632 lines
29 KiB
CSV
632 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,192900,96216575,3320,3320,3320,3320,2696
|
|
20230913,192800,96216575,3320,3320,3320,3320,0
|
|
20230913,192700,96216575,3320,3320,3320,3320,0
|
|
20230913,192600,96216575,3320,3320,3320,3320,0
|
|
20230913,192500,96216575,3320,3320,3320,3320,0
|
|
20230913,192400,96216575,3320,3320,3320,3320,0
|
|
20230913,192300,96216575,3320,3320,3320,3320,0
|
|
20230913,192200,96216575,3320,3320,3320,3320,0
|
|
20230913,192100,96216575,3320,3320,3320,3320,0
|
|
20230913,192000,96216575,3320,3320,3320,3320,0
|
|
20230913,191900,96216575,3320,3320,3320,3320,0
|
|
20230913,191800,96216575,3320,3320,3320,3320,0
|
|
20230913,191700,96216575,3320,3320,3320,3320,0
|
|
20230913,191600,96216575,3320,3320,3320,3320,0
|
|
20230913,191500,96216575,3320,3320,3320,3320,0
|
|
20230913,191400,96216575,3320,3320,3320,3320,0
|
|
20230913,191300,96216575,3320,3320,3320,3320,0
|
|
20230913,191200,96216575,3320,3320,3320,3320,0
|
|
20230913,191100,96216575,3320,3320,3320,3320,0
|
|
20230913,191000,96216575,3320,3320,3320,3320,0
|
|
20230913,190900,96216575,3320,3320,3320,3320,0
|
|
20230913,190800,96216575,3320,3320,3320,3320,0
|
|
20230913,190700,96216575,3320,3320,3320,3320,0
|
|
20230913,190600,96216575,3320,3320,3320,3320,0
|
|
20230913,190500,96216575,3320,3320,3320,3320,0
|
|
20230913,190400,96216575,3320,3320,3320,3320,0
|
|
20230913,190300,96216575,3320,3320,3320,3320,0
|
|
20230913,190200,96216575,3320,3320,3320,3320,0
|
|
20230913,190100,96216575,3320,3320,3320,3320,0
|
|
20230913,190000,96216575,3320,3320,3320,3320,0
|
|
20230913,185900,96216575,3320,3320,3320,3320,2696
|
|
20230913,185800,96216575,3320,3320,3320,3320,0
|
|
20230913,185700,96216575,3320,3320,3320,3320,0
|
|
20230913,185600,96216575,3320,3320,3320,3320,0
|
|
20230913,185500,96216575,3320,3320,3320,3320,0
|
|
20230913,185400,96216575,3320,3320,3320,3320,0
|
|
20230913,185300,96216575,3320,3320,3320,3320,0
|
|
20230913,185200,96216575,3320,3320,3320,3320,0
|
|
20230913,185100,96216575,3320,3320,3320,3320,0
|
|
20230913,185000,96216575,3320,3320,3320,3320,0
|
|
20230913,184900,96216575,3320,3320,3320,3320,0
|
|
20230913,184800,96216575,3320,3320,3320,3320,0
|
|
20230913,184700,96216575,3320,3320,3320,3320,0
|
|
20230913,184600,96216575,3320,3320,3320,3320,0
|
|
20230913,184500,96216575,3320,3320,3320,3320,0
|
|
20230913,184400,96216575,3320,3320,3320,3320,0
|
|
20230913,184300,96216575,3320,3320,3320,3320,0
|
|
20230913,184200,96216575,3320,3320,3320,3320,0
|
|
20230913,184100,96216575,3320,3320,3320,3320,0
|
|
20230913,184000,96216575,3320,3320,3320,3320,0
|
|
20230913,183900,96216575,3320,3320,3320,3320,0
|
|
20230913,183800,96216575,3320,3320,3320,3320,0
|
|
20230913,183700,96216575,3320,3320,3320,3320,0
|
|
20230913,183600,96216575,3320,3320,3320,3320,0
|
|
20230913,183500,96216575,3320,3320,3320,3320,0
|
|
20230913,183400,96216575,3320,3320,3320,3320,0
|
|
20230913,183300,96216575,3320,3320,3320,3320,0
|
|
20230913,183200,96216575,3320,3320,3320,3320,0
|
|
20230913,183100,96216575,3320,3320,3320,3320,0
|
|
20230913,183000,96216575,3320,3320,3320,3320,0
|
|
20230913,182900,96216575,3320,3320,3320,3320,2696
|
|
20230913,182800,96216575,3320,3320,3320,3320,0
|
|
20230913,182700,96216575,3320,3320,3320,3320,0
|
|
20230913,182600,96216575,3320,3320,3320,3320,0
|
|
20230913,182500,96216575,3320,3320,3320,3320,0
|
|
20230913,182400,96216575,3320,3320,3320,3320,0
|
|
20230913,182300,96216575,3320,3320,3320,3320,0
|
|
20230913,182200,96216575,3320,3320,3320,3320,0
|
|
20230913,182100,96216575,3320,3320,3320,3320,0
|
|
20230913,182000,96216575,3320,3320,3320,3320,0
|
|
20230913,181900,96216575,3320,3320,3320,3320,0
|
|
20230913,181800,96216575,3320,3320,3320,3320,0
|
|
20230913,181700,96216575,3320,3320,3320,3320,0
|
|
20230913,181600,96216575,3320,3320,3320,3320,0
|
|
20230913,181500,96216575,3320,3320,3320,3320,0
|
|
20230913,181400,96216575,3320,3320,3320,3320,0
|
|
20230913,181300,96216575,3320,3320,3320,3320,0
|
|
20230913,181200,96216575,3320,3320,3320,3320,0
