0
|
|
20230920,165900,185063990,8020,8020,8020,8020,0
|
|
20230920,165800,185063990,8020,8020,8020,8020,0
|
|
20230920,165700,185063990,8020,8020,8020,8020,0
|
|
20230920,165600,185063990,8020,8020,8020,8020,0
|
|
20230920,165500,185063990,8020,8020,8020,8020,0
|
|
20230920,165400,185063990,8020,8020,8020,8020,0
|
|
20230920,165300,185063990,8020,8020,8020,8020,0
|
|
20230920,165200,185063990,8020,8020,8020,8020,0
|
|
20230920,165100,185063990,8020,8020,8020,8020,0
|
|
20230920,165000,185063990,8020,8020,8020,8020,0
|
|
20230920,164900,185063990,8020,8020,8020,8020,0
|
|
20230920,164800,185063990,8020,8020,8020,8020,0
|
|
20230920,164700,185063990,8020,8020,8020,8020,0
|
|
20230920,164600,185063990,8020,8020,8020,8020,0
|
|
20230920,164500,185063990,8020,8020,8020,8020,0
|
|
20230920,164400,185063990,8020,8020,8020,8020,0
|
|
20230920,164300,185063990,8020,8020,8020,8020,0
|
|
20230920,164200,185063990,8020,8020,8020,8020,0
|
|
20230920,164100,185063990,8020,8020,8020,8020,0
|
|
20230920,164000,185063990,8020,8020,8020,8020,0
|
|
20230920,163900,185063990,8020,8020,8020,8020,0
|
|
20230920,163800,185063990,8020,8020,8020,8020,0
|
|
20230920,163700,185063990,8020,8020,8020,8020,5752
|
|
20230920,163600,185063990,8020,8020,8020,8020,0
|
|
20230920,163500,185063990,8020,8020,8020,8020,0
|
|
20230920,163400,185063990,8020,8020,8020,8020,0
|
|
20230920,163300,185063990,8020,8020,8020,8020,0
|
|
20230920,163200,185063990,8020,8020,8020,8020,0
|
|
20230920,163100,185063990,8020,8020,8020,8020,0
|
|
20230920,163000,185063990,8020,8020,8020,8020,0
|
|
20230920,162900,185063990,8020,8020,8020,8020,0
|
|
20230920,162800,185063990,8020,8020,8020,8020,0
|
|
20230920,162700,185063990,8020,8020,8020,8020,0
|
|
20230920,162600,185063990,8020,8020,8020,8020,0
|
|
20230920,162500,185063990,8020,8020,8020,8020,0
|
|
20230920,162400,185063990,8020,8020,8020,8020,0
|
|
20230920,162300,185063990,8020,8020,8020,8020,0
|
|
20230920,162200,185063990,8020,8020,8020,8020,0
|
|
20230920,162100,185063990,8020,8020,8020,8020,0
|
|
20230920,162000,185063990,8020,8020,8020,8020,0
|
|
20230920,161900,185063990,8020,8020,8020,8020,0
|
|
20230920,161800,185063990,8020,8020,8020,8020,0
|
|
20230920,161700,185063990,8020,8020,8020,8020,0
|
|
20230920,161600,185063990,8020,8020,8020,8020,0
|
|
20230920,161500,185063990,8020,8020,8020,8020,0
|
|
20230920,161400,185063990,8020,8020,8020,8020,0
|
|
20230920,161300,185063990,8020,8020,8020,8020,0
|
|
20230920,161200,185063990,8020,8020,8020,8020,0
|
|
20230920,161100,185063990,8020,8020,8020,8020,0
|
|
20230920,161000,185063990,8020,8020,8020,8020,0
|
|
20230920,160900,185063990,8020,8020,8020,8020,0
|
|
20230920,160800,185063990,8020,8020,8020,8020,0
|
|
20230920,160700,185063990,8020,8020,8020,8020,5752
|
|
20230920,160600,185063990,8020,8020,8020,8020,0
|
|
20230920,160500,185063990,8020,8020,8020,8020,0
|
|
20230920,160400,185063990,8020,8020,8020,8020,0
|
|
20230920,160300,185063990,8020,8020,8020,8020,0
|
|
20230920,160200,185063990,8020,8020,8020,8020,0
|
|
20230920,160100,185063990,8020,8020,8020,8020,0
|
|
