624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,192100,281369225,3180,3180,3180,3180,844
|
|
20230818,192000,281369225,3180,3180,3180,3180,0
|
|
20230818,191900,281369225,3180,3180,3180,3180,0
|
|
20230818,191800,281369225,3180,3180,3180,3180,0
|
|
20230818,191700,281369225,3180,3180,3180,3180,0
|
|
20230818,191600,281369225,3180,3180,3180,3180,0
|
|
20230818,191500,281369225,3180,3180,3180,3180,0
|
|
20230818,191400,281369225,3180,3180,3180,3180,0
|
|
20230818,191300,281369225,3180,3180,3180,3180,0
|
|
20230818,191200,281369225,3180,3180,3180,3180,0
|
|
20230818,191100,281369225,3180,3180,3180,3180,0
|
|
20230818,191000,281369225,3180,3180,3180,3180,0
|
|
20230818,190900,281369225,3180,3180,3180,3180,0
|
|
20230818,190800,281369225,3180,3180,3180,3180,0
|
|
20230818,190700,281369225,3180,3180,3180,3180,0
|
|
20230818,190600,281369225,3180,3180,3180,3180,0
|
|
20230818,190500,281369225,3180,3180,3180,3180,0
|
|
20230818,190400,281369225,3180,3180,3180,3180,0
|
|
20230818,190300,281369225,3180,3180,3180,3180,0
|
|
20230818,190200,281369225,3180,3180,3180,3180,0
|
|
20230818,190100,281369225,3180,3180,3180,3180,0
|
|
20230818,190000,281369225,3180,3180,3180,3180,0
|
|
20230818,185900,281369225,3180,3180,3180,3180,0
|
|
20230818,185800,281369225,3180,3180,3180,3180,0
|
|
20230818,185700,281369225,3180,3180,3180,3180,0
|
|
20230818,185600,281369225,3180,3180,3180,3180,0
|
|
20230818,185500,281369225,3180,3180,3180,3180,0
|
|
20230818,185400,281369225,3180,3180,3180,3180,0
|
|
20230818,185300,281369225,3180,3180,3180,3180,0
|
|
20230818,185200,281369225,3180,3180,3180,3180,0
|
|
20230818,185100,281369225,3180,3180,3180,3180,844
|
|
20230818,185000,281369225,3180,3180,3180,3180,0
|
|
20230818,184900,281369225,3180,3180,3180,3180,0
|
|
20230818,184800,281369225,3180,3180,3180,3180,0
|
|
20230818,184700,281369225,3180,3180,3180,3180,0
|
|
20230818,184600,281369225,3180,3180,3180,3180,0
|
|
20230818,184500,281369225,3180,3180,3180,3180,0
|
|
20230818,184400,281369225,3180,3180,3180,3180,0
|
|
20230818,184300,281369225,3180,3180,3180,3180,0
|
|
20230818,184200,281369225,3180,3180,3180,3180,0
|
|
20230818,184100,281369225,3180,3180,3180,3180,0
|
|
20230818,184000,281369225,3180,3180,3180,3180,0
|
|
20230818,183900,281369225,3180,3180,3180,3180,0
|
|
20230818,183800,281369225,3180,3180,3180,3180,0
|
|
20230818,183700,281369225,3180,3180,3180,3180,0
|
|
20230818,183600,281369225,3180,3180,3180,3180,0
|
|
20230818,183500,281369225,3180,3180,3180,3180,0
|
|
20230818,183400,281369225,3180,3180,3180,3180,0
|
|
20230818,183300,281369225,3180,3180,3180,3180,0
|
|
20230818,183200,281369225,3180,3180,3180,3180,0
|
|
20230818,183100,281369225,3180,3180,3180,3180,0
|
|
20230818,183000,281369225,3180,3180,3180,3180,0
|
|
20230818,182900,281369225,3180,3180,3180,3180,0
|
|
20230818,182800,281369225,3180,3180,3180,3180,0
|
|
20230818,182700,281369225,3180,3180,3180,3180,0
|
|
20230818,182600,281369225,3180,3180,3180,3180,0
|
|
20230818,182500,281369225,3180,3180,3180,3180,0
|
|
20230818,182400,281369225,3180,3180,3180,3180,0
|
|
20230818,182300,281369225,3180,3180,3180,3180,0
|
|
20230818,182200,281369225,3180,3180,3180,3180,0
|
|
20230818,182100,281369225,3180,3180,3180,3180,844
|
|
20230818,182000,281369225,3180,3180,3180,3180,0
|
|
20230818,181900,281369225,3180,3180,3180,3180,0
|
|
20230818,181800,281369225,3180,3180,3180,3180,0
|
|
20230818,181700,281369225,3180,3180,3180,3180,0
|
|
20230818,181600,281369225,3180,3180,3180,3180,0
|
|
20230818,181500,281369225,3180,3180,3180,3180,0
|
|
20230818,181400,281369225,3180,3180,3180,3180,0
|
|
20230818,181300,281369225,3180,3180,3180,3180,0
|
|
20230818,181200,281369225,3180,3180,3180,3180,0
|
|
20230818,181100,281369225,3180,3180,3180,3180,0
|
|
20230818,181000,281369225,3180,3180,3180,3180,0
|
|
20230818,180900,281369225,3180,3180,3180,3180,0
|
|
20230818,180800,281369225,3180,3180,3180,3180,0
|
|
20230818,180700,281369225,3180,3180,3180,3180,0
|
|
20230818,180600,281369225,3180,3180,3180,3180,0
|
|
20230818,180500,281369225,3180,3180,3180,3180,0
|
|