|
|
20230913,181100,96216575,3320,3320,3320,3320,0
|
|
20230913,181000,96216575,3320,3320,3320,3320,0
|
|
20230913,180900,96216575,3320,3320,3320,3320,0
|
|
20230913,180800,96216575,3320,3320,3320,3320,0
|
|
20230913,180700,96216575,3320,3320,3320,3320,0
|
|
20230913,180600,96216575,3320,3320,3320,3320,0
|
|
20230913,180500,96216575,3320,3320,3320,3320,0
|
|
20230913,180400,96216575,3320,3320,3320,3320,0
|
|
20230913,180300,96216575,3320,3320,3320,3320,0
|
|
20230913,180200,96216575,3320,3320,3320,3320,0
|
|
20230913,180100,96216575,3320,3320,3320,3320,0
|
|
20230913,180000,96216575,3320,3320,3320,3320,0
|
|
20230913,175900,96216575,3320,3320,3320,3320,2696
|
|
20230913,175800,96216575,3320,3320,3320,3320,0
|
|
20230913,175700,96216575,3320,3320,3320,3320,0
|
|
20230913,175600,96216575,3320,3320,3320,3320,0
|
|
20230913,175500,96216575,3320,3320,3320,3320,0
|
|
20230913,175400,96216575,3320,3320,3320,3320,0
|
|
20230913,175300,96216575,3320,3320,3320,3320,0
|
|
20230913,175200,96216575,3320,3320,3320,3320,0
|
|
20230913,175100,96216575,3320,3320,3320,3320,0
|
|
20230913,175000,96216575,3320,3320,3320,3320,0
|
|
20230913,174900,96216575,3320,3320,3320,3320,0
|
|
20230913,174800,96216575,3320,3320,3320,3320,0
|
|
20230913,174700,96216575,3320,3320,3320,3320,0
|
|
20230913,174600,96216575,3320,3320,3320,3320,0
|
|
20230913,174500,96216575,3320,3320,3320,3320,0
|
|
20230913,174400,96216575,3320,3320,3320,3320,0
|
|
20230913,174300,96216575,3320,3320,3320,3320,0
|
|
20230913,174200,96216575,3320,3320,3320,3320,0
|
|
20230913,174100,96216575,3320,3320,3320,3320,0
|
|
20230913,174000,96216575,3320,3320,3320,3320,0
|
|
20230913,173900,96216575,3320,3320,3320,3320,0
|
|
20230913,173800,96216575,3320,3320,3320,3320,0
|
|
20230913,173700,96216575,3320,3320,3320,3320,0
|
|
20230913,173600,96216575,3320,3320,3320,3320,0
|
|
20230913,173500,96216575,3320,3320,3320,3320,0
|
|
20230913,173400,96216575,3320,3320,3320,3320,0
|
|
20230913,173300,96216575,3320,3320,3320,3320,0
|
|
20230913,173200,96216575,3320,3320,3320,3320,0
|
|
20230913,173100,96216575,3320,3320,3320,3320,0
|
|
20230913,173000,96216575,3320,3320,3320,3320,0
|
|
20230913,172900,96216575,3320,3320,3320,3320,2696
|
|
20230913,172800,96216575,3320,3320,3320,3320,0
|
|
20230913,172700,96216575,3320,3320,3320,3320,0
|
|
20230913,172600,96216575,3320,3320,3320,3320,0
|
|
20230913,172500,96216575,3320,3320,3320,3320,0
|
|
20230913,172400,96216575,3320,3320,3320,3320,0
|
|
20230913,172300,96216575,3320,3320,3320,3320,0
|
|
20230913,172200,96216575,3320,3320,3320,3320,0
|
|
20230913,172100,96216575,3320,3320,3320,3320,0
|
|
20230913,172000,96216575,3320,3320,3320,3320,0
|
|
20230913,171900,96216575,3320,3320,3320,3320,0
|
|
20230913,171800,96216575,3320,3320,3320,3320,0
|
|
20230913,171700,96216575,3320,3320,3320,3320,0
|
|
20230913,171600,96216575,3320,3320,3320,3320,0
|
|
20230913,171500,96216575,3320,3320,3320,3320,0
|
|
20230913,171400,96216575,3320,3320,3320,3320,0
|
|
20230913,171300,96216575,3320,3320,3320,3320,0
|
|
20230913,171200,96216575,3320,3320,3320,3320,0
|
|
20230913,171100,96216575,3320,3320,3320,3320,0
|
|
20230913,171000,96216575,3320,3320,3320,3320,0
|
|
20230913,170900,96216575,3320,3320,3320,3320,0
|
|
20230913,170800,96216575,3320,3320,3320,3320,0
|
|
20230913,170700,96216575,3320,3320,3320,3320,0
|
|
20230913,170600,96216575,3320,3320,3320,3320,0
|
|
20230913,170500,96216575,3320,3320,3320,3320,0
|
|
20230913,170400,96216575,3320,3320,3320,3320,0
|
|
20230913,170300,96216575,3320,3320,3320,3320,0
|
|
20230913,170200,96216575,3320,3320,3320,3320,0
|
|
20230913,170100,96216575,3320,3320,3320,3320,0
|
|
20230913,170000,96216575,3320,3320,3320,3320,0
|
|
20230913,165900,96216575,3320,3320,3320,3320,2696
|
|
20230913,165800,96216575,3320,3320,3320,3320,0
|
|
20230913,165700,96216575,3320,3320,3320,3320,0
|
|
20230913,165600,96216575,3320,3320,3320,3320,0
|
|
20230913,165500,96216575,3320,3320,3320,3320,0
|
|
20230913,165400,96216575,3320,3320,3320,3320,0
|
|
20230913,165300,96216575,3320,3320,3320,3320,0
|
|
