604 lines
30 KiB
CSV
604 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,190100,130564130,11680,11680,11680,11680,195
|
|
20230918,190000,130564130,11680,11680,11680,11680,0
|
|
20230918,185900,130564130,11680,11680,11680,11680,0
|
|
20230918,185800,130564130,11680,11680,11680,11680,0
|
|
20230918,185700,130564130,11680,11680,11680,11680,0
|
|
20230918,185600,130564130,11680,11680,11680,11680,0
|
|
20230918,185500,130564130,11680,11680,11680,11680,0
|
|
20230918,185400,130564130,11680,11680,11680,11680,0
|
|
20230918,185300,130564130,11680,11680,11680,11680,0
|
|
20230918,185200,130564130,11680,11680,11680,11680,0
|
|
20230918,185100,130564130,11680,11680,11680,11680,0
|
|
20230918,185000,130564130,11680,11680,11680,11680,0
|
|
20230918,184900,130564130,11680,11680,11680,11680,0
|
|
20230918,184800,130564130,11680,11680,11680,11680,0
|
|
20230918,184700,130564130,11680,11680,11680,11680,0
|
|
20230918,184600,130564130,11680,11680,11680,11680,0
|
|
20230918,184500,130564130,11680,11680,11680,11680,0
|
|
20230918,184400,130564130,11680,11680,11680,11680,0
|
|
20230918,184300,130564130,11680,11680,11680,11680,0
|
|
20230918,184200,130564130,11680,11680,11680,11680,0
|
|
20230918,184100,130564130,11680,11680,11680,11680,0
|
|
20230918,184000,130564130,11680,11680,11680,11680,0
|
|
20230918,183900,130564130,11680,11680,11680,11680,0
|
|
20230918,183800,130564130,11680,11680,11680,11680,0
|
|
20230918,183700,130564130,11680,11680,11680,11680,0
|
|
20230918,183600,130564130,11680,11680,11680,11680,0
|
|
20230918,183500,130564130,11680,11680,11680,11680,0
|
|
20230918,183400,130564130,11680,11680,11680,11680,0
|
|
20230918,183300,130564130,11680,11680,11680,11680,0
|
|
20230918,183200,130564130,11680,11680,11680,11680,0
|
|
20230918,183100,130564130,11680,11680,11680,11680,195
|
|
20230918,183000,130564130,11680,11680,11680,11680,0
|
|
20230918,182900,130564130,11680,11680,11680,11680,0
|
|
20230918,182800,130564130,11680,11680,11680,11680,0
|
|
20230918,182700,130564130,11680,11680,11680,11680,0
|
|
20230918,182600,130564130,11680,11680,11680,11680,0
|
|
20230918,182500,130564130,11680,11680,11680,11680,0
|
|
20230918,182400,130564130,11680,11680,11680,11680,0
|
|
20230918,182300,130564130,11680,11680,11680,11680,0
|
|
20230918,182200,130564130,11680,11680,11680,11680,0
|
|
20230918,182100,130564130,11680,11680,11680,11680,0
|
|
20230918,182000,130564130,11680,11680,11680,11680,0
|
|
20230918,181900,130564130,11680,11680,11680,11680,0
|
|
20230918,181800,130564130,11680,11680,11680,11680,0
|
|
20230918,181700,130564130,11680,11680,11680,11680,0
|
|
20230918,181600,130564130,11680,11680,11680,11680,0
|
|
20230918,181500,130564130,11680,11680,11680,11680,0
|
|
20230918,181400,130564130,11680,11680,11680,11680,0
|
|
20230918,181300,130564130,11680,11680,11680,11680,0
|
|
20230918,181200,130564130,11680,11680,11680,11680,0
|
|
20230918,181100,130564130,11680,11680,11680,11680,0
|
|
20230918,181000,130564130,11680,11680,11680,11680,0
|
|
20230918,180900,130564130,11680,11680,11680,11680,0
|
|
20230918,180800,130564130,11680,11680,11680,11680,0
|
|
20230918,180700,130564130,11680,11680,11680,11680,0
|
|
20230918,180600,130564130,11680,11680,11680,11680,0
|
|
20230918,180500,130564130,11680,11680,11680,11680,0
|
|
20230918,180400,130564130,11680,11680,11680,11680,0
|
|
20230918,180300,130564130,11680,11680,11680,11680,0
|
|
20230918,180200,130564130,11680,11680,11680,11680,0
|
|
20230918,180100,130564130,11680,11680,11680,11680,195
|
|
20230918,180000,130564130,11680,11680,11680,11680,0
|
|
20230918,175900,130564130,11680,11680,11680,11680,0
|
|
20230918,175800,130564130,11680,11680,11680,11680,0
|
|
20230918,175700,130564130,11680,11680,11680,11680,0
|
|
20230918,175600,130564130,11680,11680,11680,11680,0
|
|
20230918,175500,130564130,11680,11680,11680,11680,0
|
|
20230918,175400,130564130,11680,11680,11680,11680,0
|
|
20230918,175300,130564130,11680,11680,11680,11680,0
|
|
20230918,175200,130564130,11680,11680,11680,11680,0
|
|
20230918,175100,130564130,11680,11680,11680,11680,0
|
|
20230918,175000,130564130,11680,11680,11680,11680,0
|
|
20230918,174900,130564130,11680,11680,11680,11680,0
|
|
