633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,193000,122568275,3335,3335,3335,3335,1198
|
|
20230918,192900,122568275,3335,3335,3335,3335,0
|
|
20230918,192800,122568275,3335,3335,3335,3335,0
|
|
20230918,192700,122568275,3335,3335,3335,3335,0
|
|
20230918,192600,122568275,3335,3335,3335,3335,0
|
|
20230918,192500,122568275,3335,3335,3335,3335,0
|
|
20230918,192400,122568275,3335,3335,3335,3335,0
|
|
20230918,192300,122568275,3335,3335,3335,3335,0
|
|
20230918,192200,122568275,3335,3335,3335,3335,0
|
|
20230918,192100,122568275,3335,3335,3335,3335,0
|
|
20230918,192000,122568275,3335,3335,3335,3335,0
|
|
20230918,191900,122568275,3335,3335,3335,3335,0
|
|
20230918,191800,122568275,3335,3335,3335,3335,0
|
|
20230918,191700,122568275,3335,3335,3335,3335,0
|
|
20230918,191600,122568275,3335,3335,3335,3335,0
|
|
20230918,191500,122568275,3335,3335,3335,3335,0
|
|
20230918,191400,122568275,3335,3335,3335,3335,0
|
|
20230918,191300,122568275,3335,3335,3335,3335,0
|
|
20230918,191200,122568275,3335,3335,3335,3335,0
|
|
20230918,191100,122568275,3335,3335,3335,3335,0
|
|
20230918,191000,122568275,3335,3335,3335,3335,0
|
|
20230918,190900,122568275,3335,3335,3335,3335,0
|
|
20230918,190800,122568275,3335,3335,3335,3335,0
|
|
20230918,190700,122568275,3335,3335,3335,3335,0
|
|
20230918,190600,122568275,3335,3335,3335,3335,0
|
|
20230918,190500,122568275,3335,3335,3335,3335,0
|
|
20230918,190400,122568275,3335,3335,3335,3335,0
|
|
20230918,190300,122568275,3335,3335,3335,3335,0
|
|
20230918,190200,122568275,3335,3335,3335,3335,0
|
|
20230918,190100,122568275,3335,3335,3335,3335,0
|
|
20230918,190000,122568275,3335,3335,3335,3335,1198
|
|
20230918,185900,122568275,3335,3335,3335,3335,0
|
|
20230918,185800,122568275,3335,3335,3335,3335,0
|
|
20230918,185700,122568275,3335,3335,3335,3335,0
|
|
20230918,185600,122568275,3335,3335,3335,3335,0
|
|
20230918,185500,122568275,3335,3335,3335,3335,0
|
|
20230918,185400,122568275,3335,3335,3335,3335,0
|
|
20230918,185300,122568275,3335,3335,3335,3335,0
|
|
20230918,185200,122568275,3335,3335,3335,3335,0
|
|
20230918,185100,122568275,3335,3335,3335,3335,0
|
|
20230918,185000,122568275,3335,3335,3335,3335,0
|
|
20230918,184900,122568275,3335,3335,3335,3335,0
|
|
20230918,184800,122568275,3335,3335,3335,3335,0
|
|
20230918,184700,122568275,3335,3335,3335,3335,0
|
|
20230918,184600,122568275,3335,3335,3335,3335,0
|
|
20230918,184500,122568275,3335,3335,3335,3335,0
|
|
20230918,184400,122568275,3335,3335,3335,3335,0
|
|
20230918,184300,122568275,3335,3335,3335,3335,0
|
|
20230918,184200,122568275,3335,3335,3335,3335,0
|
|
20230918,184100,122568275,3335,3335,3335,3335,0
|
|
20230918,184000,122568275,3335,3335,3335,3335,0
|
|
20230918,183900,122568275,3335,3335,3335,3335,0
|
|
20230918,183800,122568275,3335,3335,3335,3335,0
|
|
20230918,183700,122568275,3335,3335,3335,3335,0
|
|
20230918,183600,122568275,3335,3335,3335,3335,0
|
|
