676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,201300,199388160,3200,3200,3200,3200,871
|
|
20230919,201200,199388160,3200,3200,3200,3200,0
|
|
20230919,201100,199388160,3200,3200,3200,3200,0
|
|
20230919,201000,199388160,3200,3200,3200,3200,0
|
|
20230919,200900,199388160,3200,3200,3200,3200,0
|
|
20230919,200800,199388160,3200,3200,3200,3200,0
|
|
20230919,200700,199388160,3200,3200,3200,3200,0
|
|
20230919,200600,199388160,3200,3200,3200,3200,0
|
|
20230919,200500,199388160,3200,3200,3200,3200,0
|
|
20230919,200400,199388160,3200,3200,3200,3200,0
|
|
20230919,200300,199388160,3200,3200,3200,3200,0
|
|
20230919,200200,199388160,3200,3200,3200,3200,0
|
|
20230919,200100,199388160,3200,3200,3200,3200,0
|
|
20230919,200000,199388160,3200,3200,3200,3200,0
|
|
20230919,195900,199388160,3200,3200,3200,3200,0
|
|
20230919,195800,199388160,3200,3200,3200,3200,0
|
|
20230919,195700,199388160,3200,3200,3200,3200,0
|
|
20230919,195600,199388160,3200,3200,3200,3200,0
|
|
20230919,195500,199388160,3200,3200,3200,3200,0
|
|
20230919,195400,199388160,3200,3200,3200,3200,0
|
|
20230919,195300,199388160,3200,3200,3200,3200,0
|
|
20230919,195200,199388160,3200,3200,3200,3200,0
|
|
20230919,195100,199388160,3200,3200,3200,3200,0
|
|
20230919,195000,199388160,3200,3200,3200,3200,0
|
|
20230919,194900,199388160,3200,3200,3200,3200,0
|
|
20230919,194800,199388160,3200,3200,3200,3200,0
|
|
20230919,194700,199388160,3200,3200,3200,3200,0
|
|
20230919,194600,199388160,3200,3200,3200,3200,0
|
|
20230919,194500,199388160,3200,3200,3200,3200,0
|
|
20230919,194400,199388160,3200,3200,3200,3200,0
|
|
20230919,194300,199388160,3200,3200,3200,3200,871
|
|
20230919,194200,199388160,3200,3200,3200,3200,0
|
|
20230919,194100,199388160,3200,3200,3200,3200,0
|
|
20230919,194000,199388160,3200,3200,3200,3200,0
|
|
20230919,193900,199388160,3200,3200,3200,3200,0
|
|
20230919,193800,199388160,3200,3200,3200,3200,0
|
|
20230919,193700,199388160,3200,3200,3200,3200,0
|
|
20230919,193600,199388160,3200,3200,3200,3200,0
|
|
20230919,193500,199388160,3200,3200,3200,3200,0
|
|
20230919,193400,199388160,3200,3200,3200,3200,0
|
|
20230919,193300,199388160,3200,3200,3200,3200,0
|
|
20230919,193200,199388160,3200,3200,3200,3200,0
|
|
20230919,193100,199388160,3200,3200,3200,3200,0
|
|
20230919,193000,199388160,3200,3200,3200,3200,0
|
|
20230919,192900,199388160,3200,3200,3200,3200,0
|
|
20230919,192800,199388160,3200,3200,3200,3200,0
|
|
20230919,192700,199388160,3200,3200,3200,3200,0
|
|
20230919,192600,199388160,3200,3200,3200,3200,0
|
|
20230919,192500,199388160,3200,3200,3200,3200,0
|
|
20230919,192400,199388160,3200,3200,3200,3200,0
|
|
20230919,192300,199388160,3200,3200,3200,3200,0
|
|
20230919,192200,199388160,3200,3200,3200,3200,0
|
|
20230919,192100,199388160,3200,3200,3200,3200,0
|
|
20230919,192000,199388160,3200,3200,3200,3200,0
|
|
20230919,191900,199388160,3200,3200,3200,3200,0
|
|
20230919,191800,199388160,3200,3200,3200,3200,0
|
|
20230919,191700,199388160,3200,3200,3200,3200,0
|
|
20230919,191600,199388160,3200,3200,3200,3200,0
|
|
20230919,191500,199388160,3200,3200,3200,3200,0
|
|
20230919,191400,199388160,3200,3200,3200,3200,0
|
|
20230919,191300,199388160,3200,3200,3200,3200,871
|
|
20230919,191200,199388160,3200,3200,3200,3200,0
|
|
20230919,191100,199388160,3200,3200,3200,3200,0
|
|
20230919,191000,199388160,3200,3200,3200,3200,0
|
|
20230919,190900,199388160,3200,3200,3200,3200,0
|
|
20230919,190800,199388160,3200,3200,3200,3200,0
|
|
20230919,190700,199388160,3200,3200,3200,3200,0
|
|
20230919,190600,199388160,3200,3200,3200,3200,0
|
|
20230919,190500,199388160,3200,3200,3200,3200,0
|
|
20230919,190400,199388160,3200,3200,3200,3200,0
|
|
20230919,190300,199388160,3200,3200,3200,3200,0
|
|
20230919,190200,199388160,3200,3200,3200,3200,0
|
|
20230919,190100,199388160,3200,3200,3200,3200,0
|
|
20230919,190000,199388160,3200,3200,3200,3200,0
|
|
20230919,185900,199388160,3200,3200,3200,3200,0
|
|
20230919,185800,199388160,3200,3200,3200,3200,0
|
|
20230919,185700,199388160,3200,3200,3200,3200,0
|
|
20230919,185600,199388160,3200,3200,3200,3200,0
|
|
20230919,185500,199388160,3200,3200,3200,3200,0
|
|
20230919,185400,199388160,3200,3200,3200,3200,0
|
|
20230919,185300,199388160,3200,3200,3200,3200,0
|
|
20230919,185200,199388160,3200,3200,3200,3200,0
|
|
20230919,185100,199388160,3200,3200,3200,3200,0