20230920,160000,185063990,8020,8020,8020,8020,0
|
|
20230920,155900,185063990,8020,8020,8020,8020,0
|
|
20230920,155800,185063990,8020,8020,8020,8020,0
|
|
20230920,155700,185063990,8020,8020,8020,8020,0
|
|
20230920,155600,185063990,8020,8020,8020,8020,0
|
|
20230920,155500,185063990,8020,8020,8020,8020,0
|
|
20230920,155400,185063990,8020,8020,8020,8020,0
|
|
20230920,155300,185063990,8020,8020,8020,8020,0
|
|
20230920,155200,185063990,8020,8020,8020,8020,0
|
|
20230920,155100,185063990,8020,8020,8020,8020,0
|
|
20230920,155000,185063990,8020,8020,8020,8020,0
|
|
20230920,154900,185063990,8020,8020,8020,8020,0
|
|
20230920,154800,185063990,8020,8020,8020,8020,0
|
|
20230920,154700,185063990,8020,8020,8020,8020,0
|
|
20230920,154600,185063990,8020,8020,8020,8020,0
|
|
20230920,154500,185063990,8020,8020,8020,8020,0
|
|
20230920,154400,185063990,8020,8020,8020,8020,0
|
|
20230920,154300,185063990,8020,8020,8020,8020,0
|
|
20230920,154200,185063990,8020,8020,8020,8020,0
|
|
20230920,154100,185063990,8020,8020,8020,8020,0
|
|
20230920,154000,185063990,8020,8020,8020,8020,0
|
|
20230920,153900,185063990,8020,8020,8020,8020,0
|
|
20230920,153800,185063990,8020,8020,8020,8020,0
|
|
20230920,153700,185063990,8020,8020,8020,8020,5752
|
|
20230920,153600,185063990,8020,8020,8020,8020,0
|
|
20230920,153500,185063990,8020,8020,8020,8020,0
|
|
20230920,153400,185063990,8020,8020,8020,8020,0
|
|
20230920,153300,185063990,8020,8020,8020,8020,0
|
|
20230920,153200,185063990,8020,8020,8020,8020,0
|
|
20230920,153100,185063990,8020,8020,8020,8020,0
|
|
20230920,153000,185063990,8020,8020,8020,8020,5752
|
|
20230920,152900,138932950,8090,8090,8090,8090,0
|
|
20230920,152800,138932950,8090,8090,8090,8090,0
|
|
20230920,152700,138932950,8090,8090,8090,8090,0
|
|
20230920,152600,138932950,8090,8090,8090,8090,0
|
|
20230920,152500,138932950,8090,8090,8090,8090,0
|
|
20230920,152400,138932950,8090,8090,8090,8090,0
|
|
20230920,152300,138932950,8090,8090,8090,8090,0
|
|
20230920,152200,138932950,8090,8090,8090,8090,0
|
|
20230920,152100,138932950,8090,8090,8090,8090,0
|
|
20230920,152000,138932950,8090,8090,8090,8090,0
|
|
20230920,151900,138932950,8090,8080,8090,8060,302
|
|
20230920,151800,136496690,8100,8100,8100,8100,0
|
|
20230920,151700,136496690,8100,8100,8100,8100,0
|
|
20230920,151600,136496690,8100,8100,8100,8100,1
|
|
20230920,151500,136488590,8100,8080,8100,8070,516
|
|
20230920,151400,132322470,8090,8090,8090,8090,11
|
|
20230920,151300,132233480,8100,8100,8100,8100,7
|
|
20230920,151200,132176780,8080,8080,8080,8080,61
|
|
20230920,151100,131683900,8100,8100,8100,8100,10
|
|
20230920,151000,131602900,8100,8100,8100,8100,148
|
|
20230920,150900,130404100,8100,8100,8100,8100,0
|
|
20230920,150800,130404100,8100,8100,8100,8100,0
|
|
20230920,150700,130404100,8100,8060,8100,8050,591
|
|
20230920,150600,125644430,8100,8100,8100,8100,0
|
|
20230920,150500,125644430,8100,8060,8100,8060,11
|
|
20230920,150400,125555730,8100,8100,8100,8100,47
|
|
20230920,150300,125175030,8100,8050,8100,8050,720
|
|
20230920,150200,119377180,8100,8060,8100,8050,1048
|
|