20230918,174800,130564130,11680,11680,11680,11680,0
|
|
20230918,174700,130564130,11680,11680,11680,11680,0
|
|
20230918,174600,130564130,11680,11680,11680,11680,0
|
|
20230918,174500,130564130,11680,11680,11680,11680,0
|
|
20230918,174400,130564130,11680,11680,11680,11680,0
|
|
20230918,174300,130564130,11680,11680,11680,11680,0
|
|
20230918,174200,130564130,11680,11680,11680,11680,0
|
|
20230918,174100,130564130,11680,11680,11680,11680,0
|
|
20230918,174000,130564130,11680,11680,11680,11680,0
|
|
20230918,173900,130564130,11680,11680,11680,11680,0
|
|
20230918,173800,130564130,11680,11680,11680,11680,0
|
|
20230918,173700,130564130,11680,11680,11680,11680,0
|
|
20230918,173600,130564130,11680,11680,11680,11680,0
|
|
20230918,173500,130564130,11680,11680,11680,11680,0
|
|
20230918,173400,130564130,11680,11680,11680,11680,0
|
|
20230918,173300,130564130,11680,11680,11680,11680,0
|
|
20230918,173200,130564130,11680,11680,11680,11680,0
|
|
20230918,173100,130564130,11680,11680,11680,11680,195
|
|
20230918,173000,130564130,11680,11680,11680,11680,0
|
|
20230918,172900,130564130,11680,11680,11680,11680,0
|
|
20230918,172800,130564130,11680,11680,11680,11680,0
|
|
20230918,172700,130564130,11680,11680,11680,11680,0
|
|
20230918,172600,130564130,11680,11680,11680,11680,0
|
|
20230918,172500,130564130,11680,11680,11680,11680,0
|
|
20230918,172400,130564130,11680,11680,11680,11680,0
|
|
20230918,172300,130564130,11680,11680,11680,11680,0
|
|
20230918,172200,130564130,11680,11680,11680,11680,0
|
|
20230918,172100,130564130,11680,11680,11680,11680,0
|
|
20230918,172000,130564130,11680,11680,11680,11680,0
|
|
20230918,171900,130564130,11680,11680,11680,11680,0
|
|
20230918,171800,130564130,11680,11680,11680,11680,0
|
|
20230918,171700,130564130,11680,11680,11680,11680,0
|
|
20230918,171600,130564130,11680,11680,11680,11680,0
|
|
20230918,171500,130564130,11680,11680,11680,11680,0
|
|
20230918,171400,130564130,11680,11680,11680,11680,0
|
|
20230918,171300,130564130,11680,11680,11680,11680,0
|
|
20230918,171200,130564130,11680,11680,11680,11680,0
|
|
20230918,171100,130564130,11680,11680,11680,11680,0
|
|
20230918,171000,130564130,11680,11680,11680,11680,0
|
|
20230918,170900,130564130,11680,11680,11680,11680,0
|
|
20230918,170800,130564130,11680,11680,11680,11680,0
|
|
20230918,170700,130564130,11680,11680,11680,11680,0
|
|
20230918,170600,130564130,11680,11680,11680,11680,0
|
|
20230918,170500,130564130,11680,11680,11680,11680,0
|
|
20230918,170400,130564130,11680,11680,11680,11680,0
|
|
20230918,170300,130564130,11680,11680,11680,11680,0
|
|
20230918,170200,130564130,11680,11680,11680,11680,0
|
|
20230918,170100,130564130,11680,11680,11680,11680,195
|
|
20230918,170000,130564130,11680,11680,11680,11680,0
|
|
20230918,165900,130564130,11680,11680,11680,11680,0
|
|
20230918,165800,130564130,11680,11680,11680,11680,0
|
|
20230918,165700,130564130,11680,11680,11680,11680,0
|
|
20230918,165600,130564130,11680,11680,11680,11680,0
|
|
20230918,165500,130564130,11680,11680,11680,11680,0
|
|
20230918,165400,130564130,11680,11680,11680,11680,0
|
|
20230918,165300,130564130,11680,11680,11680,11680,0
|
|
20230918,165200,130564130,11680,11680,11680,11680,0
|
|
20230918,165100,130564130,11680,11680,11680,11680,0
|
|
20230918,165000,130564130,11680,11680,11680,11680,0
|
|
20230918,164900,130564130,11680,11680,11680,11680,0
|
|
20230918,164800,130564130,11680,11680,11680,11680,0
|
|
20230918,164700,130564130,11680,11680,11680,11680,0
|
|
20230918,164600,130564130,11680,11680,11680,11680,0
|
|
20230918,164500,130564130,11680,11680,11680,11680,0
|
|
20230918,164400,130564130,11680,11680,11680,11680,0
|
|
20230918,164300,130564130,11680,11680,11680,11680,0
|
|
20230918,164200,130564130,11680,11680,11680,11680,0
|
|
20230918,164100,130564130,11680,11680,11680,11680,0
|
|
20230918,164000,130564130,11680,11680,11680,11680,0
|
|
20230918,163900,130564130,11680,11680,11680,11680,0
|
|
20230918,163800,130564130,11680,11680,11680,11680,0
|
|
20230918,163700,130564130,11680,11680,11680,11680,0
|
|
20230918,163600,130564130,11680,11680,11680,11680,0
|
|
20230918,163500,130564130,11680,11680,11680,11680,0
|
|
20230918,163400,130564130,11680,11680,11680,11680,0
