592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,184900,129845760,3180,3180,3180,3180,350
|
|
20230918,184800,129845760,3180,3180,3180,3180,0
|
|
20230918,184700,129845760,3180,3180,3180,3180,0
|
|
20230918,184600,129845760,3180,3180,3180,3180,0
|
|
20230918,184500,129845760,3180,3180,3180,3180,0
|
|
20230918,184400,129845760,3180,3180,3180,3180,0
|
|
20230918,184300,129845760,3180,3180,3180,3180,0
|
|
20230918,184200,129845760,3180,3180,3180,3180,0
|
|
20230918,184100,129845760,3180,3180,3180,3180,0
|
|
20230918,184000,129845760,3180,3180,3180,3180,0
|
|
20230918,183900,129845760,3180,3180,3180,3180,0
|
|
20230918,183800,129845760,3180,3180,3180,3180,0
|
|
20230918,183700,129845760,3180,3180,3180,3180,0
|
|
20230918,183600,129845760,3180,3180,3180,3180,0
|
|
20230918,183500,129845760,3180,3180,3180,3180,0
|
|
20230918,183400,129845760,3180,3180,3180,3180,0
|
|
20230918,183300,129845760,3180,3180,3180,3180,0
|
|
20230918,183200,129845760,3180,3180,3180,3180,0
|
|
20230918,183100,129845760,3180,3180,3180,3180,0
|
|
20230918,183000,129845760,3180,3180,3180,3180,0
|
|
20230918,182900,129845760,3180,3180,3180,3180,0
|
|
20230918,182800,129845760,3180,3180,3180,3180,0
|
|
20230918,182700,129845760,3180,3180,3180,3180,0
|
|
20230918,182600,129845760,3180,3180,3180,3180,0
|
|
20230918,182500,129845760,3180,3180,3180,3180,0
|
|
20230918,182400,129845760,3180,3180,3180,3180,0
|
|
20230918,182300,129845760,3180,3180,3180,3180,0
|
|
20230918,182200,129845760,3180,3180,3180,3180,0
|
|
20230918,182100,129845760,3180,3180,3180,3180,0
|
|
20230918,182000,129845760,3180,3180,3180,3180,0
|
|
20230918,181900,129845760,3180,3180,3180,3180,350
|
|
20230918,181800,129845760,3180,3180,3180,3180,0
|
|
20230918,181700,129845760,3180,3180,3180,3180,0
|
|
20230918,181600,129845760,3180,3180,3180,3180,0
|
|
20230918,181500,129845760,3180,3180,3180,3180,0
|
|
20230918,181400,129845760,3180,3180,3180,3180,0
|
|
20230918,181300,129845760,3180,3180,3180,3180,0
|
|
20230918,181200,129845760,3180,3180,3180,3180,0
|
|
20230918,181100,129845760,3180,3180,3180,3180,0
|
|
20230918,181000,129845760,3180,3180,3180,3180,0
|
|
20230918,180900,129845760,3180,3180,3180,3180,0
|
|
20230918,180800,129845760,3180,3180,3180,3180,0
|
|
20230918,180700,129845760,3180,3180,3180,3180,0
|
|
20230918,180600,129845760,3180,3180,3180,3180,0
|
|
20230918,180500,129845760,3180,3180,3180,3180,0
|
|
20230918,180400,129845760,3180,3180,3180,3180,0
|
|
20230918,180300,129845760,3180,3180,3180,3180,0
|
|
20230918,180200,129845760,3180,3180,3180,3180,0
|
|
20230918,180100,129845760,3180,3180,3180,3180,0
|
|
20230918,180000,129845760,3180,3180,3180,3180,0
|
|
20230918,175900,129845760,3180,3180,3180,3180,0
|
|
20230918,175800,129845760,3180,3180,3180,3180,0
|
|
20230918,175700,129845760,3180,3180,3180,3180,0
|
|
20230918,175600,129845760,3180,3180,3180,3180,0
|
|
20230918,175500,129845760,3180,3180,3180,3180,0
|
|
20230918,175400,129845760,3180,3180,3180,3180,0
|
|
20230918,175300,129845760,3180,3180,3180,3180,0
|
|
20230918,175200,129845760,3180,3180,3180,3180,0
|
|
20230918,175100,129845760,3180,3180,3180,3180,0
|
|
20230918,175000,129845760,3180,3180,3180,3180,0
|
|
20230918,174900,129845760,3180,3180,3180,3180,350
|
|
20230918,174800,129845760,3180,3180,3180,3180,0
|
|
20230918,174700,129845760,3180,3180,3180,3180,0
|
|
20230918,174600,129845760,3180,3180,3180,3180,0
|
|
20230918,174500,129845760,3180,3180,3180,3180,0
|
|
20230918,174400,129845760,3180,3180,3180,3180,0
|
|
20230918,174300,129845760,3180,3180,3180,3180,0
|
|
20230918,174200,129845760,3180,3180,3180,3180,0
|
|
20230918,174100,129845760,3180,3180,3180,3180,0
|
|
20230918,174000,129845760,3180,3180,3180,3180,0
|
|
20230918,173900,129845760,3180,3180,3180,3180,0
|
|
20230918,173800,129845760,3180,3180,3180,3180,0
|
|
