619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,191600,232167720,8290,8290,8290,8290,1122
|
|
20230918,191500,232167720,8290,8290,8290,8290,0
|
|
20230918,191400,232167720,8290,8290,8290,8290,0
|
|
20230918,191300,232167720,8290,8290,8290,8290,0
|
|
20230918,191200,232167720,8290,8290,8290,8290,0
|
|
20230918,191100,232167720,8290,8290,8290,8290,0
|
|
20230918,191000,232167720,8290,8290,8290,8290,0
|
|
20230918,190900,232167720,8290,8290,8290,8290,0
|
|
20230918,190800,232167720,8290,8290,8290,8290,0
|
|
20230918,190700,232167720,8290,8290,8290,8290,0
|
|
20230918,190600,232167720,8290,8290,8290,8290,0
|
|
20230918,190500,232167720,8290,8290,8290,8290,0
|
|
20230918,190400,232167720,8290,8290,8290,8290,0
|
|
20230918,190300,232167720,8290,8290,8290,8290,0
|
|
20230918,190200,232167720,8290,8290,8290,8290,0
|
|
20230918,190100,232167720,8290,8290,8290,8290,0
|
|
20230918,190000,232167720,8290,8290,8290,8290,0
|
|
20230918,185900,232167720,8290,8290,8290,8290,0
|
|
20230918,185800,232167720,8290,8290,8290,8290,0
|
|
20230918,185700,232167720,8290,8290,8290,8290,0
|
|
20230918,185600,232167720,8290,8290,8290,8290,0
|
|
20230918,185500,232167720,8290,8290,8290,8290,0
|
|
20230918,185400,232167720,8290,8290,8290,8290,0
|
|
20230918,185300,232167720,8290,8290,8290,8290,0
|
|
20230918,185200,232167720,8290,8290,8290,8290,0
|
|
20230918,185100,232167720,8290,8290,8290,8290,0
|
|
20230918,185000,232167720,8290,8290,8290,8290,0
|
|
20230918,184900,232167720,8290,8290,8290,8290,0
|
|
20230918,184800,232167720,8290,8290,8290,8290,0
|
|
20230918,184700,232167720,8290,8290,8290,8290,0
|
|
20230918,184600,232167720,8290,8290,8290,8290,1122
|
|
20230918,184500,232167720,8290,8290,8290,8290,0
|
|
20230918,184400,232167720,8290,8290,8290,8290,0
|
|
20230918,184300,232167720,8290,8290,8290,8290,0
|
|
20230918,184200,232167720,8290,8290,8290,8290,0
|
|
20230918,184100,232167720,8290,8290,8290,8290,0
|
|
20230918,184000,232167720,8290,8290,8290,8290,0
|
|
20230918,183900,232167720,8290,8290,8290,8290,0
|
|
20230918,183800,232167720,8290,8290,8290,8290,0
|
|
20230918,183700,232167720,8290,8290,8290,8290,0
|
|
20230918,183600,232167720,8290,8290,8290,8290,0
|
|
20230918,183500,232167720,8290,8290,8290,8290,0
|
|
20230918,183400,232167720,8290,8290,8290,8290,0
|
|
20230918,183300,232167720,8290,8290,8290,8290,0
|
|
20230918,183200,232167720,8290,8290,8290,8290,0
|
|
20230918,183100,232167720,8290,8290,8290,8290,0
|
|
20230918,183000,232167720,8290,8290,8290,8290,0
|
|
20230918,182900,232167720,8290,8290,8290,8290,0
|
|
20230918,182800,232167720,8290,8290,8290,8290,0
|
|
20230918,182700,232167720,8290,8290,8290,8290,0
|
|
20230918,182600,232167720,8290,8290,8290,8290,0
|
|
20230918,182500,232167720,8290,8290,8290,8290,0
|
|
20230918,182400,232167720,8290,8290,8290,8290,0
|
|
20230918,182300,232167720,8290,8290,8290,8290,0
|
|
20230918,182200,232167720,8290,8290,8290,8290,0
|
|
20230918,182100,232167720,8290,8290,8290,8290,0
|
|
20230918,182000,232167720,8290,8290,8290,8290,0
|
|
20230918,181900,232167720,8290,8290,8290,8290,0
|
|
20230918,181800,232167720,8290,8290,8290,8290,0
|
|
20230918,181700,232167720,8290,8290,8290,8290,0
|
|
20230918,181600,232167720,8290,8290,8290,8290,1122
|
|
20230918,181500,232167720,8290,8290,8290,8290,0
|
|
20230918,181400,232167720,8290,8290,8290,8290,0
|
|
20230918,181300,232167720,8290,8290,8290,8290,0
|
|
20230918,181200,232167720,8290,8290,8290,8290,0
|
|
20230918,181100,232167720,8290,8290,8290,8290,0
|
|
20230918,181000,232167720,8290,8290,8290,8290,0
|
|
20230918,180900,232167720,8290,8290,8290,8290,0
|
|
20230918,180800,232167720,8290,8290,8290,8290,0
|
|
20230918,180700,232167720,8290,8290,8290,8290,0
|
|
20230918,180600,232167720,8290,8290,8290,8290,0
|
|
20230918,180500,232167720,8290,8290,8290,8290,0
|
|
20230918,180400,232167720,8290,8290,8290,8290,0
|
|
20230918,180300,232167720,8290,8290,8290,8290,0
|
|
20230918,180200,232167720,8290,8290,8290,8290,0
|
|
20230918,180100,232167720,8290,8290,8290,8290,0
|
|