20230818,180400,281369225,3180,3180,3180,3180,0
|
|
20230818,180300,281369225,3180,3180,3180,3180,0
|
|
20230818,180200,281369225,3180,3180,3180,3180,0
|
|
20230818,180100,281369225,3180,3180,3180,3180,0
|
|
20230818,180000,281369225,3180,3180,3180,3180,0
|
|
20230818,175900,281369225,3180,3180,3180,3180,0
|
|
20230818,175800,281369225,3180,3180,3180,3180,0
|
|
20230818,175700,281369225,3180,3180,3180,3180,0
|
|
20230818,175600,281369225,3180,3180,3180,3180,0
|
|
20230818,175500,281369225,3180,3180,3180,3180,0
|
|
20230818,175400,281369225,3180,3180,3180,3180,0
|
|
20230818,175300,281369225,3180,3180,3180,3180,0
|
|
20230818,175200,281369225,3180,3180,3180,3180,0
|
|
20230818,175100,281369225,3180,3180,3180,3180,844
|
|
20230818,175000,281369225,3180,3180,3180,3180,0
|
|
20230818,174900,281369225,3180,3180,3180,3180,0
|
|
20230818,174800,281369225,3180,3180,3180,3180,0
|
|
20230818,174700,281369225,3180,3180,3180,3180,0
|
|
20230818,174600,281369225,3180,3180,3180,3180,0
|
|
20230818,174500,281369225,3180,3180,3180,3180,0
|
|
20230818,174400,281369225,3180,3180,3180,3180,0
|
|
20230818,174300,281369225,3180,3180,3180,3180,0
|
|
20230818,174200,281369225,3180,3180,3180,3180,0
|
|
20230818,174100,281369225,3180,3180,3180,3180,0
|
|
20230818,174000,281369225,3180,3180,3180,3180,0
|
|
20230818,173900,281369225,3180,3180,3180,3180,0
|
|
20230818,173800,281369225,3180,3180,3180,3180,0
|
|
20230818,173700,281369225,3180,3180,3180,3180,0
|
|
20230818,173600,281369225,3180,3180,3180,3180,0
|
|
20230818,173500,281369225,3180,3180,3180,3180,0
|
|
20230818,173400,281369225,3180,3180,3180,3180,0
|
|
20230818,173300,281369225,3180,3180,3180,3180,0
|
|
20230818,173200,281369225,3180,3180,3180,3180,0
|
|
20230818,173100,281369225,3180,3180,3180,3180,0
|
|
20230818,173000,281369225,3180,3180,3180,3180,0
|
|
20230818,172900,281369225,3180,3180,3180,3180,0
|
|
20230818,172800,281369225,3180,3180,3180,3180,0
|
|
20230818,172700,281369225,3180,3180,3180,3180,0
|
|
20230818,172600,281369225,3180,3180,3180,3180,0
|
|
20230818,172500,281369225,3180,3180,3180,3180,0
|
|
20230818,172400,281369225,3180,3180,3180,3180,0
|
|
20230818,172300,281369225,3180,3180,3180,3180,0
|
|
20230818,172200,281369225,3180,3180,3180,3180,0
|
|
20230818,172100,281369225,3180,3180,3180,3180,844
|
|
20230818,172000,281369225,3180,3180,3180,3180,0
|
|
20230818,171900,281369225,3180,3180,3180,3180,0
|
|
20230818,171800,281369225,3180,3180,3180,3180,0
|
|
20230818,171700,281369225,3180,3180,3180,3180,0
|
|
20230818,171600,281369225,3180,3180,3180,3180,0
|
|
20230818,171500,281369225,3180,3180,3180,3180,0
|
|
20230818,171400,281369225,3180,3180,3180,3180,0
|
|
20230818,171300,281369225,3180,3180,3180,3180,0
|
|
20230818,171200,281369225,3180,3180,3180,3180,0
|
|
20230818,171100,281369225,3180,3180,3180,3180,0
|
|
20230818,171000,281369225,3180,3180,3180,3180,0
|
|
20230818,170900,281369225,3180,3180,3180,3180,0
|
|
20230818,170800,281369225,3180,3180,3180,3180,0
|
|
20230818,170700,281369225,3180,3180,3180,3180,0
|
|
20230818,170600,281369225,3180,3180,3180,3180,0
|
|
20230818,170500,281369225,3180,3180,3180,3180,0
|
|
20230818,170400,281369225,3180,3180,3180,3180,0
|
|
20230818,170300,281369225,3180,3180,3180,3180,0
|
|
20230818,170200,281369225,3180,3180,3180,3180,0
|
|
20230818,170100,281369225,3180,3180,3180,3180,0
|
|
20230818,170000,281369225,3180,3180,3180,3180,0
|
|
20230818,165900,281369225,3180,3180,3180,3180,0
|
|
20230818,165800,281369225,3180,3180,3180,3180,0
|
|
20230818,165700,281369225,3180,3180,3180,3180,0
|
|
20230818,165600,281369225,3180,3180,3180,3180,0
|
|
20230818,165500,281369225,3180,3180,3180,3180,0
|
|
20230818,165400,281369225,3180,3180,3180,3180,0
|
|
20230818,165300,281369225,3180,3180,3180,3180,0
|
|
20230818,165200,281369225,3180,3180,3180,3180,0
|
|
20230818,165100,281369225,3180,3180,3180,3180,844
|
|
20230818,165000,281369225,3180,3180,3180,3180,0
|
|
20230818,164900,281369225,3180,3180,3180,3180,0
|
|
20230818,164800,281369225,3180,3180,3180,3180,0
|
|
20230818,164700,281369225,3180,3180,3180,3180,0
