647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,194400,203926790,5930,5930,5930,5930,503
|
|
20230918,194300,203926790,5930,5930,5930,5930,0
|
|
20230918,194200,203926790,5930,5930,5930,5930,0
|
|
20230918,194100,203926790,5930,5930,5930,5930,0
|
|
20230918,194000,203926790,5930,5930,5930,5930,0
|
|
20230918,193900,203926790,5930,5930,5930,5930,0
|
|
20230918,193800,203926790,5930,5930,5930,5930,0
|
|
20230918,193700,203926790,5930,5930,5930,5930,0
|
|
20230918,193600,203926790,5930,5930,5930,5930,0
|
|
20230918,193500,203926790,5930,5930,5930,5930,0
|
|
20230918,193400,203926790,5930,5930,5930,5930,0
|
|
20230918,193300,203926790,5930,5930,5930,5930,0
|
|
20230918,193200,203926790,5930,5930,5930,5930,0
|
|
20230918,193100,203926790,5930,5930,5930,5930,0
|
|
20230918,193000,203926790,5930,5930,5930,5930,0
|
|
20230918,192900,203926790,5930,5930,5930,5930,0
|
|
20230918,192800,203926790,5930,5930,5930,5930,0
|
|
20230918,192700,203926790,5930,5930,5930,5930,0
|
|
20230918,192600,203926790,5930,5930,5930,5930,0
|
|
20230918,192500,203926790,5930,5930,5930,5930,0
|
|
20230918,192400,203926790,5930,5930,5930,5930,0
|
|
20230918,192300,203926790,5930,5930,5930,5930,0
|
|
20230918,192200,203926790,5930,5930,5930,5930,0
|
|
20230918,192100,203926790,5930,5930,5930,5930,0
|
|
20230918,192000,203926790,5930,5930,5930,5930,0
|
|
20230918,191900,203926790,5930,5930,5930,5930,0
|
|
20230918,191800,203926790,5930,5930,5930,5930,0
|
|
20230918,191700,203926790,5930,5930,5930,5930,0
|
|
20230918,191600,203926790,5930,5930,5930,5930,0
|
|
20230918,191500,203926790,5930,5930,5930,5930,0
|
|
20230918,191400,203926790,5930,5930,5930,5930,503
|
|
20230918,191300,203926790,5930,5930,5930,5930,0
|
|
20230918,191200,203926790,5930,5930,5930,5930,0
|
|
20230918,191100,203926790,5930,5930,5930,5930,0
|
|
20230918,191000,203926790,5930,5930,5930,5930,0
|
|
20230918,190900,203926790,5930,5930,5930,5930,0
|
|
20230918,190800,203926790,5930,5930,5930,5930,0
|
|
20230918,190700,203926790,5930,5930,5930,5930,0
|
|
20230918,190600,203926790,5930,5930,5930,5930,0
|
|
20230918,190500,203926790,5930,5930,5930,5930,0
|
|
20230918,190400,203926790,5930,5930,5930,5930,0
|
|
20230918,190300,203926790,5930,5930,5930,5930,0
|
|
20230918,190200,203926790,5930,5930,5930,5930,0
|
|
20230918,190100,203926790,5930,5930,5930,5930,0
|
|
20230918,190000,203926790,5930,5930,5930,5930,0
|
|
20230918,185900,203926790,5930,5930,5930,5930,0
|
|
20230918,185800,203926790,5930,5930,5930,5930,0
|
|
20230918,185700,203926790,5930,5930,5930,5930,0
|
|
20230918,185600,203926790,5930,5930,5930,5930,0
|
|
20230918,185500,203926790,5930,5930,5930,5930,0
|
|
20230918,185400,203926790,5930,5930,5930,5930,0
|
|
20230918,185300,203926790,5930,5930,5930,5930,0
|
|
20230918,185200,203926790,5930,5930,5930,5930,0
|
|
20230918,185100,203926790,5930,5930,5930,5930,0
|
|
20230918,185000,203926790,5930,5930,5930,5930,0
|
|
20230918,184900,203926790,5930,5930,5930,5930,0
|
|
20230918,184800,203926790,5930,5930,5930,5930,0
|
|
20230918,184700,203926790,5930,5930,5930,5930,0
|
|
20230918,184600,203926790,5930,5930,5930,5930,0
|
|
20230918,184500,203926790,5930,5930,5930,5930,0
|
|
20230918,184400,203926790,5930,5930,5930,5930,503
|
|
20230918,184300,203926790,5930,5930,5930,5930,0
|
|
20230918,184200,203926790,5930,5930,5930,5930,0
|
|
20230918,184100,203926790,5930,5930,5930,5930,0
|
|
20230918,184000,203926790,5930,5930,5930,5930,0
|
|
20230918,183900,203926790,5930,5930,5930,5930,0
|
|
20230918,183800,203926790,5930,5930,5930,5930,0
|
|
20230918,183700,203926790,5930,5930,5930,5930,0
|
|
20230918,183600,203926790,5930,5930,5930,5930,0
|
|
20230918,183500,203926790,5930,5930,5930,5930,0
|
|
20230918,183400,203926790,5930,5930,5930,5930,0
|
|
20230918,183300,203926790,5930,5930,5930,5930,0
|
|
20230918,183200,203926790,5930,5930,5930,5930,0
|
|
20230918,183100,203926790,5930,5930,5930,5930,0
|
|
20230918,183000,203926790,5930,5930,5930,5930,0
|
|
20230918,182900,203926790,5930,5930,5930,5930,0
|
|
20230918,182800,203926790,5930,5930,5930,5930,0
|
|
20230918,182700,203926790,5930,5930,5930,5930,0
|
|
20230918,182600,203926790,5930,5930,5930,5930,0
|
|
20230918,182500,203926790,5930,5930,5930,5930,0