20230918,173700,129845760,3180,3180,3180,3180,0
|
|
20230918,173600,129845760,3180,3180,3180,3180,0
|
|
20230918,173500,129845760,3180,3180,3180,3180,0
|
|
20230918,173400,129845760,3180,3180,3180,3180,0
|
|
20230918,173300,129845760,3180,3180,3180,3180,0
|
|
20230918,173200,129845760,3180,3180,3180,3180,0
|
|
20230918,173100,129845760,3180,3180,3180,3180,0
|
|
20230918,173000,129845760,3180,3180,3180,3180,0
|
|
20230918,172900,129845760,3180,3180,3180,3180,0
|
|
20230918,172800,129845760,3180,3180,3180,3180,0
|
|
20230918,172700,129845760,3180,3180,3180,3180,0
|
|
20230918,172600,129845760,3180,3180,3180,3180,0
|
|
20230918,172500,129845760,3180,3180,3180,3180,0
|
|
20230918,172400,129845760,3180,3180,3180,3180,0
|
|
20230918,172300,129845760,3180,3180,3180,3180,0
|
|
20230918,172200,129845760,3180,3180,3180,3180,0
|
|
20230918,172100,129845760,3180,3180,3180,3180,0
|
|
20230918,172000,129845760,3180,3180,3180,3180,0
|
|
20230918,171900,129845760,3180,3180,3180,3180,350
|
|
20230918,171800,129845760,3180,3180,3180,3180,0
|
|
20230918,171700,129845760,3180,3180,3180,3180,0
|
|
20230918,171600,129845760,3180,3180,3180,3180,0
|
|
20230918,171500,129845760,3180,3180,3180,3180,0
|
|
20230918,171400,129845760,3180,3180,3180,3180,0
|
|
20230918,171300,129845760,3180,3180,3180,3180,0
|
|
20230918,171200,129845760,3180,3180,3180,3180,0
|
|
20230918,171100,129845760,3180,3180,3180,3180,0
|
|
20230918,171000,129845760,3180,3180,3180,3180,0
|
|
20230918,170900,129845760,3180,3180,3180,3180,0
|
|
20230918,170800,129845760,3180,3180,3180,3180,0
|
|
20230918,170700,129845760,3180,3180,3180,3180,0
|
|
20230918,170600,129845760,3180,3180,3180,3180,0
|
|
20230918,170500,129845760,3180,3180,3180,3180,0
|
|
20230918,170400,129845760,3180,3180,3180,3180,0
|
|
20230918,170300,129845760,3180,3180,3180,3180,0
|
|
20230918,170200,129845760,3180,3180,3180,3180,0
|
|
20230918,170100,129845760,3180,3180,3180,3180,0
|
|
20230918,170000,129845760,3180,3180,3180,3180,0
|
|
20230918,165900,129845760,3180,3180,3180,3180,0
|
|
20230918,165800,129845760,3180,3180,3180,3180,0
|
|
20230918,165700,129845760,3180,3180,3180,3180,0
|
|
20230918,165600,129845760,3180,3180,3180,3180,0
|
|
20230918,165500,129845760,3180,3180,3180,3180,0
|
|
20230918,165400,129845760,3180,3180,3180,3180,0
|
|
20230918,165300,129845760,3180,3180,3180,3180,0
|
|
20230918,165200,129845760,3180,3180,3180,3180,0
|
|
20230918,165100,129845760,3180,3180,3180,3180,0
|
|
20230918,165000,129845760,3180,3180,3180,3180,0
|
|
20230918,164900,129845760,3180,3180,3180,3180,350
|
|
20230918,164800,129845760,3180,3180,3180,3180,0
|
|
20230918,164700,129845760,3180,3180,3180,3180,0
|
|
20230918,164600,129845760,3180,3180,3180,3180,0
|
|
20230918,164500,129845760,3180,3180,3180,3180,0
|
|
20230918,164400,129845760,3180,3180,3180,3180,0
|
|
20230918,164300,129845760,3180,3180,3180,3180,0
|
|
20230918,164200,129845760,3180,3180,3180,3180,0
|
|
20230918,164100,129845760,3180,3180,3180,3180,0
|
|
20230918,164000,129845760,3180,3180,3180,3180,0
|
|
20230918,163900,129845760,3180,3180,3180,3180,0
|
|
20230918,163800,129845760,3180,3180,3180,3180,0
|
|
20230918,163700,129845760,3180,3180,3180,3180,0
|
|
20230918,163600,129845760,3180,3180,3180,3180,0
|
|
20230918,163500,129845760,3180,3180,3180,3180,0
|
|
20230918,163400,129845760,3180,3180,3180,3180,0
|
|
20230918,163300,129845760,3180,3180,3180,3180,0
|
|
20230918,163200,129845760,3180,3180,3180,3180,0
|
|
20230918,163100,129845760,3180,3180,3180,3180,0
|
|
20230918,163000,129845760,3180,3180,3180,3180,0
|
|
20230918,162900,129845760,3180,3180,3180,3180,0
|
|
20230918,162800,129845760,3180,3180,3180,3180,0
|
|
20230918,162700,129845760,3180,3180,3180,3180,0
|
|
20230918,162600,129845760,3180,3180,3180,3180,0
|
|
20230918,162500,129845760,3180,3180,3180,3180,0
|
|
20230918,162400,129845760,3180,3180,3180,3180,0