|
|
20230818,164600,281369225,3180,3180,3180,3180,0
|
|
20230818,164500,281369225,3180,3180,3180,3180,0
|
|
20230818,164400,281369225,3180,3180,3180,3180,0
|
|
20230818,164300,281369225,3180,3180,3180,3180,0
|
|
20230818,164200,281369225,3180,3180,3180,3180,0
|
|
20230818,164100,281369225,3180,3180,3180,3180,0
|
|
20230818,164000,281369225,3180,3180,3180,3180,0
|
|
20230818,163900,281369225,3180,3180,3180,3180,0
|
|
20230818,163800,281369225,3180,3180,3180,3180,0
|
|
20230818,163700,281369225,3180,3180,3180,3180,0
|
|
20230818,163600,281369225,3180,3180,3180,3180,0
|
|
20230818,163500,281369225,3180,3180,3180,3180,0
|
|
20230818,163400,281369225,3180,3180,3180,3180,0
|
|
20230818,163300,281369225,3180,3180,3180,3180,0
|
|
20230818,163200,281369225,3180,3180,3180,3180,0
|
|
20230818,163100,281369225,3180,3180,3180,3180,0
|
|
20230818,163000,281369225,3180,3180,3180,3180,0
|
|
20230818,162900,281369225,3180,3180,3180,3180,0
|
|
20230818,162800,281369225,3180,3180,3180,3180,0
|
|
20230818,162700,281369225,3180,3180,3180,3180,0
|
|
20230818,162600,281369225,3180,3180,3180,3180,0
|
|
20230818,162500,281369225,3180,3180,3180,3180,0
|
|
20230818,162400,281369225,3180,3180,3180,3180,0
|
|
20230818,162300,281369225,3180,3180,3180,3180,0
|
|
20230818,162200,281369225,3180,3180,3180,3180,0
|
|
20230818,162100,281369225,3180,3180,3180,3180,844
|
|
20230818,162000,281369225,3180,3180,3180,3180,0
|
|
20230818,161900,281369225,3180,3180,3180,3180,0
|
|
20230818,161800,281369225,3180,3180,3180,3180,0
|
|
20230818,161700,281369225,3180,3180,3180,3180,0
|
|
20230818,161600,281369225,3180,3180,3180,3180,0
|
|
20230818,161500,281369225,3180,3180,3180,3180,0
|
|
20230818,161400,281369225,3180,3180,3180,3180,0
|
|
20230818,161300,281369225,3180,3180,3180,3180,0
|
|
20230818,161200,281369225,3180,3180,3180,3180,0
|
|
20230818,161100,281369225,3180,3180,3180,3180,0
|
|
20230818,161000,281369225,3180,3180,3180,3180,0
|
|
20230818,160900,281369225,3180,3180,3180,3180,0
|
|
20230818,160800,281369225,3180,3180,3180,3180,0
|
|
20230818,160700,281369225,3180,3180,3180,3180,0
|
|
20230818,160600,281369225,3180,3180,3180,3180,0
|
|
20230818,160500,281369225,3180,3180,3180,3180,0
|
|
20230818,160400,281369225,3180,3180,3180,3180,0
|
|
20230818,160300,281369225,3180,3180,3180,3180,0
|
|
20230818,160200,281369225,3180,3180,3180,3180,0
|
|
20230818,160100,281369225,3180,3180,3180,3180,0
|
|
20230818,160000,281369225,3180,3180,3180,3180,0
|
|
20230818,155900,281369225,3180,3180,3180,3180,0
|
|
20230818,155800,281369225,3180,3180,3180,3180,0
|
|
20230818,155700,281369225,3180,3180,3180,3180,0
|
|
20230818,155600,281369225,3180,3180,3180,3180,0
|
|
20230818,155500,281369225,3180,3180,3180,3180,0
|
|
20230818,155400,281369225,3180,3180,3180,3180,0
|
|
20230818,155300,281369225,3180,3180,3180,3180,0
|
|
20230818,155200,281369225,3180,3180,3180,3180,0
|
|
20230818,155100,281369225,3180,3180,3180,3180,844
|
|
20230818,155000,281369225,3180,3180,3180,3180,0
|
|
20230818,154900,281369225,3180,3180,3180,3180,0
|
|
20230818,154800,281369225,3180,3180,3180,3180,0
|
|
20230818,154700,281369225,3180,3180,3180,3180,0
|
|
20230818,154600,281369225,3180,3180,3180,3180,0
|
|
20230818,154500,281369225,3180,3180,3180,3180,0
|
|
20230818,154400,281369225,3180,3180,3180,3180,0
|
|
20230818,154300,281369225,3180,3180,3180,3180,0
|
|
20230818,154200,281369225,3180,3180,3180,3180,0
|
|
20230818,154100,281369225,3180,3180,3180,3180,0
|
|
20230818,154000,281369225,3180,3180,3180,3180,0
|
|
20230818,153900,281369225,3180,3180,3180,3180,0
|
|
20230818,153800,281369225,3180,3180,3180,3180,0
|
|
20230818,153700,281369225,3180,3180,3180,3180,0
|
|
20230818,153600,281369225,3180,3180,3180,3180,0
|
|
20230818,153500,281369225,3180,3180,3180,3180,0
|
|
20230818,153400,281369225,3180,3180,3180,3180,0
|
|
20230818,153300,281369225,3180,3180,3180,3180,0
|
|
20230818,153200,281369225,3180,3180,3180,3180,0
|
|
20230818,153100,281369225,3180,3180,3180,3180,0
|
|
20230818,153000,281369225,3180,3180,3180,3180,844
|
|
20230818,152900,278685305,3185,3185,3185,3185,0