20230920,150100,110933310,8070,8070,8070,8070,124
|
|
20230920,150000,109932630,8070,8100,8100,8070,2230
|
|
20230920,145900,91928270,8090,8090,8090,8090,93
|
|
20230920,145800,91175900,8100,8100,8100,8100,2
|
|
20230920,145700,91159700,8100,8100,8100,8100,0
|
|
20230920,145600,91159700,8100,8100,8100,8090,109
|
|
20230920,145500,90277600,8100,8100,8100,8100,0
|
|
20230920,145400,90277600,8100,8100,8100,8100,0
|
|
20230920,145300,90277600,8100,8100,8100,8100,0
|
|
20230920,145200,90277600,8100,8100,8100,8100,0
|
|
20230920,145100,90277600,8100,8100,8100,8100,0
|
|
20230920,145000,90277600,8100,8100,8100,8100,0
|
|
20230920,144900,90277600,8100,8100,8100,8100,0
|
|
20230920,144800,90277600,8100,8100,8100,8100,1
|
|
20230920,144700,90269500,8100,8100,8100,8100,0
|
|
20230920,144600,90269500,8100,8100,8100,8100,32
|
|
20230920,144500,90010300,8100,8100,8100,8100,300
|
|
20230920,144400,87580300,8100,8090,8100,8090,6
|
|
20230920,144300,87531710,8090,8090,8090,8090,0
|
|
20230920,144200,87531710,8090,8090,8090,8090,92
|
|
20230920,144100,86787430,8090,8090,8090,8090,0
|
|
20230920,144000,86787430,8090,8090,8090,8090,1
|
|
20230920,143900,86779340,8090,8100,8100,8090,56
|
|
20230920,143800,86325800,8100,8100,8100,8100,0
|
|
20230920,143700,86325800,8100,8100,8100,8100,0
|
|
20230920,143600,86325800,8100,8090,8100,8090,33
|
|
20230920,143500,86058800,8090,8090,8090,8090,44
|
|
20230920,143400,85702840,8100,8100,8100,8100,0
|
|
20230920,143300,85702840,8100,8100,8100,8100,0
|
|
20230920,143200,85702840,8100,8100,8100,8100,1
|
|
20230920,143100,85694740,8090,8090,8090,8090,0
|
|
20230920,143000,85694740,8090,8090,8090,8090,0
|
|
20230920,142900,85694740,8090,8090,8090,8090,0
|
|
20230920,142800,85694740,8090,8090,8090,8090,0
|
|
20230920,142700,85694740,8090,8090,8090,8090,0
|
|
20230920,142600,85694740,8090,8090,8090,8090,0
|
|
20230920,142500,85694740,8090,8100,8100,8090,22
|
|
20230920,142400,85516550,8090,8100,8100,8090,1073
|
|
20230920,142300,76829690,8110,8110,8110,8110,0
|
|
20230920,142200,76829690,8110,8110,8110,8110,0
|
|
20230920,142100,76829690,8110,8110,8110,8110,0
|
|
20230920,142000,76829690,8110,8110,8110,8110,40
|
|
20230920,141900,76505290,8120,8120,8120,8120,7
|
|
20230920,141800,76448450,8140,8140,8140,8140,0
|
|
20230920,141700,76448450,8140,8140,8140,8140,0
|
|
20230920,141600,76448450,8140,8140,8140,8140,0
|
|
20230920,141500,76448450,8140,8140,8140,8140,0
|
|
20230920,141400,76448450,8140,8140,8140,8140,0
|
|
20230920,141300,76448450,8140,8140,8140,8140,0
|
|
20230920,141200,76448450,8140,8140,8140,8140,0
|
|
20230920,141100,76448450,8140,8140,8140,8140,0
|
|
20230920,141000,76448450,8140,8140,8140,8140,0
|
|
20230920,140900,76448450,8140,8140,8140,8140,4
|
|
20230920,140800,76415890,8100,8100,8100,8100,0
|
|
20230920,140700,76415890,8100,8100,8100,8100,0
|
|
20230920,140600,76415890,8100,8100,8100,8100,0
|
|
20230920,140500,76415890,8100,8100,8100,8100,0
|
|
20230920,140400,76415890,8100,8100,8100,8100,0
|
|
20230920,140300,76415890,8100,8100,8100,8100,0
|
|
20230920,140200,76415890,8100,8100,8100,8100,0
|
|