20230918,180000,232167720,8290,8290,8290,8290,0
|
|
20230918,175900,232167720,8290,8290,8290,8290,0
|
|
20230918,175800,232167720,8290,8290,8290,8290,0
|
|
20230918,175700,232167720,8290,8290,8290,8290,0
|
|
20230918,175600,232167720,8290,8290,8290,8290,0
|
|
20230918,175500,232167720,8290,8290,8290,8290,0
|
|
20230918,175400,232167720,8290,8290,8290,8290,0
|
|
20230918,175300,232167720,8290,8290,8290,8290,0
|
|
20230918,175200,232167720,8290,8290,8290,8290,0
|
|
20230918,175100,232167720,8290,8290,8290,8290,0
|
|
20230918,175000,232167720,8290,8290,8290,8290,0
|
|
20230918,174900,232167720,8290,8290,8290,8290,0
|
|
20230918,174800,232167720,8290,8290,8290,8290,0
|
|
20230918,174700,232167720,8290,8290,8290,8290,0
|
|
20230918,174600,232167720,8290,8290,8290,8290,1122
|
|
20230918,174500,232167720,8290,8290,8290,8290,0
|
|
20230918,174400,232167720,8290,8290,8290,8290,0
|
|
20230918,174300,232167720,8290,8290,8290,8290,0
|
|
20230918,174200,232167720,8290,8290,8290,8290,0
|
|
20230918,174100,232167720,8290,8290,8290,8290,0
|
|
20230918,174000,232167720,8290,8290,8290,8290,0
|
|
20230918,173900,232167720,8290,8290,8290,8290,0
|
|
20230918,173800,232167720,8290,8290,8290,8290,0
|
|
20230918,173700,232167720,8290,8290,8290,8290,0
|
|
20230918,173600,232167720,8290,8290,8290,8290,0
|
|
20230918,173500,232167720,8290,8290,8290,8290,0
|
|
20230918,173400,232167720,8290,8290,8290,8290,0
|
|
20230918,173300,232167720,8290,8290,8290,8290,0
|
|
20230918,173200,232167720,8290,8290,8290,8290,0
|
|
20230918,173100,232167720,8290,8290,8290,8290,0
|
|
20230918,173000,232167720,8290,8290,8290,8290,0
|
|
20230918,172900,232167720,8290,8290,8290,8290,0
|
|
20230918,172800,232167720,8290,8290,8290,8290,0
|
|
20230918,172700,232167720,8290,8290,8290,8290,0
|
|
20230918,172600,232167720,8290,8290,8290,8290,0
|
|
20230918,172500,232167720,8290,8290,8290,8290,0
|
|
20230918,172400,232167720,8290,8290,8290,8290,0
|
|
20230918,172300,232167720,8290,8290,8290,8290,0
|
|
20230918,172200,232167720,8290,8290,8290,8290,0
|
|
20230918,172100,232167720,8290,8290,8290,8290,0
|
|
20230918,172000,232167720,8290,8290,8290,8290,0
|
|
20230918,171900,232167720,8290,8290,8290,8290,0
|
|
20230918,171800,232167720,8290,8290,8290,8290,0
|
|
20230918,171700,232167720,8290,8290,8290,8290,0
|
|
20230918,171600,232167720,8290,8290,8290,8290,1122
|
|
20230918,171500,232167720,8290,8290,8290,8290,0
|
|
20230918,171400,232167720,8290,8290,8290,8290,0
|
|
20230918,171300,232167720,8290,8290,8290,8290,0
|
|
20230918,171200,232167720,8290,8290,8290,8290,0
|
|
20230918,171100,232167720,8290,8290,8290,8290,0
|
|
20230918,171000,232167720,8290,8290,8290,8290,0
|
|
20230918,170900,232167720,8290,8290,8290,8290,0
|
|
20230918,170800,232167720,8290,8290,8290,8290,0
|
|
20230918,170700,232167720,8290,8290,8290,8290,0
|
|
20230918,170600,232167720,8290,8290,8290,8290,0
|
|
20230918,170500,232167720,8290,8290,8290,8290,0
|
|
20230918,170400,232167720,8290,8290,8290,8290,0
|
|
20230918,170300,232167720,8290,8290,8290,8290,0
|
|
20230918,170200,232167720,8290,8290,8290,8290,0
|
|
20230918,170100,232167720,8290,8290,8290,8290,0
|
|
20230918,170000,232167720,8290,8290,8290,8290,0
|
|
20230918,165900,232167720,8290,8290,8290,8290,0
|
|
20230918,165800,232167720,8290,8290,8290,8290,0
|
|
20230918,165700,232167720,8290,8290,8290,8290,0
|
|
20230918,165600,232167720,8290,8290,8290,8290,0
|
|
20230918,165500,232167720,8290,8290,8290,8290,0
|
|
20230918,165400,232167720,8290,8290,8290,8290,0
|
|
20230918,165300,232167720,8290,8290,8290,8290,0
|
|
20230918,165200,232167720,8290,8290,8290,8290,0
|
|
20230918,165100,232167720,8290,8290,8290,8290,0
|
|
20230918,165000,232167720,8290,8290,8290,8290,0
|
|
20230918,164900,232167720,8290,8290,8290,8290,0
|
|
20230918,164800,232167720,8290,8290,8290,8290,0
|
|
20230918,164700,232167720,8290,8290,8290,8290,0
|
|
20230918,164600,232167720,8290,8290,8290,8290,1122
|
|
20230918,164500,232167720,8290,8290,8290,8290,0
|
|
20230918,164400,232167720,8290,8290,8290,8290,0
|
|
20230918,164300,232167720,8290,8290,8290,8290,0