|
|
20230818,152800,278685305,3185,3185,3185,3185,0
|
|
20230818,152700,278685305,3185,3185,3185,3185,0
|
|
20230818,152600,278685305,3185,3185,3185,3185,0
|
|
20230818,152500,278685305,3185,3185,3185,3185,0
|
|
20230818,152400,278685305,3185,3185,3185,3185,0
|
|
20230818,152300,278685305,3185,3185,3185,3185,0
|
|
20230818,152200,278685305,3185,3185,3185,3185,0
|
|
20230818,152100,278685305,3185,3185,3185,3185,0
|
|
20230818,152000,278685305,3185,3185,3185,3185,0
|
|
20230818,151900,278685305,3185,3185,3185,3185,0
|
|
20230818,151800,278685305,3185,3185,3185,3185,0
|
|
20230818,151700,278685305,3185,3185,3185,3185,2
|
|
20230818,151600,278678935,3155,3175,3175,3155,6324
|
|
20230818,151500,258706515,3200,3200,3200,3200,0
|
|
20230818,151400,258706515,3200,3200,3200,3200,0
|
|
20230818,151300,258706515,3200,3175,3200,3175,470
|
|
20230818,151200,257211145,3175,3175,3175,3175,0
|
|
20230818,151100,257211145,3175,3190,3190,3175,2
|
|
20230818,151000,257204780,3190,3190,3190,3190,0
|
|
20230818,150900,257204780,3190,3190,3190,3190,0
|
|
20230818,150800,257204780,3190,3190,3190,3190,0
|
|
20230818,150700,257204780,3190,3180,3190,3180,501
|
|
20230818,150600,255611590,3180,3180,3180,3180,1
|
|
20230818,150500,255608410,3180,3180,3180,3180,0
|
|
20230818,150400,255608410,3180,3180,3180,3180,0
|
|
20230818,150300,255608410,3180,3180,3180,3180,120
|
|
20230818,150200,255226810,3180,3180,3180,3180,0
|
|
20230818,150100,255226810,3180,3180,3180,3180,0
|
|
20230818,150000,255226810,3180,3180,3180,3180,0
|
|
20230818,145900,255226810,3180,3180,3180,3180,0
|
|
20230818,145800,255226810,3180,3185,3190,3180,13
|
|
20230818,145700,255185395,3180,3180,3180,3180,0
|
|
20230818,145600,255185395,3180,3180,3180,3180,30
|
|
20230818,145500,255089995,3175,3175,3175,3175,147
|
|
20230818,145400,254623270,3180,3180,3180,3180,0
|
|
20230818,145300,254623270,3180,3180,3180,3180,0
|
|
20230818,145200,254623270,3180,3180,3180,3180,0
|
|
20230818,145100,254623270,3180,3180,3180,3180,10
|
|
20230818,145000,254591470,3200,3170,3200,3170,489
|
|
20230818,144900,253039215,3175,3175,3175,3175,500
|
|
20230818,144800,251451715,3175,3175,3175,3175,0
|
|
20230818,144700,251451715,3175,3175,3175,3175,1
|
|
20230818,144600,251448540,3195,3195,3195,3195,0
|
|
20230818,144500,251448540,3195,3195,3195,3195,231
|
|
20230818,144400,250710495,3195,3200,3200,3195,2
|
|
20230818,144300,250704100,3205,3195,3205,3195,2349
|
|
20230818,144200,243198040,3195,3185,3195,3185,780
|
|
20230818,144100,240710615,3180,3180,3180,3180,5928
|
|
20230818,144000,221859575,3180,3180,3180,3180,500
|
|
20230818,143900,220269575,3180,3180,3180,3180,0
|
|
20230818,143800,220269575,3180,3180,3180,3180,0
|
|
20230818,143700,220269575,3180,3180,3180,3180,0
|
|
20230818,143600,220269575,3180,3180,3180,3180,0
|
|
20230818,143500,220269575,3180,3180,3180,3180,20
|
|
20230818,143400,220205975,3175,3165,3175,3165,2401
|
|
20230818,143300,212593130,3165,3165,3165,3165,0
|
|
20230818,143200,212593130,3165,3165,3165,3165,0
|
|
20230818,143100,212593130,3165,3165,3165,3165,0
|
|
20230818,143000,212593130,3165,3165,3165,3165,1
|
|
20230818,142900,212589965,3150,3150,3150,3150,0
|
|
20230818,142800,212589965,3150,3150,3150,3150,0
|
|
20230818,142700,212589965,3150,3150,3150,3150,82
|
|
20230818,142600,212331665,3150,3150,3150,3150,86
|
|
20230818,142500,212060765,3165,3165,3165,3165,1
|
|
20230818,142400,212057600,3150,3150,3150,3150,22
|
|
20230818,142300,211988300,3160,3160,3160,3160,0
|
|
20230818,142200,211988300,3160,3160,3160,3160,0
|
|
20230818,142100,211988300,3160,3160,3160,3160,300
|
|
20230818,142000,211040300,3165,3165,3165,3165,0
|
|
20230818,141900,211040300,3165,3165,3165,3165,0
|
|
20230818,141800,211040300,3165,3155,3165,3155,1293
|
|
20230818,141700,206960535,3160,3160,3160,3160,0
|
|
20230818,141600,206960535,3160,3160,3160,3160,421
|
|
20230818,141500,205630175,3155,3155,3155,3155,0
|
|
20230818,141400,205630175,3155,3155,3155,3155,0
|
|
20230818,141300,205630175,3155,3155,3155,3155,0
|
|
20230818,141200,205630175,3155,3155,3155,3155,500
|