|
|
20230919,185000,199388160,3200,3200,3200,3200,0
|
|
20230919,184900,199388160,3200,3200,3200,3200,0
|
|
20230919,184800,199388160,3200,3200,3200,3200,0
|
|
20230919,184700,199388160,3200,3200,3200,3200,0
|
|
20230919,184600,199388160,3200,3200,3200,3200,0
|
|
20230919,184500,199388160,3200,3200,3200,3200,0
|
|
20230919,184400,199388160,3200,3200,3200,3200,0
|
|
20230919,184300,199388160,3200,3200,3200,3200,871
|
|
20230919,184200,199388160,3200,3200,3200,3200,0
|
|
20230919,184100,199388160,3200,3200,3200,3200,0
|
|
20230919,184000,199388160,3200,3200,3200,3200,0
|
|
20230919,183900,199388160,3200,3200,3200,3200,0
|
|
20230919,183800,199388160,3200,3200,3200,3200,0
|
|
20230919,183700,199388160,3200,3200,3200,3200,0
|
|
20230919,183600,199388160,3200,3200,3200,3200,0
|
|
20230919,183500,199388160,3200,3200,3200,3200,0
|
|
20230919,183400,199388160,3200,3200,3200,3200,0
|
|
20230919,183300,199388160,3200,3200,3200,3200,0
|
|
20230919,183200,199388160,3200,3200,3200,3200,0
|
|
20230919,183100,199388160,3200,3200,3200,3200,0
|
|
20230919,183000,199388160,3200,3200,3200,3200,0
|
|
20230919,182900,199388160,3200,3200,3200,3200,0
|
|
20230919,182800,199388160,3200,3200,3200,3200,0
|
|
20230919,182700,199388160,3200,3200,3200,3200,0
|
|
20230919,182600,199388160,3200,3200,3200,3200,0
|
|
20230919,182500,199388160,3200,3200,3200,3200,0
|
|
20230919,182400,199388160,3200,3200,3200,3200,0
|
|
20230919,182300,199388160,3200,3200,3200,3200,0
|
|
20230919,182200,199388160,3200,3200,3200,3200,0
|
|
20230919,182100,199388160,3200,3200,3200,3200,0
|
|
20230919,182000,199388160,3200,3200,3200,3200,0
|
|
20230919,181900,199388160,3200,3200,3200,3200,0
|
|
20230919,181800,199388160,3200,3200,3200,3200,0
|
|
20230919,181700,199388160,3200,3200,3200,3200,0
|
|
20230919,181600,199388160,3200,3200,3200,3200,0
|
|
20230919,181500,199388160,3200,3200,3200,3200,0
|
|
20230919,181400,199388160,3200,3200,3200,3200,0
|
|
20230919,181300,199388160,3200,3200,3200,3200,871
|
|
20230919,181200,199388160,3200,3200,3200,3200,0
|
|
20230919,181100,199388160,3200,3200,3200,3200,0
|
|
20230919,181000,199388160,3200,3200,3200,3200,0
|
|
20230919,180900,199388160,3200,3200,3200,3200,0
|
|
20230919,180800,199388160,3200,3200,3200,3200,0
|
|
20230919,180700,199388160,3200,3200,3200,3200,0
|
|
20230919,180600,199388160,3200,3200,3200,3200,0
|
|
20230919,180500,199388160,3200,3200,3200,3200,0
|
|
20230919,180400,199388160,3200,3200,3200,3200,0
|
|
20230919,180300,199388160,3200,3200,3200,3200,0
|
|
20230919,180200,199388160,3200,3200,3200,3200,0
|
|
20230919,180100,199388160,3200,3200,3200,3200,0
|
|
20230919,180000,199388160,3200,3200,3200,3200,0
|
|
20230919,175900,199388160,3200,3200,3200,3200,0
|
|
20230919,175800,199388160,3200,3200,3200,3200,0
|
|
20230919,175700,199388160,3200,3200,3200,3200,0
|
|
20230919,175600,199388160,3200,3200,3200,3200,0
|
|
20230919,175500,199388160,3200,3200,3200,3200,0
|
|
20230919,175400,199388160,3200,3200,3200,3200,0
|
|
20230919,175300,199388160,3200,3200,3200,3200,0
|
|
20230919,175200,199388160,3200,3200,3200,3200,0
|
|
20230919,175100,199388160,3200,3200,3200,3200,0
|
|
20230919,175000,199388160,3200,3200,3200,3200,0
|
|
20230919,174900,199388160,3200,3200,3200,3200,0
|
|
20230919,174800,199388160,3200,3200,3200,3200,0
|
|
20230919,174700,199388160,3200,3200,3200,3200,0
|
|
20230919,174600,199388160,3200,3200,3200,3200,0
|
|
20230919,174500,199388160,3200,3200,3200,3200,0
|
|
20230919,174400,199388160,3200,3200,3200,3200,0
|
|
20230919,174300,199388160,3200,3200,3200,3200,871
|
|
20230919,174200,199388160,3200,3200,3200,3200,0
|
|
20230919,174100,199388160,3200,3200,3200,3200,0
|
|
20230919,174000,199388160,3200,3200,3200,3200,0
|
|
20230919,173900,199388160,3200,3200,3200,3200,0
|
|
20230919,173800,199388160,3200,3200,3200,3200,0
|
|
20230919,173700,199388160,3200,3200,3200,3200,0
|
|
20230919,173600,199388160,3200,3200,3200,3200,0
|
|
20230919,173500,199388160,3200,3200,3200,3200,0
|
|
20230919,173400,199388160,3200,3200,3200,3200,0
|
|
20230919,173300,199388160,3200,3200,3200,3200,0
|
|
20230919,173200,199388160,3200,3200,3200,3200,0
|
|
20230919,173100,199388160,3200,3200,3200,3200,0
|
|
20230919,173000,199388160,3200,3200,3200,3200,0
|
|
20230919,172900,199388160,3200,3200,3200,3200,0
|
|
20230919,172800,199388160,3200,3200,3200,3200,0
|
|
20230919,172700,199388160,3200,3200,3200,3200,0