|
|
20230918,163300,130564130,11680,11680,11680,11680,0
|
|
20230918,163200,130564130,11680,11680,11680,11680,0
|
|
20230918,163100,130564130,11680,11680,11680,11680,195
|
|
20230918,163000,130564130,11680,11680,11680,11680,0
|
|
20230918,162900,130564130,11680,11680,11680,11680,0
|
|
20230918,162800,130564130,11680,11680,11680,11680,0
|
|
20230918,162700,130564130,11680,11680,11680,11680,0
|
|
20230918,162600,130564130,11680,11680,11680,11680,0
|
|
20230918,162500,130564130,11680,11680,11680,11680,0
|
|
20230918,162400,130564130,11680,11680,11680,11680,0
|
|
20230918,162300,130564130,11680,11680,11680,11680,0
|
|
20230918,162200,130564130,11680,11680,11680,11680,0
|
|
20230918,162100,130564130,11680,11680,11680,11680,0
|
|
20230918,162000,130564130,11680,11680,11680,11680,0
|
|
20230918,161900,130564130,11680,11680,11680,11680,0
|
|
20230918,161800,130564130,11680,11680,11680,11680,0
|
|
20230918,161700,130564130,11680,11680,11680,11680,0
|
|
20230918,161600,130564130,11680,11680,11680,11680,0
|
|
20230918,161500,130564130,11680,11680,11680,11680,0
|
|
20230918,161400,130564130,11680,11680,11680,11680,0
|
|
20230918,161300,130564130,11680,11680,11680,11680,0
|
|
20230918,161200,130564130,11680,11680,11680,11680,0
|
|
20230918,161100,130564130,11680,11680,11680,11680,0
|
|
20230918,161000,130564130,11680,11680,11680,11680,0
|
|
20230918,160900,130564130,11680,11680,11680,11680,0
|
|
20230918,160800,130564130,11680,11680,11680,11680,0
|
|
20230918,160700,130564130,11680,11680,11680,11680,0
|
|
20230918,160600,130564130,11680,11680,11680,11680,0
|
|
20230918,160500,130564130,11680,11680,11680,11680,0
|
|
20230918,160400,130564130,11680,11680,11680,11680,0
|
|
20230918,160300,130564130,11680,11680,11680,11680,0
|
|
20230918,160200,130564130,11680,11680,11680,11680,0
|
|
20230918,160100,130564130,11680,11680,11680,11680,195
|
|
20230918,160000,130564130,11680,11680,11680,11680,0
|
|
20230918,155900,130564130,11680,11680,11680,11680,0
|
|
20230918,155800,130564130,11680,11680,11680,11680,0
|
|
20230918,155700,130564130,11680,11680,11680,11680,0
|
|
20230918,155600,130564130,11680,11680,11680,11680,0
|
|
20230918,155500,130564130,11680,11680,11680,11680,0
|
|
20230918,155400,130564130,11680,11680,11680,11680,0
|
|
20230918,155300,130564130,11680,11680,11680,11680,0
|
|
20230918,155200,130564130,11680,11680,11680,11680,0
|
|
20230918,155100,130564130,11680,11680,11680,11680,0
|
|
20230918,155000,130564130,11680,11680,11680,11680,0
|
|
20230918,154900,130564130,11680,11680,11680,11680,0
|
|
20230918,154800,130564130,11680,11680,11680,11680,0
|
|
20230918,154700,130564130,11680,11680,11680,11680,0
|
|
20230918,154600,130564130,11680,11680,11680,11680,0
|
|
20230918,154500,130564130,11680,11680,11680,11680,0
|
|
20230918,154400,130564130,11680,11680,11680,11680,0
|
|
20230918,154300,130564130,11680,11680,11680,11680,0
|
|
20230918,154200,130564130,11680,11680,11680,11680,0
|
|
20230918,154100,130564130,11680,11680,11680,11680,0
|
|
20230918,154000,130564130,11680,11680,11680,11680,0
|
|
20230918,153900,130564130,11680,11680,11680,11680,0
|
|
20230918,153800,130564130,11680,11680,11680,11680,0
|
|
20230918,153700,130564130,11680,11680,11680,11680,0
|
|
20230918,153600,130564130,11680,11680,11680,11680,0
|
|
20230918,153500,130564130,11680,11680,11680,11680,0
|
|
20230918,153400,130564130,11680,11680,11680,11680,0
|
|
20230918,153300,130564130,11680,11680,11680,11680,0
|
|
20230918,153200,130564130,11680,11680,11680,11680,0
|
|
20230918,153100,130564130,11680,11680,11680,11680,195
|
|
20230918,153000,130564130,11680,11680,11680,11680,195
|
|
20230918,152900,128286530,11710,11710,11710,11710,0
|
|
20230918,152800,128286530,11710,11710,11710,11710,0
|
|
20230918,152700,128286530,11710,11710,11710,11710,0
|
|
20230918,152600,128286530,11710,11710,11710,11710,0
|
|
20230918,152500,128286530,11710,11710,11710,11710,0
|
|
20230918,152400,128286530,11710,11710,11710,11710,0
|
|
20230918,152300,128286530,11710,11710,11710,11710,0
|
|
20230918,152200,128286530,11710,11710,11710,11710,0
|
|
20230918,152100,128286530,11710,11710,11710,11710,0
|
|
20230918,152000,128286530,11710,11710,11710,11710,0
|
|
20230918,151900,128286530,11710,11710,11710,11710,0