|
20230818,141100,204052675,3150,3150,3150,3150,0
|
|
20230818,141000,204052675,3150,3150,3150,3150,0
|
|
20230818,140900,204052675,3150,3150,3150,3150,0
|
|
20230818,140800,204052675,3150,3150,3150,3150,500
|
|
20230818,140700,202477675,3150,3150,3150,3150,0
|
|
20230818,140600,202477675,3150,3150,3150,3150,0
|
|
20230818,140500,202477675,3150,3150,3150,3150,0
|
|
20230818,140400,202477675,3150,3150,3150,3150,0
|
|
20230818,140300,202477675,3150,3165,3165,3150,600
|
|
20230818,140200,200586175,3165,3165,3165,3165,0
|
|
20230818,140100,200586175,3165,3165,3165,3165,0
|
|
20230818,140000,200586175,3165,3165,3165,3165,0
|
|
20230818,135900,200586175,3165,3165,3165,3165,52
|
|
20230818,135800,200421595,3165,3165,3165,3165,0
|
|
20230818,135700,200421595,3165,3160,3170,3155,1137
|
|
20230818,135600,196828190,3175,3175,3175,3175,54
|
|
20230818,135500,196656740,3175,3175,3175,3175,0
|
|
20230818,135400,196656740,3175,3175,3175,3175,50
|
|
20230818,135300,196497990,3180,3180,3180,3180,0
|
|
20230818,135200,196497990,3180,3170,3180,3170,3664
|
|
20230818,135100,184875465,3165,3160,3165,3160,6319
|
|
20230818,135000,164883330,3165,3155,3165,3155,6250
|
|
20230818,134900,145113080,3165,3165,3165,3165,0
|
|
20230818,134800,145113080,3165,3150,3165,3150,2561
|
|
20230818,134700,137034375,3160,3160,3160,3160,0
|
|
20230818,134600,137034375,3160,3160,3160,3160,0
|
|
20230818,134500,137034375,3160,3160,3160,3160,0
|
|
20230818,134400,137034375,3160,3160,3160,3160,0
|
|
20230818,134300,137034375,3160,3160,3160,3160,0
|
|
20230818,134200,137034375,3160,3160,3160,3160,0
|
|
20230818,134100,137034375,3160,3160,3160,3160,0
|
|
20230818,134000,137034375,3160,3160,3160,3160,0
|
|
20230818,133900,137034375,3160,3140,3160,3140,350
|
|
20230818,133800,135932630,3135,3135,3135,3135,0
|
|
20230818,133700,135932630,3135,3135,3140,3135,269
|
|
20230818,133600,135088315,3135,3145,3145,3135,1604
|
|
20230818,133500,130050275,3150,3150,3150,3150,0
|
|
20230818,133400,130050275,3150,3150,3150,3150,0
|
|
20230818,133300,130050275,3150,3150,3150,3150,0
|
|
20230818,133200,130050275,3150,3150,3150,3150,0
|
|
20230818,133100,130050275,3150,3150,3150,3150,0
|
|
20230818,133000,130050275,3150,3150,3150,3150,0
|
|
20230818,132900,130050275,3150,3150,3150,3150,0
|
|
20230818,132800,130050275,3150,3150,3150,3150,0
|
|
20230818,132700,130050275,3150,3150,3150,3150,0
|
|
20230818,132600,130050275,3150,3150,3150,3150,0
|
|
20230818,132500,130050275,3150,3150,3150,3150,0
|
|
20230818,132400,130050275,3150,3150,3150,3150,0
|
|
20230818,132300,130050275,3150,3150,3150,3150,0
|
|
20230818,132200,130050275,3150,3150,3150,3150,0
|
|
20230818,132100,130050275,3150,3150,3150,3150,0
|
|
20230818,132000,130050275,3150,3140,3150,3140,910
|
|
20230818,131900,127188375,3135,3135,3135,3135,16
|
|
20230818,131800,127138215,3145,3145,3145,3145,0
|
|
20230818,131700,127138215,3145,3145,3145,3145,0
|
|
20230818,131600,127138215,3145,3145,3145,3145,0
|
|
20230818,131500,127138215,3145,3145,3145,3145,0
|
|
20230818,131400,127138215,3145,3145,3145,3145,0
|
|
20230818,131300,127138215,3145,3145,3145,3145,0
|
|
20230818,131200,127138215,3145,3145,3145,3145,0
|
|
20230818,131100,127138215,3145,3140,3145,3140,500
|
|
20230818,131000,125568165,3135,3135,3135,3135,0
|
|
20230818,130900,125568165,3135,3135,3135,3135,0
|
|
20230818,130800,125568165,3135,3135,3135,3135,0
|
|
20230818,130700,125568165,3135,3135,3135,3135,2593
|
|
20230818,130600,117439110,3135,3135,3135,3135,0
|
|
20230818,130500,117439110,3135,3135,3135,3135,0
|
|
20230818,130400,117439110,3135,3135,3135,3135,0
|
|
20230818,130300,117439110,3135,3135,3135,3135,0
|
|
20230818,130200,117439110,3135,3135,3135,3135,0
|
|
20230818,130100,117439110,3135,3135,3135,3135,0
|
|
20230818,130000,117439110,3135,3135,3135,3135,0
|
|
20230818,125900,117439110,3135,3135,3135,3135,0
|
|
20230818,125800,117439110,3135,3135,3135,3135,9
|
|
20230818,125700,117410895,3130,3130,3130,3130,0
|
|
20230818,125600,117410895,3130,3130,3130,3130,0
|
|
20230818,125500,117410895,3130,3130,3130,3130,0
|
|