20230920,140100,76415890,8100,8100,8100,8100,0
|
|
20230920,140000,76415890,8100,8100,8100,8100,0
|
|
20230920,135900,76415890,8100,8100,8100,8100,0
|
|
20230920,135800,76415890,8100,8100,8100,8100,0
|
|
20230920,135700,76415890,8100,8100,8100,8100,0
|
|
20230920,135600,76415890,8100,8100,8100,8100,0
|
|
20230920,135500,76415890,8100,8100,8100,8100,0
|
|
20230920,135400,76415890,8100,8100,8100,8100,0
|
|
20230920,135300,76415890,8100,8100,8100,8100,0
|
|
20230920,135200,76415890,8100,8100,8100,8100,0
|
|
20230920,135100,76415890,8100,8100,8100,8100,0
|
|
20230920,135000,76415890,8100,8110,8110,8100,100
|
|
20230920,134900,75605670,8110,8110,8110,8110,0
|
|
20230920,134800,75605670,8110,8110,8110,8110,0
|
|
20230920,134700,75605670,8110,8110,8110,8110,0
|
|
20230920,134600,75605670,8110,8110,8110,8110,0
|
|
20230920,134500,75605670,8110,8110,8110,8110,120
|
|
20230920,134400,74632470,8100,8100,8100,8100,0
|
|
20230920,134300,74632470,8100,8100,8100,8100,0
|
|
20230920,134200,74632470,8100,8100,8100,8100,0
|
|
20230920,134100,74632470,8100,8100,8100,8100,0
|
|
20230920,134000,74632470,8100,8100,8100,8100,0
|
|
20230920,133900,74632470,8100,8100,8100,8100,0
|
|
20230920,133800,74632470,8100,8100,8100,8100,0
|
|
20230920,133700,74632470,8100,8100,8100,8100,0
|
|
20230920,133600,74632470,8100,8100,8100,8100,0
|
|
20230920,133500,74632470,8100,8100,8100,8100,0
|
|
20230920,133400,74632470,8100,8100,8100,8100,0
|
|
20230920,133300,74632470,8100,8100,8100,8100,0
|
|
20230920,133200,74632470,8100,8100,8100,8100,0
|
|
20230920,133100,74632470,8100,8100,8100,8100,0
|
|
20230920,133000,74632470,8100,8100,8100,8100,0
|
|
20230920,132900,74632470,8100,8100,8100,8100,0
|
|
20230920,132800,74632470,8100,8100,8100,8100,0
|
|
20230920,132700,74632470,8100,8100,8100,8100,0
|
|
20230920,132600,74632470,8100,8100,8100,8100,0
|
|
20230920,132500,74632470,8100,8100,8100,8100,0
|
|
20230920,132400,74632470,8100,8100,8100,8100,0
|
|
20230920,132300,74632470,8100,8100,8100,8100,0
|
|
20230920,132200,74632470,8100,8100,8100,8100,0
|
|
20230920,132100,74632470,8100,8100,8100,8100,0
|
|
20230920,132000,74632470,8100,8100,8100,8100,0
|
|
20230920,131900,74632470,8100,8100,8100,8100,0
|
|
20230920,131800,74632470,8100,8100,8100,8100,0
|
|
20230920,131700,74632470,8100,8100,8100,8100,572
|
|
20230920,131600,69999270,8100,8110,8110,8100,428
|
|
20230920,131500,66530000,8140,8140,8140,8140,0
|
|
20230920,131400,66530000,8140,8140,8140,8140,0
|
|
20230920,131300,66530000,8140,8140,8140,8140,0
|
|
20230920,131200,66530000,8140,8140,8140,8140,0
|
|
20230920,131100,66530000,8140,8140,8140,8140,0
|
|
20230920,131000,66530000,8140,8140,8140,8140,0
|
|
20230920,130900,66530000,8140,8140,8140,8140,0
|
|
20230920,130800,66530000,8140,8140,8140,8140,100
|
|
20230920,130700,65716000,8120,8120,8120,8120,11
|
|
20230920,130600,65626680,8130,8130,8130,8130,0
|
|
20230920,130500,65626680,8130,8130,8130,8130,0
|
|
20230920,130400,65626680,8130,8130,8130,8130,2
|
|
20230920,130300,65610420,8130,8130,8130,8130,0
|
|
20230920,130200,65610420,8130,8130,8130,8130,0
|
|
20230920,130100,65610420,8130,8130,8130,8130,0