|
|
20230918,151800,128286530,11710,11710,11710,11710,0
|
|
20230918,151700,128286530,11710,11710,11710,11710,0
|
|
20230918,151600,128286530,11710,11720,11720,11710,226
|
|
20230918,151500,125638890,11740,11740,11740,11740,0
|
|
20230918,151400,125638890,11740,11740,11740,11740,0
|
|
20230918,151300,125638890,11740,11740,11740,11740,0
|
|
20230918,151200,125638890,11740,11740,11740,11740,0
|
|
20230918,151100,125638890,11740,11740,11740,11740,0
|
|
20230918,151000,125638890,11740,11740,11740,11740,0
|
|
20230918,150900,125638890,11740,11740,11740,11740,0
|
|
20230918,150800,125638890,11740,11740,11740,11740,0
|
|
20230918,150700,125638890,11740,11740,11740,11740,0
|
|
20230918,150600,125638890,11740,11740,11740,11740,0
|
|
20230918,150500,125638890,11740,11740,11740,11740,5
|
|
20230918,150400,125580190,11750,11750,11750,11750,0
|
|
20230918,150300,125580190,11750,11750,11750,11750,0
|
|
20230918,150200,125580190,11750,11750,11750,11750,0
|
|
20230918,150100,125580190,11750,11750,11750,11750,0
|
|
20230918,150000,125580190,11750,11750,11750,11750,0
|
|
20230918,145900,125580190,11750,11750,11750,11750,0
|
|
20230918,145800,125580190,11750,11750,11750,11750,0
|
|
20230918,145700,125580190,11750,11750,11750,11750,0
|
|
20230918,145600,125580190,11750,11750,11750,11750,0
|
|
20230918,145500,125580190,11750,11750,11750,11750,0
|
|
20230918,145400,125580190,11750,11750,11750,11750,0
|
|
20230918,145300,125580190,11750,11750,11750,11750,0
|
|
20230918,145200,125580190,11750,11750,11750,11750,0
|
|
20230918,145100,125580190,11750,11750,11750,11750,1
|
|
20230918,145000,125568440,11710,11710,11710,11710,0
|
|
20230918,144900,125568440,11710,11710,11710,11710,0
|
|
20230918,144800,125568440,11710,11710,11710,11710,0
|
|
20230918,144700,125568440,11710,11710,11710,11710,0
|
|
20230918,144600,125568440,11710,11710,11710,11710,0
|
|
20230918,144500,125568440,11710,11710,11710,11710,0
|
|
20230918,144400,125568440,11710,11710,11710,11710,0
|
|
20230918,144300,125568440,11710,11710,11710,11710,0
|
|
20230918,144200,125568440,11710,11710,11710,11710,0
|
|
20230918,144100,125568440,11710,11740,11740,11710,3285
|
|
20230918,144000,87088060,11740,11740,11740,11740,0
|
|
20230918,143900,87088060,11740,11740,11740,11740,0
|
|
20230918,143800,87088060,11740,11740,11740,11740,0
|
|
20230918,143700,87088060,11740,11740,11740,11740,0
|
|
20230918,143600,87088060,11740,11740,11740,11740,3000
|
|
20230918,143500,51868060,11740,11740,11740,11740,39
|
|
20230918,143400,51410200,11750,11750,11750,11750,128
|
|
20230918,143300,49906200,11740,11740,11740,11740,0
|
|
20230918,143200,49906200,11740,11740,11740,11740,0
|
|
20230918,143100,49906200,11740,11740,11740,11740,0
|
|
20230918,143000,49906200,11740,11740,11740,11740,0
|
|
20230918,142900,49906200,11740,11740,11740,11740,0
|
|
20230918,142800,49906200,11740,11740,11740,11740,0
|
|
20230918,142700,49906200,11740,11740,11740,11740,0
|
|
20230918,142600,49906200,11740,11740,11740,11740,0
|
|
20230918,142500,49906200,11740,11740,11740,11740,0
|
|
20230918,142400,49906200,11740,11740,11740,11740,0
|
|
20230918,142300,49906200,11740,11740,11740,11740,0
|
|
20230918,142200,49906200,11740,11740,11740,11740,0
|
|
20230918,142100,49906200,11740,11740,11740,11740,0
|
|
20230918,142000,49906200,11740,11740,11740,11740,0
|
|
20230918,141900,49906200,11740,11740,11740,11740,0
|
|
20230918,141800,49906200,11740,11740,11740,11740,571
|
|
20230918,141700,43202660,11740,11740,11740,11740,0
|
|
20230918,141600,43202660,11740,11740,11740,11740,0
|
|
20230918,141500,43202660,11740,11740,11740,11740,0
|
|
20230918,141400,43202660,11740,11740,11740,11740,0
|
|
20230918,141300,43202660,11740,11740,11740,11740,0
|
|
20230918,141200,43202660,11740,11740,11740,11740,0
|
|
20230918,141100,43202660,11740,11740,11740,11740,0
|
|
20230918,141000,43202660,11740,11740,11740,11740,0
|
|
20230918,140900,43202660,11740,11740,11740,11740,0
|
|
20230918,140800,43202660,11740,11740,11740,11740,0
|
|
20230918,140700,43202660,11740,11740,11740,11740,0
|
|
20230918,140600,43202660,11740,11740,11740,11740,12
|
|
20230918,140500,43061780,11750,11750,11750,11750,20
|
|
20230918,140400,42826780,11750,11750,11750,11750,0