20230818,125400,117410895,3130,3130,3130,3130,0
|
|
20230818,125300,117410895,3130,3130,3130,3130,3
|
|
20230818,125200,117401505,3130,3130,3130,3130,0
|
|
20230818,125100,117401505,3130,3130,3130,3130,0
|
|
20230818,125000,117401505,3130,3130,3130,3130,0
|
|
20230818,124900,117401505,3130,3130,3130,3130,0
|
|
20230818,124800,117401505,3130,3130,3130,3130,0
|
|
20230818,124700,117401505,3130,3130,3130,3130,0
|
|
20230818,124600,117401505,3130,3130,3130,3130,0
|
|
20230818,124500,117401505,3130,3130,3130,3130,0
|
|
20230818,124400,117401505,3130,3130,3130,3130,0
|
|
20230818,124300,117401505,3130,3130,3130,3130,1
|
|
20230818,124200,117398375,3130,3130,3130,3130,0
|
|
20230818,124100,117398375,3130,3130,3130,3130,0
|
|
20230818,124000,117398375,3130,3130,3130,3130,10
|
|
20230818,123900,117367075,3135,3135,3135,3135,0
|
|
20230818,123800,117367075,3135,3135,3135,3135,1
|
|
20230818,123700,117363940,3135,3135,3135,3135,0
|
|
20230818,123600,117363940,3135,3135,3135,3135,0
|
|
20230818,123500,117363940,3135,3135,3135,3135,0
|
|
20230818,123400,117363940,3135,3130,3135,3130,175
|
|
20230818,123300,116816140,3130,3130,3130,3130,0
|
|
20230818,123200,116816140,3130,3130,3130,3130,0
|
|
20230818,123100,116816140,3130,3130,3130,3130,0
|
|
20230818,123000,116816140,3130,3130,3130,3130,0
|
|
20230818,122900,116816140,3130,3130,3130,3130,0
|
|
20230818,122800,116816140,3130,3130,3130,3130,0
|
|
20230818,122700,116816140,3130,3130,3130,3130,0
|
|
20230818,122600,116816140,3130,3130,3130,3130,0
|
|
20230818,122500,116816140,3130,3130,3130,3130,15
|
|
20230818,122400,116769190,3130,3130,3130,3130,0
|
|
20230818,122300,116769190,3130,3130,3130,3130,7
|
|
20230818,122200,116747280,3140,3140,3140,3140,0
|
|
20230818,122100,116747280,3140,3140,3140,3140,0
|
|
20230818,122000,116747280,3140,3140,3140,3140,0
|
|
20230818,121900,116747280,3140,3140,3140,3140,0
|
|
20230818,121800,116747280,3140,3140,3140,3140,0
|
|
20230818,121700,116747280,3140,3140,3140,3140,0
|
|
20230818,121600,116747280,3140,3140,3140,3140,0
|
|
20230818,121500,116747280,3140,3140,3140,3140,44
|
|
20230818,121400,116609120,3140,3140,3140,3140,0
|
|
20230818,121300,116609120,3140,3140,3140,3140,0
|
|
20230818,121200,116609120,3140,3140,3140,3140,0
|
|
20230818,121100,116609120,3140,3140,3140,3140,0
|
|
20230818,121000,116609120,3140,3140,3140,3140,0
|
|
20230818,120900,116609120,3140,3140,3140,3140,0
|
|
20230818,120800,116609120,3140,3140,3140,3140,0
|
|
20230818,120700,116609120,3140,3140,3140,3140,0
|
|
20230818,120600,116609120,3140,3140,3140,3140,4
|
|
20230818,120500,116596560,3140,3140,3140,3140,0
|
|
20230818,120400,116596560,3140,3140,3140,3140,0
|
|
20230818,120300,116596560,3140,3140,3140,3140,0
|
|
20230818,120200,116596560,3140,3140,3140,3140,10
|
|
20230818,120100,116565160,3125,3125,3125,3125,0
|
|
20230818,120000,116565160,3125,3125,3125,3125,0
|
|
20230818,115900,116565160,3125,3125,3125,3125,0
|
|
20230818,115800,116565160,3125,3125,3125,3125,0
|
|
20230818,115700,116565160,3125,3125,3125,3125,0
|
|
20230818,115600,116565160,3125,3125,3125,3125,0
|
|
20230818,115500,116565160,3125,3125,3125,3125,0
|
|
20230818,115400,116565160,3125,3125,3125,3125,0
|
|
20230818,115300,116565160,3125,3125,3125,3125,1
|
|
20230818,115200,116562035,3130,3130,3130,3130,0
|
|
20230818,115100,116562035,3130,3130,3130,3130,0
|
|
20230818,115000,116562035,3130,3130,3130,3130,14
|
|
20230818,114900,116518215,3140,3140,3140,3140,0
|
|
20230818,114800,116518215,3140,3140,3140,3140,0
|
|
20230818,114700,116518215,3140,3140,3140,3140,0
|
|
20230818,114600,116518215,3140,3140,3140,3140,0
|
|
20230818,114500,116518215,3140,3140,3140,3140,0
|
|
20230818,114400,116518215,3140,3140,3140,3140,0
|
|
20230818,114300,116518215,3140,3140,3140,3140,0
|
|
20230818,114200,116518215,3140,3140,3140,3140,0
|
|
20230818,114100,116518215,3140,3140,3140,3140,1
|
|
20230818,114000,116515075,3140,3140,3140,3140,0
|
|
20230818,113900,116515075,3140,3140,3140,3140,0
|
|
20230818,113800,116515075,3140,3140,3140,3140,0
|
|
20230818,113700,116515075,3140,3140,3140,3140,0
|
|