|
|
20230918,162300,129845760,3180,3180,3180,3180,0
|
|
20230918,162200,129845760,3180,3180,3180,3180,0
|
|
20230918,162100,129845760,3180,3180,3180,3180,0
|
|
20230918,162000,129845760,3180,3180,3180,3180,0
|
|
20230918,161900,129845760,3180,3180,3180,3180,350
|
|
20230918,161800,129845760,3180,3180,3180,3180,0
|
|
20230918,161700,129845760,3180,3180,3180,3180,0
|
|
20230918,161600,129845760,3180,3180,3180,3180,0
|
|
20230918,161500,129845760,3180,3180,3180,3180,0
|
|
20230918,161400,129845760,3180,3180,3180,3180,0
|
|
20230918,161300,129845760,3180,3180,3180,3180,0
|
|
20230918,161200,129845760,3180,3180,3180,3180,0
|
|
20230918,161100,129845760,3180,3180,3180,3180,0
|
|
20230918,161000,129845760,3180,3180,3180,3180,0
|
|
20230918,160900,129845760,3180,3180,3180,3180,0
|
|
20230918,160800,129845760,3180,3180,3180,3180,0
|
|
20230918,160700,129845760,3180,3180,3180,3180,0
|
|
20230918,160600,129845760,3180,3180,3180,3180,0
|
|
20230918,160500,129845760,3180,3180,3180,3180,0
|
|
20230918,160400,129845760,3180,3180,3180,3180,0
|
|
20230918,160300,129845760,3180,3180,3180,3180,0
|
|
20230918,160200,129845760,3180,3180,3180,3180,0
|
|
20230918,160100,129845760,3180,3180,3180,3180,0
|
|
20230918,160000,129845760,3180,3180,3180,3180,0
|
|
20230918,155900,129845760,3180,3180,3180,3180,0
|
|
20230918,155800,129845760,3180,3180,3180,3180,0
|
|
20230918,155700,129845760,3180,3180,3180,3180,0
|
|
20230918,155600,129845760,3180,3180,3180,3180,0
|
|
20230918,155500,129845760,3180,3180,3180,3180,0
|
|
20230918,155400,129845760,3180,3180,3180,3180,0
|
|
20230918,155300,129845760,3180,3180,3180,3180,0
|
|
20230918,155200,129845760,3180,3180,3180,3180,0
|
|
20230918,155100,129845760,3180,3180,3180,3180,0
|
|
20230918,155000,129845760,3180,3180,3180,3180,0
|
|
20230918,154900,129845760,3180,3180,3180,3180,350
|
|
20230918,154800,129845760,3180,3180,3180,3180,0
|
|
20230918,154700,129845760,3180,3180,3180,3180,0
|
|
20230918,154600,129845760,3180,3180,3180,3180,0
|
|
20230918,154500,129845760,3180,3180,3180,3180,0
|
|
20230918,154400,129845760,3180,3180,3180,3180,0
|
|
20230918,154300,129845760,3180,3180,3180,3180,0
|
|
20230918,154200,129845760,3180,3180,3180,3180,0
|
|
20230918,154100,129845760,3180,3180,3180,3180,0
|
|
20230918,154000,129845760,3180,3180,3180,3180,0
|
|
20230918,153900,129845760,3180,3180,3180,3180,0
|
|
20230918,153800,129845760,3180,3180,3180,3180,0
|
|
20230918,153700,129845760,3180,3180,3180,3180,0
|
|
20230918,153600,129845760,3180,3180,3180,3180,0
|
|
20230918,153500,129845760,3180,3180,3180,3180,0
|
|
20230918,153400,129845760,3180,3180,3180,3180,0
|
|
20230918,153300,129845760,3180,3180,3180,3180,0
|
|
20230918,153200,129845760,3180,3180,3180,3180,0
|
|
20230918,153100,129845760,3180,3180,3180,3180,0
|
|
20230918,153000,129845760,3180,3180,3180,3180,350
|
|
20230918,152900,128732760,3180,3180,3180,3180,0
|
|
20230918,152800,128732760,3180,3180,3180,3180,0
|
|
20230918,152700,128732760,3180,3180,3180,3180,0
|
|
20230918,152600,128732760,3180,3180,3180,3180,0
|
|
20230918,152500,128732760,3180,3180,3180,3180,0
|
|
20230918,152400,128732760,3180,3180,3180,3180,0
|
|
20230918,152300,128732760,3180,3180,3180,3180,0
|
|
20230918,152200,128732760,3180,3180,3180,3180,0
|
|
20230918,152100,128732760,3180,3180,3180,3180,0
|
|
20230918,152000,128732760,3180,3180,3180,3180,0
|
|
20230918,151900,128732760,3180,3165,3180,3165,48
|
|
20230918,151800,128580825,3170,3170,3170,3170,0
|
|
20230918,151700,128580825,3170,3170,3170,3170,0
|
|
20230918,151600,128580825,3170,3170,3170,3170,73
|
|
20230918,151500,128349415,3170,3180,3180,3170,3
|
|
20230918,151400,128339895,3160,3180,3180,3160,1498
|
|
20230918,151300,123603275,3180,3180,3180,3180,5
|
|
20230918,151200,123587375,3165,3165,3165,3165,0
|
|
20230918,151100,123587375,3165,3165,3165,3165,0