|
|
20230918,140300,42826780,11750,11750,11750,11750,0
|
|
20230918,140200,42826780,11750,11750,11750,11750,20
|
|
20230918,140100,42591780,11750,11750,11750,11750,0
|
|
20230918,140000,42591780,11750,11750,11750,11750,0
|
|
20230918,135900,42591780,11750,11750,11750,11750,0
|
|
20230918,135800,42591780,11750,11750,11750,11750,0
|
|
20230918,135700,42591780,11750,11750,11750,11750,0
|
|
20230918,135600,42591780,11750,11750,11750,11750,0
|
|
20230918,135500,42591780,11750,11750,11750,11750,0
|
|
20230918,135400,42591780,11750,11750,11750,11750,0
|
|
20230918,135300,42591780,11750,11750,11750,11750,3
|
|
20230918,135200,42556530,11750,11750,11750,11750,20
|
|
20230918,135100,42321530,11750,11750,11750,11750,0
|
|
20230918,135000,42321530,11750,11750,11750,11750,0
|
|
20230918,134900,42321530,11750,11750,11750,11750,3
|
|
20230918,134800,42286280,11740,11740,11740,11740,1
|
|
20230918,134700,42274540,11740,11740,11740,11740,0
|
|
20230918,134600,42274540,11740,11740,11740,11740,0
|
|
20230918,134500,42274540,11740,11740,11740,11740,0
|
|
20230918,134400,42274540,11740,11740,11740,11740,0
|
|
20230918,134300,42274540,11740,11740,11740,11740,0
|
|
20230918,134200,42274540,11740,11740,11740,11740,16
|
|
20230918,134100,42086700,11740,11740,11740,11740,0
|
|
20230918,134000,42086700,11740,11740,11740,11740,0
|
|
20230918,133900,42086700,11740,11740,11740,11740,0
|
|
20230918,133800,42086700,11740,11740,11740,11740,0
|
|
20230918,133700,42086700,11740,11740,11740,11740,0
|
|
20230918,133600,42086700,11740,11740,11740,11740,0
|
|
20230918,133500,42086700,11740,11740,11740,11740,0
|
|
20230918,133400,42086700,11740,11740,11740,11740,0
|
|
20230918,133300,42086700,11740,11740,11740,11740,0
|
|
20230918,133200,42086700,11740,11740,11740,11740,20
|
|
20230918,133100,41851900,11740,11740,11740,11740,0
|
|
20230918,133000,41851900,11740,11740,11740,11740,0
|
|
20230918,132900,41851900,11740,11740,11740,11740,0
|
|
20230918,132800,41851900,11740,11740,11740,11740,0
|
|
20230918,132700,41851900,11740,11740,11740,11740,0
|
|
20230918,132600,41851900,11740,11740,11740,11740,0
|
|
20230918,132500,41851900,11740,11740,11740,11740,0
|
|
20230918,132400,41851900,11740,11740,11740,11740,0
|
|
20230918,132300,41851900,11740,11740,11740,11740,8
|
|
20230918,132200,41757980,11740,11740,11740,11740,20
|
|
20230918,132100,41523180,11740,11740,11740,11740,4
|
|
20230918,132000,41476220,11740,11740,11740,11740,0
|
|
20230918,131900,41476220,11740,11740,11740,11740,0
|
|
20230918,131800,41476220,11740,11740,11740,11740,0
|
|
20230918,131700,41476220,11740,11740,11740,11740,11
|
|
20230918,131600,41347080,11740,11740,11740,11740,0
|
|
20230918,131500,41347080,11740,11740,11740,11740,0
|
|
20230918,131400,41347080,11740,11740,11740,11740,0
|
|
20230918,131300,41347080,11740,11740,11740,11740,0
|
|
20230918,131200,41347080,11740,11740,11740,11740,20
|
|
20230918,131100,41112280,11740,11740,11740,11740,0
|
|
20230918,131000,41112280,11740,11740,11740,11740,0
|
|
20230918,130900,41112280,11740,11740,11740,11740,0
|
|
20230918,130800,41112280,11740,11740,11740,11740,0
|
|
20230918,130700,41112280,11740,11740,11740,11740,20
|
|
20230918,130600,40877480,11740,11740,11740,11740,0
|
|
20230918,130500,40877480,11740,11740,11740,11740,0
|
|
20230918,130400,40877480,11740,11740,11740,11740,0
|
|
20230918,130300,40877480,11740,11740,11740,11740,0
|
|
20230918,130200,40877480,11740,11740,11740,11740,82
|
|
20230918,130100,39914800,11740,11740,11740,11740,0
|
|
20230918,130000,39914800,11740,11740,11740,11740,0
|
|
20230918,125900,39914800,11740,11740,11740,11740,78
|
|
20230918,125800,38999080,11740,11740,11740,11740,0
|
|
20230918,125700,38999080,11740,11740,11740,11740,0
|
|
20230918,125600,38999080,11740,11740,11740,11740,1
|
|
20230918,125500,38987340,11720,11720,11720,11720,0
|
|
20230918,125400,38987340,11720,11720,11720,11720,0
|
|
20230918,125300,38987340,11720,11720,11720,11720,0
|
|
20230918,125200,38987340,11720,11720,11720,11720,0
|
|
20230918,125100,38987340,11720,11720,11720,11720,0
|
|
20230918,125000,38987340,11720,11720,11720,11720,0
|
|
20230918,124900,38987340,11720,11720,11720,11720,0
|
|