20230818,113600,116515075,3140,3140,3140,3140,0
|
|
20230818,113500,116515075,3140,3140,3140,3140,0
|
|
20230818,113400,116515075,3140,3140,3140,3140,0
|
|
20230818,113300,116515075,3140,3140,3140,3140,10
|
|
20230818,113200,116483675,3140,3140,3140,3140,0
|
|
20230818,113100,116483675,3140,3140,3140,3140,4
|
|
20230818,113000,116471115,3140,3140,3140,3140,0
|
|
20230818,112900,116471115,3140,3135,3140,3135,6
|
|
20230818,112800,116452285,3140,3140,3140,3140,0
|
|
20230818,112700,116452285,3140,3140,3140,3140,0
|
|
20230818,112600,116452285,3140,3140,3140,3140,0
|
|
20230818,112500,116452285,3140,3140,3140,3140,16
|
|
20230818,112400,116402045,3130,3130,3130,3130,0
|
|
20230818,112300,116402045,3130,3130,3130,3130,0
|
|
20230818,112200,116402045,3130,3130,3130,3130,0
|
|
20230818,112100,116402045,3130,3130,3130,3130,0
|
|
20230818,112000,116402045,3130,3130,3130,3130,2116
|
|
20230818,111900,109778965,3135,3135,3135,3135,2
|
|
20230818,111800,109772695,3160,3160,3160,3160,0
|
|
20230818,111700,109772695,3160,3160,3160,3160,0
|
|
20230818,111600,109772695,3160,3160,3160,3160,0
|
|
20230818,111500,109772695,3160,3160,3160,3160,134
|
|
20230818,111400,109349255,3160,3160,3160,3160,0
|
|
20230818,111300,109349255,3160,3145,3160,3145,20
|
|
20230818,111200,109286120,3145,3150,3160,3145,2442
|
|
20230818,111100,101575345,3145,3145,3145,3145,0
|
|
20230818,111000,101575345,3145,3145,3145,3145,0
|
|
20230818,110900,101575345,3145,3140,3150,3140,702
|
|
20230818,110800,99368370,3135,3135,3135,3135,134
|
|
20230818,110700,98948280,3135,3135,3135,3135,0
|
|
20230818,110600,98948280,3135,3135,3135,3135,1
|
|
20230818,110500,98945145,3120,3120,3120,3120,0
|
|
20230818,110400,98945145,3120,3120,3120,3120,2
|
|
20230818,110300,98938905,3135,3130,3135,3130,32
|
|
20230818,110200,98838710,3125,3125,3125,3125,0
|
|
20230818,110100,98838710,3125,3125,3125,3125,1111
|
|
20230818,110000,95366835,3125,3125,3125,3125,0
|
|
20230818,105900,95366835,3125,3125,3125,3125,0
|
|
20230818,105800,95366835,3125,3125,3125,3125,0
|
|
20230818,105700,95366835,3125,3125,3125,3125,277
|
|
20230818,105600,94501210,3125,3125,3125,3125,23
|
|
20230818,105500,94429335,3110,3115,3115,3110,7873
|
|
20230818,105400,69943570,3110,3110,3110,3110,0
|
|
20230818,105300,69943570,3110,3115,3115,3110,2600
|
|
20230818,105200,61854900,3110,3110,3110,3110,0
|
|
20230818,105100,61854900,3110,3110,3110,3110,0
|
|
20230818,105000,61854900,3110,3110,3110,3110,0
|
|
20230818,104900,61854900,3110,3110,3110,3110,0
|
|
20230818,104800,61854900,3110,3110,3110,3110,0
|
|
20230818,104700,61854900,3110,3115,3115,3110,250
|
|
20230818,104600,61077215,3110,3110,3110,3110,0
|
|
20230818,104500,61077215,3110,3110,3110,3110,0
|
|
20230818,104400,61077215,3110,3115,3115,3110,999
|
|
20230818,104300,57967665,3115,3115,3115,3115,0
|
|
20230818,104200,57967665,3115,3115,3115,3115,170
|
|
20230818,104100,57438115,3120,3120,3120,3120,24
|
|
20230818,104000,57363235,3120,3120,3120,3120,0
|
|
20230818,103900,57363235,3120,3120,3120,3120,0
|
|
20230818,103800,57363235,3120,3120,3120,3120,0
|
|
20230818,103700,57363235,3120,3120,3120,3120,0
|
|
20230818,103600,57363235,3120,3120,3120,3120,0
|
|
20230818,103500,57363235,3120,3120,3120,3120,0
|
|
20230818,103400,57363235,3120,3120,3120,3120,0
|
|
20230818,103300,57363235,3120,3120,3120,3120,0
|
|
20230818,103200,57363235,3120,3120,3120,3120,27
|
|
20230818,103100,57278995,3115,3115,3115,3115,0
|
|
20230818,103000,57278995,3115,3130,3130,3115,2250
|
|
20230818,102900,50258755,3145,3145,3145,3145,0
|
|
20230818,102800,50258755,3145,3145,3145,3145,635
|
|
20230818,102700,48261680,3145,3145,3145,3145,262
|
|
20230818,102600,47437690,3140,3130,3140,3130,76
|
|
20230818,102500,47199275,3125,3125,3125,3125,0
|
|
20230818,102400,47199275,3125,3125,3125,3125,0
|
|
20230818,102300,47199275,3125,3125,3125,3125,0
|
|
20230818,102200,47199275,3125,3125,3125,3125,0
|
|
20230818,102100,47199275,3125,3125,3125,3125,7
|
|
20230818,102000,47177400,3125,3125,3125,3125,0
|
|
20230818,101900,47177400,3125,3125,3125,3125,0
|
|