|
|
20230918,164200,232167720,8290,8290,8290,8290,0
|
|
20230918,164100,232167720,8290,8290,8290,8290,0
|
|
20230918,164000,232167720,8290,8290,8290,8290,0
|
|
20230918,163900,232167720,8290,8290,8290,8290,0
|
|
20230918,163800,232167720,8290,8290,8290,8290,0
|
|
20230918,163700,232167720,8290,8290,8290,8290,0
|
|
20230918,163600,232167720,8290,8290,8290,8290,0
|
|
20230918,163500,232167720,8290,8290,8290,8290,0
|
|
20230918,163400,232167720,8290,8290,8290,8290,0
|
|
20230918,163300,232167720,8290,8290,8290,8290,0
|
|
20230918,163200,232167720,8290,8290,8290,8290,0
|
|
20230918,163100,232167720,8290,8290,8290,8290,0
|
|
20230918,163000,232167720,8290,8290,8290,8290,0
|
|
20230918,162900,232167720,8290,8290,8290,8290,0
|
|
20230918,162800,232167720,8290,8290,8290,8290,0
|
|
20230918,162700,232167720,8290,8290,8290,8290,0
|
|
20230918,162600,232167720,8290,8290,8290,8290,0
|
|
20230918,162500,232167720,8290,8290,8290,8290,0
|
|
20230918,162400,232167720,8290,8290,8290,8290,0
|
|
20230918,162300,232167720,8290,8290,8290,8290,0
|
|
20230918,162200,232167720,8290,8290,8290,8290,0
|
|
20230918,162100,232167720,8290,8290,8290,8290,0
|
|
20230918,162000,232167720,8290,8290,8290,8290,0
|
|
20230918,161900,232167720,8290,8290,8290,8290,0
|
|
20230918,161800,232167720,8290,8290,8290,8290,0
|
|
20230918,161700,232167720,8290,8290,8290,8290,0
|
|
20230918,161600,232167720,8290,8290,8290,8290,1122
|
|
20230918,161500,232167720,8290,8290,8290,8290,0
|
|
20230918,161400,232167720,8290,8290,8290,8290,0
|
|
20230918,161300,232167720,8290,8290,8290,8290,0
|
|
20230918,161200,232167720,8290,8290,8290,8290,0
|
|
20230918,161100,232167720,8290,8290,8290,8290,0
|
|
20230918,161000,232167720,8290,8290,8290,8290,0
|
|
20230918,160900,232167720,8290,8290,8290,8290,0
|
|
20230918,160800,232167720,8290,8290,8290,8290,0
|
|
20230918,160700,232167720,8290,8290,8290,8290,0
|
|
20230918,160600,232167720,8290,8290,8290,8290,0
|
|
20230918,160500,232167720,8290,8290,8290,8290,0
|
|
20230918,160400,232167720,8290,8290,8290,8290,0
|
|
20230918,160300,232167720,8290,8290,8290,8290,0
|
|
20230918,160200,232167720,8290,8290,8290,8290,0
|
|
20230918,160100,232167720,8290,8290,8290,8290,0
|
|
20230918,160000,232167720,8290,8290,8290,8290,0
|
|
20230918,155900,232167720,8290,8290,8290,8290,0
|
|
20230918,155800,232167720,8290,8290,8290,8290,0
|
|
20230918,155700,232167720,8290,8290,8290,8290,0
|
|
20230918,155600,232167720,8290,8290,8290,8290,0
|
|
20230918,155500,232167720,8290,8290,8290,8290,0
|
|
20230918,155400,232167720,8290,8290,8290,8290,0
|
|
20230918,155300,232167720,8290,8290,8290,8290,0
|
|
20230918,155200,232167720,8290,8290,8290,8290,0
|
|
20230918,155100,232167720,8290,8290,8290,8290,0
|
|
20230918,155000,232167720,8290,8290,8290,8290,0
|
|
20230918,154900,232167720,8290,8290,8290,8290,0
|
|
20230918,154800,232167720,8290,8290,8290,8290,0
|
|
20230918,154700,232167720,8290,8290,8290,8290,0
|
|
20230918,154600,232167720,8290,8290,8290,8290,1122
|
|
20230918,154500,232167720,8290,8290,8290,8290,0
|
|
20230918,154400,232167720,8290,8290,8290,8290,0
|
|
20230918,154300,232167720,8290,8290,8290,8290,0
|
|
20230918,154200,232167720,8290,8290,8290,8290,0
|
|
20230918,154100,232167720,8290,8290,8290,8290,0
|
|
20230918,154000,232167720,8290,8290,8290,8290,0
|
|
20230918,153900,232167720,8290,8290,8290,8290,0
|
|
20230918,153800,232167720,8290,8290,8290,8290,0
|
|
20230918,153700,232167720,8290,8290,8290,8290,0
|
|
20230918,153600,232167720,8290,8290,8290,8290,0
|
|
20230918,153500,232167720,8290,8290,8290,8290,0
|
|
20230918,153400,232167720,8290,8290,8290,8290,0
|
|
20230918,153300,232167720,8290,8290,8290,8290,0
|
|
20230918,153200,232167720,8290,8290,8290,8290,0
|
|
20230918,153100,232167720,8290,8290,8290,8290,0
|
|
20230918,153000,232167720,8290,8290,8290,8290,1122
|
|
20230918,152900,222866340,8180,8180,8180,8180,0
|
|
20230918,152800,222866340,8180,8180,8180,8180,0
|
|
20230918,152700,222866340,8180,8180,8180,8180,0
|
|
20230918,152600,222866340,8180,8180,8180,8180,0