20230918,124800,38987340,11720,11720,11720,11720,0
|
|
20230918,124700,38987340,11720,11720,11720,11720,0
|
|
20230918,124600,38987340,11720,11720,11720,11720,0
|
|
20230918,124500,38987340,11720,11720,11720,11720,0
|
|
20230918,124400,38987340,11720,11720,11720,11720,0
|
|
20230918,124300,38987340,11720,11720,11720,11720,0
|
|
20230918,124200,38987340,11720,11720,11720,11720,0
|
|
20230918,124100,38987340,11720,11720,11720,11720,0
|
|
20230918,124000,38987340,11720,11720,11720,11720,0
|
|
20230918,123900,38987340,11720,11720,11720,11720,0
|
|
20230918,123800,38987340,11720,11720,11720,11720,0
|
|
20230918,123700,38987340,11720,11720,11720,11720,0
|
|
20230918,123600,38987340,11720,11720,11720,11720,0
|
|
20230918,123500,38987340,11720,11720,11720,11720,0
|
|
20230918,123400,38987340,11720,11720,11720,11720,0
|
|
20230918,123300,38987340,11720,11720,11720,11720,0
|
|
20230918,123200,38987340,11720,11720,11720,11720,0
|
|
20230918,123100,38987340,11720,11720,11720,11720,0
|
|
20230918,123000,38987340,11720,11730,11730,11710,220
|
|
20230918,122900,36407950,11730,11730,11730,11730,5
|
|
20230918,122800,36349300,11730,11730,11730,11730,55
|
|
20230918,122700,35704150,11730,11730,11730,11730,100
|
|
20230918,122600,34531150,11730,11730,11730,11730,0
|
|
20230918,122500,34531150,11730,11730,11730,11730,0
|
|
20230918,122400,34531150,11730,11730,11730,11730,0
|
|
20230918,122300,34531150,11730,11730,11730,11730,0
|
|
20230918,122200,34531150,11730,11730,11730,11730,0
|
|
20230918,122100,34531150,11730,11730,11730,11730,0
|
|
20230918,122000,34531150,11730,11730,11730,11730,0
|
|
20230918,121900,34531150,11730,11730,11730,11730,0
|
|
20230918,121800,34531150,11730,11730,11730,11730,0
|
|
20230918,121700,34531150,11730,11730,11730,11730,0
|
|
20230918,121600,34531150,11730,11730,11730,11730,0
|
|
20230918,121500,34531150,11730,11730,11730,11730,0
|
|
20230918,121400,34531150,11730,11730,11730,11730,0
|
|
20230918,121300,34531150,11730,11730,11730,11730,0
|
|
20230918,121200,34531150,11730,11730,11730,11730,0
|
|
20230918,121100,34531150,11730,11730,11730,11730,0
|
|
20230918,121000,34531150,11730,11730,11730,11730,6
|
|
20230918,120900,34460770,11730,11760,11760,11730,145
|
|
20230918,120800,32756480,11750,11750,11750,11750,1
|
|
20230918,120700,32744730,11760,11760,11760,11760,40
|
|
20230918,120600,32274330,11760,11760,11760,11760,0
|
|
20230918,120500,32274330,11760,11760,11760,11760,0
|
|
20230918,120400,32274330,11760,11760,11760,11760,0
|
|
20230918,120300,32274330,11760,11760,11760,11760,0
|
|
20230918,120200,32274330,11760,11760,11760,11760,22
|
|
20230918,120100,32015610,11760,11760,11760,11760,0
|
|
20230918,120000,32015610,11760,11760,11760,11760,0
|
|
20230918,115900,32015610,11760,11760,11760,11760,0
|
|
20230918,115800,32015610,11760,11760,11760,11760,0
|
|
20230918,115700,32015610,11760,11760,11760,11760,20
|
|
20230918,115600,31780410,11760,11760,11760,11760,0
|
|
20230918,115500,31780410,11760,11760,11760,11760,0
|
|
20230918,115400,31780410,11760,11760,11760,11760,0
|
|
20230918,115300,31780410,11760,11760,11760,11760,0
|
|
20230918,115200,31780410,11760,11760,11760,11760,18
|
|
20230918,115100,31568730,11760,11760,11760,11760,0
|
|
20230918,115000,31568730,11760,11760,11760,11760,6
|
|
20230918,114900,31498170,11740,11740,11740,11740,0
|
|
20230918,114800,31498170,11740,11740,11740,11740,0
|
|
20230918,114700,31498170,11740,11740,11740,11740,0
|
|
20230918,114600,31498170,11740,11740,11740,11740,0
|
|
20230918,114500,31498170,11740,11740,11740,11740,10
|
|
20230918,114400,31380770,11740,11750,11750,11740,12
|
|
20230918,114300,31239880,11750,11750,11750,11750,1
|
|
20230918,114200,31228130,11750,11760,11760,11750,41
|
|
20230918,114100,30745980,11760,11760,11760,11760,0
|
|
20230918,114000,30745980,11760,11760,11760,11760,0
|
|
20230918,113900,30745980,11760,11760,11760,11760,0
|
|
20230918,113800,30745980,11760,11760,11760,11760,0
|
|
20230918,113700,30745980,11760,11760,11760,11760,49
|
|
20230918,113600,30169740,11730,11730,11730,11730,0
|
|
20230918,113500,30169740,11730,11730,11730,11730,0
|
|
20230918,113400,30169740,11730,11730,11730,11730,0
|
|
20230918,113300,30169740,11730,11730,11730,11730,0
|
|