20230913,165200,96216575,3320,3320,3320,3320,0
|
|
20230913,165100,96216575,3320,3320,3320,3320,0
|
|
20230913,165000,96216575,3320,3320,3320,3320,0
|
|
20230913,164900,96216575,3320,3320,3320,3320,0
|
|
20230913,164800,96216575,3320,3320,3320,3320,0
|
|
20230913,164700,96216575,3320,3320,3320,3320,0
|
|
20230913,164600,96216575,3320,3320,3320,3320,0
|
|
20230913,164500,96216575,3320,3320,3320,3320,0
|
|
20230913,164400,96216575,3320,3320,3320,3320,0
|
|
20230913,164300,96216575,3320,3320,3320,3320,0
|
|
20230913,164200,96216575,3320,3320,3320,3320,0
|
|
20230913,164100,96216575,3320,3320,3320,3320,0
|
|
20230913,164000,96216575,3320,3320,3320,3320,0
|
|
20230913,163900,96216575,3320,3320,3320,3320,0
|
|
20230913,163800,96216575,3320,3320,3320,3320,0
|
|
20230913,163700,96216575,3320,3320,3320,3320,0
|
|
20230913,163600,96216575,3320,3320,3320,3320,0
|
|
20230913,163500,96216575,3320,3320,3320,3320,0
|
|
20230913,163400,96216575,3320,3320,3320,3320,0
|
|
20230913,163300,96216575,3320,3320,3320,3320,0
|
|
20230913,163200,96216575,3320,3320,3320,3320,0
|
|
20230913,163100,96216575,3320,3320,3320,3320,0
|
|
20230913,163000,96216575,3320,3320,3320,3320,0
|
|
20230913,162900,96216575,3320,3320,3320,3320,2696
|
|
20230913,162800,96216575,3320,3320,3320,3320,0
|
|
20230913,162700,96216575,3320,3320,3320,3320,0
|
|
20230913,162600,96216575,3320,3320,3320,3320,0
|
|
20230913,162500,96216575,3320,3320,3320,3320,0
|
|
20230913,162400,96216575,3320,3320,3320,3320,0
|
|
20230913,162300,96216575,3320,3320,3320,3320,0
|
|
20230913,162200,96216575,3320,3320,3320,3320,0
|
|
20230913,162100,96216575,3320,3320,3320,3320,0
|
|
20230913,162000,96216575,3320,3320,3320,3320,0
|
|
20230913,161900,96216575,3320,3320,3320,3320,0
|
|
20230913,161800,96216575,3320,3320,3320,3320,0
|
|
20230913,161700,96216575,3320,3320,3320,3320,0
|
|
20230913,161600,96216575,3320,3320,3320,3320,0
|
|
20230913,161500,96216575,3320,3320,3320,3320,0
|
|
20230913,161400,96216575,3320,3320,3320,3320,0
|
|
20230913,161300,96216575,3320,3320,3320,3320,0
|
|
20230913,161200,96216575,3320,3320,3320,3320,0
|
|
20230913,161100,96216575,3320,3320,3320,3320,0
|
|
20230913,161000,96216575,3320,3320,3320,3320,0
|
|
20230913,160900,96216575,3320,3320,3320,3320,0
|
|
20230913,160800,96216575,3320,3320,3320,3320,0
|
|
20230913,160700,96216575,3320,3320,3320,3320,0
|
|
20230913,160600,96216575,3320,3320,3320,3320,0
|
|
20230913,160500,96216575,3320,3320,3320,3320,0
|
|
20230913,160400,96216575,3320,3320,3320,3320,0
|
|
20230913,160300,96216575,3320,3320,3320,3320,0
|
|
20230913,160200,96216575,3320,3320,3320,3320,0
|
|
20230913,160100,96216575,3320,3320,3320,3320,0
|
|
20230913,160000,96216575,3320,3320,3320,3320,0
|
|
20230913,155900,96216575,3320,3320,3320,3320,2696
|
|
20230913,155800,96216575,3320,3320,3320,3320,0
|
|
20230913,155700,96216575,3320,3320,3320,3320,0
|
|
20230913,155600,96216575,3320,3320,3320,3320,0
|
|
20230913,155500,96216575,3320,3320,3320,3320,0
|
|
20230913,155400,96216575,3320,3320,3320,3320,0
|
|
20230913,155300,96216575,3320,3320,3320,3320,0
|
|
20230913,155200,96216575,3320,3320,3320,3320,0
|
|
20230913,155100,96216575,3320,3320,3320,3320,0
|
|
20230913,155000,96216575,3320,3320,3320,3320,0
|
|
20230913,154900,96216575,3320,3320,3320,3320,0
|
|
20230913,154800,96216575,3320,3320,3320,3320,0
|
|
20230913,154700,96216575,3320,3320,3320,3320,0
|
|
20230913,154600,96216575,3320,3320,3320,3320,0
|
|
20230913,154500,96216575,3320,3320,3320,3320,0
|
|
20230913,154400,96216575,3320,3320,3320,3320,0
|
|
20230913,154300,96216575,3320,3320,3320,3320,0
|
|
20230913,154200,96216575,3320,3320,3320,3320,0
|
|
20230913,154100,96216575,3320,3320,3320,3320,0
|
|
20230913,154000,96216575,3320,3320,3320,3320,0
|
|
20230913,153900,96216575,3320,3320,3320,3320,0
|
|
20230913,153800,96216575,3320,3320,3320,3320,0
|
|
20230913,153700,96216575,3320,3320,3320,3320,0
|
|
20230913,153600,96216575,3320,3320,3320,3320,0
|
|
20230913,153500,96216575,3320,3320,3320,3320,0
|
|
20230913,153400,96216575,3320,3320,3320,3320,0
|
|