|
|
20230919,172600,199388160,3200,3200,3200,3200,0
|
|
20230919,172500,199388160,3200,3200,3200,3200,0
|
|
20230919,172400,199388160,3200,3200,3200,3200,0
|
|
20230919,172300,199388160,3200,3200,3200,3200,0
|
|
20230919,172200,199388160,3200,3200,3200,3200,0
|
|
20230919,172100,199388160,3200,3200,3200,3200,0
|
|
20230919,172000,199388160,3200,3200,3200,3200,0
|
|
20230919,171900,199388160,3200,3200,3200,3200,0
|
|
20230919,171800,199388160,3200,3200,3200,3200,0
|
|
20230919,171700,199388160,3200,3200,3200,3200,0
|
|
20230919,171600,199388160,3200,3200,3200,3200,0
|
|
20230919,171500,199388160,3200,3200,3200,3200,0
|
|
20230919,171400,199388160,3200,3200,3200,3200,0
|
|
20230919,171300,199388160,3200,3200,3200,3200,871
|
|
20230919,171200,199388160,3200,3200,3200,3200,0
|
|
20230919,171100,199388160,3200,3200,3200,3200,0
|
|
20230919,171000,199388160,3200,3200,3200,3200,0
|
|
20230919,170900,199388160,3200,3200,3200,3200,0
|
|
20230919,170800,199388160,3200,3200,3200,3200,0
|
|
20230919,170700,199388160,3200,3200,3200,3200,0
|
|
20230919,170600,199388160,3200,3200,3200,3200,0
|
|
20230919,170500,199388160,3200,3200,3200,3200,0
|
|
20230919,170400,199388160,3200,3200,3200,3200,0
|
|
20230919,170300,199388160,3200,3200,3200,3200,0
|
|
20230919,170200,199388160,3200,3200,3200,3200,0
|
|
20230919,170100,199388160,3200,3200,3200,3200,0
|
|
20230919,170000,199388160,3200,3200,3200,3200,0
|
|
20230919,165900,199388160,3200,3200,3200,3200,0
|
|
20230919,165800,199388160,3200,3200,3200,3200,0
|
|
20230919,165700,199388160,3200,3200,3200,3200,0
|
|
20230919,165600,199388160,3200,3200,3200,3200,0
|
|
20230919,165500,199388160,3200,3200,3200,3200,0
|
|
20230919,165400,199388160,3200,3200,3200,3200,0
|
|
20230919,165300,199388160,3200,3200,3200,3200,0
|
|
20230919,165200,199388160,3200,3200,3200,3200,0
|
|
20230919,165100,199388160,3200,3200,3200,3200,0
|
|
20230919,165000,199388160,3200,3200,3200,3200,0
|
|
20230919,164900,199388160,3200,3200,3200,3200,0
|
|
20230919,164800,199388160,3200,3200,3200,3200,0
|
|
20230919,164700,199388160,3200,3200,3200,3200,0
|
|
20230919,164600,199388160,3200,3200,3200,3200,0
|
|
20230919,164500,199388160,3200,3200,3200,3200,0
|
|
20230919,164400,199388160,3200,3200,3200,3200,0
|
|
20230919,164300,199388160,3200,3200,3200,3200,871
|
|
20230919,164200,199388160,3200,3200,3200,3200,0
|
|
20230919,164100,199388160,3200,3200,3200,3200,0
|
|
20230919,164000,199388160,3200,3200,3200,3200,0
|
|
20230919,163900,199388160,3200,3200,3200,3200,0
|
|
20230919,163800,199388160,3200,3200,3200,3200,0
|
|
20230919,163700,199388160,3200,3200,3200,3200,0
|
|
20230919,163600,199388160,3200,3200,3200,3200,0
|
|
20230919,163500,199388160,3200,3200,3200,3200,0
|
|
20230919,163400,199388160,3200,3200,3200,3200,0
|
|
20230919,163300,199388160,3200,3200,3200,3200,0
|
|
20230919,163200,199388160,3200,3200,3200,3200,0
|
|
20230919,163100,199388160,3200,3200,3200,3200,0
|
|
20230919,163000,199388160,3200,3200,3200,3200,0
|
|
20230919,162900,199388160,3200,3200,3200,3200,0
|
|
20230919,162800,199388160,3200,3200,3200,3200,0
|
|
20230919,162700,199388160,3200,3200,3200,3200,0
|
|
20230919,162600,199388160,3200,3200,3200,3200,0
|
|
20230919,162500,199388160,3200,3200,3200,3200,0
|
|
20230919,162400,199388160,3200,3200,3200,3200,0
|
|
20230919,162300,199388160,3200,3200,3200,3200,0
|
|
20230919,162200,199388160,3200,3200,3200,3200,0
|
|
20230919,162100,199388160,3200,3200,3200,3200,0
|
|
20230919,162000,199388160,3200,3200,3200,3200,0
|
|
20230919,161900,199388160,3200,3200,3200,3200,0
|
|
20230919,161800,199388160,3200,3200,3200,3200,0
|
|
20230919,161700,199388160,3200,3200,3200,3200,0
|
|
20230919,161600,199388160,3200,3200,3200,3200,0
|
|
20230919,161500,199388160,3200,3200,3200,3200,0
|
|
20230919,161400,199388160,3200,3200,3200,3200,0
|
|
20230919,161300,199388160,3200,3200,3200,3200,871
|
|
20230919,161200,199388160,3200,3200,3200,3200,0
|
|
20230919,161100,199388160,3200,3200,3200,3200,0
|
|
20230919,161000,199388160,3200,3200,3200,3200,0
|
|
20230919,160900,199388160,3200,3200,3200,3200,0
|
|
20230919,160800,199388160,3200,3200,3200,3200,0
|
|
20230919,160700,199388160,3200,3200,3200,3200,0
|
|
20230919,160600,199388160,3200,3200,3200,3200,0
|
|
20230919,160500,199388160,3200,3200,3200,3200,0
|
|
20230919,160400,199388160,3200,3200,3200,3200,0
|
|
20230919,160300,199388160,3200,3200,3200,3200,0