|
|
20230920,130000,65610420,8130,8130,8130,8130,0
|
|
20230920,125900,65610420,8130,8130,8130,8130,0
|
|
20230920,125800,65610420,8130,8130,8130,8130,0
|
|
20230920,125700,65610420,8130,8130,8130,8130,0
|
|
20230920,125600,65610420,8130,8130,8130,8130,0
|
|
20230920,125500,65610420,8130,8130,8130,8130,0
|
|
20230920,125400,65610420,8130,8130,8130,8130,0
|
|
20230920,125300,65610420,8130,8130,8130,8130,0
|
|
20230920,125200,65610420,8130,8130,8130,8130,0
|
|
20230920,125100,65610420,8130,8130,8130,8130,1
|
|
20230920,125000,65602290,8130,8130,8130,8130,6
|
|
20230920,124900,65553510,8110,8110,8110,8110,65
|
|
20230920,124800,65026360,8130,8130,8130,8130,0
|
|
20230920,124700,65026360,8130,8130,8130,8130,0
|
|
20230920,124600,65026360,8130,8130,8130,8130,0
|
|
20230920,124500,65026360,8130,8130,8130,8130,21
|
|
20230920,124400,64855630,8110,8110,8110,8110,12
|
|
20230920,124300,64758310,8140,8140,8140,8140,0
|
|
20230920,124200,64758310,8140,8140,8140,8140,0
|
|
20230920,124100,64758310,8140,8140,8140,8140,0
|
|
20230920,124000,64758310,8140,8140,8140,8140,0
|
|
20230920,123900,64758310,8140,8140,8140,8140,0
|
|
20230920,123800,64758310,8140,8140,8140,8140,0
|
|
20230920,123700,64758310,8140,8140,8140,8140,0
|
|
20230920,123600,64758310,8140,8140,8140,8140,0
|
|
20230920,123500,64758310,8140,8140,8140,8140,0
|
|
20230920,123400,64758310,8140,8140,8140,8140,0
|
|
20230920,123300,64758310,8140,8140,8140,8140,0
|
|
20230920,123200,64758310,8140,8140,8140,8140,0
|
|
20230920,123100,64758310,8140,8140,8140,8140,0
|
|
20230920,123000,64758310,8140,8140,8140,8140,0
|
|
20230920,122900,64758310,8140,8140,8140,8140,0
|
|
20230920,122800,64758310,8140,8140,8140,8140,0
|
|
20230920,122700,64758310,8140,8140,8140,8140,1
|
|
20230920,122600,64750170,8100,8100,8100,8100,449
|
|
20230920,122500,61113270,8100,8140,8140,8100,1551
|
|
20230920,122400,48540520,8150,8150,8150,8150,0
|
|
20230920,122300,48540520,8150,8150,8150,8150,0
|
|
20230920,122200,48540520,8150,8150,8150,8150,0
|
|
20230920,122100,48540520,8150,8150,8150,8150,0
|
|
20230920,122000,48540520,8150,8150,8150,8150,0
|
|
20230920,121900,48540520,8150,8150,8150,8150,0
|
|
20230920,121800,48540520,8150,8150,8150,8150,0
|
|
20230920,121700,48540520,8150,8150,8150,8150,0
|
|
20230920,121600,48540520,8150,8150,8150,8150,0
|
|
20230920,121500,48540520,8150,8150,8150,8150,0
|
|
20230920,121400,48540520,8150,8150,8150,8150,0
|
|
20230920,121300,48540520,8150,8150,8150,8150,8
|
|
20230920,121200,48475320,8150,8150,8150,8150,0
|
|
20230920,121100,48475320,8150,8150,8150,8150,0
|
|
20230920,121000,48475320,8150,8150,8150,8150,0
|
|
20230920,120900,48475320,8150,8150,8150,8150,0
|
|
20230920,120800,48475320,8150,8150,8150,8150,0
|
|
20230920,120700,48475320,8150,8150,8150,8150,2
|
|
20230920,120600,48459020,8160,8160,8160,8160,0
|
|
20230920,120500,48459020,8160,8160,8160,8160,0
|
|
20230920,120400,48459020,8160,8160,8160,8160,0
|
|
20230920,120300,48459020,8160,8160,8160,8160,0
|
|
20230920,120200,48459020,8160,8160,8160,8160,0
|
|
20230920,120100,48459020,8160,8160,8160,8160,1
|
|