20230913,153300,96216575,3320,3320,3320,3320,0
|
|
20230913,153200,96216575,3320,3320,3320,3320,0
|
|
20230913,153100,96216575,3320,3320,3320,3320,0
|
|
20230913,153000,96216575,3320,3320,3320,3320,2696
|
|
20230913,152900,87265855,3310,3310,3310,3310,0
|
|
20230913,152800,87265855,3310,3310,3310,3310,0
|
|
20230913,152700,87265855,3310,3310,3310,3310,0
|
|
20230913,152600,87265855,3310,3310,3310,3310,0
|
|
20230913,152500,87265855,3310,3310,3310,3310,0
|
|
20230913,152400,87265855,3310,3310,3310,3310,0
|
|
20230913,152300,87265855,3310,3310,3310,3310,0
|
|
20230913,152200,87265855,3310,3310,3310,3310,0
|
|
20230913,152100,87265855,3310,3310,3310,3310,0
|
|
20230913,152000,87265855,3310,3310,3310,3310,0
|
|
20230913,151900,87265855,3310,3310,3315,3310,143
|
|
20230913,151800,86791975,3315,3315,3315,3315,1
|
|
20230913,151700,86788660,3310,3310,3310,3310,0
|
|
20230913,151600,86788660,3310,3310,3310,3310,0
|
|
20230913,151500,86788660,3310,3310,3310,3310,74
|
|
20230913,151400,86543720,3310,3310,3310,3310,0
|
|
20230913,151300,86543720,3310,3310,3310,3310,0
|
|
20230913,151200,86543720,3310,3310,3310,3310,48
|
|
20230913,151100,86384840,3310,3310,3310,3310,10
|
|
20230913,151000,86351740,3310,3310,3310,3310,0
|
|
20230913,150900,86351740,3310,3310,3310,3310,53
|
|
20230913,150800,86176310,3305,3305,3305,3305,0
|
|
20230913,150700,86176310,3305,3305,3305,3305,1
|
|
20230913,150600,86173005,3305,3305,3305,3305,0
|
|
20230913,150500,86173005,3305,3305,3305,3305,58
|
|
20230913,150400,85981315,3315,3315,3315,3315,0
|
|
20230913,150300,85981315,3315,3315,3315,3315,0
|
|
20230913,150200,85981315,3315,3315,3315,3315,0
|
|
20230913,150100,85981315,3315,3315,3315,3315,0
|
|
20230913,150000,85981315,3315,3315,3315,3315,0
|
|
20230913,145900,85981315,3315,3315,3315,3315,0
|
|
20230913,145800,85981315,3315,3315,3315,3315,100
|
|
20230913,145700,85649815,3305,3305,3305,3305,3
|
|
20230913,145600,85639900,3315,3315,3315,3315,0
|
|
20230913,145500,85639900,3315,3315,3315,3315,0
|
|
20230913,145400,85639900,3315,3315,3315,3315,0
|
|
20230913,145300,85639900,3315,3315,3315,3315,0
|
|
20230913,145200,85639900,3315,3315,3315,3315,0
|
|
20230913,145100,85639900,3315,3315,3315,3315,0
|
|
20230913,145000,85639900,3315,3315,3315,3315,1
|
|
20230913,144900,85636585,3305,3305,3305,3305,0
|
|
20230913,144800,85636585,3305,3305,3305,3305,0
|
|
20230913,144700,85636585,3305,3305,3305,3305,2
|
|
20230913,144600,85629975,3310,3310,3310,3310,0
|
|
20230913,144500,85629975,3310,3310,3310,3310,0
|
|
20230913,144400,85629975,3310,3310,3310,3310,130
|
|
20230913,144300,85199675,3310,3310,3310,3310,0
|
|
20230913,144200,85199675,3310,3310,3310,3310,0
|
|
20230913,144100,85199675,3310,3310,3310,3310,0
|
|
20230913,144000,85199675,3310,3310,3310,3310,0
|
|
20230913,143900,85199675,3310,3310,3310,3310,0
|
|
20230913,143800,85199675,3310,3310,3310,3310,0
|
|
20230913,143700,85199675,3310,3310,3310,3310,0
|
|
20230913,143600,85199675,3310,3310,3310,3310,0
|
|
20230913,143500,85199675,3310,3310,3310,3310,0
|
|
20230913,143400,85199675,3310,3310,3310,3310,100
|
|
20230913,143300,84868675,3315,3315,3315,3315,0
|
|
20230913,143200,84868675,3315,3315,3315,3315,0
|
|
20230913,143100,84868675,3315,3315,3315,3315,92
|
|
20230913,143000,84563695,3315,3315,3315,3315,50
|
|
20230913,142900,84397945,3315,3315,3315,3315,50
|
|
20230913,142800,84232195,3315,3315,3315,3315,150
|
|
20230913,142700,83734945,3315,3315,3315,3315,0
|
|
20230913,142600,83734945,3315,3315,3315,3315,50
|
|
20230913,142500,83569195,3315,3315,3315,3315,50
|
|
20230913,142400,83403445,3315,3315,3315,3315,50
|
|
20230913,142300,83237695,3315,3315,3315,3315,50
|
|
20230913,142200,83071945,3315,3315,3315,3315,50
|
|
20230913,142100,82906195,3315,3315,3315,3315,50
|
|
20230913,142000,82740445,3315,3315,3315,3315,50
|
|
20230913,141900,82574695,3315,3315,3315,3315,50
|
|
20230913,141800,82408945,3320,3320,3320,3320,100
|
|
20230913,141700,82076945,3320,3320,3320,3320,50
|
|
20230913,141600,81910945,3320,3320,3320,3320,51
|
|
20230913,141500,81741625,3300,3315,3315,3300,1898