|
|
20230919,160200,199388160,3200,3200,3200,3200,0
|
|
20230919,160100,199388160,3200,3200,3200,3200,0
|
|
20230919,160000,199388160,3200,3200,3200,3200,0
|
|
20230919,155900,199388160,3200,3200,3200,3200,0
|
|
20230919,155800,199388160,3200,3200,3200,3200,0
|
|
20230919,155700,199388160,3200,3200,3200,3200,0
|
|
20230919,155600,199388160,3200,3200,3200,3200,0
|
|
20230919,155500,199388160,3200,3200,3200,3200,0
|
|
20230919,155400,199388160,3200,3200,3200,3200,0
|
|
20230919,155300,199388160,3200,3200,3200,3200,0
|
|
20230919,155200,199388160,3200,3200,3200,3200,0
|
|
20230919,155100,199388160,3200,3200,3200,3200,0
|
|
20230919,155000,199388160,3200,3200,3200,3200,0
|
|
20230919,154900,199388160,3200,3200,3200,3200,0
|
|
20230919,154800,199388160,3200,3200,3200,3200,0
|
|
20230919,154700,199388160,3200,3200,3200,3200,0
|
|
20230919,154600,199388160,3200,3200,3200,3200,0
|
|
20230919,154500,199388160,3200,3200,3200,3200,0
|
|
20230919,154400,199388160,3200,3200,3200,3200,0
|
|
20230919,154300,199388160,3200,3200,3200,3200,871
|
|
20230919,154200,199388160,3200,3200,3200,3200,0
|
|
20230919,154100,199388160,3200,3200,3200,3200,0
|
|
20230919,154000,199388160,3200,3200,3200,3200,0
|
|
20230919,153900,199388160,3200,3200,3200,3200,0
|
|
20230919,153800,199388160,3200,3200,3200,3200,0
|
|
20230919,153700,199388160,3200,3200,3200,3200,0
|
|
20230919,153600,199388160,3200,3200,3200,3200,0
|
|
20230919,153500,199388160,3200,3200,3200,3200,0
|
|
20230919,153400,199388160,3200,3200,3200,3200,0
|
|
20230919,153300,199388160,3200,3200,3200,3200,0
|
|
20230919,153200,199388160,3200,3200,3200,3200,0
|
|
20230919,153100,199388160,3200,3200,3200,3200,0
|
|
20230919,153000,199388160,3200,3200,3200,3200,871
|
|
20230919,152900,196600960,3200,3200,3200,3200,0
|
|
20230919,152800,196600960,3200,3200,3200,3200,0
|
|
20230919,152700,196600960,3200,3200,3200,3200,0
|
|
20230919,152600,196600960,3200,3200,3200,3200,0
|
|
20230919,152500,196600960,3200,3200,3200,3200,0
|
|
20230919,152400,196600960,3200,3200,3200,3200,0
|
|
20230919,152300,196600960,3200,3200,3200,3200,0
|
|
20230919,152200,196600960,3200,3200,3200,3200,0
|
|
20230919,152100,196600960,3200,3200,3200,3200,0
|
|
20230919,152000,196600960,3200,3200,3200,3200,0
|
|
20230919,151900,196600960,3200,3200,3200,3195,23
|
|
20230919,151800,196527395,3215,3200,3215,3195,1563
|
|
20230919,151700,191531100,3200,3200,3200,3200,33
|
|
20230919,151600,191425500,3205,3205,3205,3205,0
|
|
20230919,151500,191425500,3205,3200,3205,3200,13
|
|
20230919,151400,191383870,3200,3205,3205,3200,149
|
|
20230919,151300,190906370,3205,3210,3210,3205,11
|
|
20230919,151200,190871065,3210,3210,3210,3210,24
|
|
20230919,151100,190794025,3230,3220,3230,3220,135
|
|
20230919,151000,190359290,3220,3220,3220,3220,0
|
|
20230919,150900,190359290,3220,3220,3220,3220,0
|
|
20230919,150800,190359290,3220,3220,3220,3200,126
|
|
20230919,150700,189955650,3200,3200,3200,3200,30
|
|
20230919,150600,189859650,3220,3220,3220,3220,0
|
|
20230919,150500,189859650,3220,3220,3220,3220,0
|
|
20230919,150400,189859650,3220,3215,3220,3215,357
|
|
20230919,150300,188711880,3210,3210,3210,3210,0
|
|
20230919,150200,188711880,3210,3210,3210,3210,0
|
|
20230919,150100,188711880,3210,3190,3210,3185,21
|
|
20230919,150000,188644695,3190,3190,3190,3190,0
|
|
20230919,145900,188644695,3190,3190,3190,3190,3712
|
|
20230919,145800,176803415,3180,3180,3180,3180,0
|
|
20230919,145700,176803415,3180,3185,3185,3170,1030
|
|
20230919,145600,173533550,3180,3200,3200,3180,4000
|
|
20230919,145500,160802250,3200,3200,3200,3200,2
|
|
20230919,145400,160795850,3195,3195,3195,3195,4
|
|
20230919,145300,160783070,3215,3250,3255,3180,546
|
|
20230919,145200,159016160,3255,3195,3255,3195,14320
|
|
20230919,145100,112832515,3200,3200,3200,3200,0
|
|
20230919,145000,112832515,3200,3200,3200,3200,0
|
|
20230919,144900,112832515,3200,3200,3200,3200,0
|
|
20230919,144800,112832515,3200,3200,3200,3200,0
|
|
20230919,144700,112832515,3200,3195,3200,3195,200
|
|
20230919,144600,112192930,3195,3195,3195,3195,800
|
|
20230919,144500,109636930,3170,3170,3170,3170,0
|
|
20230919,144400,109636930,3170,3170,3170,3170,0
|
|
20230919,144300,109636930,3170,3170,3170,3170,45
|
|
20230919,144200,109494280,3170,3185,3185,3170,8
|
|
20230919,144100,109468815,3185,3185,3185,3185,330
|
|
20230919,144000,108417765,3185,3185,3185,3185,0