20230918,183500,122568275,3335,3335,3335,3335,0
|
|
20230918,183400,122568275,3335,3335,3335,3335,0
|
|
20230918,183300,122568275,3335,3335,3335,3335,0
|
|
20230918,183200,122568275,3335,3335,3335,3335,0
|
|
20230918,183100,122568275,3335,3335,3335,3335,0
|
|
20230918,183000,122568275,3335,3335,3335,3335,1198
|
|
20230918,182900,122568275,3335,3335,3335,3335,0
|
|
20230918,182800,122568275,3335,3335,3335,3335,0
|
|
20230918,182700,122568275,3335,3335,3335,3335,0
|
|
20230918,182600,122568275,3335,3335,3335,3335,0
|
|
20230918,182500,122568275,3335,3335,3335,3335,0
|
|
20230918,182400,122568275,3335,3335,3335,3335,0
|
|
20230918,182300,122568275,3335,3335,3335,3335,0
|
|
20230918,182200,122568275,3335,3335,3335,3335,0
|
|
20230918,182100,122568275,3335,3335,3335,3335,0
|
|
20230918,182000,122568275,3335,3335,3335,3335,0
|
|
20230918,181900,122568275,3335,3335,3335,3335,0
|
|
20230918,181800,122568275,3335,3335,3335,3335,0
|
|
20230918,181700,122568275,3335,3335,3335,3335,0
|
|
20230918,181600,122568275,3335,3335,3335,3335,0
|
|
20230918,181500,122568275,3335,3335,3335,3335,0
|
|
20230918,181400,122568275,3335,3335,3335,3335,0
|
|
20230918,181300,122568275,3335,3335,3335,3335,0
|
|
20230918,181200,122568275,3335,3335,3335,3335,0
|
|
20230918,181100,122568275,3335,3335,3335,3335,0
|
|
20230918,181000,122568275,3335,3335,3335,3335,0
|
|
20230918,180900,122568275,3335,3335,3335,3335,0
|
|
20230918,180800,122568275,3335,3335,3335,3335,0
|
|
20230918,180700,122568275,3335,3335,3335,3335,0
|
|
20230918,180600,122568275,3335,3335,3335,3335,0
|
|
20230918,180500,122568275,3335,3335,3335,3335,0
|
|
20230918,180400,122568275,3335,3335,3335,3335,0
|
|
20230918,180300,122568275,3335,3335,3335,3335,0
|
|
20230918,180200,122568275,3335,3335,3335,3335,0
|
|
20230918,180100,122568275,3335,3335,3335,3335,0
|
|
20230918,180000,122568275,3335,3335,3335,3335,1198
|
|
20230918,175900,122568275,3335,3335,3335,3335,0
|
|
20230918,175800,122568275,3335,3335,3335,3335,0
|
|
20230918,175700,122568275,3335,3335,3335,3335,0
|
|
20230918,175600,122568275,3335,3335,3335,3335,0
|
|
20230918,175500,122568275,3335,3335,3335,3335,0
|
|
20230918,175400,122568275,3335,3335,3335,3335,0
|
|
20230918,175300,122568275,3335,3335,3335,3335,0
|
|
20230918,175200,122568275,3335,3335,3335,3335,0
|
|
20230918,175100,122568275,3335,3335,3335,3335,0
|
|
20230918,175000,122568275,3335,3335,3335,3335,0
|
|
20230918,174900,122568275,3335,3335,3335,3335,0
|
|
20230918,174800,122568275,3335,3335,3335,3335,0
|
|
20230918,174700,122568275,3335,3335,3335,3335,0
|
|
20230918,174600,122568275,3335,3335,3335,3335,0
|
|
20230918,174500,122568275,3335,3335,3335,3335,0
|
|
20230918,174400,122568275,3335,3335,3335,3335,0
|
|
20230918,174300,122568275,3335,3335,3335,3335,0
|
|
20230918,174200,122568275,3335,3335,3335,3335,0
|
|
20230918,174100,122568275,3335,3335,3335,3335,0
|
|
20230918,174000,122568275,3335,3335,3335,3335,0
|
|
20230918,173900,122568275,3335,3335,3335,3335,0