|
|
20230918,182400,203926790,5930,5930,5930,5930,0
|
|
20230918,182300,203926790,5930,5930,5930,5930,0
|
|
20230918,182200,203926790,5930,5930,5930,5930,0
|
|
20230918,182100,203926790,5930,5930,5930,5930,0
|
|
20230918,182000,203926790,5930,5930,5930,5930,0
|
|
20230918,181900,203926790,5930,5930,5930,5930,0
|
|
20230918,181800,203926790,5930,5930,5930,5930,0
|
|
20230918,181700,203926790,5930,5930,5930,5930,0
|
|
20230918,181600,203926790,5930,5930,5930,5930,0
|
|
20230918,181500,203926790,5930,5930,5930,5930,0
|
|
20230918,181400,203926790,5930,5930,5930,5930,503
|
|
20230918,181300,203926790,5930,5930,5930,5930,0
|
|
20230918,181200,203926790,5930,5930,5930,5930,0
|
|
20230918,181100,203926790,5930,5930,5930,5930,0
|
|
20230918,181000,203926790,5930,5930,5930,5930,0
|
|
20230918,180900,203926790,5930,5930,5930,5930,0
|
|
20230918,180800,203926790,5930,5930,5930,5930,0
|
|
20230918,180700,203926790,5930,5930,5930,5930,0
|
|
20230918,180600,203926790,5930,5930,5930,5930,0
|
|
20230918,180500,203926790,5930,5930,5930,5930,0
|
|
20230918,180400,203926790,5930,5930,5930,5930,0
|
|
20230918,180300,203926790,5930,5930,5930,5930,0
|
|
20230918,180200,203926790,5930,5930,5930,5930,0
|
|
20230918,180100,203926790,5930,5930,5930,5930,0
|
|
20230918,180000,203926790,5930,5930,5930,5930,0
|
|
20230918,175900,203926790,5930,5930,5930,5930,0
|
|
20230918,175800,203926790,5930,5930,5930,5930,0
|
|
20230918,175700,203926790,5930,5930,5930,5930,0
|
|
20230918,175600,203926790,5930,5930,5930,5930,0
|
|
20230918,175500,203926790,5930,5930,5930,5930,0
|
|
20230918,175400,203926790,5930,5930,5930,5930,0
|
|
20230918,175300,203926790,5930,5930,5930,5930,0
|
|
20230918,175200,203926790,5930,5930,5930,5930,0
|
|
20230918,175100,203926790,5930,5930,5930,5930,0
|
|
20230918,175000,203926790,5930,5930,5930,5930,0
|
|
20230918,174900,203926790,5930,5930,5930,5930,0
|
|
20230918,174800,203926790,5930,5930,5930,5930,0
|
|
20230918,174700,203926790,5930,5930,5930,5930,0
|
|
20230918,174600,203926790,5930,5930,5930,5930,0
|
|
20230918,174500,203926790,5930,5930,5930,5930,0
|
|
20230918,174400,203926790,5930,5930,5930,5930,503
|
|
20230918,174300,203926790,5930,5930,5930,5930,0
|
|
20230918,174200,203926790,5930,5930,5930,5930,0
|
|
20230918,174100,203926790,5930,5930,5930,5930,0
|
|
20230918,174000,203926790,5930,5930,5930,5930,0
|
|
20230918,173900,203926790,5930,5930,5930,5930,0
|
|
20230918,173800,203926790,5930,5930,5930,5930,0
|
|
20230918,173700,203926790,5930,5930,5930,5930,0
|
|
20230918,173600,203926790,5930,5930,5930,5930,0
|
|
20230918,173500,203926790,5930,5930,5930,5930,0
|
|
20230918,173400,203926790,5930,5930,5930,5930,0
|
|
20230918,173300,203926790,5930,5930,5930,5930,0
|
|
20230918,173200,203926790,5930,5930,5930,5930,0
|
|
20230918,173100,203926790,5930,5930,5930,5930,0
|
|
20230918,173000,203926790,5930,5930,5930,5930,0
|
|
20230918,172900,203926790,5930,5930,5930,5930,0
|
|
20230918,172800,203926790,5930,5930,5930,5930,0
|
|
20230918,172700,203926790,5930,5930,5930,5930,0
|
|
20230918,172600,203926790,5930,5930,5930,5930,0
|
|
20230918,172500,203926790,5930,5930,5930,5930,0
|
|
20230918,172400,203926790,5930,5930,5930,5930,0
|
|
20230918,172300,203926790,5930,5930,5930,5930,0
|
|
20230918,172200,203926790,5930,5930,5930,5930,0
|
|
20230918,172100,203926790,5930,5930,5930,5930,0
|
|
20230918,172000,203926790,5930,5930,5930,5930,0
|
|
20230918,171900,203926790,5930,5930,5930,5930,0
|
|
20230918,171800,203926790,5930,5930,5930,5930,0
|
|
20230918,171700,203926790,5930,5930,5930,5930,0
|
|
20230918,171600,203926790,5930,5930,5930,5930,0
|
|
20230918,171500,203926790,5930,5930,5930,5930,0
|
|
20230918,171400,203926790,5930,5930,5930,5930,503
|
|
20230918,171300,203926790,5930,5930,5930,5930,0
|
|
20230918,171200,203926790,5930,5930,5930,5930,0
|
|
20230918,171100,203926790,5930,5930,5930,5930,0
|
|
20230918,171000,203926790,5930,5930,5930,5930,0
|
|
20230918,170900,203926790,5930,5930,5930,5930,0
|
|
20230918,170800,203926790,5930,5930,5930,5930,0
|
|
20230918,170700,203926790,5930,5930,5930,5930,0
|
|
20230918,170600,203926790,5930,5930,5930,5930,0
|
|
20230918,170500,203926790,5930,5930,5930,5930,0
|
|
20230918,170400,203926790,5930,5930,5930,5930,0