|
|
20230913,141400,75467315,3315,3315,3315,3315,0
|
|
20230913,141300,75467315,3315,3315,3315,3315,0
|
|
20230913,141200,75467315,3315,3315,3315,3315,33
|
|
20230913,141100,75357920,3315,3315,3315,3315,50
|
|
20230913,141000,75192170,3320,3320,3320,3320,50
|
|
20230913,140900,75026170,3320,3320,3320,3320,50
|
|
20230913,140800,74860170,3320,3320,3320,3320,50
|
|
20230913,140700,74694170,3320,3320,3320,3320,57
|
|
20230913,140600,74504930,3320,3320,3320,3320,50
|
|
20230913,140500,74338930,3320,3320,3320,3320,50
|
|
20230913,140400,74172930,3320,3320,3320,3320,50
|
|
20230913,140300,74006930,3320,3320,3320,3320,50
|
|
20230913,140200,73840930,3320,3320,3320,3320,50
|
|
20230913,140100,73674930,3320,3320,3320,3320,50
|
|
20230913,140000,73508930,3320,3320,3320,3320,50
|
|
20230913,135900,73342930,3320,3320,3320,3320,50
|
|
20230913,135800,73176930,3320,3320,3320,3320,150
|
|
20230913,135700,72678930,3320,3320,3320,3320,50
|
|
20230913,135600,72512930,3320,3320,3320,3320,50
|
|
20230913,135500,72346930,3320,3320,3320,3320,92
|
|
20230913,135400,72041490,3315,3315,3315,3315,59
|
|
20230913,135300,71845905,3315,3315,3315,3315,100
|
|
20230913,135200,71514405,3315,3315,3315,3315,624
|
|
20230913,135100,69445845,3310,3310,3310,3310,0
|
|
20230913,135000,69445845,3310,3310,3310,3310,0
|
|
20230913,134900,69445845,3310,3310,3315,3310,186
|
|
20230913,134800,68830180,3310,3315,3315,3310,2
|
|
20230913,134700,68823555,3310,3310,3310,3310,0
|
|
20230913,134600,68823555,3310,3310,3310,3310,0
|
|
20230913,134500,68823555,3310,3310,3310,3310,62
|
|
20230913,134400,68618335,3310,3310,3310,3310,3
|
|
20230913,134300,68608405,3310,3310,3310,3310,5
|
|
20230913,134200,68591855,3310,3310,3310,3310,8
|
|
20230913,134100,68565375,3305,3305,3305,3305,0
|
|
20230913,134000,68565375,3305,3305,3305,3305,0
|
|
20230913,133900,68565375,3305,3305,3305,3305,0
|
|
20230913,133800,68565375,3305,3305,3305,3305,0
|
|
20230913,133700,68565375,3305,3305,3305,3305,0
|
|
20230913,133600,68565375,3305,3315,3315,3305,150
|
|
20230913,133500,68069125,3315,3315,3315,3315,100
|
|
20230913,133400,67737625,3315,3315,3315,3315,100
|
|
20230913,133300,67406125,3315,3315,3315,3315,94
|
|
20230913,133200,67094515,3310,3310,3310,3310,7
|
|
20230913,133100,67071345,3310,3310,3310,3310,0
|
|
20230913,133000,67071345,3310,3310,3310,3310,0
|
|
20230913,132900,67071345,3310,3310,3310,3310,50
|
|
20230913,132800,66905845,3315,3315,3315,3315,100
|
|
20230913,132700,66574345,3315,3315,3315,3315,100
|
|
20230913,132600,66242845,3315,3320,3320,3315,592
|
|
20230913,132500,64280360,3310,3310,3310,3310,0
|
|
20230913,132400,64280360,3310,3310,3310,3310,1
|
|
20230913,132300,64277050,3320,3320,3320,3320,1
|
|
20230913,132200,64273730,3310,3320,3320,3310,10
|
|
20230913,132100,64240620,3310,3310,3310,3310,141
|
|
20230913,132000,63773910,3310,3310,3310,3310,0
|
|
20230913,131900,63773910,3310,3320,3320,3310,11
|
|
20230913,131800,63737400,3320,3320,3320,3320,66
|
|
20230913,131700,63518280,3310,3310,3310,3310,0
|
|
20230913,131600,63518280,3310,3310,3310,3310,0
|
|
20230913,131500,63518280,3310,3310,3310,3310,0
|
|
20230913,131400,63518280,3310,3310,3310,3310,0
|
|
20230913,131300,63518280,3310,3310,3310,3310,0
|
|
20230913,131200,63518280,3310,3310,3310,3310,7
|
|
20230913,131100,63495110,3310,3320,3320,3310,51
|
|
20230913,131000,63325800,3320,3320,3320,3320,50
|
|
20230913,130900,63159800,3320,3320,3320,3320,50
|
|
20230913,130800,62993800,3320,3320,3320,3320,50
|
|
20230913,130700,62827800,3320,3320,3320,3320,50
|
|
20230913,130600,62661800,3320,3320,3320,3320,50
|
|
20230913,130500,62495800,3320,3320,3320,3320,100
|
|
20230913,130400,62163800,3320,3320,3320,3320,100
|
|
20230913,130300,61831800,3320,3320,3320,3320,447
|
|
20230913,130200,60347760,3310,3310,3310,3310,7
|
|
20230913,130100,60324590,3310,3310,3310,3310,0
|
|
20230913,130000,60324590,3310,3310,3310,3310,0
|
|
20230913,125900,60324590,3310,3310,3310,3310,0
|
|
20230913,125800,60324590,3310,3310,3310,3310,0
|
|
20230913,125700,60324590,3310,3310,3310,3310,0
|
|