20230920,120000,48450860,8160,8160,8160,8160,0
|
|
20230920,115900,48450860,8160,8160,8160,8160,0
|
|
20230920,115800,48450860,8160,8160,8160,8160,1
|
|
20230920,115700,48442700,8150,8150,8150,8150,0
|
|
20230920,115600,48442700,8150,8150,8150,8150,0
|
|
20230920,115500,48442700,8150,8150,8150,8150,0
|
|
20230920,115400,48442700,8150,8150,8150,8150,0
|
|
20230920,115300,48442700,8150,8150,8150,8150,0
|
|
20230920,115200,48442700,8150,8150,8150,8150,0
|
|
20230920,115100,48442700,8150,8150,8150,8150,0
|
|
20230920,115000,48442700,8150,8150,8150,8150,0
|
|
20230920,114900,48442700,8150,8150,8150,8150,0
|
|
20230920,114800,48442700,8150,8150,8150,8150,0
|
|
20230920,114700,48442700,8150,8150,8150,8150,0
|
|
20230920,114600,48442700,8150,8150,8150,8150,0
|
|
20230920,114500,48442700,8150,8150,8150,8150,377
|
|
20230920,114400,45370150,8160,8150,8160,8150,188
|
|
20230920,114300,43837850,8140,8140,8140,8140,0
|
|
20230920,114200,43837850,8140,8140,8140,8140,0
|
|
20230920,114100,43837850,8140,8140,8140,8140,0
|
|
20230920,114000,43837850,8140,8140,8140,8140,0
|
|
20230920,113900,43837850,8140,8140,8140,8140,0
|
|
20230920,113800,43837850,8140,8140,8140,8140,0
|
|
20230920,113700,43837850,8140,8140,8140,8140,0
|
|
20230920,113600,43837850,8140,8140,8140,8140,0
|
|
20230920,113500,43837850,8140,8140,8140,8140,0
|
|
20230920,113400,43837850,8140,8140,8140,8140,0
|
|
20230920,113300,43837850,8140,8140,8140,8140,0
|
|
20230920,113200,43837850,8140,8140,8140,8140,0
|
|
20230920,113100,43837850,8140,8140,8140,8140,0
|
|
20230920,113000,43837850,8140,8140,8140,8140,0
|
|
20230920,112900,43837850,8140,8160,8160,8140,128
|
|
20230920,112800,42794670,8150,8150,8150,8150,40
|
|
20230920,112700,42468670,8150,8150,8150,8150,0
|
|
20230920,112600,42468670,8150,8150,8150,8150,0
|
|
20230920,112500,42468670,8150,8150,8150,8150,0
|
|
20230920,112400,42468670,8150,8150,8150,8150,108
|
|
20230920,112300,41588470,8150,8150,8150,8150,0
|
|
20230920,112200,41588470,8150,8150,8150,8150,0
|
|
20230920,112100,41588470,8150,8150,8150,8150,0
|
|
20230920,112000,41588470,8150,8150,8150,8150,0
|
|
20230920,111900,41588470,8150,8150,8150,8150,0
|
|
20230920,111800,41588470,8150,8150,8150,8150,0
|
|
20230920,111700,41588470,8150,8150,8150,8150,0
|
|
20230920,111600,41588470,8150,8130,8150,8130,32
|
|
20230920,111500,41328270,8150,8150,8150,8150,0
|
|
20230920,111400,41328270,8150,8150,8150,8150,0
|
|
20230920,111300,41328270,8150,8150,8150,8150,0
|
|
20230920,111200,41328270,8150,8150,8150,8150,0
|
|
20230920,111100,41328270,8150,8150,8150,8150,0
|
|
20230920,111000,41328270,8150,8150,8150,8150,0
|
|
20230920,110900,41328270,8150,8150,8150,8150,0
|
|
20230920,110800,41328270,8150,8140,8150,8140,435
|
|
20230920,110700,37787060,8150,8150,8150,8150,0
|
|
20230920,110600,37787060,8150,8150,8150,8150,0
|
|
20230920,110500,37787060,8150,8150,8150,8150,0
|
|
20230920,110400,37787060,8150,8150,8150,8150,0
|
|
20230920,110300,37787060,8150,8150,8150,8150,0
|
|
20230920,110200,37787060,8150,8150,8150,8150,0
|
|
20230920,110100,37787060,8150,8150,8150,8150,0
|
|