|
|
20230918,170300,203926790,5930,5930,5930,5930,0
|
|
20230918,170200,203926790,5930,5930,5930,5930,0
|
|
20230918,170100,203926790,5930,5930,5930,5930,0
|
|
20230918,170000,203926790,5930,5930,5930,5930,0
|
|
20230918,165900,203926790,5930,5930,5930,5930,0
|
|
20230918,165800,203926790,5930,5930,5930,5930,0
|
|
20230918,165700,203926790,5930,5930,5930,5930,0
|
|
20230918,165600,203926790,5930,5930,5930,5930,0
|
|
20230918,165500,203926790,5930,5930,5930,5930,0
|
|
20230918,165400,203926790,5930,5930,5930,5930,0
|
|
20230918,165300,203926790,5930,5930,5930,5930,0
|
|
20230918,165200,203926790,5930,5930,5930,5930,0
|
|
20230918,165100,203926790,5930,5930,5930,5930,0
|
|
20230918,165000,203926790,5930,5930,5930,5930,0
|
|
20230918,164900,203926790,5930,5930,5930,5930,0
|
|
20230918,164800,203926790,5930,5930,5930,5930,0
|
|
20230918,164700,203926790,5930,5930,5930,5930,0
|
|
20230918,164600,203926790,5930,5930,5930,5930,0
|
|
20230918,164500,203926790,5930,5930,5930,5930,0
|
|
20230918,164400,203926790,5930,5930,5930,5930,503
|
|
20230918,164300,203926790,5930,5930,5930,5930,0
|
|
20230918,164200,203926790,5930,5930,5930,5930,0
|
|
20230918,164100,203926790,5930,5930,5930,5930,0
|
|
20230918,164000,203926790,5930,5930,5930,5930,0
|
|
20230918,163900,203926790,5930,5930,5930,5930,0
|
|
20230918,163800,203926790,5930,5930,5930,5930,0
|
|
20230918,163700,203926790,5930,5930,5930,5930,0
|
|
20230918,163600,203926790,5930,5930,5930,5930,0
|
|
20230918,163500,203926790,5930,5930,5930,5930,0
|
|
20230918,163400,203926790,5930,5930,5930,5930,0
|
|
20230918,163300,203926790,5930,5930,5930,5930,0
|
|
20230918,163200,203926790,5930,5930,5930,5930,0
|
|
20230918,163100,203926790,5930,5930,5930,5930,0
|
|
20230918,163000,203926790,5930,5930,5930,5930,0
|
|
20230918,162900,203926790,5930,5930,5930,5930,0
|
|
20230918,162800,203926790,5930,5930,5930,5930,0
|
|
20230918,162700,203926790,5930,5930,5930,5930,0
|
|
20230918,162600,203926790,5930,5930,5930,5930,0
|
|
20230918,162500,203926790,5930,5930,5930,5930,0
|
|
20230918,162400,203926790,5930,5930,5930,5930,0
|
|
20230918,162300,203926790,5930,5930,5930,5930,0
|
|
20230918,162200,203926790,5930,5930,5930,5930,0
|
|
20230918,162100,203926790,5930,5930,5930,5930,0
|
|
20230918,162000,203926790,5930,5930,5930,5930,0
|
|
20230918,161900,203926790,5930,5930,5930,5930,0
|
|
20230918,161800,203926790,5930,5930,5930,5930,0
|
|
20230918,161700,203926790,5930,5930,5930,5930,0
|
|
20230918,161600,203926790,5930,5930,5930,5930,0
|
|
20230918,161500,203926790,5930,5930,5930,5930,0
|
|
20230918,161400,203926790,5930,5930,5930,5930,503
|
|
20230918,161300,203926790,5930,5930,5930,5930,0
|
|
20230918,161200,203926790,5930,5930,5930,5930,0
|
|
20230918,161100,203926790,5930,5930,5930,5930,0
|
|
20230918,161000,203926790,5930,5930,5930,5930,0
|
|
20230918,160900,203926790,5930,5930,5930,5930,0
|
|
20230918,160800,203926790,5930,5930,5930,5930,0
|
|
20230918,160700,203926790,5930,5930,5930,5930,0
|
|
20230918,160600,203926790,5930,5930,5930,5930,0
|
|
20230918,160500,203926790,5930,5930,5930,5930,0
|
|
20230918,160400,203926790,5930,5930,5930,5930,0
|
|
20230918,160300,203926790,5930,5930,5930,5930,0
|
|
20230918,160200,203926790,5930,5930,5930,5930,0
|
|
20230918,160100,203926790,5930,5930,5930,5930,0
|
|
20230918,160000,203926790,5930,5930,5930,5930,0
|
|
20230918,155900,203926790,5930,5930,5930,5930,0
|
|
20230918,155800,203926790,5930,5930,5930,5930,0
|
|
20230918,155700,203926790,5930,5930,5930,5930,0
|
|
20230918,155600,203926790,5930,5930,5930,5930,0
|
|
20230918,155500,203926790,5930,5930,5930,5930,0
|
|
20230918,155400,203926790,5930,5930,5930,5930,0
|
|
20230918,155300,203926790,5930,5930,5930,5930,0
|
|
20230918,155200,203926790,5930,5930,5930,5930,0
|
|
20230918,155100,203926790,5930,5930,5930,5930,0
|
|
20230918,155000,203926790,5930,5930,5930,5930,0
|
|
20230918,154900,203926790,5930,5930,5930,5930,0
|
|
20230918,154800,203926790,5930,5930,5930,5930,0
|
|
20230918,154700,203926790,5930,5930,5930,5930,0
|
|
20230918,154600,203926790,5930,5930,5930,5930,0
|
|
20230918,154500,203926790,5930,5930,5930,5930,0
|
|
20230918,154400,203926790,5930,5930,5930,5930,503
|
|
20230918,154300,203926790,5930,5930,5930,5930,0