|
|
20230918,173800,122568275,3335,3335,3335,3335,0
|
|
20230918,173700,122568275,3335,3335,3335,3335,0
|
|
20230918,173600,122568275,3335,3335,3335,3335,0
|
|
20230918,173500,122568275,3335,3335,3335,3335,0
|
|
20230918,173400,122568275,3335,3335,3335,3335,0
|
|
20230918,173300,122568275,3335,3335,3335,3335,0
|
|
20230918,173200,122568275,3335,3335,3335,3335,0
|
|
20230918,173100,122568275,3335,3335,3335,3335,0
|
|
20230918,173000,122568275,3335,3335,3335,3335,1198
|
|
20230918,172900,122568275,3335,3335,3335,3335,0
|
|
20230918,172800,122568275,3335,3335,3335,3335,0
|
|
20230918,172700,122568275,3335,3335,3335,3335,0
|
|
20230918,172600,122568275,3335,3335,3335,3335,0
|
|
20230918,172500,122568275,3335,3335,3335,3335,0
|
|
20230918,172400,122568275,3335,3335,3335,3335,0
|
|
20230918,172300,122568275,3335,3335,3335,3335,0
|
|
20230918,172200,122568275,3335,3335,3335,3335,0
|
|
20230918,172100,122568275,3335,3335,3335,3335,0
|
|
20230918,172000,122568275,3335,3335,3335,3335,0
|
|
20230918,171900,122568275,3335,3335,3335,3335,0
|
|
20230918,171800,122568275,3335,3335,3335,3335,0
|
|
20230918,171700,122568275,3335,3335,3335,3335,0
|
|
20230918,171600,122568275,3335,3335,3335,3335,0
|
|
20230918,171500,122568275,3335,3335,3335,3335,0
|
|
20230918,171400,122568275,3335,3335,3335,3335,0
|
|
20230918,171300,122568275,3335,3335,3335,3335,0
|
|
20230918,171200,122568275,3335,3335,3335,3335,0
|
|
20230918,171100,122568275,3335,3335,3335,3335,0
|
|
20230918,171000,122568275,3335,3335,3335,3335,0
|
|
20230918,170900,122568275,3335,3335,3335,3335,0
|
|
20230918,170800,122568275,3335,3335,3335,3335,0
|
|
20230918,170700,122568275,3335,3335,3335,3335,0
|
|
20230918,170600,122568275,3335,3335,3335,3335,0
|
|
20230918,170500,122568275,3335,3335,3335,3335,0
|
|
20230918,170400,122568275,3335,3335,3335,3335,0
|
|
20230918,170300,122568275,3335,3335,3335,3335,0
|
|
20230918,170200,122568275,3335,3335,3335,3335,0
|
|
20230918,170100,122568275,3335,3335,3335,3335,0
|
|
20230918,170000,122568275,3335,3335,3335,3335,1198
|
|
20230918,165900,122568275,3335,3335,3335,3335,0
|
|
20230918,165800,122568275,3335,3335,3335,3335,0
|
|
20230918,165700,122568275,3335,3335,3335,3335,0
|
|
20230918,165600,122568275,3335,3335,3335,3335,0
|
|
20230918,165500,122568275,3335,3335,3335,3335,0
|
|
20230918,165400,122568275,3335,3335,3335,3335,0
|
|
20230918,165300,122568275,3335,3335,3335,3335,0
|
|
20230918,165200,122568275,3335,3335,3335,3335,0
|
|
20230918,165100,122568275,3335,3335,3335,3335,0
|
|
20230918,165000,122568275,3335,3335,3335,3335,0
|
|
20230918,164900,122568275,3335,3335,3335,3335,0
|
|
20230918,164800,122568275,3335,3335,3335,3335,0
|
|
20230918,164700,122568275,3335,3335,3335,3335,0
|
|
20230918,164600,122568275,3335,3335,3335,3335,0
|
|
20230918,164500,122568275,3335,3335,3335,3335,0
|
|
20230918,164400,122568275,3335,3335,3335,3335,0
|
|
20230918,164300,122568275,3335,3335,3335,3335,0