|
|
20230919,143900,108417765,3185,3185,3185,3185,2
|
|
20230919,143800,108411395,3190,3190,3190,3190,0
|
|
20230919,143700,108411395,3190,3190,3190,3190,0
|
|
20230919,143600,108411395,3190,3190,3190,3190,0
|
|
20230919,143500,108411395,3190,3190,3190,3190,139
|
|
20230919,143400,107967985,3185,3185,3185,3185,0
|
|
20230919,143300,107967985,3185,3185,3185,3185,0
|
|
20230919,143200,107967985,3185,3185,3185,3185,61
|
|
20230919,143100,107773700,3190,3190,3190,3190,0
|
|
20230919,143000,107773700,3190,3190,3190,3190,0
|
|
20230919,142900,107773700,3190,3190,3190,3190,0
|
|
20230919,142800,107773700,3190,3190,3190,3190,0
|
|
20230919,142700,107773700,3190,3190,3190,3190,0
|
|
20230919,142600,107773700,3190,3190,3190,3190,115
|
|
20230919,142500,107406850,3190,3190,3190,3190,0
|
|
20230919,142400,107406850,3190,3190,3190,3190,0
|
|
20230919,142300,107406850,3190,3190,3190,3190,0
|
|
20230919,142200,107406850,3190,3185,3190,3185,1778
|
|
20230919,142100,101740055,3185,3175,3185,3175,3224
|
|
20230919,142000,91481275,3175,3175,3175,3175,0
|
|
20230919,141900,91481275,3175,3175,3175,3175,72
|
|
20230919,141800,91252675,3185,3185,3185,3185,0
|
|
20230919,141700,91252675,3185,3185,3185,3185,0
|
|
20230919,141600,91252675,3185,3185,3185,3185,0
|
|
20230919,141500,91252675,3185,3185,3185,3185,0
|
|
20230919,141400,91252675,3185,3185,3185,3185,0
|
|
20230919,141300,91252675,3185,3185,3185,3185,0
|
|
20230919,141200,91252675,3185,3185,3185,3185,0
|
|
20230919,141100,91252675,3185,3185,3185,3185,0
|
|
20230919,141000,91252675,3185,3185,3185,3185,0
|
|
20230919,140900,91252675,3185,3185,3185,3185,0
|
|
20230919,140800,91252675,3185,3185,3185,3185,0
|
|
20230919,140700,91252675,3185,3185,3185,3185,0
|
|
20230919,140600,91252675,3185,3170,3185,3170,440
|
|
20230919,140500,89854400,3170,3170,3170,3170,0
|
|
20230919,140400,89854400,3170,3170,3170,3170,0
|
|
20230919,140300,89854400,3170,3170,3170,3170,0
|
|
20230919,140200,89854400,3170,3170,3170,3170,0
|
|
20230919,140100,89854400,3170,3170,3170,3170,0
|
|
20230919,140000,89854400,3170,3170,3170,3170,591
|
|
20230919,135900,87980930,3165,3165,3165,3165,0
|
|
20230919,135800,87980930,3165,3165,3165,3165,0
|
|
20230919,135700,87980930,3165,3165,3165,3165,0
|
|
20230919,135600,87980930,3165,3165,3165,3165,0
|
|
20230919,135500,87980930,3165,3165,3165,3165,0
|
|
20230919,135400,87980930,3165,3165,3165,3165,0
|
|
20230919,135300,87980930,3165,3165,3165,3165,0
|
|
20230919,135200,87980930,3165,3165,3165,3165,6
|
|
20230919,135100,87961940,3170,3170,3170,3170,0
|
|
20230919,135000,87961940,3170,3170,3170,3170,0
|
|
20230919,134900,87961940,3170,3170,3170,3170,0
|
|
20230919,134800,87961940,3170,3170,3170,3170,0
|
|
20230919,134700,87961940,3170,3170,3170,3170,0
|
|
20230919,134600,87961940,3170,3170,3170,3170,0
|
|
20230919,134500,87961940,3170,3170,3170,3170,6
|
|
20230919,134400,87942920,3170,3170,3170,3170,6
|
|
20230919,134300,87923900,3170,3175,3175,3170,101
|
|
20230919,134200,87603725,3175,3175,3175,3175,0
|
|
20230919,134100,87603725,3175,3175,3175,3175,0
|
|
20230919,134000,87603725,3175,3175,3175,3175,0
|
|
20230919,133900,87603725,3175,3175,3175,3175,21
|
|
20230919,133800,87537050,3180,3180,3180,3180,0
|
|
20230919,133700,87537050,3180,3180,3180,3180,0
|
|
20230919,133600,87537050,3180,3180,3180,3180,0
|
|
20230919,133500,87537050,3180,3180,3180,3180,0
|
|
20230919,133400,87537050,3180,3175,3180,3175,85
|
|
20230919,133300,87267145,3175,3175,3175,3175,290
|
|
20230919,133200,86346395,3175,3175,3175,3175,3
|
|
20230919,133100,86336870,3180,3180,3180,3180,0
|
|
20230919,133000,86336870,3180,3180,3180,3180,0
|
|
20230919,132900,86336870,3180,3180,3180,3180,3
|
|
20230919,132800,86327330,3180,3180,3180,3180,50
|
|
20230919,132700,86168330,3175,3175,3175,3175,17
|
|
20230919,132600,86114355,3170,3170,3170,3170,0
|
|
20230919,132500,86114355,3170,3170,3170,3170,0
|
|
20230919,132400,86114355,3170,3170,3170,3170,0
|
|
20230919,132300,86114355,3170,3170,3170,3170,0
|
|
20230919,132200,86114355,3170,3165,3170,3165,191
|
|
20230919,132100,85508890,3170,3170,3170,3170,140
|
|
20230919,132000,85065090,3170,3170,3170,3170,101
|
|
20230919,131900,84744920,3165,3165,3165,3165,0
|
|
20230919,131800,84744920,3165,3165,3165,3165,0
|
|
20230919,131700,84744920,3165,3165,3165,3165,0
|
|
20230919,131600,84744920,3165,3165,3165,3165,0
|
|
20230919,131500,84744920,3165,3165,3165,3165,0