|
|
20230918,154200,203926790,5930,5930,5930,5930,0
|
|
20230918,154100,203926790,5930,5930,5930,5930,0
|
|
20230918,154000,203926790,5930,5930,5930,5930,0
|
|
20230918,153900,203926790,5930,5930,5930,5930,0
|
|
20230918,153800,203926790,5930,5930,5930,5930,0
|
|
20230918,153700,203926790,5930,5930,5930,5930,0
|
|
20230918,153600,203926790,5930,5930,5930,5930,0
|
|
20230918,153500,203926790,5930,5930,5930,5930,0
|
|
20230918,153400,203926790,5930,5930,5930,5930,0
|
|
20230918,153300,203926790,5930,5930,5930,5930,0
|
|
20230918,153200,203926790,5930,5930,5930,5930,0
|
|
20230918,153100,203926790,5930,5930,5930,5930,0
|
|
20230918,153000,203926790,5930,5930,5930,5930,503
|
|
20230918,152900,200944000,5900,5900,5900,5900,0
|
|
20230918,152800,200944000,5900,5900,5900,5900,0
|
|
20230918,152700,200944000,5900,5900,5900,5900,0
|
|
20230918,152600,200944000,5900,5900,5900,5900,0
|
|
20230918,152500,200944000,5900,5900,5900,5900,0
|
|
20230918,152400,200944000,5900,5900,5900,5900,0
|
|
20230918,152300,200944000,5900,5900,5900,5900,0
|
|
20230918,152200,200944000,5900,5900,5900,5900,0
|
|
20230918,152100,200944000,5900,5900,5900,5900,0
|
|
20230918,152000,200944000,5900,5900,5900,5900,0
|
|
20230918,151900,200944000,5900,5860,5900,5850,310
|
|
20230918,151800,199127420,5870,5870,5870,5870,575
|
|
20230918,151700,195752170,5870,5870,5870,5870,6
|
|
20230918,151600,195716950,5890,5890,5890,5890,0
|
|
20230918,151500,195716950,5890,5870,5890,5870,145
|
|
20230918,151400,194865760,5870,5870,5870,5870,0
|
|
20230918,151300,194865760,5870,5870,5870,5870,6
|
|
20230918,151200,194830540,5880,5870,5880,5870,7
|
|
20230918,151100,194789440,5870,5870,5870,5870,6
|
|
20230918,151000,194754220,5880,5880,5880,5880,478
|
|
20230918,150900,191943580,5900,5900,5900,5900,0
|
|
20230918,150800,191943580,5900,5900,5900,5900,0
|
|
20230918,150700,191943580,5900,5900,5900,5900,0
|
|
20230918,150600,191943580,5900,5900,5900,5900,0
|
|
20230918,150500,191943580,5900,5900,5900,5900,0
|
|
20230918,150400,191943580,5900,5900,5900,5900,0
|
|
20230918,150300,191943580,5900,5900,5900,5900,0
|
|
20230918,150200,191943580,5900,5900,5900,5900,0
|
|
20230918,150100,191943580,5900,5900,5900,5900,0
|
|
20230918,150000,191943580,5900,5900,5900,5900,0
|
|
20230918,145900,191943580,5900,5900,5900,5900,0
|
|
20230918,145800,191943580,5900,5900,5900,5900,0
|
|
20230918,145700,191943580,5900,5900,5900,5900,0
|
|
20230918,145600,191943580,5900,5900,5900,5900,0
|
|
20230918,145500,191943580,5900,5900,5900,5900,0
|
|
20230918,145400,191943580,5900,5900,5900,5900,1
|
|
20230918,145300,191937680,5870,5870,5870,5870,0
|
|
20230918,145200,191937680,5870,5870,5870,5870,0
|
|
20230918,145100,191937680,5870,5870,5870,5870,0
|
|
20230918,145000,191937680,5870,5870,5870,5870,0
|
|
20230918,144900,191937680,5870,5870,5870,5870,430
|
|
20230918,144800,189413580,5900,5900,5900,5900,0
|
|
20230918,144700,189413580,5900,5900,5900,5900,0
|
|
20230918,144600,189413580,5900,5900,5900,5900,0
|
|
20230918,144500,189413580,5900,5900,5900,5900,0
|
|
20230918,144400,189413580,5900,5900,5900,5900,0
|
|
20230918,144300,189413580,5900,5900,5900,5900,0
|
|
20230918,144200,189413580,5900,5900,5900,5900,0
|
|
20230918,144100,189413580,5900,5900,5900,5900,0
|
|
20230918,144000,189413580,5900,5900,5900,5900,0
|
|
20230918,143900,189413580,5900,5900,5900,5900,0
|
|
20230918,143800,189413580,5900,5900,5900,5900,0
|
|
20230918,143700,189413580,5900,5900,5900,5900,0
|
|
20230918,143600,189413580,5900,5900,5900,5900,0
|
|
20230918,143500,189413580,5900,5900,5900,5900,0
|
|
20230918,143400,189413580,5900,5900,5900,5900,1
|
|
20230918,143300,189407680,5870,5870,5870,5870,0
|
|
20230918,143200,189407680,5870,5870,5870,5870,0
|
|
20230918,143100,189407680,5870,5870,5870,5870,0
|
|
20230918,143000,189407680,5870,5870,5870,5870,0
|
|
20230918,142900,189407680,5870,5870,5870,5870,0
|
|
20230918,142800,189407680,5870,5870,5870,5870,0
|
|
20230918,142700,189407680,5870,5870,5870,5870,210
|
|
20230918,142600,188174980,5900,5900,5900,5900,0
|
|
20230918,142500,188174980,5900,5900,5900,5900,0
|
|
20230918,142400,188174980,5900,5900,5900,5900,0
|
|
20230918,142300,188174980,5900,5900,5900,5900,0
|
|