20230913,125600,60324590,3310,3310,3310,3310,0
|
|
20230913,125500,60324590,3310,3310,3310,3310,0
|
|
20230913,125400,60324590,3310,3310,3310,3310,317
|
|
20230913,125300,59275320,3305,3305,3305,3305,35
|
|
20230913,125200,59159645,3310,3310,3310,3310,50
|
|
20230913,125100,58994145,3310,3310,3310,3310,50
|
|
20230913,125000,58828645,3310,3315,3315,3310,2129
|
|
20230913,124900,51777745,3315,3315,3315,3315,0
|
|
20230913,124800,51777745,3315,3315,3315,3315,56
|
|
20230913,124700,51592105,3315,3315,3315,3315,1
|
|
20230913,124600,51588790,3315,3315,3315,3315,0
|
|
20230913,124500,51588790,3315,3315,3315,3315,0
|
|
20230913,124400,51588790,3315,3315,3315,3315,0
|
|
20230913,124300,51588790,3315,3315,3315,3315,0
|
|
20230913,124200,51588790,3315,3315,3315,3315,7
|
|
20230913,124100,51565585,3315,3315,3315,3315,0
|
|
20230913,124000,51565585,3315,3315,3315,3315,0
|
|
20230913,123900,51565585,3315,3315,3315,3315,0
|
|
20230913,123800,51565585,3315,3315,3315,3315,0
|
|
20230913,123700,51565585,3315,3315,3315,3315,0
|
|
20230913,123600,51565585,3315,3315,3315,3315,57
|
|
20230913,123500,51376630,3320,3320,3320,3320,496
|
|
20230913,123400,49729910,3320,3320,3320,3320,0
|
|
20230913,123300,49729910,3320,3320,3320,3320,0
|
|
20230913,123200,49729910,3320,3320,3320,3320,8
|
|
20230913,123100,49703350,3320,3320,3320,3320,0
|
|
20230913,123000,49703350,3320,3320,3320,3320,0
|
|
20230913,122900,49703350,3320,3320,3320,3320,0
|
|
20230913,122800,49703350,3320,3325,3325,3320,101
|
|
20230913,122700,49367530,3325,3325,3325,3325,610
|
|
20230913,122600,47339280,3315,3315,3315,3315,0
|
|
20230913,122500,47339280,3315,3315,3315,3315,0
|
|
20230913,122400,47339280,3315,3315,3315,3315,0
|
|
20230913,122300,47339280,3315,3315,3315,3315,0
|
|
20230913,122200,47339280,3315,3315,3315,3315,7
|
|
20230913,122100,47316075,3315,3315,3315,3315,0
|
|
20230913,122000,47316075,3315,3315,3315,3315,1
|
|
20230913,121900,47312760,3325,3320,3325,3320,63
|
|
20230913,121800,47103575,3310,3310,3310,3310,0
|
|
20230913,121700,47103575,3310,3310,3310,3310,0
|
|
20230913,121600,47103575,3310,3310,3310,3310,0
|
|
20230913,121500,47103575,3310,3310,3310,3310,0
|
|
20230913,121400,47103575,3310,3315,3315,3310,155
|
|
20230913,121300,46590250,3315,3315,3315,3315,0
|
|
20230913,121200,46590250,3315,3315,3315,3315,468
|
|
20230913,121100,45038830,3315,3315,3315,3315,0
|
|
20230913,121000,45038830,3315,3315,3315,3315,0
|
|
20230913,120900,45038830,3315,3315,3315,3315,0
|
|
20230913,120800,45038830,3315,3315,3315,3315,0
|
|
20230913,120700,45038830,3315,3315,3315,3315,0
|
|
20230913,120600,45038830,3315,3315,3315,3315,1000
|
|
20230913,120500,41723830,3315,3315,3315,3315,0
|
|
20230913,120400,41723830,3315,3315,3315,3315,0
|
|
20230913,120300,41723830,3315,3320,3320,3315,17
|
|
20230913,120200,41667395,3315,3315,3315,3315,24
|
|
20230913,120100,41587835,3315,3315,3315,3315,0
|
|
20230913,120000,41587835,3315,3315,3315,3315,0
|
|
20230913,115900,41587835,3315,3315,3315,3315,0
|
|
20230913,115800,41587835,3315,3315,3315,3315,0
|
|
20230913,115700,41587835,3315,3315,3315,3315,0
|
|
20230913,115600,41587835,3315,3315,3315,3315,0
|
|
20230913,115500,41587835,3315,3315,3315,3315,0
|
|
20230913,115400,41587835,3315,3315,3315,3315,15
|
|
20230913,115300,41538110,3315,3315,3315,3315,0
|
|
20230913,115200,41538110,3315,3315,3315,3315,30
|
|
20230913,115100,41438660,3315,3315,3315,3315,0
|
|
20230913,115000,41438660,3315,3315,3315,3315,30
|
|
20230913,114900,41339210,3315,3315,3315,3315,0
|
|
20230913,114800,41339210,3315,3315,3315,3315,0
|
|
20230913,114700,41339210,3315,3315,3315,3315,1
|
|
20230913,114600,41335895,3315,3320,3320,3315,51
|
|
20230913,114500,41166580,3320,3320,3320,3320,370
|
|
20230913,114400,39938180,3325,3325,3325,3325,1
|
|
20230913,114300,39934855,3320,3320,3320,3320,884
|
|
20230913,114200,36999975,3315,3315,3315,3315,88
|
|
20230913,114100,36708255,3315,3315,3315,3315,0
|
|
20230913,114000,36708255,3315,3315,3315,3315,0
|
|
20230913,113900,36708255,3315,3315,3315,3315,0
|
|
20230913,113800,36708255,3315,3315,3315,3315,0