|
|
20230919,131400,84744920,3165,3165,3165,3165,0
|
|
20230919,131300,84744920,3165,3165,3165,3165,0
|
|
20230919,131200,84744920,3165,3165,3165,3165,0
|
|
20230919,131100,84744920,3165,3165,3165,3165,0
|
|
20230919,131000,84744920,3165,3165,3165,3165,0
|
|
20230919,130900,84744920,3165,3165,3165,3165,0
|
|
20230919,130800,84744920,3165,3165,3165,3165,4
|
|
20230919,130700,84732260,3160,3160,3160,3160,0
|
|
20230919,130600,84732260,3160,3160,3160,3160,0
|
|
20230919,130500,84732260,3160,3160,3160,3160,0
|
|
20230919,130400,84732260,3160,3160,3160,3160,0
|
|
20230919,130300,84732260,3160,3160,3160,3160,0
|
|
20230919,130200,84732260,3160,3160,3160,3160,0
|
|
20230919,130100,84732260,3160,3160,3160,3160,0
|
|
20230919,130000,84732260,3160,3160,3160,3160,5
|
|
20230919,125900,84716460,3160,3160,3160,3160,0
|
|
20230919,125800,84716460,3160,3160,3160,3160,7
|
|
20230919,125700,84694340,3155,3155,3155,3155,0
|
|
20230919,125600,84694340,3155,3155,3155,3155,0
|
|
20230919,125500,84694340,3155,3155,3155,3155,0
|
|
20230919,125400,84694340,3155,3160,3160,3155,2000
|
|
20230919,125300,78376350,3165,3165,3165,3165,0
|
|
20230919,125200,78376350,3165,3165,3165,3165,0
|
|
20230919,125100,78376350,3165,3165,3165,3165,0
|
|
20230919,125000,78376350,3165,3165,3165,3165,0
|
|
20230919,124900,78376350,3165,3165,3165,3165,727
|
|
20230919,124800,76075395,3165,3165,3165,3165,0
|
|
20230919,124700,76075395,3165,3165,3165,3165,0
|
|
20230919,124600,76075395,3165,3165,3165,3165,2000
|
|
20230919,124500,69745395,3160,3160,3160,3160,0
|
|
20230919,124400,69745395,3160,3160,3160,3160,0
|
|
20230919,124300,69745395,3160,3160,3160,3160,0
|
|
20230919,124200,69745395,3160,3160,3160,3160,0
|
|
20230919,124100,69745395,3160,3160,3160,3160,0
|
|
20230919,124000,69745395,3160,3160,3160,3160,0
|
|
20230919,123900,69745395,3160,3165,3165,3160,300
|
|
20230919,123800,68797390,3165,3165,3165,3165,0
|
|
20230919,123700,68797390,3165,3165,3165,3165,0
|
|
20230919,123600,68797390,3165,3165,3165,3165,0
|
|
20230919,123500,68797390,3165,3165,3165,3165,0
|
|
20230919,123400,68797390,3165,3165,3165,3165,35
|
|
20230919,123300,68686615,3165,3160,3165,3160,2156
|
|
20230919,123200,61872875,3160,3160,3160,3160,0
|
|
20230919,123100,61872875,3160,3160,3160,3160,0
|
|
20230919,123000,61872875,3160,3160,3160,3160,0
|
|
20230919,122900,61872875,3160,3160,3160,3160,0
|
|
20230919,122800,61872875,3160,3160,3160,3160,0
|
|
20230919,122700,61872875,3160,3160,3160,3160,0
|
|
20230919,122600,61872875,3160,3160,3160,3160,0
|
|
20230919,122500,61872875,3160,3160,3160,3160,0
|
|
20230919,122400,61872875,3160,3160,3160,3160,0
|
|
20230919,122300,61872875,3160,3160,3160,3160,0
|
|
20230919,122200,61872875,3160,3160,3160,3160,0
|
|
20230919,122100,61872875,3160,3160,3160,3160,3
|
|
20230919,122000,61863395,3160,3160,3160,3160,0
|
|
20230919,121900,61863395,3160,3160,3160,3160,0
|
|
20230919,121800,61863395,3160,3160,3160,3160,0
|
|
20230919,121700,61863395,3160,3160,3160,3160,0
|
|
20230919,121600,61863395,3160,3160,3160,3160,0
|
|
20230919,121500,61863395,3160,3160,3160,3160,0
|
|
20230919,121400,61863395,3160,3160,3160,3160,1
|
|
20230919,121300,61860235,3165,3165,3165,3165,0
|
|
20230919,121200,61860235,3165,3165,3165,3165,0
|
|
20230919,121100,61860235,3165,3165,3165,3165,24
|
|
20230919,121000,61784275,3165,3165,3165,3165,4
|
|
20230919,120900,61771615,3165,3165,3165,3165,0
|
|
20230919,120800,61771615,3165,3165,3165,3165,0
|
|
20230919,120700,61771615,3165,3165,3165,3165,0
|
|
20230919,120600,61771615,3165,3165,3165,3165,0
|
|
20230919,120500,61771615,3165,3165,3165,3165,16
|
|
20230919,120400,61720975,3160,3160,3160,3160,0
|
|
20230919,120300,61720975,3160,3160,3160,3160,0
|
|
20230919,120200,61720975,3160,3160,3160,3160,0
|
|
20230919,120100,61720975,3160,3160,3160,3160,99
|
|
20230919,120000,61408135,3155,3155,3155,3155,19
|
|
20230919,115900,61348190,3155,3155,3155,3155,0
|
|
20230919,115800,61348190,3155,3155,3155,3155,0
|
|
20230919,115700,61348190,3155,3155,3155,3155,489
|
|
20230919,115600,59805395,3155,3155,3155,3155,60
|
|
20230919,115500,59616095,3165,3165,3165,3165,0
|
|
20230919,115400,59616095,3165,3165,3165,3165,0
|
|
20230919,115300,59616095,3165,3165,3165,3165,0
|
|
20230919,115200,59616095,3165,3165,3165,3165,0
|
|
20230919,115100,59616095,3165,3165,3165,3165,0
|
|
20230919,115000,59616095,3165,3165,3165,3165,0