|
|
20230918,151000,123587375,3165,3165,3165,3165,0
|
|
20230918,150900,123587375,3165,3165,3165,3165,0
|
|
20230918,150800,123587375,3165,3170,3170,3165,3499
|
|
20230918,150700,112511545,3185,3185,3185,3185,0
|
|
20230918,150600,112511545,3185,3180,3185,3180,20
|
|
20230918,150500,112447905,3180,3180,3180,3180,0
|
|
20230918,150400,112447905,3180,3180,3180,3180,200
|
|
20230918,150300,111811905,3170,3170,3170,3170,0
|
|
20230918,150200,111811905,3170,3170,3170,3170,200
|
|
20230918,150100,111177905,3180,3180,3180,3180,32
|
|
20230918,150000,111076145,3170,3170,3170,3170,1
|
|
20230918,145900,111072975,3180,3180,3180,3180,0
|
|
20230918,145800,111072975,3180,3165,3180,3165,4
|
|
20230918,145700,111060300,3165,3165,3165,3165,0
|
|
20230918,145600,111060300,3165,3165,3165,3165,219
|
|
20230918,145500,110367165,3170,3170,3170,3170,0
|
|
20230918,145400,110367165,3170,3170,3170,3170,0
|
|
20230918,145300,110367165,3170,3170,3170,3170,129
|
|
20230918,145200,109958235,3170,3170,3170,3170,0
|
|
20230918,145100,109958235,3170,3170,3170,3170,0
|
|
20230918,145000,109958235,3170,3170,3170,3165,490
|
|
20230918,144900,108405650,3175,3180,3180,3175,117
|
|
20230918,144800,108034165,3185,3185,3185,3185,0
|
|
20230918,144700,108034165,3185,3185,3185,3185,0
|
|
20230918,144600,108034165,3185,3185,3185,3185,0
|
|
20230918,144500,108034165,3185,3185,3185,3185,0
|
|
20230918,144400,108034165,3185,3185,3185,3185,0
|
|
20230918,144300,108034165,3185,3185,3185,3185,0
|
|
20230918,144200,108034165,3185,3185,3185,3185,0
|
|
20230918,144100,108034165,3185,3185,3185,3185,0
|
|
20230918,144000,108034165,3185,3185,3185,3185,0
|
|
20230918,143900,108034165,3185,3185,3185,3185,0
|
|
20230918,143800,108034165,3185,3185,3185,3185,0
|
|
20230918,143700,108034165,3185,3185,3185,3185,0
|
|
20230918,143600,108034165,3185,3185,3185,3185,0
|
|
20230918,143500,108034165,3185,3185,3185,3185,0
|
|
20230918,143400,108034165,3185,3185,3185,3185,0
|
|
20230918,143300,108034165,3185,3185,3185,3185,1
|
|
20230918,143200,108030980,3185,3185,3185,3185,0
|
|
20230918,143100,108030980,3185,3185,3185,3185,0
|
|
20230918,143000,108030980,3185,3185,3185,3185,0
|
|
20230918,142900,108030980,3185,3185,3185,3185,0
|
|
20230918,142800,108030980,3185,3185,3185,3185,0
|
|
20230918,142700,108030980,3185,3185,3185,3185,2000
|
|
20230918,142600,101660980,3180,3180,3180,3180,172
|
|
20230918,142500,101114020,3190,3190,3190,3190,100
|
|
20230918,142400,100795020,3190,3190,3190,3190,0
|
|
20230918,142300,100795020,3190,3190,3190,3190,0
|
|
20230918,142200,100795020,3190,3190,3190,3190,0
|
|
20230918,142100,100795020,3190,3190,3190,3190,0
|
|
20230918,142000,100795020,3190,3190,3190,3190,50
|
|
20230918,141900,100635520,3180,3180,3180,3180,248
|
|
20230918,141800,99846880,3180,3180,3180,3180,0
|
|
20230918,141700,99846880,3180,3180,3180,3180,0
|
|
20230918,141600,99846880,3180,3180,3180,3180,0
|
|
20230918,141500,99846880,3180,3180,3180,3180,0
|
|
20230918,141400,99846880,3180,3180,3180,3180,0
|
|
20230918,141300,99846880,3180,3180,3180,3180,0
|
|
20230918,141200,99846880,3180,3180,3180,3180,0
|
|
20230918,141100,99846880,3180,3180,3180,3180,0
|
|
20230918,141000,99846880,3180,3180,3180,3180,0
|
|
20230918,140900,99846880,3180,3180,3180,3180,0
|
|
20230918,140800,99846880,3180,3180,3180,3180,0
|
|
20230918,140700,99846880,3180,3180,3180,3180,50
|
|
20230918,140600,99687880,3170,3170,3170,3170,163
|
|
20230918,140500,99171170,3165,3165,3165,3165,0
|
|
20230918,140400,99171170,3165,3170,3170,3165,2741
|
|
20230918,140300,90486755,3175,3175,3175,3175,0
|
|
20230918,140200,90486755,3175,3175,3175,3175,33
|
|
20230918,140100,90381980,3170,3170,3170,3170,0
|
|
20230918,140000,90381980,3170,3170,3170,3170,1
|
|
20230918,135900,90378810,3170,3170,3170,3170,0
|
|
20230918,135800,90378810,3170,3170,3170,3170,0
|
|