20230818,101800,47177400,3125,3125,3125,3125,29
|
|
20230818,101700,47086775,3125,3125,3125,3125,0
|
|
20230818,101600,47086775,3125,3125,3125,3125,0
|
|
20230818,101500,47086775,3125,3125,3125,3125,10
|
|
20230818,101400,47055525,3120,3120,3120,3120,1
|
|
20230818,101300,47052405,3125,3125,3125,3125,0
|
|
20230818,101200,47052405,3125,3125,3125,3125,0
|
|
20230818,101100,47052405,3125,3125,3125,3125,10
|
|
20230818,101000,47021155,3125,3125,3125,3125,0
|
|
20230818,100900,47021155,3125,3125,3125,3125,0
|
|
20230818,100800,47021155,3125,3125,3125,3125,0
|
|
20230818,100700,47021155,3125,3125,3125,3125,0
|
|
20230818,100600,47021155,3125,3125,3125,3125,44
|
|
20230818,100500,46883655,3125,3125,3125,3125,0
|
|
20230818,100400,46883655,3125,3125,3125,3125,0
|
|
20230818,100300,46883655,3125,3125,3125,3125,10
|
|
20230818,100200,46852405,3125,3125,3125,3125,200
|
|
20230818,100100,46227405,3120,3120,3120,3120,0
|
|
20230818,100000,46227405,3120,3120,3120,3120,1475
|
|
20230818,095900,41625405,3120,3120,3120,3120,57
|
|
20230818,095800,41447565,3120,3130,3130,3120,2871
|
|
20230818,095700,32477595,3150,3150,3150,3150,0
|
|
20230818,095600,32477595,3150,3150,3150,3150,0
|
|
20230818,095500,32477595,3150,3150,3150,3150,0
|
|
20230818,095400,32477595,3150,3150,3150,3150,0
|
|
20230818,095300,32477595,3150,3150,3150,3150,0
|
|
20230818,095200,32477595,3150,3150,3150,3150,0
|
|
20230818,095100,32477595,3150,3150,3150,3150,0
|
|
20230818,095000,32477595,3150,3150,3150,3150,0
|
|
20230818,094900,32477595,3150,3150,3150,3150,0
|
|
20230818,094800,32477595,3150,3150,3150,3150,0
|
|
20230818,094700,32477595,3150,3150,3150,3150,0
|
|
20230818,094600,32477595,3150,3150,3150,3150,0
|
|
20230818,094500,32477595,3150,3150,3150,3150,0
|
|
20230818,094400,32477595,3150,3135,3150,3135,346
|
|
20230818,094300,31392460,3150,3150,3150,3150,0
|
|
20230818,094200,31392460,3150,3150,3150,3150,0
|
|
20230818,094100,31392460,3150,3135,3150,3135,31
|
|
20230818,094000,31295005,3130,3130,3130,3130,0
|
|
20230818,093900,31295005,3130,3130,3130,3130,336
|
|
20230818,093800,30243325,3140,3140,3140,3140,3
|
|
20230818,093700,30233905,3150,3150,3150,3150,5
|
|
20230818,093600,30218155,3150,3150,3150,3150,0
|
|
20230818,093500,30218155,3150,3150,3150,3150,0
|
|
20230818,093400,30218155,3150,3150,3150,3150,0
|
|
20230818,093300,30218155,3150,3150,3150,3150,0
|
|
20230818,093200,30218155,3150,3150,3150,3150,0
|
|
20230818,093100,30218155,3150,3150,3150,3150,0
|
|
20230818,093000,30218155,3150,3150,3150,3150,0
|
|
20230818,092900,30218155,3150,3130,3150,3130,293
|
|
20230818,092800,29300650,3130,3130,3130,3130,5
|
|
20230818,092700,29285000,3145,3145,3145,3145,0
|
|
20230818,092600,29285000,3145,3145,3145,3145,3
|
|
20230818,092500,29275565,3150,3140,3150,3140,300
|
|
20230818,092400,28331780,3130,3130,3130,3130,570
|
|
20230818,092300,26547680,3130,3130,3130,3130,15
|
|
20230818,092200,26500730,3125,3125,3125,3125,0
|
|
20230818,092100,26500730,3125,3125,3125,3125,3
|
|
20230818,092000,26491355,3125,3125,3125,3125,100
|
|
20230818,091900,26178855,3125,3125,3125,3125,78
|
|
20230818,091800,25935105,3125,3125,3125,3125,10
|
|
20230818,091700,25903855,3125,3125,3125,3125,244
|
|
20230818,091600,25141355,3125,3125,3125,3125,0
|
|
20230818,091500,25141355,3125,3125,3125,3125,0
|
|
20230818,091400,25141355,3125,3125,3125,3125,172
|
|
20230818,091300,24603855,3120,3120,3120,3120,100
|
|
20230818,091200,24291855,3115,3115,3115,3115,0
|
|
20230818,091100,24291855,3115,3115,3115,3115,98
|
|
20230818,091000,23986585,3115,3140,3140,3115,4077
|
|
20230818,090900,11243790,3150,3135,3150,3130,110
|
|
20230818,090800,10898795,3150,3150,3150,3150,1
|
|
20230818,090700,10895645,3150,3150,3150,3150,0
|
|
20230818,090600,10895645,3150,3150,3150,3150,0
|
|
20230818,090500,10895645,3150,3150,3150,3150,20
|
|
20230818,090400,10832645,3130,3130,3130,3130,1138
|
|
20230818,090300,7270705,3130,3130,3130,3130,5
|
|
20230818,090200,7255055,3140,3125,3140,3125,10
|
|
20230818,090100,7223730,3130,3135,3135,3130,1108
|
|
20230818,090000,3750335,3140,3165,3165,3140,1187
|