20230918,142200,188174980,5900,5900,5900,5900,0
|
|
20230918,142100,188174980,5900,5900,5900,5900,0
|
|
20230918,142000,188174980,5900,5900,5900,5900,0
|
|
20230918,141900,188174980,5900,5900,5900,5900,1
|
|
20230918,141800,188169080,5900,5900,5900,5900,0
|
|
20230918,141700,188169080,5900,5900,5900,5900,0
|
|
20230918,141600,188169080,5900,5900,5900,5900,0
|
|
20230918,141500,188169080,5900,5900,5900,5900,0
|
|
20230918,141400,188169080,5900,5900,5900,5900,0
|
|
20230918,141300,188169080,5900,5900,5900,5900,0
|
|
20230918,141200,188169080,5900,5900,5900,5900,0
|
|
20230918,141100,188169080,5900,5900,5900,5900,0
|
|
20230918,141000,188169080,5900,5900,5900,5900,0
|
|
20230918,140900,188169080,5900,5900,5900,5900,0
|
|
20230918,140800,188169080,5900,5900,5900,5900,0
|
|
20230918,140700,188169080,5900,5900,5900,5900,0
|
|
20230918,140600,188169080,5900,5900,5900,5900,0
|
|
20230918,140500,188169080,5900,5900,5900,5900,0
|
|
20230918,140400,188169080,5900,5900,5900,5900,0
|
|
20230918,140300,188169080,5900,5900,5900,5900,0
|
|
20230918,140200,188169080,5900,5900,5900,5900,0
|
|
20230918,140100,188169080,5900,5900,5900,5900,0
|
|
20230918,140000,188169080,5900,5900,5900,5900,0
|
|
20230918,135900,188169080,5900,5890,5900,5890,321
|
|
20230918,135800,186278300,5890,5890,5890,5890,0
|
|
20230918,135700,186278300,5890,5890,5890,5890,0
|
|
20230918,135600,186278300,5890,5870,5890,5870,393
|
|
20230918,135500,183971170,5870,5870,5870,5870,145
|
|
20230918,135400,183120020,5870,5870,5870,5870,0
|
|
20230918,135300,183120020,5870,5870,5870,5870,11
|
|
20230918,135200,183055450,5870,5870,5870,5870,0
|
|
20230918,135100,183055450,5870,5870,5870,5870,503
|
|
20230918,135000,180102840,5890,5890,5890,5890,8
|
|
20230918,134900,180055720,5880,5880,5880,5880,191
|
|
20230918,134800,178932640,5890,5890,5890,5890,0
|
|
20230918,134700,178932640,5890,5890,5890,5890,0
|
|
20230918,134600,178932640,5890,5890,5890,5890,0
|
|
20230918,134500,178932640,5890,5890,5890,5890,0
|
|
20230918,134400,178932640,5890,5890,5890,5890,0
|
|
20230918,134300,178932640,5890,5890,5890,5890,0
|
|
20230918,134200,178932640,5890,5890,5890,5890,78
|
|
20230918,134100,178473220,5890,5890,5890,5890,66
|
|
20230918,134000,178084480,5890,5890,5890,5890,25
|
|
20230918,133900,177937230,5900,5900,5900,5900,0
|
|
20230918,133800,177937230,5900,5890,5900,5890,32
|
|
20230918,133700,177748640,5890,5890,5890,5890,15
|
|
20230918,133600,177660290,5900,5900,5900,5900,0
|
|
20230918,133500,177660290,5900,5900,5900,5900,0
|
|
20230918,133400,177660290,5900,5900,5900,5900,0
|
|
20230918,133300,177660290,5900,5900,5900,5900,0
|
|
20230918,133200,177660290,5900,5900,5900,5900,0
|
|
20230918,133100,177660290,5900,5900,5900,5900,0
|
|
20230918,133000,177660290,5900,5900,5900,5900,0
|
|
20230918,132900,177660290,5900,5900,5900,5900,0
|
|
20230918,132800,177660290,5900,5900,5900,5900,0
|
|
20230918,132700,177660290,5900,5900,5900,5900,0
|
|
20230918,132600,177660290,5900,5900,5900,5900,0
|
|
20230918,132500,177660290,5900,5900,5900,5900,0
|
|
20230918,132400,177660290,5900,5900,5900,5900,4
|
|
20230918,132300,177636690,5870,5870,5870,5870,0
|
|
20230918,132200,177636690,5870,5870,5870,5870,0
|
|
20230918,132100,177636690,5870,5870,5870,5870,0
|
|
20230918,132000,177636690,5870,5890,5890,5870,1672
|
|
20230918,131900,167798420,5900,5900,5900,5900,0
|
|
20230918,131800,167798420,5900,5900,5900,5900,0
|
|
20230918,131700,167798420,5900,5900,5900,5900,3
|
|
20230918,131600,167780720,5900,5900,5900,5900,76
|
|
20230918,131500,167332320,5940,5940,5940,5940,0
|
|
20230918,131400,167332320,5940,5940,5940,5940,0
|
|
20230918,131300,167332320,5940,5940,5940,5940,0
|
|
20230918,131200,167332320,5940,5940,5940,5940,0
|
|
20230918,131100,167332320,5940,5940,5940,5940,0
|
|
20230918,131000,167332320,5940,5940,5940,5940,0
|
|
20230918,130900,167332320,5940,5940,5940,5940,0
|
|
20230918,130800,167332320,5940,5930,5940,5930,4
|
|
20230918,130700,167308570,5930,5930,5930,5930,30
|
|
20230918,130600,167130670,5930,5930,5930,5930,4
|
|
20230918,130500,167106950,5910,5910,5910,5910,0
|
|
20230918,130400,167106950,5910,5910,5910,5910,19
|
|
20230918,130300,166994660,5930,5930,5930,5930,6
|
|
20230918,130200,166959080,5910,5910,5910,5910,0