|
|
20230918,164200,122568275,3335,3335,3335,3335,0
|
|
20230918,164100,122568275,3335,3335,3335,3335,0
|
|
20230918,164000,122568275,3335,3335,3335,3335,0
|
|
20230918,163900,122568275,3335,3335,3335,3335,0
|
|
20230918,163800,122568275,3335,3335,3335,3335,0
|
|
20230918,163700,122568275,3335,3335,3335,3335,0
|
|
20230918,163600,122568275,3335,3335,3335,3335,0
|
|
20230918,163500,122568275,3335,3335,3335,3335,0
|
|
20230918,163400,122568275,3335,3335,3335,3335,0
|
|
20230918,163300,122568275,3335,3335,3335,3335,0
|
|
20230918,163200,122568275,3335,3335,3335,3335,0
|
|
20230918,163100,122568275,3335,3335,3335,3335,0
|
|
20230918,163000,122568275,3335,3335,3335,3335,1198
|
|
20230918,162900,122568275,3335,3335,3335,3335,0
|
|
20230918,162800,122568275,3335,3335,3335,3335,0
|
|
20230918,162700,122568275,3335,3335,3335,3335,0
|
|
20230918,162600,122568275,3335,3335,3335,3335,0
|
|
20230918,162500,122568275,3335,3335,3335,3335,0
|
|
20230918,162400,122568275,3335,3335,3335,3335,0
|
|
20230918,162300,122568275,3335,3335,3335,3335,0
|
|
20230918,162200,122568275,3335,3335,3335,3335,0
|
|
20230918,162100,122568275,3335,3335,3335,3335,0
|
|
20230918,162000,122568275,3335,3335,3335,3335,0
|
|
20230918,161900,122568275,3335,3335,3335,3335,0
|
|
20230918,161800,122568275,3335,3335,3335,3335,0
|
|
20230918,161700,122568275,3335,3335,3335,3335,0
|
|
20230918,161600,122568275,3335,3335,3335,3335,0
|
|
20230918,161500,122568275,3335,3335,3335,3335,0
|
|
20230918,161400,122568275,3335,3335,3335,3335,0
|
|
20230918,161300,122568275,3335,3335,3335,3335,0
|
|
20230918,161200,122568275,3335,3335,3335,3335,0
|
|
20230918,161100,122568275,3335,3335,3335,3335,0
|
|
20230918,161000,122568275,3335,3335,3335,3335,0
|
|
20230918,160900,122568275,3335,3335,3335,3335,0
|
|
20230918,160800,122568275,3335,3335,3335,3335,0
|
|
20230918,160700,122568275,3335,3335,3335,3335,0
|
|
20230918,160600,122568275,3335,3335,3335,3335,0
|
|
20230918,160500,122568275,3335,3335,3335,3335,0
|
|
20230918,160400,122568275,3335,3335,3335,3335,0
|
|
20230918,160300,122568275,3335,3335,3335,3335,0
|
|
20230918,160200,122568275,3335,3335,3335,3335,0
|
|
20230918,160100,122568275,3335,3335,3335,3335,0
|
|
20230918,160000,122568275,3335,3335,3335,3335,1198
|
|
20230918,155900,122568275,3335,3335,3335,3335,0
|
|
20230918,155800,122568275,3335,3335,3335,3335,0
|
|
20230918,155700,122568275,3335,3335,3335,3335,0
|
|
20230918,155600,122568275,3335,3335,3335,3335,0
|
|
20230918,155500,122568275,3335,3335,3335,3335,0
|
|
20230918,155400,122568275,3335,3335,3335,3335,0
|
|
20230918,155300,122568275,3335,3335,3335,3335,0
|
|
20230918,155200,122568275,3335,3335,3335,3335,0
|
|
20230918,155100,122568275,3335,3335,3335,3335,0
|
|
20230918,155000,122568275,3335,3335,3335,3335,0
|
|
20230918,154900,122568275,3335,3335,3335,3335,0
|
|
20230918,154800,122568275,3335,3335,3335,3335,0
|
|
20230918,154700,122568275,3335,3335,3335,3335,0
|
|