|
|
20230919,114900,59616095,3165,3165,3165,3165,0
|
|
20230919,114800,59616095,3165,3165,3165,3165,0
|
|
20230919,114700,59616095,3165,3165,3165,3165,0
|
|
20230919,114600,59616095,3165,3165,3165,3165,0
|
|
20230919,114500,59616095,3165,3165,3165,3165,1
|
|
20230919,114400,59612930,3160,3160,3160,3160,0
|
|
20230919,114300,59612930,3160,3160,3160,3160,0
|
|
20230919,114200,59612930,3160,3155,3160,3155,119
|
|
20230919,114100,59236985,3160,3160,3160,3160,0
|
|
20230919,114000,59236985,3160,3160,3160,3160,8
|
|
20230919,113900,59211705,3160,3160,3160,3160,0
|
|
20230919,113800,59211705,3160,3160,3160,3160,0
|
|
20230919,113700,59211705,3160,3160,3160,3160,1721
|
|
20230919,113600,53773345,3160,3160,3160,3160,2
|
|
20230919,113500,53767025,3155,3155,3155,3155,19
|
|
20230919,113400,53707080,3155,3155,3155,3155,0
|
|
20230919,113300,53707080,3155,3155,3155,3155,0
|
|
20230919,113200,53707080,3155,3155,3155,3155,0
|
|
20230919,113100,53707080,3155,3155,3155,3155,0
|
|
20230919,113000,53707080,3155,3155,3155,3155,37
|
|
20230919,112900,53590345,3155,3155,3155,3155,0
|
|
20230919,112800,53590345,3155,3155,3155,3155,0
|
|
20230919,112700,53590345,3155,3155,3155,3155,0
|
|
20230919,112600,53590345,3155,3155,3155,3155,0
|
|
20230919,112500,53590345,3155,3155,3155,3155,0
|
|
20230919,112400,53590345,3155,3155,3155,3155,0
|
|
20230919,112300,53590345,3155,3155,3155,3155,0
|
|
20230919,112200,53590345,3155,3155,3155,3155,0
|
|
20230919,112100,53590345,3155,3155,3155,3155,0
|
|
20230919,112000,53590345,3155,3155,3155,3155,0
|
|
20230919,111900,53590345,3155,3155,3155,3155,0
|
|
20230919,111800,53590345,3155,3155,3155,3155,0
|
|
20230919,111700,53590345,3155,3155,3155,3155,0
|
|
20230919,111600,53590345,3155,3155,3155,3155,0
|
|
20230919,111500,53590345,3155,3155,3155,3155,37
|
|
20230919,111400,53473610,3155,3155,3155,3155,0
|
|
20230919,111300,53473610,3155,3155,3155,3155,0
|
|
20230919,111200,53473610,3155,3155,3155,3155,0
|
|
20230919,111100,53473610,3155,3155,3155,3155,0
|
|
20230919,111000,53473610,3155,3155,3155,3155,0
|
|
20230919,110900,53473610,3155,3155,3155,3155,0
|
|
20230919,110800,53473610,3155,3155,3155,3155,0
|
|
20230919,110700,53473610,3155,3155,3155,3155,0
|
|
20230919,110600,53473610,3155,3155,3155,3155,0
|
|
20230919,110500,53473610,3155,3155,3155,3155,0
|
|
20230919,110400,53473610,3155,3165,3165,3155,200
|
|
20230919,110300,52841630,3180,3180,3180,3180,0
|
|
20230919,110200,52841630,3180,3180,3180,3180,100
|
|
20230919,110100,52523630,3190,3185,3190,3185,100
|
|
20230919,110000,52205055,3190,3190,3190,3190,150
|
|
20230919,105900,51726555,3190,3160,3190,3160,1503
|
|
20230919,105800,46955920,3160,3160,3160,3160,0
|
|
20230919,105700,46955920,3160,3160,3160,3160,0
|
|
20230919,105600,46955920,3160,3160,3160,3160,1
|
|
20230919,105500,46952760,3160,3160,3160,3160,0
|
|
20230919,105400,46952760,3160,3160,3160,3160,0
|
|
20230919,105300,46952760,3160,3160,3160,3160,0
|
|
20230919,105200,46952760,3160,3160,3160,3160,0
|
|
20230919,105100,46952760,3160,3160,3160,3160,0
|
|
20230919,105000,46952760,3160,3160,3160,3160,0
|
|
20230919,104900,46952760,3160,3160,3160,3160,0
|
|
20230919,104800,46952760,3160,3160,3160,3160,0
|
|
20230919,104700,46952760,3160,3160,3160,3160,0
|
|
20230919,104600,46952760,3160,3160,3160,3160,2
|
|
20230919,104500,46946440,3160,3155,3160,3155,297
|
|
20230919,104400,46008410,3155,3155,3155,3155,0
|
|
20230919,104300,46008410,3155,3155,3155,3155,0
|
|
20230919,104200,46008410,3155,3155,3155,3155,0
|
|
20230919,104100,46008410,3155,3155,3155,3155,0
|
|
20230919,104000,46008410,3155,3155,3155,3155,2
|
|
20230919,103900,46002100,3150,3150,3150,3150,0
|
|
20230919,103800,46002100,3150,3150,3150,3150,0
|
|
20230919,103700,46002100,3150,3150,3150,3150,0
|
|
20230919,103600,46002100,3150,3150,3150,3150,78
|
|
20230919,103500,45756400,3150,3150,3150,3150,0
|
|
20230919,103400,45756400,3150,3150,3150,3150,0
|
|
20230919,103300,45756400,3150,3150,3150,3150,521
|
|
20230919,103200,44115250,3155,3155,3155,3155,0
|
|
20230919,103100,44115250,3155,3155,3155,3155,0
|
|
20230919,103000,44115250,3155,3155,3155,3155,0
|
|
20230919,102900,44115250,3155,3155,3155,3155,0
|
|
20230919,102800,44115250,3155,3155,3155,3155,0
|
|
20230919,102700,44115250,3155,3155,3155,3155,0
|
|
20230919,102600,44115250,3155,3155,3155,3155,0
|
|
20230919,102500,44115250,3155,3155,3155,3155,0