|
|
20230913,113700,36708255,3315,3315,3315,3315,0
|
|
20230913,113600,36708255,3315,3315,3315,3315,0
|
|
20230913,113500,36708255,3315,3315,3315,3315,0
|
|
20230913,113400,36708255,3315,3315,3315,3315,0
|
|
20230913,113300,36708255,3315,3315,3315,3315,40
|
|
20230913,113200,36575655,3315,3315,3315,3315,87
|
|
20230913,113100,36287250,3315,3315,3315,3315,0
|
|
20230913,113000,36287250,3315,3315,3315,3315,0
|
|
20230913,112900,36287250,3315,3315,3315,3315,0
|
|
20230913,112800,36287250,3315,3315,3315,3315,0
|
|
20230913,112700,36287250,3315,3315,3315,3315,0
|
|
20230913,112600,36287250,3315,3315,3315,3315,0
|
|
20230913,112500,36287250,3315,3315,3315,3315,0
|
|
20230913,112400,36287250,3315,3315,3315,3315,0
|
|
20230913,112300,36287250,3315,3315,3315,3315,57
|
|
20230913,112200,36098295,3315,3315,3315,3315,29
|
|
20230913,112100,36002160,3315,3315,3315,3315,0
|
|
20230913,112000,36002160,3315,3315,3315,3315,0
|
|
20230913,111900,36002160,3315,3315,3315,3315,0
|
|
20230913,111800,36002160,3315,3315,3315,3315,0
|
|
20230913,111700,36002160,3315,3315,3315,3315,0
|
|
20230913,111600,36002160,3315,3315,3315,3315,150
|
|
20230913,111500,35504910,3315,3315,3315,3315,0
|
|
20230913,111400,35504910,3315,3315,3315,3315,39
|
|
20230913,111300,35375625,3315,3320,3320,3315,113
|
|
20230913,111200,35000780,3320,3320,3320,3320,50
|
|
20230913,111100,34834780,3320,3320,3320,3320,50
|
|
20230913,111000,34668780,3320,3320,3320,3320,50
|
|
20230913,110900,34502780,3320,3320,3320,3320,50
|
|
20230913,110800,34336780,3320,3320,3320,3320,50
|
|
20230913,110700,34170780,3325,3330,3330,3325,150
|
|
20230913,110600,33671780,3330,3330,3330,3330,100
|
|
20230913,110500,33338780,3330,3330,3330,3330,100
|
|
20230913,110400,33005780,3330,3330,3330,3330,650
|
|
20230913,110300,30841280,3315,3320,3350,3315,3119
|
|
20230913,110200,20442635,3315,3315,3315,3315,28
|
|
20230913,110100,20349815,3315,3315,3315,3315,0
|
|
20230913,110000,20349815,3315,3315,3315,3315,0
|
|
20230913,105900,20349815,3315,3315,3315,3315,0
|
|
20230913,105800,20349815,3315,3315,3315,3315,0
|
|
20230913,105700,20349815,3315,3315,3315,3315,0
|
|
20230913,105600,20349815,3315,3315,3315,3315,0
|
|
20230913,105500,20349815,3315,3315,3315,3315,0
|
|
20230913,105400,20349815,3315,3315,3315,3315,0
|
|
20230913,105300,20349815,3315,3320,3320,3315,992
|
|
20230913,105200,17056420,3310,3310,3310,3310,27
|
|
20230913,105100,16967050,3310,3310,3310,3310,0
|
|
20230913,105000,16967050,3310,3310,3310,3310,0
|
|
20230913,104900,16967050,3310,3310,3310,3310,0
|
|
20230913,104800,16967050,3310,3310,3310,3310,0
|
|
20230913,104700,16967050,3310,3310,3310,3310,0
|
|
20230913,104600,16967050,3310,3310,3310,3310,0
|
|
20230913,104500,16967050,3310,3310,3310,3310,0
|
|
20230913,104400,16967050,3310,3315,3315,3310,51
|
|
20230913,104300,16797990,3315,3320,3320,3315,760
|
|
20230913,104200,14275320,3320,3320,3320,3320,638
|
|
20230913,104100,12157160,3320,3320,3320,3320,0
|
|
20230913,104000,12157160,3320,3320,3320,3320,0
|
|
20230913,103900,12157160,3320,3320,3320,3320,0
|
|
20230913,103800,12157160,3320,3320,3320,3320,0
|
|
20230913,103700,12157160,3320,3320,3320,3320,1
|
|
20230913,103600,12153840,3320,3320,3320,3320,0
|
|
20230913,103500,12153840,3320,3320,3320,3320,0
|
|
20230913,103400,12153840,3320,3320,3320,3320,0
|
|
20230913,103300,12153840,3320,3320,3320,3320,0
|
|
20230913,103200,12153840,3320,3320,3320,3320,138
|
|
20230913,103100,11695680,3320,3320,3320,3320,34
|
|
20230913,103000,11582800,3320,3320,3320,3320,10
|
|
20230913,102900,11549600,3320,3320,3320,3320,0
|
|
20230913,102800,11549600,3320,3320,3320,3320,0
|
|
20230913,102700,11549600,3320,3320,3320,3320,0
|
|
20230913,102600,11549600,3320,3320,3320,3320,0
|
|
20230913,102500,11549600,3320,3320,3320,3320,0
|
|
20230913,102400,11549600,3320,3330,3330,3320,2
|
|
20230913,102300,11542950,3320,3320,3320,3320,0
|
|
20230913,102200,11542950,3320,3320,3320,3320,27
|
|
20230913,102100,11453310,3320,3320,3320,3320,0
|
|
20230913,102000,11453310,3320,3320,3320,3320,0
|
|