20230918,154600,122568275,3335,3335,3335,3335,0
|
|
20230918,154500,122568275,3335,3335,3335,3335,0
|
|
20230918,154400,122568275,3335,3335,3335,3335,0
|
|
20230918,154300,122568275,3335,3335,3335,3335,0
|
|
20230918,154200,122568275,3335,3335,3335,3335,0
|
|
20230918,154100,122568275,3335,3335,3335,3335,0
|
|
20230918,154000,122568275,3335,3335,3335,3335,0
|
|
20230918,153900,122568275,3335,3335,3335,3335,0
|
|
20230918,153800,122568275,3335,3335,3335,3335,0
|
|
20230918,153700,122568275,3335,3335,3335,3335,0
|
|
20230918,153600,122568275,3335,3335,3335,3335,0
|
|
20230918,153500,122568275,3335,3335,3335,3335,0
|
|
20230918,153400,122568275,3335,3335,3335,3335,0
|
|
20230918,153300,122568275,3335,3335,3335,3335,0
|
|
20230918,153200,122568275,3335,3335,3335,3335,0
|
|
20230918,153100,122568275,3335,3335,3335,3335,0
|
|
20230918,153000,122568275,3335,3335,3335,3335,2396
|
|
20230918,152900,118572945,3340,3340,3340,3340,0
|
|
20230918,152800,118572945,3340,3340,3340,3340,0
|
|
20230918,152700,118572945,3340,3340,3340,3340,0
|
|
20230918,152600,118572945,3340,3340,3340,3340,0
|
|
20230918,152500,118572945,3340,3340,3340,3340,0
|
|
20230918,152400,118572945,3340,3340,3340,3340,0
|
|
20230918,152300,118572945,3340,3340,3340,3340,0
|
|
20230918,152200,118572945,3340,3340,3340,3340,0
|
|
20230918,152100,118572945,3340,3340,3340,3340,0
|
|
20230918,152000,118572945,3340,3340,3340,3340,0
|
|
20230918,151900,118572945,3340,3330,3340,3330,24
|
|
20230918,151800,118492985,3335,3330,3335,3330,11
|
|
20230918,151700,118456335,3335,3330,3340,3330,76
|
|
20230918,151600,118202770,3335,3330,3335,3330,10
|
|
20230918,151500,118169450,3330,3325,3340,3325,560
|
|
20230918,151400,116304725,3330,3325,3330,3325,314
|
|
20230918,151300,115260635,3330,3325,3330,3325,11
|
|
20230918,151200,115224040,3325,3330,3330,3325,218
|
|
20230918,151100,114498295,3330,3330,3330,3330,15
|
|
20230918,151000,114448345,3330,3330,3330,3325,790
|
|
20230918,150900,111821065,3330,3330,3330,3330,103
|
|
20230918,150800,111478075,3330,3330,3330,3330,97
|
|
20230918,150700,111155065,3330,3330,3330,3330,94
|
|
20230918,150600,110842045,3330,3330,3330,3330,206
|
|
20230918,150500,110156065,3325,3325,3325,3325,58
|
|
20230918,150400,109963215,3340,3325,3340,3325,155
|
|
20230918,150300,109445605,3325,3325,3325,3325,7
|
|
20230918,150200,109422330,3330,3330,3330,3330,35
|
|
20230918,150100,109305780,3330,3330,3330,3330,6
|
|
20230918,150000,109285800,3330,3330,3330,3330,31
|
|
20230918,145900,109182570,3330,3330,3330,3330,6
|
|
20230918,145800,109162590,3330,3330,3340,3330,161
|
|
20230918,145700,108625460,3330,3330,3330,3330,2007
|
|
20230918,145600,101942150,3330,3330,3330,3330,6
|
|
20230918,145500,101922170,3330,3330,3330,3330,6
|
|
20230918,145400,101902190,3330,3330,3330,3330,107
|
|
20230918,145300,101545880,3330,3330,3330,3330,6
|
|
20230918,145200,101525900,3330,3330,3330,3330,7
|
|
20230918,145100,101502590,3340,3330,3340,3330,7