20230918,135700,90378810,3170,3170,3170,3170,0
|
|
20230918,135600,90378810,3170,3170,3170,3170,0
|
|
20230918,135500,90378810,3170,3170,3170,3170,440
|
|
20230918,135400,88984010,3170,3170,3170,3170,0
|
|
20230918,135300,88984010,3170,3170,3170,3170,0
|
|
20230918,135200,88984010,3170,3170,3170,3170,0
|
|
20230918,135100,88984010,3170,3170,3170,3170,45
|
|
20230918,135000,88841360,3180,3180,3180,3180,0
|
|
20230918,134900,88841360,3180,3180,3180,3180,0
|
|
20230918,134800,88841360,3180,3175,3180,3175,32
|
|
20230918,134700,88739605,3175,3175,3180,3175,1741
|
|
20230918,134600,83208640,3175,3175,3175,3175,118
|
|
20230918,134500,82833990,3175,3175,3175,3175,476
|
|
20230918,134400,81322690,3175,3175,3175,3175,0
|
|
20230918,134300,81322690,3175,3175,3175,3175,362
|
|
20230918,134200,80173340,3175,3175,3175,3175,0
|
|
20230918,134100,80173340,3175,3175,3175,3175,0
|
|
20230918,134000,80173340,3175,3175,3175,3175,10
|
|
20230918,133900,80141590,3175,3175,3175,3175,0
|
|
20230918,133800,80141590,3175,3175,3175,3175,0
|
|
20230918,133700,80141590,3175,3175,3175,3175,0
|
|
20230918,133600,80141590,3175,3175,3175,3175,0
|
|
20230918,133500,80141590,3175,3175,3175,3175,0
|
|
20230918,133400,80141590,3175,3180,3180,3175,491
|
|
20230918,133300,78581160,3185,3185,3185,3185,10
|
|
20230918,133200,78549310,3185,3185,3185,3185,5
|
|
20230918,133100,78533385,3180,3180,3180,3180,0
|
|
20230918,133000,78533385,3180,3180,3180,3180,0
|
|
20230918,132900,78533385,3180,3180,3180,3180,0
|
|
20230918,132800,78533385,3180,3180,3180,3180,0
|
|
20230918,132700,78533385,3180,3180,3180,3180,0
|
|
20230918,132600,78533385,3180,3180,3180,3180,0
|
|
20230918,132500,78533385,3180,3180,3180,3180,0
|
|
20230918,132400,78533385,3180,3180,3180,3180,0
|
|
20230918,132300,78533385,3180,3180,3180,3180,0
|
|
20230918,132200,78533385,3180,3180,3180,3180,0
|
|
20230918,132100,78533385,3180,3180,3180,3180,0
|
|
20230918,132000,78533385,3180,3180,3180,3180,0
|
|
20230918,131900,78533385,3180,3180,3180,3180,0
|
|
20230918,131800,78533385,3180,3180,3180,3180,0
|
|
20230918,131700,78533385,3180,3180,3180,3180,0
|
|
20230918,131600,78533385,3180,3180,3180,3180,0
|
|
20230918,131500,78533385,3180,3180,3180,3180,0
|
|
20230918,131400,78533385,3180,3180,3180,3180,0
|
|
20230918,131300,78533385,3180,3180,3180,3180,0
|
|
20230918,131200,78533385,3180,3180,3180,3180,0
|
|
20230918,131100,78533385,3180,3180,3180,3180,0
|
|
20230918,131000,78533385,3180,3180,3180,3180,0
|
|
20230918,130900,78533385,3180,3180,3180,3180,0
|
|
20230918,130800,78533385,3180,3180,3180,3180,0
|
|
20230918,130700,78533385,3180,3180,3180,3180,0
|
|
20230918,130600,78533385,3180,3180,3180,3180,0
|
|
20230918,130500,78533385,3180,3180,3180,3180,0
|
|
20230918,130400,78533385,3180,3180,3180,3180,694
|
|
20230918,130300,76326465,3180,3180,3180,3180,1
|
|
20230918,130200,76323285,3175,3175,3175,3175,0
|
|
20230918,130100,76323285,3175,3175,3175,3175,0
|
|
20230918,130000,76323285,3175,3175,3175,3175,0
|
|
20230918,125900,76323285,3175,3175,3175,3175,15
|
|
20230918,125800,76275660,3175,3175,3175,3175,0
|
|
20230918,125700,76275660,3175,3175,3175,3175,285
|
|
20230918,125600,75370785,3175,3170,3175,3170,832
|
|
20230918,125500,72730035,3170,3180,3180,3170,4631
|
|
20230918,125400,58044810,3185,3185,3185,3185,0
|
|
20230918,125300,58044810,3185,3185,3185,3185,0
|
|
20230918,125200,58044810,3185,3185,3185,3185,0
|
|
20230918,125100,58044810,3185,3185,3185,3185,0
|
|
20230918,125000,58044810,3185,3185,3185,3185,0
|
|
20230918,124900,58044810,3185,3185,3185,3185,0
|
|
20230918,124800,58044810,3185,3185,3185,3185,0
|
|
20230918,124700,58044810,3185,3185,3185,3185,0
|
|
20230918,124600,58044810,3185,3185,3185,3185,0
|
|
20230918,124500,58044810,3185,3185,3185,3185,0
|
|
20230918,124400,58044810,3185,3185,3185,3185,0
|
|