20230913,101900,11453310,3320,3320,3320,3320,0
|
|
20230913,101800,11453310,3320,3320,3320,3320,0
|
|
20230913,101700,11453310,3320,3330,3330,3320,14
|
|
20230913,101600,11406820,3320,3330,3330,3320,2
|
|
20230913,101500,11400170,3320,3320,3320,3320,0
|
|
20230913,101400,11400170,3320,3330,3330,3320,72
|
|
20230913,101300,11160540,3330,3330,3330,3330,50
|
|
20230913,101200,10994040,3330,3330,3330,3330,50
|
|
20230913,101100,10827540,3330,3330,3330,3325,70
|
|
20230913,101000,10594490,3330,3330,3330,3330,50
|
|
20230913,100900,10427990,3330,3330,3330,3330,51
|
|
20230913,100800,10258160,3330,3330,3330,3330,50
|
|
20230913,100700,10091660,3335,3335,3335,3335,50
|
|
20230913,100600,9924910,3335,3335,3335,3335,50
|
|
20230913,100500,9758160,3335,3335,3335,3335,50
|
|
20230913,100400,9591410,3335,3335,3335,3335,50
|
|
20230913,100300,9424660,3335,3335,3335,3335,50
|
|
20230913,100200,9257910,3335,3335,3335,3335,50
|
|
20230913,100100,9091160,3335,3335,3335,3335,50
|
|
20230913,100000,8924410,3335,3335,3335,3335,50
|
|
20230913,095900,8757660,3335,3335,3335,3335,50
|
|
20230913,095800,8590910,3335,3335,3335,3335,50
|
|
20230913,095700,8424160,3335,3330,3335,3330,50
|
|
20230913,095600,8257460,3335,3335,3335,3335,50
|
|
20230913,095500,8090710,3335,3335,3335,3335,50
|
|
20230913,095400,7923960,3335,3335,3335,3335,50
|
|
20230913,095300,7757210,3335,3335,3335,3335,50
|
|
20230913,095200,7590460,3335,3335,3335,3335,50
|
|
20230913,095100,7423710,3335,3335,3335,3335,50
|
|
20230913,095000,7256960,3335,3335,3335,3335,50
|
|
20230913,094900,7090210,3335,3335,3335,3335,50
|
|
20230913,094800,6923460,3335,3330,3335,3330,50
|
|
20230913,094700,6756755,3335,3335,3335,3335,50
|
|
20230913,094600,6590005,3335,3335,3335,3335,50
|
|
20230913,094500,6423255,3335,3335,3335,3335,53
|
|
20230913,094400,6246500,3335,3335,3335,3335,51
|
|
20230913,094300,6076415,3330,3335,3335,3330,53
|
|
20230913,094200,5899665,3330,3335,3335,3330,65
|
|
20230913,094100,5682935,3335,3335,3335,3335,50
|
|
20230913,094000,5516185,3335,3335,3335,3335,50
|
|
20230913,093900,5349435,3335,3335,3335,3335,50
|
|
20230913,093800,5182685,3335,3335,3335,3335,50
|
|
20230913,093700,5015935,3335,3330,3340,3330,116
|
|
20230913,093600,4629070,3330,3330,3330,3330,72
|
|
20230913,093500,4389310,3330,3330,3330,3330,53
|
|
20230913,093400,4212820,3330,3330,3330,3330,50
|
|
20230913,093300,4046320,3330,3330,3330,3330,73
|
|
20230913,093200,3803230,3330,3330,3330,3330,50
|
|
20230913,093100,3636730,3330,3330,3330,3330,50
|
|
20230913,093000,3470230,3330,3330,3330,3330,72
|
|
20230913,092900,3230470,3330,3330,3330,3330,0
|
|
20230913,092800,3230470,3330,3330,3330,3330,22
|
|
20230913,092700,3157210,3320,3320,3320,3320,0
|
|
20230913,092600,3157210,3320,3320,3320,3320,37
|
|
20230913,092500,3034370,3320,3320,3320,3320,0
|
|
20230913,092400,3034370,3320,3315,3320,3315,39
|
|
20230913,092300,2904975,3320,3320,3320,3320,0
|
|
20230913,092200,2904975,3320,3320,3320,3315,40
|
|
20230913,092100,2772250,3330,3330,3330,3330,0
|
|
20230913,092000,2772250,3330,3320,3330,3320,3
|
|
20230913,091900,2762280,3330,3325,3330,3325,2
|
|
20230913,091800,2755625,3320,3320,3320,3320,1
|
|
20230913,091700,2752305,3320,3320,3320,3320,5
|
|
20230913,091600,2735705,3330,3330,3330,3330,0
|
|
20230913,091500,2735705,3330,3330,3330,3330,1
|
|
20230913,091400,2732375,3320,3330,3330,3320,12
|
|
20230913,091300,2692525,3330,3330,3330,3330,0
|
|
20230913,091200,2692525,3330,3330,3330,3330,0
|
|
20230913,091100,2692525,3330,3330,3330,3330,0
|
|
20230913,091000,2692525,3330,3330,3330,3330,0
|
|
20230913,090900,2692525,3330,3330,3330,3330,150
|
|
20230913,090800,2193025,3330,3330,3330,3330,0
|
|
20230913,090700,2193025,3330,3330,3330,3330,3
|
|
20230913,090600,2183035,3330,3330,3330,3330,0
|
|
20230913,090500,2183035,3330,3330,3330,3330,0
|
|
20230913,090400,2183035,3330,3330,3330,3330,0
|
|
20230913,090300,2183035,3330,3330,3330,3330,0
|
|
20230913,090200,2183035,3330,3315,3330,3310,333
|
|
20230913,090100,1080690,3315,3315,3315,3315,0
|
|
20230913,090000,1080690,3315,3315,3315,3315,326
|