20230920,110000,37787060,8150,8150,8150,8150,0
|
|
20230920,105900,37787060,8150,8150,8150,8150,0
|
|
20230920,105800,37787060,8150,8150,8150,8150,0
|
|
20230920,105700,37787060,8150,8150,8150,8150,0
|
|
20230920,105600,37787060,8150,8150,8150,8150,0
|
|
20230920,105500,37787060,8150,8150,8150,8150,0
|
|
20230920,105400,37787060,8150,8150,8150,8150,0
|
|
20230920,105300,37787060,8150,8150,8150,8150,0
|
|
20230920,105200,37787060,8150,8150,8150,8150,0
|
|
20230920,105100,37787060,8150,8150,8150,8150,1
|
|
20230920,105000,37778910,8150,8150,8150,8150,0
|
|
20230920,104900,37778910,8150,8150,8150,8150,0
|
|
20230920,104800,37778910,8150,8150,8150,8150,0
|
|
20230920,104700,37778910,8150,8150,8150,8150,0
|
|
20230920,104600,37778910,8150,8150,8150,8150,0
|
|
20230920,104500,37778910,8150,8150,8150,8150,0
|
|
20230920,104400,37778910,8150,8150,8150,8150,0
|
|
20230920,104300,37778910,8150,8150,8150,8150,0
|
|
20230920,104200,37778910,8150,8150,8150,8150,0
|
|
20230920,104100,37778910,8150,8150,8150,8150,12
|
|
20230920,104000,37681110,8130,8130,8130,8130,0
|
|
20230920,103900,37681110,8130,8130,8130,8130,0
|
|
20230920,103800,37681110,8130,8130,8130,8130,44
|
|
20230920,103700,37323390,8150,8140,8150,8140,45
|
|
20230920,103600,36957080,8150,8150,8150,8150,1
|
|
20230920,103500,36948930,8130,8130,8130,8130,0
|
|
20230920,103400,36948930,8130,8130,8130,8130,0
|
|
20230920,103300,36948930,8130,8130,8130,8130,212
|
|
20230920,103200,35225370,8130,8130,8130,8130,0
|
|
20230920,103100,35225370,8130,8130,8130,8130,2
|
|
20230920,103000,35209110,8130,8130,8130,8130,0
|
|
20230920,102900,35209110,8130,8130,8130,8130,0
|
|
20230920,102800,35209110,8130,8130,8130,8130,0
|
|
20230920,102700,35209110,8130,8130,8130,8130,0
|
|
20230920,102600,35209110,8130,8130,8130,8130,0
|
|
20230920,102500,35209110,8130,8130,8130,8130,0
|
|
20230920,102400,35209110,8130,8130,8130,8130,0
|
|
20230920,102300,35209110,8130,8130,8130,8130,1
|
|
20230920,102200,35200980,8130,8130,8130,8130,187
|
|
20230920,102100,33680670,8140,8140,8140,8140,5
|
|
20230920,102000,33639970,8140,8140,8140,8140,0
|
|
20230920,101900,33639970,8140,8140,8140,8140,0
|
|
20230920,101800,33639970,8140,8140,8140,8140,45
|
|
20230920,101700,33273670,8140,8140,8140,8140,219
|
|
20230920,101600,31491010,8150,8150,8150,8150,0
|
|
20230920,101500,31491010,8150,8150,8150,8150,80
|
|
20230920,101400,30839010,8150,8150,8150,8150,0
|
|
20230920,101300,30839010,8150,8150,8150,8150,0
|
|
20230920,101200,30839010,8150,8150,8150,8150,0
|
|
20230920,101100,30839010,8150,8150,8150,8150,4
|
|
20230920,101000,30806410,8110,8110,8110,8110,0
|
|
20230920,100900,30806410,8110,8110,8110,8110,0
|
|
20230920,100800,30806410,8110,8110,8110,8110,0
|
|
20230920,100700,30806410,8110,8110,8110,8110,19
|
|
20230920,100600,30652320,8140,8140,8140,8140,0
|
|
20230920,100500,30652320,8140,8140,8140,8140,0
|
|
20230920,100400,30652320,8140,8140,8140,8140,11
|
|
20230920,100300,30562780,8110,8110,8110,8110,1
|
|
20230920,100200,30554670,8110,8120,8120,8110,580
|
|
20230920,100100,25848240,8120,8120,8120,8120,0
|
|
20230920,100000,25848240,8120,8120,8120,8120,0