20230918,113200,30169740,11730,11730,11730,11730,0
|
|
20230918,113100,30169740,11730,11730,11730,11730,0
|
|
20230918,113000,30169740,11730,11730,11730,11730,0
|
|
20230918,112900,30169740,11730,11730,11730,11730,0
|
|
20230918,112800,30169740,11730,11730,11730,11730,0
|
|
20230918,112700,30169740,11730,11730,11730,11730,0
|
|
20230918,112600,30169740,11730,11730,11730,11730,0
|
|
20230918,112500,30169740,11730,11730,11730,11730,0
|
|
20230918,112400,30169740,11730,11730,11730,11730,0
|
|
20230918,112300,30169740,11730,11730,11730,11730,13
|
|
20230918,112200,30017250,11760,11760,11760,11760,22
|
|
20230918,112100,29758530,11760,11760,11760,11760,20
|
|
20230918,112000,29523330,11730,11730,11730,11730,0
|
|
20230918,111900,29523330,11730,11730,11730,11730,0
|
|
20230918,111800,29523330,11730,11730,11730,11730,0
|
|
20230918,111700,29523330,11730,11710,11730,11710,394
|
|
20230918,111600,24903250,11710,11710,11710,11710,0
|
|
20230918,111500,24903250,11710,11710,11710,11710,0
|
|
20230918,111400,24903250,11710,11710,11710,11710,1
|
|
20230918,111300,24891540,11720,11720,11720,11720,0
|
|
20230918,111200,24891540,11720,11710,11720,11710,18
|
|
20230918,111100,24680590,11730,11730,11730,11730,0
|
|
20230918,111000,24680590,11730,11730,11730,11730,0
|
|
20230918,110900,24680590,11730,11730,11730,11730,0
|
|
20230918,110800,24680590,11730,11730,11730,11730,0
|
|
20230918,110700,24680590,11730,11730,11730,11730,0
|
|
20230918,110600,24680590,11730,11730,11730,11730,0
|
|
20230918,110500,24680590,11730,11730,11730,11730,0
|
|
20230918,110400,24680590,11730,11730,11730,11730,0
|
|
20230918,110300,24680590,11730,11730,11730,11730,0
|
|
20230918,110200,24680590,11730,11730,11730,11730,42
|
|
20230918,110100,24187930,11740,11740,11740,11740,0
|
|
20230918,110000,24187930,11740,11740,11740,11740,0
|
|
20230918,105900,24187930,11740,11740,11740,11740,2
|
|
20230918,105800,24164450,11700,11700,11700,11700,0
|
|
20230918,105700,24164450,11700,11700,11700,11700,0
|
|
20230918,105600,24164450,11700,11700,11700,11700,85
|
|
20230918,105500,23169950,11680,11680,11680,11680,0
|
|
20230918,105400,23169950,11680,11680,11680,11680,0
|
|
20230918,105300,23169950,11680,11680,11680,11680,0
|
|
20230918,105200,23169950,11680,11680,11680,11680,0
|
|
20230918,105100,23169950,11680,11680,11680,11680,0
|
|
20230918,105000,23169950,11680,11680,11680,11680,0
|
|
20230918,104900,23169950,11680,11680,11680,11680,0
|
|
20230918,104800,23169950,11680,11680,11680,11680,0
|
|
20230918,104700,23169950,11680,11680,11680,11680,0
|
|
20230918,104600,23169950,11680,11680,11680,11680,0
|
|
20230918,104500,23169950,11680,11680,11680,11680,0
|
|
20230918,104400,23169950,11680,11680,11680,11680,0
|
|
20230918,104300,23169950,11680,11680,11680,11680,0
|
|
20230918,104200,23169950,11680,11770,11770,11680,21
|
|
20230918,104100,22922870,11770,11770,11770,11770,0
|
|
20230918,104000,22922870,11770,11760,11770,11760,3
|
|
20230918,103900,22887570,11770,11770,11770,11770,0
|
|
20230918,103800,22887570,11770,11770,11770,11770,0
|
|
20230918,103700,22887570,11770,11770,11770,11770,0
|
|
20230918,103600,22887570,11770,11770,11770,11770,0
|
|
20230918,103500,22887570,11770,11770,11770,11770,0
|
|
20230918,103400,22887570,11770,11770,11770,11770,0
|
|
20230918,103300,22887570,11770,11770,11770,11770,0
|
|
20230918,103200,22887570,11770,11770,11770,11770,38
|
|
20230918,103100,22440310,11780,11780,11780,11780,0
|
|
20230918,103000,22440310,11780,11780,11780,11780,0
|
|
20230918,102900,22440310,11780,11780,11780,11780,0
|
|
20230918,102800,22440310,11780,11780,11780,11780,0
|
|
20230918,102700,22440310,11780,11780,11780,11780,0
|
|
20230918,102600,22440310,11780,11780,11780,11780,0
|
|
20230918,102500,22440310,11780,11680,11780,11680,10
|
|
20230918,102400,22323170,11650,11650,11650,11650,0
|
|
20230918,102300,22323170,11650,11650,11650,11650,0
|
|
20230918,102200,22323170,11650,11650,11650,11650,0
|
|
20230918,102100,22323170,11650,11650,11650,11650,0
|
|
20230918,102000,22323170,11650,11650,11650,11650,0
|
|
20230918,101900,22323170,11650,11650,11650,11650,0
|
|
20230918,101800,22323170,11650,11650,11650,11650,0
|
|
20230918,101700,22323170,11650,11650,11650,11650,0
|
|