|
|
20230918,152500,222866340,8180,8180,8180,8180,0
|
|
20230918,152400,222866340,8180,8180,8180,8180,0
|
|
20230918,152300,222866340,8180,8180,8180,8180,0
|
|
20230918,152200,222866340,8180,8180,8180,8180,0
|
|
20230918,152100,222866340,8180,8180,8180,8180,0
|
|
20230918,152000,222866340,8180,8180,8180,8180,0
|
|
20230918,151900,222866340,8180,8190,8190,8180,17
|
|
20230918,151800,222727180,8290,8290,8290,8290,1
|
|
20230918,151700,222718890,8180,8240,8240,8180,21
|
|
20230918,151600,222545910,8300,8190,8310,8190,520
|
|
20230918,151500,218250610,8180,8170,8180,8170,6
|
|
20230918,151400,218201570,8160,8170,8170,8160,35
|
|
20230918,151300,217915950,8160,8170,8170,8160,39
|
|
20230918,151200,217597650,8160,8170,8170,8160,34
|
|
20230918,151100,217320200,8180,8160,8180,8150,54
|
|
20230918,151000,216879680,8150,8160,8160,8150,98
|
|
20230918,150900,216080830,8160,8160,8170,8160,59
|
|
20230918,150800,215599370,8160,8170,8170,8150,755
|
|
20230918,150700,209435770,8170,8170,8170,8170,35
|
|
20230918,150600,209149820,8180,8180,8180,8170,77
|
|
20230918,150500,208520460,8180,8180,8180,8180,82
|
|
20230918,150400,207849700,8200,8290,8290,8200,232
|
|
20230918,150300,205938000,8200,8170,8310,8170,945
|
|
20230918,150200,198141500,8170,8170,8170,8170,33
|
|
20230918,150100,197871890,8170,8180,8180,8170,34
|
|
20230918,150000,197594090,8170,8170,8170,8170,34
|
|
20230918,145900,197316310,8180,8180,8180,8180,32
|
|
20230918,145800,197054550,8180,8170,8180,8170,115
|
|
20230918,145700,196114190,8170,8170,8170,8170,33
|
|
20230918,145600,195844580,8180,8180,8180,8180,5
|
|
20230918,145500,195803680,8180,8170,8180,8170,305
|
|
20230918,145400,193309100,8170,8170,8170,8170,33
|
|
20230918,145300,193039490,8170,8170,8170,8170,34
|
|
20230918,145200,192761710,8170,8180,8180,8170,77
|
|
20230918,145100,192132170,8180,8180,8180,8180,16
|
|
20230918,145000,192001290,8190,8180,8190,8180,36
|
|
20230918,144900,191706800,8180,8190,8190,8180,65
|
|
20230918,144800,191174770,8200,8200,8200,8200,3
|
|
20230918,144700,191150170,8200,8230,8230,8200,225
|
|
20230918,144600,189298570,8270,8200,8270,8190,341
|
|
20230918,144500,186504430,8280,8190,8330,8190,775
|
|
20230918,144400,180098970,8180,8180,8190,8180,193
|
|
20230918,144300,178519050,8180,8180,8180,8180,33
|
|
20230918,144200,178249110,8180,8180,8180,8180,33
|
|
20230918,144100,177979170,8180,8180,8180,8180,68
|
|
20230918,144000,177422930,8180,8180,8180,8180,66
|
|
20230918,143900,176883050,8170,8170,8170,8170,33
|
|
20230918,143800,176613440,8170,8170,8180,8170,69
|
|
20230918,143700,176049700,8180,8170,8180,8170,35
|
|
20230918,143600,175763730,8170,8170,8170,8170,33
|
|
20230918,143500,175494120,8180,8180,8180,8180,8
|
|
20230918,143400,175428680,8180,8180,8180,8180,33
|
|
20230918,143300,175158740,8180,8180,8180,8180,33
|
|
20230918,143200,174888800,8180,8180,8180,8180,66
|
|
20230918,143100,174348920,8180,8180,8180,8180,33
|
|
20230918,143000,174078980,8180,8180,8180,8180,33
|
|
20230918,142900,173809040,8180,8180,8180,8180,41
|
|
20230918,142800,173473660,8190,8190,8190,8180,44
|
|
20230918,142700,173113630,8190,8190,8190,8190,354
|
|
20230918,142600,170214370,8190,8190,8190,8190,41
|
|
20230918,142500,169878580,8190,8190,8190,8190,33
|
|
20230918,142400,169608310,8190,8190,8190,8190,39
|
|
20230918,142300,169288900,8190,8190,8190,8190,34
|
|
20230918,142200,169010440,8190,8190,8190,8190,40
|
|
20230918,142100,168682840,8190,8180,8190,8180,110
|
|
20230918,142000,167782280,8180,8190,8190,8180,11
|
|
20230918,141900,167692270,8180,8190,8190,8180,632
|
|
20230918,141800,162519740,8200,8200,8200,8200,30
|
|
20230918,141700,162273740,8200,8200,8200,8200,40
|
|
20230918,141600,161945740,8200,8200,8200,8200,32
|
|
20230918,141500,161683340,8200,8200,8210,8200,82
|
|
20230918,141400,161010870,8200,8200,8200,8200,33
|
|
20230918,141300,160740270,8200,8210,8210,8200,81
|
|
20230918,141200,160075670,8200,8200,8200,8200,39
|
|
20230918,141100,159755870,8200,8200,8200,8200,33
|
|
20230918,141000,159485270,8210,8210,8210,8210,60