20230918,124300,58044810,3185,3185,3185,3185,0
|
|
20230918,124200,58044810,3185,3185,3185,3185,0
|
|
20230918,124100,58044810,3185,3185,3185,3185,146
|
|
20230918,124000,57579800,3190,3190,3190,3190,0
|
|
20230918,123900,57579800,3190,3190,3190,3190,0
|
|
20230918,123800,57579800,3190,3190,3190,3190,0
|
|
20230918,123700,57579800,3190,3190,3190,3190,0
|
|
20230918,123600,57579800,3190,3190,3190,3190,0
|
|
20230918,123500,57579800,3190,3190,3190,3190,0
|
|
20230918,123400,57579800,3190,3190,3190,3190,2
|
|
20230918,123300,57573420,3185,3185,3185,3185,0
|
|
20230918,123200,57573420,3185,3185,3185,3185,0
|
|
20230918,123100,57573420,3185,3185,3185,3185,0
|
|
20230918,123000,57573420,3185,3185,3185,3185,0
|
|
20230918,122900,57573420,3185,3185,3185,3185,0
|
|
20230918,122800,57573420,3185,3185,3185,3185,0
|
|
20230918,122700,57573420,3185,3185,3185,3185,0
|
|
20230918,122600,57573420,3185,3185,3185,3185,0
|
|
20230918,122500,57573420,3185,3185,3185,3185,0
|
|
20230918,122400,57573420,3185,3185,3185,3185,0
|
|
20230918,122300,57573420,3185,3185,3185,3185,0
|
|
20230918,122200,57573420,3185,3185,3185,3185,0
|
|
20230918,122100,57573420,3185,3185,3185,3185,0
|
|
20230918,122000,57573420,3185,3185,3185,3185,0
|
|
20230918,121900,57573420,3185,3185,3185,3185,0
|
|
20230918,121800,57573420,3185,3190,3190,3185,469
|
|
20230918,121700,56078735,3195,3195,3195,3195,0
|
|
20230918,121600,56078735,3195,3195,3195,3195,2
|
|
20230918,121500,56072345,3195,3195,3195,3195,5
|
|
20230918,121400,56056370,3200,3200,3200,3200,0
|
|
20230918,121300,56056370,3200,3200,3200,3200,0
|
|
20230918,121200,56056370,3200,3200,3200,3200,0
|
|
20230918,121100,56056370,3200,3200,3200,3200,0
|
|
20230918,121000,56056370,3200,3200,3200,3200,0
|
|
20230918,120900,56056370,3200,3200,3200,3200,0
|
|
20230918,120800,56056370,3200,3200,3200,3200,10
|
|
20230918,120700,56024370,3200,3200,3200,3200,0
|
|
20230918,120600,56024370,3200,3200,3200,3200,0
|
|
20230918,120500,56024370,3200,3200,3200,3200,0
|
|
20230918,120400,56024370,3200,3200,3200,3200,10
|
|
20230918,120300,55992370,3200,3200,3200,3190,876
|
|
20230918,120200,53197160,3205,3205,3205,3205,0
|
|
20230918,120100,53197160,3205,3205,3205,3205,0
|
|
20230918,120000,53197160,3205,3205,3205,3205,0
|
|
20230918,115900,53197160,3205,3205,3205,3205,1
|
|
20230918,115800,53193955,3205,3200,3205,3200,73
|
|
20230918,115700,52960190,3200,3200,3200,3200,314
|
|
20230918,115600,51955390,3200,3200,3200,3200,0
|
|
20230918,115500,51955390,3200,3200,3200,3200,14
|
|
20230918,115400,51910590,3200,3200,3200,3200,400
|
|
20230918,115300,50630590,3200,3200,3200,3200,6
|
|
20230918,115200,50611390,3205,3205,3205,3205,0
|
|
20230918,115100,50611390,3205,3205,3205,3205,1
|
|
20230918,115000,50608185,3200,3200,3200,3200,0
|
|
20230918,114900,50608185,3200,3200,3200,3200,0
|
|
20230918,114800,50608185,3200,3200,3200,3200,1
|
|
20230918,114700,50604985,3200,3200,3200,3200,10
|
|
20230918,114600,50572985,3200,3200,3200,3200,10
|
|
20230918,114500,50540985,3205,3205,3205,3205,0
|
|
20230918,114400,50540985,3205,3205,3205,3205,0
|
|
20230918,114300,50540985,3205,3205,3205,3205,154
|
|
20230918,114200,50047415,3205,3205,3205,3205,2
|
|
20230918,114100,50041005,3205,3205,3205,3205,0
|
|
20230918,114000,50041005,3205,3200,3205,3200,1000
|
|
20230918,113900,46837380,3200,3200,3200,3200,1
|
|
20230918,113800,46834180,3190,3190,3190,3190,0
|
|
20230918,113700,46834180,3190,3190,3190,3190,0
|
|
20230918,113600,46834180,3190,3190,3190,3190,0
|
|
20230918,113500,46834180,3190,3190,3190,3190,101
|
|
20230918,113400,46511990,3200,3195,3200,3195,611
|
|
20230918,113300,44559440,3190,3190,3190,3190,0
|
|
20230918,113200,44559440,3190,3190,3190,3190,0
|
|
20230918,113100,44559440,3190,3190,3190,3190,75
|
|
20230918,113000,44320190,3190,3190,3190,3190,421
|
|
20230918,112900,42977200,3185,3185,3185,3185,0