|
|
20230919,102400,44115250,3155,3155,3155,3155,0
|
|
20230919,102300,44115250,3155,3155,3155,3155,0
|
|
20230919,102200,44115250,3155,3155,3155,3155,0
|
|
20230919,102100,44115250,3155,3155,3155,3155,0
|
|
20230919,102000,44115250,3155,3155,3155,3155,0
|
|
20230919,101900,44115250,3155,3155,3155,3155,0
|
|
20230919,101800,44115250,3155,3155,3155,3155,0
|
|
20230919,101700,44115250,3155,3155,3155,3155,0
|
|
20230919,101600,44115250,3155,3155,3155,3155,0
|
|
20230919,101500,44115250,3155,3155,3155,3155,0
|
|
20230919,101400,44115250,3155,3155,3155,3155,0
|
|
20230919,101300,44115250,3155,3155,3155,3155,0
|
|
20230919,101200,44115250,3155,3155,3155,3155,0
|
|
20230919,101100,44115250,3155,3155,3155,3155,35
|
|
20230919,101000,44004825,3160,3160,3160,3160,0
|
|
20230919,100900,44004825,3160,3160,3160,3160,1
|
|
20230919,100800,44001665,3160,3155,3165,3155,819
|
|
20230919,100700,41411585,3155,3155,3155,3155,449
|
|
20230919,100600,39994990,3150,3155,3155,3150,671
|
|
20230919,100500,37881335,3150,3150,3150,3150,0
|
|
20230919,100400,37881335,3150,3150,3150,3150,0
|
|
20230919,100300,37881335,3150,3150,3150,3150,0
|
|
20230919,100200,37881335,3150,3150,3150,3150,0
|
|
20230919,100100,37881335,3150,3150,3150,3150,0
|
|
20230919,100000,37881335,3150,3150,3150,3150,0
|
|
20230919,095900,37881335,3150,3150,3150,3150,0
|
|
20230919,095800,37881335,3150,3150,3150,3150,100
|
|
20230919,095700,37566335,3150,3150,3150,3150,1000
|
|
20230919,095600,34416335,3150,3150,3150,3150,0
|
|
20230919,095500,34416335,3150,3150,3150,3150,0
|
|
20230919,095400,34416335,3150,3150,3150,3150,4
|
|
20230919,095300,34403735,3160,3160,3160,3160,0
|
|
20230919,095200,34403735,3160,3160,3160,3160,0
|
|
20230919,095100,34403735,3160,3160,3160,3160,0
|
|
20230919,095000,34403735,3160,3160,3160,3160,0
|
|
20230919,094900,34403735,3160,3160,3160,3160,2
|
|
20230919,094800,34397415,3150,3150,3150,3150,0
|
|
20230919,094700,34397415,3150,3150,3150,3150,0
|
|
20230919,094600,34397415,3150,3150,3150,3150,0
|
|
20230919,094500,34397415,3150,3150,3150,3150,0
|
|
20230919,094400,34397415,3150,3150,3150,3150,0
|
|
20230919,094300,34397415,3150,3150,3150,3150,700
|
|
20230919,094200,32192415,3155,3155,3155,3155,0
|
|
20230919,094100,32192415,3155,3155,3155,3155,0
|
|
20230919,094000,32192415,3155,3155,3155,3155,1024
|
|
20230919,093900,28961695,3155,3155,3155,3155,0
|
|
20230919,093800,28961695,3155,3155,3155,3155,0
|
|
20230919,093700,28961695,3155,3155,3155,3155,0
|
|
20230919,093600,28961695,3155,3155,3155,3155,500
|
|
20230919,093500,27384195,3160,3160,3160,3160,1540
|
|
20230919,093400,22517795,3165,3165,3165,3165,0
|
|
20230919,093300,22517795,3165,3165,3165,3165,98
|
|
20230919,093200,22207625,3175,3175,3175,3175,0
|
|
20230919,093100,22207625,3175,3175,3175,3175,0
|
|
20230919,093000,22207625,3175,3175,3175,3175,0
|
|
20230919,092900,22207625,3175,3175,3175,3175,0
|
|
20230919,092800,22207625,3175,3175,3175,3175,0
|
|
20230919,092700,22207625,3175,3175,3175,3175,0
|
|
20230919,092600,22207625,3175,3175,3175,3175,0
|
|
20230919,092500,22207625,3175,3175,3175,3175,1
|
|
20230919,092400,22204450,3170,3170,3170,3170,0
|
|
20230919,092300,22204450,3170,3170,3170,3170,0
|
|
20230919,092200,22204450,3170,3170,3170,3170,504
|
|
20230919,092100,20606770,3170,3170,3170,3170,60
|
|
20230919,092000,20416570,3170,3170,3170,3170,0
|
|
20230919,091900,20416570,3170,3170,3170,3170,0
|
|
20230919,091800,20416570,3170,3170,3170,3170,0
|
|
20230919,091700,20416570,3170,3170,3170,3170,0
|
|
20230919,091600,20416570,3170,3170,3170,3170,35
|
|
20230919,091500,20305620,3170,3170,3170,3170,0
|
|
20230919,091400,20305620,3170,3165,3170,3165,1600
|
|
20230919,091300,15240315,3165,3160,3165,3160,3060
|
|
20230919,091200,5570415,3165,3165,3165,3165,1
|
|
20230919,091100,5567250,3165,3165,3165,3165,0
|
|
20230919,091000,5567250,3165,3165,3165,3165,0
|
|
20230919,090900,5567250,3165,3145,3165,3145,396
|
|
20230919,090800,4315765,3140,3140,3140,3140,0
|
|
20230919,090700,4315765,3140,3140,3140,3140,1
|
|
20230919,090600,4312625,3140,3140,3140,3140,8
|
|
20230919,090500,4287505,3145,3145,3145,3145,0
|
|
20230919,090400,4287505,3145,3145,3145,3145,0
|
|
20230919,090300,4287505,3145,3145,3145,3145,0
|
|
20230919,090200,4287505,3145,3145,3145,3145,0
|
|
20230919,090100,4287505,3145,3115,3145,3115,132
|
|
20230919,090000,3875060,3110,3110,3110,3110,1246
|