|
|
20230918,140900,158992670,8220,8220,8220,8220,65
|
|
20230918,140800,158458370,8210,8210,8210,8210,43
|
|
20230918,140700,158105340,8210,8190,8210,8190,44
|
|
20230918,140600,157744240,8210,8200,8210,8200,73
|
|
20230918,140500,157145060,8220,8200,8220,8200,96
|
|
20230918,140400,156356100,8210,8190,8230,8190,59
|
|
20230918,140300,155872460,8200,8240,8240,8190,433
|
|
20230918,140200,152312530,8320,8200,8320,8190,539
|
|
20230918,140100,147858760,8210,8200,8210,8200,107
|
|
20230918,140000,146980630,8200,8200,8200,8190,38
|
|
20230918,135900,146669110,8200,8200,8200,8200,26
|
|
20230918,135800,146455910,8200,8200,8200,8200,7
|
|
20230918,135700,146398510,8200,8200,8200,8200,0
|
|
20230918,135600,146398510,8200,8210,8250,8200,1507
|
|
20230918,135500,133991710,8200,8210,8210,8200,305
|
|
20230918,135400,131490310,8210,8220,8220,8210,17
|
|
20230918,135300,131350640,8210,8210,8210,8210,33
|
|
20230918,135200,131079710,8210,8210,8210,8210,0
|
|
20230918,135100,131079710,8210,8210,8210,8210,0
|
|
20230918,135000,131079710,8210,8210,8210,8210,0
|
|
20230918,134900,131079710,8210,8210,8210,8210,0
|
|
20230918,134800,131079710,8210,8210,8210,8210,1
|
|
20230918,134700,131071500,8220,8220,8220,8220,1
|
|
20230918,134600,131063280,8220,8220,8220,8220,0
|
|
20230918,134500,131063280,8220,8220,8220,8220,0
|
|
20230918,134400,131063280,8220,8220,8220,8220,0
|
|
20230918,134300,131063280,8220,8220,8220,8220,0
|
|
20230918,134200,131063280,8220,8220,8220,8220,1
|
|
20230918,134100,131055060,8200,8200,8200,8200,0
|
|
20230918,134000,131055060,8200,8200,8200,8200,0
|
|
20230918,133900,131055060,8200,8200,8200,8200,0
|
|
20230918,133800,131055060,8200,8200,8200,8200,311
|
|
20230918,133700,128504860,8210,8210,8210,8210,189
|
|
20230918,133600,126953170,8220,8220,8220,8220,0
|
|
20230918,133500,126953170,8220,8220,8220,8220,0
|
|
20230918,133400,126953170,8220,8220,8220,8220,1
|
|
20230918,133300,126944950,8220,8220,8220,8220,272
|
|
20230918,133200,124709110,8220,8220,8220,8220,0
|
|
20230918,133100,124709110,8220,8220,8220,8220,60
|
|
20230918,133000,124215910,8230,8230,8230,8230,1
|
|
20230918,132900,124207680,8220,8220,8220,8220,20
|
|
20230918,132800,124043280,8220,8220,8220,8220,0
|
|
20230918,132700,124043280,8220,8220,8220,8220,1
|
|
20230918,132600,124035060,8220,8220,8220,8220,100
|
|
20230918,132500,123213060,8230,8220,8230,8220,101
|
|
20230918,132400,122381840,8220,8220,8220,8220,0
|
|
20230918,132300,122381840,8220,8220,8220,8220,30
|
|
20230918,132200,122135240,8230,8230,8230,8230,101
|
|
20230918,132100,121304010,8240,8240,8240,8240,0
|
|
20230918,132000,121304010,8240,8240,8240,8240,14
|
|
20230918,131900,121188650,8250,8250,8250,8250,0
|
|
20230918,131800,121188650,8250,8250,8250,8250,0
|
|
20230918,131700,121188650,8250,8250,8250,8250,0
|
|
20230918,131600,121188650,8250,8250,8250,8250,1
|
|
20230918,131500,121180400,8240,8240,8240,8240,0
|
|
20230918,131400,121180400,8240,8240,8240,8240,0
|
|
20230918,131300,121180400,8240,8240,8240,8240,65
|
|
20230918,131200,120644800,8240,8240,8240,8240,0
|
|
20230918,131100,120644800,8240,8240,8240,8240,0
|
|
20230918,131000,120644800,8240,8240,8240,8240,0
|
|
20230918,130900,120644800,8240,8240,8240,8240,0
|
|
20230918,130800,120644800,8240,8240,8240,8240,133
|
|
20230918,130700,119548880,8250,8250,8250,8250,0
|
|
20230918,130600,119548880,8250,8250,8250,8250,0
|
|
20230918,130500,119548880,8250,8250,8250,8250,0
|
|
20230918,130400,119548880,8250,8250,8250,8250,0
|
|
20230918,130300,119548880,8250,8250,8250,8250,1
|
|
20230918,130200,119540630,8250,8250,8250,8250,0
|
|
20230918,130100,119540630,8250,8250,8250,8250,0
|
|
20230918,130000,119540630,8250,8250,8250,8250,0
|
|
20230918,125900,119540630,8250,8250,8250,8250,52
|
|
20230918,125800,119111630,8250,8250,8250,8250,0
|
|
20230918,125700,119111630,8250,8250,8250,8250,0
|
|
20230918,125600,119111630,8250,8250,8250,8250,0
|
|
20230918,125500,119111630,8250,8250,8250,8250,0
|
|
20230918,125400,119111630,8250,8250,8250,8250,0
|
|