|
|
20230918,112800,42977200,3185,3185,3185,3185,0
|
|
20230918,112700,42977200,3185,3180,3185,3180,4386
|
|
20230918,112600,29019340,3180,3180,3180,3180,2710
|
|
20230918,112500,20401540,3180,3180,3180,3180,0
|
|
20230918,112400,20401540,3180,3180,3180,3180,0
|
|
20230918,112300,20401540,3180,3180,3180,3180,0
|
|
20230918,112200,20401540,3180,3180,3180,3180,0
|
|
20230918,112100,20401540,3180,3180,3180,3180,4
|
|
20230918,112000,20388820,3180,3180,3180,3180,0
|
|
20230918,111900,20388820,3180,3180,3180,3180,311
|
|
20230918,111800,19399840,3180,3180,3180,3180,0
|
|
20230918,111700,19399840,3180,3180,3180,3180,0
|
|
20230918,111600,19399840,3180,3180,3180,3180,0
|
|
20230918,111500,19399840,3180,3180,3180,3180,0
|
|
20230918,111400,19399840,3180,3180,3180,3180,10
|
|
20230918,111300,19368040,3180,3180,3180,3180,0
|
|
20230918,111200,19368040,3180,3180,3180,3180,0
|
|
20230918,111100,19368040,3180,3180,3180,3180,0
|
|
20230918,111000,19368040,3180,3180,3180,3180,0
|
|
20230918,110900,19368040,3180,3180,3180,3180,0
|
|
20230918,110800,19368040,3180,3180,3180,3180,44
|
|
20230918,110700,19228120,3175,3175,3175,3175,106
|
|
20230918,110600,18891570,3175,3175,3175,3175,0
|
|
20230918,110500,18891570,3175,3175,3175,3175,0
|
|
20230918,110400,18891570,3175,3175,3175,3175,0
|
|
20230918,110300,18891570,3175,3175,3175,3175,0
|
|
20230918,110200,18891570,3175,3175,3175,3175,0
|
|
20230918,110100,18891570,3175,3175,3175,3175,0
|
|
20230918,110000,18891570,3175,3175,3175,3175,0
|
|
20230918,105900,18891570,3175,3175,3175,3175,0
|
|
20230918,105800,18891570,3175,3175,3175,3175,20
|
|
20230918,105700,18828070,3170,3170,3170,3170,0
|
|
20230918,105600,18828070,3170,3170,3170,3170,0
|
|
20230918,105500,18828070,3170,3170,3170,3170,0
|
|
20230918,105400,18828070,3170,3170,3170,3170,0
|
|
20230918,105300,18828070,3170,3175,3175,3170,7
|
|
20230918,105200,18805875,3170,3170,3170,3170,0
|
|
20230918,105100,18805875,3170,3170,3170,3170,343
|
|
20230918,105000,17718565,3170,3170,3170,3170,10
|
|
20230918,104900,17686865,3170,3170,3170,3170,10
|
|
20230918,104800,17655165,3170,3170,3170,3170,0
|
|
20230918,104700,17655165,3170,3170,3170,3170,1
|
|
20230918,104600,17651995,3165,3165,3165,3165,0
|
|
20230918,104500,17651995,3165,3165,3165,3165,31
|
|
20230918,104400,17553880,3165,3165,3165,3165,0
|
|
20230918,104300,17553880,3165,3165,3165,3165,0
|
|
20230918,104200,17553880,3165,3165,3165,3165,11
|
|
20230918,104100,17519065,3170,3170,3170,3170,0
|
|
20230918,104000,17519065,3170,3170,3170,3170,0
|
|
20230918,103900,17519065,3170,3170,3170,3170,0
|
|
20230918,103800,17519065,3170,3170,3170,3170,0
|
|
20230918,103700,17519065,3170,3170,3170,3170,0
|
|
20230918,103600,17519065,3170,3170,3170,3170,0
|
|
20230918,103500,17519065,3170,3170,3170,3170,0
|
|
20230918,103400,17519065,3170,3170,3170,3170,0
|
|
20230918,103300,17519065,3170,3170,3170,3170,0
|
|
20230918,103200,17519065,3170,3170,3170,3170,22
|
|
20230918,103100,17449325,3170,3170,3170,3170,0
|
|
20230918,103000,17449325,3170,3170,3170,3170,0
|
|
20230918,102900,17449325,3170,3170,3170,3170,0
|
|
20230918,102800,17449325,3170,3170,3170,3170,0
|
|
20230918,102700,17449325,3170,3170,3170,3170,0
|
|
20230918,102600,17449325,3170,3170,3170,3170,50
|
|
20230918,102500,17290825,3175,3175,3175,3175,0
|
|
20230918,102400,17290825,3175,3175,3175,3175,0
|
|
20230918,102300,17290825,3175,3175,3175,3175,0
|
|
20230918,102200,17290825,3175,3175,3175,3175,0
|
|
20230918,102100,17290825,3175,3175,3175,3175,0
|
|
20230918,102000,17290825,3175,3175,3175,3175,0
|
|
20230918,101900,17290825,3175,3175,3175,3175,0
|
|
20230918,101800,17290825,3175,3175,3175,3175,0
|
|
20230918,101700,17290825,3175,3175,3175,3175,0
|
|
20230918,101600,17290825,3175,3175,3175,3175,0
|
|
20230918,101500,17290825,3175,3175,3175,3175,0
|
|