|
|
20230918,145000,101479270,3330,3330,3330,3330,6
|
|
20230918,144900,101459290,3330,3330,3330,3330,6
|
|
20230918,144800,101439310,3330,3330,3330,3330,10
|
|
20230918,144700,101406010,3330,3330,3330,3330,7
|
|
20230918,144600,101382700,3330,3330,3330,3330,6
|
|
20230918,144500,101362720,3330,3330,3330,3330,6
|
|
20230918,144400,101342740,3330,3330,3330,3330,6
|
|
20230918,144300,101322760,3330,3330,3330,3330,6
|
|
20230918,144200,101302780,3330,3330,3330,3330,6
|
|
20230918,144100,101282800,3330,3330,3330,3330,7
|
|
20230918,144000,101259490,3330,3330,3330,3330,6
|
|
20230918,143900,101239510,3330,3330,3330,3330,6
|
|
20230918,143800,101219530,3330,3330,3330,3330,6
|
|
20230918,143700,101199550,3330,3330,3330,3330,106
|
|
20230918,143600,100846570,3335,3330,3335,3330,8
|
|
20230918,143500,100819925,3330,3330,3330,3330,6
|
|
20230918,143400,100799945,3330,3330,3330,3330,6
|
|
20230918,143300,100779965,3335,3335,3335,3335,75
|
|
20230918,143200,100529840,3335,3335,3335,3335,6
|
|
20230918,143100,100509830,3335,3335,3335,3335,7
|
|
20230918,143000,100486485,3335,3335,3335,3335,6
|
|
20230918,142900,100466475,3335,3340,3340,3335,144
|
|
20230918,142800,99985545,3340,3335,3340,3335,105
|
|
20230918,142700,99634875,3335,3335,3335,3335,6
|
|
20230918,142600,99614865,3340,3335,3340,3335,495
|
|
20230918,142500,97963200,3335,3335,3335,3335,6
|
|
20230918,142400,97943190,3335,3335,3335,3335,6
|
|
20230918,142300,97923180,3335,3335,3335,3335,6
|
|
20230918,142200,97903170,3335,3335,3335,3335,6
|
|
20230918,142100,97883160,3335,3335,3335,3335,6
|
|
20230918,142000,97863150,3335,3335,3335,3335,7
|
|
20230918,141900,97839805,3335,3335,3335,3335,6
|
|
20230918,141800,97819795,3335,3335,3335,3335,518
|
|
20230918,141700,96092265,3330,3330,3330,3330,6
|
|
20230918,141600,96072285,3330,3330,3330,3330,6
|
|
20230918,141500,96052305,3330,3335,3335,3330,63
|
|
20230918,141400,95842465,3335,3335,3335,3335,162
|
|
20230918,141300,95302195,3335,3335,3335,3335,406
|
|
20230918,141200,93948185,3335,3335,3335,3335,6
|
|
20230918,141100,93928175,3335,3335,3335,3335,6
|
|
20230918,141000,93908165,3335,3335,3335,3335,7
|
|
20230918,140900,93884820,3335,3335,3335,3335,6
|
|
20230918,140800,93864810,3335,3335,3335,3335,6
|
|
20230918,140700,93844800,3335,3335,3335,3335,12
|
|
20230918,140600,93804780,3335,3335,3335,3335,6
|
|
20230918,140500,93784770,3335,3335,3335,3335,6
|
|
20230918,140400,93764760,3335,3335,3335,3335,165
|
|
20230918,140300,93214485,3335,3335,3335,3335,0
|
|
20230918,140200,93214485,3335,3335,3335,3335,0
|
|
20230918,140100,93214485,3335,3335,3335,3335,52
|
|
20230918,140000,93041065,3340,3340,3340,3340,560
|
|
20230918,135900,91170665,3335,3335,3335,3335,0
|
|
20230918,135800,91170665,3335,3340,3340,3335,109
|
|
20230918,135700,90806655,3335,3335,3335,3335,0
|
|
20230918,135600,90806655,3335,3335,3335,3335,0
|
|
20230918,135500,90806655,3335,3335,3335,3335,0
|
|