20230918,125300,119111630,8250,8250,8250,8250,0
|
|
20230918,125200,119111630,8250,8250,8250,8250,0
|
|
20230918,125100,119111630,8250,8250,8250,8250,1
|
|
20230918,125000,119103380,8240,8240,8240,8240,0
|
|
20230918,124900,119103380,8240,8240,8240,8240,1
|
|
20230918,124800,119095140,8230,8230,8230,8230,0
|
|
20230918,124700,119095140,8230,8230,8230,8230,0
|
|
20230918,124600,119095140,8230,8230,8230,8230,1
|
|
20230918,124500,119086910,8230,8230,8230,8230,249
|
|
20230918,124400,117037640,8250,8250,8250,8250,0
|
|
20230918,124300,117037640,8250,8250,8250,8250,1
|
|
20230918,124200,117029390,8250,8250,8250,8250,5
|
|
20230918,124100,116988140,8250,8250,8250,8250,0
|
|
20230918,124000,116988140,8250,8250,8250,8250,6
|
|
20230918,123900,116938640,8250,8250,8250,8250,1
|
|
20230918,123800,116930390,8250,8250,8250,8250,0
|
|
20230918,123700,116930390,8250,8250,8250,8250,0
|
|
20230918,123600,116930390,8250,8250,8250,8250,0
|
|
20230918,123500,116930390,8250,8250,8250,8250,0
|
|
20230918,123400,116930390,8250,8250,8250,8250,0
|
|
20230918,123300,116930390,8250,8250,8250,8250,2
|
|
20230918,123200,116913890,8250,8250,8250,8250,0
|
|
20230918,123100,116913890,8250,8250,8250,8250,0
|
|
20230918,123000,116913890,8250,8250,8250,8250,0
|
|
20230918,122900,116913890,8250,8250,8250,8250,5
|
|
20230918,122800,116872640,8240,8240,8240,8240,0
|
|
20230918,122700,116872640,8240,8240,8240,8240,73
|
|
20230918,122600,116271120,8240,8240,8240,8240,104
|
|
20230918,122500,115414160,8240,8240,8240,8240,155
|
|
20230918,122400,114136960,8250,8250,8250,8250,2
|
|
20230918,122300,114120460,8240,8240,8240,8240,0
|
|
20230918,122200,114120460,8240,8240,8240,8240,0
|
|
20230918,122100,114120460,8240,8240,8240,8240,0
|
|
20230918,122000,114120460,8240,8240,8240,8240,0
|
|
20230918,121900,114120460,8240,8240,8240,8240,0
|
|
20230918,121800,114120460,8240,8240,8240,8240,0
|
|
20230918,121700,114120460,8240,8240,8240,8240,0
|
|
20230918,121600,114120460,8240,8240,8240,8240,72
|
|
20230918,121500,113527180,8240,8240,8240,8240,0
|
|
20230918,121400,113527180,8240,8240,8240,8240,0
|
|
20230918,121300,113527180,8240,8240,8240,8240,0
|
|
20230918,121200,113527180,8240,8240,8240,8240,171
|
|
20230918,121100,112118140,8240,8240,8240,8240,10
|
|
20230918,121000,112035740,8240,8250,8250,8240,85
|
|
20230918,120900,111335330,8250,8250,8250,8250,0
|
|
20230918,120800,111335330,8250,8250,8250,8250,1
|
|
20230918,120700,111327080,8250,8250,8250,8250,10
|
|
20230918,120600,111244580,8250,8250,8250,8250,0
|
|
20230918,120500,111244580,8250,8250,8250,8250,0
|
|
20230918,120400,111244580,8250,8250,8250,8250,0
|
|
20230918,120300,111244580,8250,8250,8250,8250,0
|
|
20230918,120200,111244580,8250,8250,8250,8250,1
|
|
20230918,120100,111236330,8250,8250,8250,8250,0
|
|
20230918,120000,111236330,8250,8250,8250,8250,0
|
|
20230918,115900,111236330,8250,8250,8250,8250,0
|
|
20230918,115800,111236330,8250,8250,8250,8250,0
|
|
20230918,115700,111236330,8250,8250,8250,8250,0
|
|
20230918,115600,111236330,8250,8250,8250,8250,22
|
|
20230918,115500,111054830,8270,8270,8270,8270,0
|
|
20230918,115400,111054830,8270,8270,8270,8270,0
|
|
20230918,115300,111054830,8270,8270,8270,8270,0
|
|
20230918,115200,111054830,8270,8260,8270,8260,263
|
|
20230918,115100,108882250,8240,8240,8240,8240,103
|
|
20230918,115000,108033530,8240,8240,8240,8240,0
|
|
20230918,114900,108033530,8240,8240,8240,8240,0
|
|
20230918,114800,108033530,8240,8250,8250,8240,317
|
|
20230918,114700,105420270,8250,8250,8250,8250,0
|
|
20230918,114600,105420270,8250,8250,8250,8250,0
|
|
20230918,114500,105420270,8250,8250,8250,8250,0
|
|
20230918,114400,105420270,8250,8250,8250,8250,0
|
|
20230918,114300,105420270,8250,8250,8250,8250,23
|
|
20230918,114200,105230520,8250,8250,8250,8250,50
|
|
20230918,114100,104818020,8250,8250,8250,8250,1
|
|
20230918,114000,104809770,8250,8280,8280,8250,236
|
|
20230918,113900,102856290,8260,8260,8340,8260,2372
|
|
20230918,113800,83158030,8260,8260,8260,8260,0
|
|
20230918,113700,83158030,8260,8260,8260,8260,0
|
|