|
|
20230918,130100,166959080,5910,5910,5910,5910,0
|
|
20230918,130000,166959080,5910,5910,5910,5910,151
|
|
20230918,125900,166066670,5900,5900,5900,5900,0
|
|
20230918,125800,166066670,5900,5900,5900,5900,0
|
|
20230918,125700,166066670,5900,5920,5920,5900,2980
|
|
20230918,125600,148475480,5920,5920,5920,5920,0
|
|
20230918,125500,148475480,5920,5920,5920,5920,0
|
|
20230918,125400,148475480,5920,5920,5920,5920,0
|
|
20230918,125300,148475480,5920,5920,5920,5920,0
|
|
20230918,125200,148475480,5920,5930,5930,5920,122
|
|
20230918,125100,147752040,5930,5930,5930,5930,0
|
|
20230918,125000,147752040,5930,5930,5930,5930,0
|
|
20230918,124900,147752040,5930,5930,5930,5930,0
|
|
20230918,124800,147752040,5930,5930,5930,5930,0
|
|
20230918,124700,147752040,5930,5930,5930,5930,0
|
|
20230918,124600,147752040,5930,5930,5930,5930,2
|
|
20230918,124500,147740180,5910,5910,5910,5910,0
|
|
20230918,124400,147740180,5910,5910,5910,5910,0
|
|
20230918,124300,147740180,5910,5910,5910,5910,0
|
|
20230918,124200,147740180,5910,5910,5910,5910,20
|
|
20230918,124100,147621980,5930,5930,5930,5930,6
|
|
20230918,124000,147586400,5910,5910,5910,5910,0
|
|
20230918,123900,147586400,5910,5920,5920,5910,341
|
|
20230918,123800,145570150,5920,5930,5930,5920,3
|
|
20230918,123700,145552370,5930,5930,5930,5930,0
|
|
20230918,123600,145552370,5930,5930,5930,5930,0
|
|
20230918,123500,145552370,5930,5930,5930,5930,0
|
|
20230918,123400,145552370,5930,5930,5930,5930,0
|
|
20230918,123300,145552370,5930,5930,5930,5930,5
|
|
20230918,123200,145522720,5930,5930,5930,5930,0
|
|
20230918,123100,145522720,5930,5930,5930,5930,0
|
|
20230918,123000,145522720,5930,5930,5930,5930,0
|
|
20230918,122900,145522720,5930,5930,5930,5930,0
|
|
20230918,122800,145522720,5930,5930,5930,5930,0
|
|
20230918,122700,145522720,5930,5930,5930,5930,0
|
|
20230918,122600,145522720,5930,5930,5930,5930,0
|
|
20230918,122500,145522720,5930,5930,5930,5930,0
|
|
20230918,122400,145522720,5930,5930,5930,5930,0
|
|
20230918,122300,145522720,5930,5930,5930,5930,0
|
|
20230918,122200,145522720,5930,5930,5930,5930,0
|
|
20230918,122100,145522720,5930,5930,5930,5930,0
|
|
20230918,122000,145522720,5930,5930,5930,5930,0
|
|
20230918,121900,145522720,5930,5930,5930,5930,0
|
|
20230918,121800,145522720,5930,5930,5930,5930,0
|
|
20230918,121700,145522720,5930,5930,5930,5930,0
|
|
20230918,121600,145522720,5930,5900,5930,5900,7
|
|
20230918,121500,145481300,5940,5940,5940,5940,0
|
|
20230918,121400,145481300,5940,5940,5940,5940,0
|
|
20230918,121300,145481300,5940,5940,5940,5940,0
|
|
20230918,121200,145481300,5940,5940,5940,5940,0
|
|
20230918,121100,145481300,5940,5940,5940,5940,0
|
|
20230918,121000,145481300,5940,5940,5940,5940,0
|
|
20230918,120900,145481300,5940,5940,5940,5940,5
|
|
20230918,120800,145451600,5900,5910,5910,5900,165
|
|
20230918,120700,144476530,5940,5940,5940,5940,0
|
|
20230918,120600,144476530,5940,5940,5940,5940,0
|
|
20230918,120500,144476530,5940,5940,5940,5940,0
|
|
20230918,120400,144476530,5940,5940,5940,5940,0
|
|
20230918,120300,144476530,5940,5940,5940,5940,0
|
|
20230918,120200,144476530,5940,5940,5940,5940,4
|
|
20230918,120100,144452770,5940,5940,5940,5940,0
|
|
20230918,120000,144452770,5940,5940,5940,5940,0
|
|
20230918,115900,144452770,5940,5940,5940,5940,0
|
|
20230918,115800,144452770,5940,5940,5940,5940,0
|
|
20230918,115700,144452770,5940,5940,5940,5940,0
|
|
20230918,115600,144452770,5940,5940,5940,5940,50
|
|
20230918,115500,144155770,5940,5940,5940,5940,0
|
|
20230918,115400,144155770,5940,5940,5940,5940,0
|
|
20230918,115300,144155770,5940,5940,5940,5940,0
|
|
20230918,115200,144155770,5940,5940,5940,5940,0
|
|
20230918,115100,144155770,5940,5940,5940,5940,0
|
|
20230918,115000,144155770,5940,5940,5940,5940,1
|
|
20230918,114900,144149830,5940,5940,5940,5940,0
|
|
20230918,114800,144149830,5940,5940,5940,5940,0
|
|
20230918,114700,144149830,5940,5940,5940,5940,0
|
|
20230918,114600,144149830,5940,5940,5940,5940,0
|
|
20230918,114500,144149830,5940,5940,5940,5940,0
|
|
20230918,114400,144149830,5940,5940,5940,5940,0
|
|
20230918,114300,144149830,5940,5940,5940,5940,0
|
|
20230918,114200,144149830,5940,5940,5940,5940,0
|
|
20230918,114100,144149830,5940,5940,5940,5940,0