|
|
20230920,095900,25848240,8120,8120,8120,8120,1
|
|
20230920,095800,25840120,8150,8150,8150,8150,6
|
|
20230920,095700,25791220,8150,8140,8150,8140,2
|
|
20230920,095600,25774930,8140,8130,8140,8130,197
|
|
20230920,095500,24173310,8140,8130,8140,8130,11
|
|
20230920,095400,24083840,8150,8140,8150,8140,188
|
|
20230920,095300,22553380,8150,8150,8150,8150,0
|
|
20230920,095200,22553380,8150,8150,8150,8150,1
|
|
20230920,095100,22545230,8150,8150,8150,8150,8
|
|
20230920,095000,22480030,8160,8120,8160,8120,377
|
|
20230920,094900,19415510,8160,8160,8160,8160,67
|
|
20230920,094800,18868790,8160,8160,8160,8160,0
|
|
20230920,094700,18868790,8160,8160,8160,8160,1
|
|
20230920,094600,18860630,8160,8160,8160,8160,13
|
|
20230920,094500,18754550,8160,8160,8160,8160,131
|
|
20230920,094400,17685590,8160,8120,8160,8120,253
|
|
20230920,094300,15630270,8160,8160,8160,8160,0
|
|
20230920,094200,15630270,8160,8160,8160,8160,0
|
|
20230920,094100,15630270,8160,8160,8160,8160,0
|
|
20230920,094000,15630270,8160,8160,8160,8160,0
|
|
20230920,093900,15630270,8160,8160,8160,8160,1
|
|
20230920,093800,15622110,8160,8160,8160,8160,0
|
|
20230920,093700,15622110,8160,8160,8160,8160,0
|
|
20230920,093600,15622110,8160,8160,8160,8160,6
|
|
20230920,093500,15573150,8160,8160,8160,8160,0
|
|
20230920,093400,15573150,8160,8160,8160,8160,0
|
|
20230920,093300,15573150,8160,8160,8160,8160,3
|
|
20230920,093200,15548670,8160,8160,8160,8160,1
|
|
20230920,093100,15540510,8150,8150,8160,8150,141
|
|
20230920,093000,14390030,8150,8160,8160,8150,62
|
|
20230920,092900,13884120,8160,8160,8160,8160,0
|
|
20230920,092800,13884120,8160,8160,8160,8160,0
|
|
20230920,092700,13884120,8160,8160,8160,8160,0
|
|
20230920,092600,13884120,8160,8160,8160,8160,0
|
|
20230920,092500,13884120,8160,8160,8160,8150,405
|
|
20230920,092400,10579450,8160,8160,8160,8160,0
|
|
20230920,092300,10579450,8160,8160,8160,8160,0
|
|
20230920,092200,10579450,8160,8160,8160,8160,0
|
|
20230920,092100,10579450,8160,8160,8160,8160,0
|
|
20230920,092000,10579450,8160,8160,8160,8160,0
|
|
20230920,091900,10579450,8160,8160,8160,8160,3
|
|
20230920,091800,10554970,8140,8110,8150,8110,136
|
|
20230920,091700,9451690,8160,8160,8160,8160,0
|
|
20230920,091600,9451690,8160,8120,8160,8110,157
|
|
20230920,091500,8177740,8180,8180,8180,8180,0
|
|
20230920,091400,8177740,8180,8180,8180,8180,0
|
|
20230920,091300,8177740,8180,8180,8180,8180,8
|
|
20230920,091200,8112300,8120,8120,8120,8120,16
|
|
20230920,091100,7982380,8130,8130,8130,8130,36
|
|
20230920,091000,7689700,8180,8170,8180,8170,122
|
|
20230920,090900,6691780,8180,8180,8180,8180,0
|
|
20230920,090800,6691780,8180,8180,8180,8180,0
|
|
20230920,090700,6691780,8180,8180,8180,8180,8
|
|
20230920,090600,6626340,8180,8140,8180,8140,109
|
|
20230920,090500,5734800,8180,8180,8180,8180,0
|
|
20230920,090400,5734800,8180,8180,8180,8180,0
|
|
20230920,090300,5734800,8180,8150,8180,8140,113
|
|
20230920,090200,4814840,8200,8200,8200,8200,20
|
|
20230920,090100,4650840,8220,8190,8240,8190,561
|
|
20230920,090000,49080,8180,8180,8180,8180,6
|