20230918,113600,83158030,8260,8230,8260,8230,38
|
|
20230918,113500,82845260,8230,8230,8230,8230,4
|
|
20230918,113400,82812340,8230,8230,8230,8230,5
|
|
20230918,113300,82771190,8230,8230,8230,8230,0
|
|
20230918,113200,82771190,8230,8230,8230,8230,501
|
|
20230918,113100,78647960,8220,8220,8220,8220,0
|
|
20230918,113000,78647960,8220,8220,8220,8220,0
|
|
20230918,112900,78647960,8220,8220,8220,8220,0
|
|
20230918,112800,78647960,8220,8220,8220,8220,0
|
|
20230918,112700,78647960,8220,8220,8220,8220,0
|
|
20230918,112600,78647960,8220,8220,8220,8220,0
|
|
20230918,112500,78647960,8220,8220,8220,8220,0
|
|
20230918,112400,78647960,8220,8220,8220,8220,1
|
|
20230918,112300,78639740,8230,8230,8230,8230,0
|
|
20230918,112200,78639740,8230,8230,8230,8230,0
|
|
20230918,112100,78639740,8230,8230,8230,8230,1
|
|
20230918,112000,78631510,8230,8230,8230,8230,67
|
|
20230918,111900,78080100,8230,8230,8230,8230,0
|
|
20230918,111800,78080100,8230,8230,8230,8230,0
|
|
20230918,111700,78080100,8230,8230,8230,8230,0
|
|
20230918,111600,78080100,8230,8230,8230,8230,0
|
|
20230918,111500,78080100,8230,8230,8230,8230,5
|
|
20230918,111400,78038950,8230,8230,8230,8230,0
|
|
20230918,111300,78038950,8230,8230,8230,8230,0
|
|
20230918,111200,78038950,8230,8230,8230,8230,0
|
|
20230918,111100,78038950,8230,8230,8230,8230,0
|
|
20230918,111000,78038950,8230,8230,8230,8230,2
|
|
20230918,110900,78022490,8230,8230,8230,8230,17
|
|
20230918,110800,77882580,8230,8230,8230,8230,7
|
|
20230918,110700,77824970,8230,8230,8230,8230,0
|
|
20230918,110600,77824970,8230,8230,8230,8230,2
|
|
20230918,110500,77808510,8230,8230,8230,8230,0
|
|
20230918,110400,77808510,8230,8230,8230,8230,0
|
|
20230918,110300,77808510,8230,8230,8230,8230,0
|
|
20230918,110200,77808510,8230,8230,8230,8230,0
|
|
20230918,110100,77808510,8230,8230,8230,8230,0
|
|
20230918,110000,77808510,8230,8230,8230,8230,11
|
|
20230918,105900,77717980,8230,8230,8230,8230,0
|
|
20230918,105800,77717980,8230,8230,8230,8230,2
|
|
20230918,105700,77701520,8230,8220,8230,8220,637
|
|
20230918,105600,72463600,8210,8210,8210,8210,0
|
|
20230918,105500,72463600,8210,8210,8210,8210,0
|
|
20230918,105400,72463600,8210,8210,8210,8210,0
|
|
20230918,105300,72463600,8210,8210,8210,8210,0
|
|
20230918,105200,72463600,8210,8210,8210,8210,0
|
|
20230918,105100,72463600,8210,8210,8210,8210,0
|
|
20230918,105000,72463600,8210,8210,8210,8210,0
|
|
20230918,104900,72463600,8210,8210,8210,8210,0
|
|
20230918,104800,72463600,8210,8210,8210,8210,0
|
|
20230918,104700,72463600,8210,8210,8210,8210,1
|
|
20230918,104600,72455390,8210,8210,8210,8210,1
|
|
20230918,104500,72447180,8200,8200,8200,8200,0
|
|
20230918,104400,72447180,8200,8200,8200,8200,224
|
|
20230918,104300,70610380,8210,8210,8210,8210,1
|
|
20230918,104200,70602170,8210,8210,8210,8210,0
|
|
20230918,104100,70602170,8210,8210,8210,8210,101
|
|
20230918,104000,69772960,8200,8200,8200,8200,0
|
|
20230918,103900,69772960,8200,8200,8200,8200,0
|
|
20230918,103800,69772960,8200,8200,8200,8200,1
|
|
20230918,103700,69764760,8200,8200,8200,8200,0
|
|
20230918,103600,69764760,8200,8200,8200,8200,0
|
|
20230918,103500,69764760,8200,8200,8200,8200,223
|
|
20230918,103400,67936160,8210,8210,8210,8210,0
|
|
20230918,103300,67936160,8210,8210,8210,8210,0
|
|
20230918,103200,67936160,8210,8210,8210,8210,0
|
|
20230918,103100,67936160,8210,8210,8210,8210,0
|
|
20230918,103000,67936160,8210,8200,8210,8200,70
|
|
20230918,102900,67362130,8210,8210,8210,8210,2
|
|
20230918,102800,67345710,8210,8210,8210,8210,18
|
|
20230918,102700,67197930,8210,8200,8210,8200,101
|
|
20230918,102600,66369720,8210,8210,8210,8210,0
|
|
20230918,102500,66369720,8210,8210,8210,8210,0
|
|
20230918,102400,66369720,8210,8210,8210,8210,772
|
|
20230918,102300,60031600,8210,8210,8210,8210,244
|
|
20230918,102200,58028360,8220,8220,8220,8220,0
|
|
20230918,102100,58028360,8220,8230,8230,8220,393
|
|
20230918,102000,54797890,8230,8230,8230,8230,55
|
|
20230918,101900,54345240,8230,8230,8230,8230,0
|
|
20230918,101800,54345240,8230,8230,8230,8230,0