|
|
20230918,114000,144149830,5940,5940,5940,5940,0
|
|
20230918,113900,144149830,5940,5940,5940,5940,0
|
|
20230918,113800,144149830,5940,5940,5940,5940,0
|
|
20230918,113700,144149830,5940,5930,5940,5930,21
|
|
20230918,113600,144025290,5940,5940,5940,5940,0
|
|
20230918,113500,144025290,5940,5940,5940,5940,0
|
|
20230918,113400,144025290,5940,5940,5940,5940,0
|
|
20230918,113300,144025290,5940,5940,5940,5940,25
|
|
20230918,113200,143876790,5940,5940,5940,5940,0
|
|
20230918,113100,143876790,5940,5940,5940,5940,7
|
|
20230918,113000,143835210,5900,5900,5900,5900,0
|
|
20230918,112900,143835210,5900,5900,5900,5900,5
|
|
20230918,112800,143805710,5940,5940,5940,5940,0
|
|
20230918,112700,143805710,5940,5940,5940,5940,4
|
|
20230918,112600,143781950,5900,5930,5930,5900,1230
|
|
20230918,112500,136514380,5940,5940,5940,5940,0
|
|
20230918,112400,136514380,5940,5940,5940,5940,0
|
|
20230918,112300,136514380,5940,5940,5940,5940,0
|
|
20230918,112200,136514380,5940,5940,5940,5940,0
|
|
20230918,112100,136514380,5940,5940,5940,5940,0
|
|
20230918,112000,136514380,5940,5940,5940,5940,0
|
|
20230918,111900,136514380,5940,5940,5940,5940,4
|
|
20230918,111800,136490620,5930,5930,5930,5930,50
|
|
20230918,111700,136194120,5940,5940,5940,5940,0
|
|
20230918,111600,136194120,5940,5940,5940,5940,0
|
|
20230918,111500,136194120,5940,5940,5940,5940,50
|
|
20230918,111400,135897120,5940,5940,5940,5940,0
|
|
20230918,111300,135897120,5940,5940,5940,5940,0
|
|
20230918,111200,135897120,5940,5940,5940,5940,0
|
|
20230918,111100,135897120,5940,5940,5940,5940,0
|
|
20230918,111000,135897120,5940,5940,5940,5940,0
|
|
20230918,110900,135897120,5940,5940,5940,5940,0
|
|
20230918,110800,135897120,5940,5940,5940,5940,0
|
|
20230918,110700,135897120,5940,5940,5940,5940,4
|
|
20230918,110600,135873360,5920,5920,5920,5920,0
|
|
20230918,110500,135873360,5920,5920,5920,5920,5
|
|
20230918,110400,135843760,5940,5940,5940,5940,0
|
|
20230918,110300,135843760,5940,5940,5940,5940,0
|
|
20230918,110200,135843760,5940,5940,5940,5940,0
|
|
20230918,110100,135843760,5940,5940,5940,5940,0
|
|
20230918,110000,135843760,5940,5940,5940,5940,0
|
|
20230918,105900,135843760,5940,5940,5940,5940,0
|
|
20230918,105800,135843760,5940,5940,5940,5940,0
|
|
20230918,105700,135843760,5940,5940,5940,5940,0
|
|
20230918,105600,135843760,5940,5940,5940,5940,0
|
|
20230918,105500,135843760,5940,5940,5940,5940,0
|
|
20230918,105400,135843760,5940,5940,5940,5940,0
|
|
20230918,105300,135843760,5940,5940,5940,5940,0
|
|
20230918,105200,135843760,5940,5940,5940,5940,0
|
|
20230918,105100,135843760,5940,5940,5940,5940,0
|
|
20230918,105000,135843760,5940,5940,5940,5940,0
|
|
20230918,104900,135843760,5940,5940,5940,5940,0
|
|
20230918,104800,135843760,5940,5940,5940,5940,0
|
|
20230918,104700,135843760,5940,5940,5940,5940,0
|
|
20230918,104600,135843760,5940,5940,5940,5940,0
|
|
20230918,104500,135843760,5940,5940,5940,5940,0
|
|
20230918,104400,135843760,5940,5940,5940,5940,0
|
|
20230918,104300,135843760,5940,5940,5940,5940,0
|
|
20230918,104200,135843760,5940,5940,5940,5940,0
|
|
20230918,104100,135843760,5940,5940,5940,5940,1
|
|
20230918,104000,135837820,5910,5940,5940,5910,1001
|
|
20230918,103900,129916080,5930,5930,5930,5930,0
|
|
20230918,103800,129916080,5930,5930,5930,5930,164
|
|
20230918,103700,128943560,5940,5940,5940,5940,0
|
|
20230918,103600,128943560,5940,5940,5940,5940,180
|
|
20230918,103500,127874360,5940,5940,5940,5940,5
|
|
20230918,103400,127844660,5930,5950,5950,5930,2056
|
|
20230918,103300,115650460,5940,5940,5940,5940,80
|
|
20230918,103200,115175260,5940,5980,5980,5940,90
|
|
20230918,103100,114640620,5940,5960,5960,5940,150
|
|
20230918,103000,113749070,5980,5980,5980,5980,0
|
|
20230918,102900,113749070,5980,5980,5980,5980,1
|
|
20230918,102800,113743090,5970,5970,5970,5970,6
|
|
20230918,102700,113707270,5980,5980,5980,5980,0
|
|
20230918,102600,113707270,5980,5980,5980,5980,100
|
|
20230918,102500,113109270,5980,5980,5980,5980,2
|
|
20230918,102400,113097310,5980,5980,5980,5980,0
|
|
20230918,102300,113097310,5980,5980,5980,5980,52
|
|
20230918,102200,112786350,5980,5970,5980,5970,6
|
|
20230918,102100,112750500,5970,5980,5980,5970,93
|
|