20230918,101600,22323170,11650,11650,11650,11650,0
|
|
20230918,101500,22323170,11650,11650,11650,11650,0
|
|
20230918,101400,22323170,11650,11690,11690,11650,54
|
|
20230918,101300,21692310,11690,11700,11700,11690,30
|
|
20230918,101200,21341350,11720,11720,11720,11720,20
|
|
20230918,101100,21106950,11730,11730,11730,11730,0
|
|
20230918,101000,21106950,11730,11730,11730,11730,2
|
|
20230918,100900,21083490,11730,11730,11730,11730,0
|
|
20230918,100800,21083490,11730,11730,11730,11730,269
|
|
20230918,100700,17928120,11780,11780,11780,11780,0
|
|
20230918,100600,17928120,11780,11760,11800,11760,672
|
|
20230918,100500,10014730,11760,11760,11760,11760,0
|
|
20230918,100400,10014730,11760,11760,11760,11760,0
|
|
20230918,100300,10014730,11760,11760,11760,11760,101
|
|
20230918,100200,8826970,11760,11760,11760,11760,12
|
|
20230918,100100,8685850,11730,11730,11730,11730,0
|
|
20230918,100000,8685850,11730,11730,11730,11730,0
|
|
20230918,095900,8685850,11730,11730,11730,11730,0
|
|
20230918,095800,8685850,11730,11730,11730,11730,0
|
|
20230918,095700,8685850,11730,11730,11730,11730,0
|
|
20230918,095600,8685850,11730,11730,11730,11730,0
|
|
20230918,095500,8685850,11730,11730,11730,11730,121
|
|
20230918,095400,7266520,11720,11720,11720,11720,0
|
|
20230918,095300,7266520,11720,11720,11720,11720,0
|
|
20230918,095200,7266520,11720,11720,11720,11720,6
|
|
20230918,095100,7196200,11720,11720,11720,11720,0
|
|
20230918,095000,7196200,11720,11720,11720,11720,0
|
|
20230918,094900,7196200,11720,11720,11720,11720,0
|
|
20230918,094800,7196200,11720,11720,11720,11720,0
|
|
20230918,094700,7196200,11720,11720,11720,11720,0
|
|
20230918,094600,7196200,11720,11720,11720,11720,0
|
|
20230918,094500,7196200,11720,11720,11720,11720,0
|
|
20230918,094400,7196200,11720,11720,11720,11720,1
|
|
20230918,094300,7184480,11680,11680,11680,11680,0
|
|
20230918,094200,7184480,11680,11680,11680,11680,53
|
|
20230918,094100,6565440,11680,11680,11680,11680,23
|
|
20230918,094000,6296800,11730,11730,11730,11730,0
|
|
20230918,093900,6296800,11730,11730,11730,11730,0
|
|
20230918,093800,6296800,11730,11730,11730,11730,0
|
|
20230918,093700,6296800,11730,11700,11730,11700,200
|
|
20230918,093600,3952240,11700,11700,11700,11700,0
|
|
20230918,093500,3952240,11700,11700,11700,11700,0
|
|
20230918,093400,3952240,11700,11700,11700,11700,0
|
|
20230918,093300,3952240,11700,11700,11700,11700,0
|
|
20230918,093200,3952240,11700,11700,11700,11700,0
|
|
20230918,093100,3952240,11700,11700,11700,11700,33
|
|
20230918,093000,3566140,11700,11690,11700,11690,100
|
|
20230918,092900,2396350,11640,11640,11640,11640,0
|
|
20230918,092800,2396350,11640,11640,11640,11640,0
|
|
20230918,092700,2396350,11640,11640,11640,11640,0
|
|
20230918,092600,2396350,11640,11640,11640,11640,0
|
|
20230918,092500,2396350,11640,11640,11640,11640,0
|
|
20230918,092400,2396350,11640,11640,11640,11640,0
|
|
20230918,092300,2396350,11640,11640,11640,11640,1
|
|
20230918,092200,2384710,11640,11640,11640,11640,0
|
|
20230918,092100,2384710,11640,11640,11640,11640,0
|
|
20230918,092000,2384710,11640,11640,11640,11640,0
|
|
20230918,091900,2384710,11640,11640,11640,11640,0
|
|
20230918,091800,2384710,11640,11640,11640,11640,37
|
|
20230918,091700,1954030,11700,11700,11700,11700,0
|
|
20230918,091600,1954030,11700,11700,11700,11700,44
|
|
20230918,091500,1439230,11700,11700,11700,11700,1
|
|
20230918,091400,1427530,11700,11700,11700,11700,0
|
|
20230918,091300,1427530,11700,11700,11700,11700,0
|
|
20230918,091200,1427530,11700,11700,11700,11700,20
|
|
20230918,091100,1193530,11700,11700,11700,11700,3
|
|
20230918,091000,1158430,11690,11690,11690,11690,2
|
|
20230918,090900,1135050,11700,11700,11700,11700,0
|
|
20230918,090800,1135050,11700,11700,11700,11700,33
|
|
20230918,090700,748950,11700,11730,11730,11700,9
|
|
20230918,090600,643500,11700,11700,11700,11700,0
|
|
20230918,090500,643500,11700,11700,11700,11700,0
|
|
20230918,090400,643500,11700,11700,11700,11700,0
|
|
20230918,090300,643500,11700,11700,11700,11700,0
|
|
20230918,090200,643500,11700,11700,11700,11700,0
|
|
20230918,090100,643500,11700,11700,11700,11700,0
|
|
20230918,090000,643500,11700,11700,11700,11700,55
|