|
|
20230918,101700,54345240,8230,8230,8230,8230,1
|
|
20230918,101600,54337010,8230,8230,8230,8230,3
|
|
20230918,101500,54312320,8230,8230,8230,8230,71
|
|
20230918,101400,53727990,8230,8230,8230,8230,10
|
|
20230918,101300,53645690,8230,8230,8230,8230,3
|
|
20230918,101200,53621000,8230,8230,8230,8230,0
|
|
20230918,101100,53621000,8230,8230,8230,8230,0
|
|
20230918,101000,53621000,8230,8230,8230,8230,0
|
|
20230918,100900,53621000,8230,8230,8230,8230,1
|
|
20230918,100800,53612770,8230,8230,8230,8230,1
|
|
20230918,100700,53604540,8220,8220,8220,8220,5
|
|
20230918,100600,53563440,8230,8230,8230,8230,0
|
|
20230918,100500,53563440,8230,8230,8230,8230,183
|
|
20230918,100400,52057350,8240,8240,8240,8240,5
|
|
20230918,100300,52016150,8240,8240,8240,8240,0
|
|
20230918,100200,52016150,8240,8240,8240,8240,0
|
|
20230918,100100,52016150,8240,8240,8240,8240,0
|
|
20230918,100000,52016150,8240,8240,8240,8240,2
|
|
20230918,095900,51999670,8240,8250,8250,8240,8
|
|
20230918,095800,51933730,8250,8250,8250,8250,0
|
|
20230918,095700,51933730,8250,8250,8250,8250,0
|
|
20230918,095600,51933730,8250,8250,8250,8250,0
|
|
20230918,095500,51933730,8250,8250,8250,8250,0
|
|
20230918,095400,51933730,8250,8250,8250,8250,21
|
|
20230918,095300,51760480,8250,8250,8250,8250,6
|
|
20230918,095200,51710980,8250,8250,8250,8250,0
|
|
20230918,095100,51710980,8250,8250,8250,8250,0
|
|
20230918,095000,51710980,8250,8250,8250,8250,1
|
|
20230918,094900,51702730,8250,8250,8250,8250,0
|
|
20230918,094800,51702730,8250,8250,8250,8250,0
|
|
20230918,094700,51702730,8250,8250,8250,8250,1
|
|
20230918,094600,51694480,8240,8240,8240,8240,28
|
|
20230918,094500,51463760,8240,8240,8240,8240,0
|
|
20230918,094400,51463760,8240,8240,8240,8240,5
|
|
20230918,094300,51422560,8240,8240,8240,8240,1
|
|
20230918,094200,51414320,8250,8250,8250,8250,6
|
|
20230918,094100,51364820,8240,8240,8240,8240,73
|
|
20230918,094000,50763300,8250,8250,8250,8250,64
|
|
20230918,093900,50235300,8260,8260,8260,8260,19
|
|
20230918,093800,50078360,8260,8260,8260,8260,3
|
|
20230918,093700,50053580,8260,8260,8260,8260,5
|
|
20230918,093600,50012280,8260,8260,8260,8260,0
|
|
20230918,093500,50012280,8260,8260,8260,8260,1
|
|
20230918,093400,50004020,8220,8240,8240,8220,1403
|
|
20230918,093300,38467090,8260,8240,8260,8240,57
|
|
20230918,093200,37997370,8240,8260,8260,8240,161
|
|
20230918,093100,36670670,8240,8240,8240,8240,0
|
|
20230918,093000,36670670,8240,8240,8240,8240,0
|
|
20230918,092900,36670670,8240,8240,8240,8240,1299
|
|
20230918,092800,25966910,8240,8240,8240,8240,0
|
|
20230918,092700,25966910,8240,8240,8240,8240,1
|
|
20230918,092600,25958670,8240,8240,8240,8240,13
|
|
20230918,092500,25851550,8230,8240,8240,8230,22
|
|
20230918,092400,25670390,8240,8240,8240,8240,0
|
|
20230918,092300,25670390,8240,8240,8240,8240,0
|
|
20230918,092200,25670390,8240,8240,8240,8240,0
|
|
20230918,092100,25670390,8240,8240,8240,8240,10
|
|
20230918,092000,25587990,8240,8240,8240,8240,1
|
|
20230918,091900,25579750,8240,8240,8240,8240,0
|
|
20230918,091800,25579750,8240,8240,8240,8240,0
|
|
20230918,091700,25579750,8240,8240,8240,8240,1
|
|
20230918,091600,25571510,8240,8240,8240,8240,5
|
|
20230918,091500,25530310,8240,8240,8240,8240,0
|
|
20230918,091400,25530310,8240,8240,8240,8240,10
|
|
20230918,091300,25447910,8300,8300,8300,8300,0
|
|
20230918,091200,25447910,8300,8300,8300,8300,0
|
|
20230918,091100,25447910,8300,8220,8300,8200,2106
|
|
20230918,091000,8162440,8220,8220,8220,8220,0
|
|
20230918,090900,8162440,8220,8260,8260,8220,213
|
|
20230918,090800,6410280,8260,8260,8260,8260,50
|
|
20230918,090700,5997280,8290,8290,8290,8290,1
|
|
20230918,090600,5988990,8290,8290,8290,8290,24
|
|
20230918,090500,5790030,8240,8250,8250,8240,100
|
|
20230918,090400,4965870,8230,8290,8300,8230,59
|
|
20230918,090300,4479710,8240,8240,8240,8230,223
|
|
20230918,090200,2642290,8230,8230,8230,8230,20
|
|
20230918,090100,2477690,8220,8230,8230,8220,180
|
|
20230918,090000,997040,8240,8240,8240,8240,121
|