20230918,101400,17290825,3175,3175,3175,3175,0
|
|
20230918,101300,17290825,3175,3175,3175,3175,0
|
|
20230918,101200,17290825,3175,3175,3175,3175,0
|
|
20230918,101100,17290825,3175,3175,3175,3175,0
|
|
20230918,101000,17290825,3175,3170,3175,3170,812
|
|
20230918,100900,14716280,3170,3170,3170,3170,20
|
|
20230918,100800,14652880,3170,3170,3170,3170,0
|
|
20230918,100700,14652880,3170,3170,3170,3170,180
|
|
20230918,100600,14082280,3170,3170,3170,3170,15
|
|
20230918,100500,14034730,3160,3160,3160,3160,0
|
|
20230918,100400,14034730,3160,3160,3160,3160,0
|
|
20230918,100300,14034730,3160,3160,3160,3160,0
|
|
20230918,100200,14034730,3160,3160,3160,3160,400
|
|
20230918,100100,12770730,3160,3160,3160,3160,0
|
|
20230918,100000,12770730,3160,3160,3160,3160,0
|
|
20230918,095900,12770730,3160,3160,3160,3160,0
|
|
20230918,095800,12770730,3160,3160,3160,3160,0
|
|
20230918,095700,12770730,3160,3160,3160,3160,0
|
|
20230918,095600,12770730,3160,3160,3160,3160,60
|
|
20230918,095500,12581130,3160,3160,3160,3160,0
|
|
20230918,095400,12581130,3160,3160,3160,3160,49
|
|
20230918,095300,12426290,3170,3170,3170,3170,84
|
|
20230918,095200,12160010,3160,3160,3160,3160,0
|
|
20230918,095100,12160010,3160,3160,3160,3160,0
|
|
20230918,095000,12160010,3160,3160,3160,3160,0
|
|
20230918,094900,12160010,3160,3160,3160,3160,0
|
|
20230918,094800,12160010,3160,3160,3160,3160,9
|
|
20230918,094700,12131570,3165,3165,3165,3165,0
|
|
20230918,094600,12131570,3165,3165,3165,3165,0
|
|
20230918,094500,12131570,3165,3165,3165,3165,50
|
|
20230918,094400,11973320,3170,3170,3170,3170,0
|
|
20230918,094300,11973320,3170,3170,3170,3170,0
|
|
20230918,094200,11973320,3170,3170,3170,3170,0
|
|
20230918,094100,11973320,3170,3170,3170,3170,0
|
|
20230918,094000,11973320,3170,3170,3170,3170,0
|
|
20230918,093900,11973320,3170,3170,3170,3170,0
|
|
20230918,093800,11973320,3170,3170,3170,3170,151
|
|
20230918,093700,11494650,3170,3170,3170,3170,11
|
|
20230918,093600,11459780,3170,3170,3170,3170,0
|
|
20230918,093500,11459780,3170,3170,3170,3170,0
|
|
20230918,093400,11459780,3170,3170,3170,3170,10
|
|
20230918,093300,11428080,3160,3160,3160,3160,0
|
|
20230918,093200,11428080,3160,3160,3160,3160,0
|
|
20230918,093100,11428080,3160,3160,3160,3160,0
|
|
20230918,093000,11428080,3160,3160,3160,3160,0
|
|
20230918,092900,11428080,3160,3160,3160,3160,0
|
|
20230918,092800,11428080,3160,3175,3175,3160,1329
|
|
20230918,092700,7218985,3175,3175,3175,3175,0
|
|
20230918,092600,7218985,3175,3175,3175,3175,1
|
|
20230918,092500,7215810,3180,3180,3180,3180,20
|
|
20230918,092400,7152210,3180,3180,3180,3180,63
|
|
20230918,092300,6951870,3180,3180,3180,3180,148
|
|
20230918,092200,6481230,3180,3180,3180,3180,0
|
|
20230918,092100,6481230,3180,3180,3180,3180,0
|
|
20230918,092000,6481230,3180,3180,3180,3180,1
|
|
20230918,091900,6478050,3175,3175,3175,3175,0
|
|
20230918,091800,6478050,3175,3180,3200,3175,785
|
|
20230918,091700,3973880,3170,3170,3170,3170,0
|
|
20230918,091600,3973880,3170,3170,3170,3170,0
|
|
20230918,091500,3973880,3170,3175,3175,3170,258
|
|
20230918,091400,3154770,3175,3175,3175,3175,0
|
|
20230918,091300,3154770,3175,3175,3175,3175,8
|
|
20230918,091200,3129370,3175,3175,3175,3175,0
|
|
20230918,091100,3129370,3175,3175,3175,3175,146
|
|
20230918,091000,2665820,3175,3175,3175,3175,0
|
|
20230918,090900,2665820,3175,3175,3175,3175,0
|
|
20230918,090800,2665820,3175,3175,3175,3175,1
|
|
20230918,090700,2662645,3175,3175,3175,3175,10
|
|
20230918,090600,2630895,3175,3175,3175,3175,0
|
|
20230918,090500,2630895,3175,3175,3175,3175,329
|
|
20230918,090400,1586320,3160,3160,3160,3160,0
|
|
20230918,090300,1586320,3160,3160,3160,3160,34
|
|
20230918,090200,1478880,3160,3160,3160,3160,0
|
|
20230918,090100,1478880,3160,3160,3160,3160,0
|
|
20230918,090000,1478880,3160,3160,3160,3160,368
|