20230918,102000,112194390,6000,6000,6000,6000,0
|
|
20230918,101900,112194390,6000,5990,6000,5990,6
|
|
20230918,101800,112158430,5990,5990,5990,5990,0
|
|
20230918,101700,112158430,5990,5990,5990,5990,6
|
|
20230918,101600,112122490,5980,5980,5980,5980,10
|
|
20230918,101500,112062690,6000,6000,6000,6000,0
|
|
20230918,101400,112062690,6000,6000,6000,6000,0
|
|
20230918,101300,112062690,6000,6000,6000,6000,0
|
|
20230918,101200,112062690,6000,6000,6000,6000,0
|
|
20230918,101100,112062690,6000,6000,6000,6000,0
|
|
20230918,101000,112062690,6000,5990,6000,5990,110
|
|
20230918,100900,111403480,5990,5980,5990,5980,1270
|
|
20230918,100800,103796260,5990,5990,5990,5990,0
|
|
20230918,100700,103796260,5990,5980,5990,5980,8
|
|
20230918,100600,103748410,5980,5980,5980,5980,1
|
|
20230918,100500,103742430,5990,5990,5990,5990,848
|
|
20230918,100400,98662910,5990,5980,5990,5980,196
|
|
20230918,100300,97490610,5980,5980,5980,5980,0
|
|
20230918,100200,97490610,5980,5980,5980,5980,0
|
|
20230918,100100,97490610,5980,5980,5980,5980,10
|
|
20230918,100000,97430810,5980,5980,5980,5980,0
|
|
20230918,095900,97430810,5980,5960,5980,5960,102
|
|
20230918,095800,96822450,5980,5930,5980,5930,411
|
|
20230918,095700,94376870,5930,5940,5940,5930,690
|
|
20230918,095600,90283200,5940,5950,5950,5940,281
|
|
20230918,095500,88613180,5940,5950,5950,5940,218
|
|
20230918,095400,87317380,5950,5950,5950,5950,154
|
|
20230918,095300,86401080,5950,5950,5950,5950,4
|
|
20230918,095200,86377280,5950,5950,5950,5950,0
|
|
20230918,095100,86377280,5950,5940,5950,5940,6
|
|
20230918,095000,86341590,5950,5940,5950,5940,7
|
|
20230918,094900,86300000,5950,5950,5950,5950,2
|
|
20230918,094800,86288100,5950,5940,5950,5940,1007
|
|
20230918,094700,80306450,5950,5950,5950,5950,230
|
|
20230918,094600,78937950,5960,5960,5960,5960,0
|
|
20230918,094500,78937950,5960,5960,5960,5960,0
|
|
20230918,094400,78937950,5960,5960,5960,5960,1
|
|
20230918,094300,78931990,5960,5960,5960,5960,6
|
|
20230918,094200,78896230,5950,5980,5980,5950,550
|
|
20230918,094100,75622230,5980,5980,5980,5980,0
|
|
20230918,094000,75622230,5980,5980,5980,5980,0
|
|
20230918,093900,75622230,5980,5970,5980,5970,18
|
|
20230918,093800,75514760,5980,5980,5980,5980,0
|
|
20230918,093700,75514760,5980,5950,5980,5950,1010
|
|
20230918,093600,69504960,5950,5950,5950,5950,1
|
|
20230918,093500,69499010,5990,5950,5990,5950,51
|
|
20230918,093400,69195520,5960,5960,5960,5960,20
|
|
20230918,093300,69076320,5960,5990,5990,5960,56
|
|
20230918,093200,68742530,5960,6000,6000,5960,501
|
|
20230918,093100,65756530,6010,6010,6010,6010,0
|
|
20230918,093000,65756530,6010,5970,6010,5960,701
|
|
20230918,092900,61575150,6010,6010,6010,6010,1
|
|
20230918,092800,61569140,5970,6010,6010,5970,21
|
|
20230918,092700,61443650,5980,5980,5980,5980,119
|
|
20230918,092600,60732030,5980,5980,5980,5970,866
|
|
20230918,092500,55559880,6020,5990,6020,5990,25
|
|
20230918,092400,55409770,5990,5990,5990,5980,17
|
|
20230918,092300,55308040,6020,5990,6020,5990,102
|
|
20230918,092200,54696940,5990,5990,6020,5990,110
|
|
20230918,092100,54035250,5990,6020,6020,5990,2877
|
|
20230918,092000,36772480,6000,6000,6030,6000,1006
|
|
20230918,091900,30719810,6000,6000,6000,6000,1
|
|
20230918,091800,30713810,6000,5990,6000,5990,21
|
|
20230918,091700,30587860,5990,5990,5990,5990,90
|
|
20230918,091600,30048760,5990,5970,5990,5970,824
|
|
20230918,091500,25118270,5970,5970,5970,5970,0
|
|
20230918,091400,25118270,5970,5970,5970,5970,1
|
|
20230918,091300,25112300,5950,5950,5950,5950,0
|
|
20230918,091200,25112300,5950,5950,5950,5950,0
|
|
20230918,091100,25112300,5950,5950,5950,5950,263
|
|
20230918,091000,23547450,5950,5970,5970,5950,354
|
|
20230918,090900,21441110,5950,5950,5950,5950,0
|
|
20230918,090800,21441110,5950,5950,5950,5950,0
|
|
20230918,090700,21441110,5950,5950,5950,5950,0
|
|
20230918,090600,21441110,5950,5990,5990,5950,420
|
|
20230918,090500,18942070,5950,5950,5950,5950,184
|
|
20230918,090400,17847270,5990,5990,5990,5990,0
|
|
20230918,090300,17847270,5990,5990,5990,5990,1
|
|
20230918,090200,17841280,5950,5950,5950,5950,215
|
|
20230918,090100,16562030,5950,5960,5960,5950,13
|
|
20230918,090000,16484650,5960,5990,5990,5960,2756
|