20230918,135400,90806655,3335,3335,3335,3335,150
|
|
20230918,135300,90306405,3335,3335,3335,3335,0
|
|
20230918,135200,90306405,3335,3335,3335,3335,0
|
|
20230918,135100,90306405,3335,3335,3335,3335,200
|
|
20230918,135000,89639405,3335,3335,3335,3335,0
|
|
20230918,134900,89639405,3335,3335,3335,3335,1
|
|
20230918,134800,89636070,3335,3335,3335,3335,32
|
|
20230918,134700,89529350,3335,3335,3335,3335,57
|
|
20230918,134600,89339255,3340,3340,3340,3340,50
|
|
20230918,134500,89172255,3340,3340,3340,3340,50
|
|
20230918,134400,89005255,3340,3340,3340,3340,50
|
|
20230918,134300,88838255,3340,3340,3340,3340,50
|
|
20230918,134200,88671255,3340,3340,3340,3340,50
|
|
20230918,134100,88504255,3340,3340,3340,3340,50
|
|
20230918,134000,88337255,3340,3340,3340,3340,50
|
|
20230918,133900,88170255,3340,3340,3340,3340,50
|
|
20230918,133800,88003255,3340,3340,3340,3340,50
|
|
20230918,133700,87836255,3340,3340,3340,3340,50
|
|
20230918,133600,87669255,3340,3340,3340,3340,50
|
|
20230918,133500,87502255,3340,3340,3340,3340,50
|
|
20230918,133400,87335255,3340,3340,3340,3340,50
|
|
20230918,133300,87168255,3340,3340,3340,3340,50
|
|
20230918,133200,87001255,3340,3340,3340,3340,50
|
|
20230918,133100,86834255,3340,3340,3340,3340,100
|
|
20230918,133000,86500255,3340,3340,3340,3340,60
|
|
20230918,132900,86299855,3340,3340,3340,3340,79
|
|
20230918,132800,86035995,3335,3335,3335,3335,200
|
|
20230918,132700,85368995,3335,3335,3335,3335,0
|
|
20230918,132600,85368995,3335,3335,3335,3335,0
|
|
20230918,132500,85368995,3335,3335,3335,3335,140
|
|
20230918,132400,84902095,3335,3335,3335,3335,781
|
|
20230918,132300,82297460,3335,3335,3335,3335,0
|
|
20230918,132200,82297460,3335,3335,3335,3335,0
|
|
20230918,132100,82297460,3335,3335,3335,3335,0
|
|
20230918,132000,82297460,3335,3335,3335,3335,0
|
|
20230918,131900,82297460,3335,3335,3335,3335,0
|
|
20230918,131800,82297460,3335,3335,3335,3335,0
|
|
20230918,131700,82297460,3335,3335,3335,3335,0
|
|
20230918,131600,82297460,3335,3335,3335,3335,0
|
|
20230918,131500,82297460,3335,3335,3335,3335,0
|
|
20230918,131400,82297460,3335,3335,3335,3335,135
|
|
20230918,131300,81847235,3335,3335,3335,3335,0
|
|
20230918,131200,81847235,3335,3335,3335,3335,0
|
|
20230918,131100,81847235,3335,3335,3335,3335,0
|
|
20230918,131000,81847235,3335,3335,3335,3335,0
|
|
20230918,130900,81847235,3335,3335,3335,3335,583
|
|
20230918,130800,79902930,3335,3335,3335,3335,1002
|
|
20230918,130700,76561260,3340,3340,3340,3340,50
|
|
20230918,130600,76394260,3340,3340,3340,3340,50
|
|
20230918,130500,76227260,3340,3340,3340,3340,50
|
|
20230918,130400,76060260,3340,3340,3340,3340,50
|
|
20230918,130300,75893260,3340,3340,3340,3340,50
|
|
20230918,130200,75726260,3340,3340,3340,3340,50
|
|
20230918,130100,75559260,3340,3340,3340,3340,100
|
|
20230918,130000,75225260,3340,3340,3340,3340,50
|
|
20230918,125900,75058260,3340,3340,3340,3340,50
|
|
20230918,125800,74891260,3340,3340,3340,3340,50
|
|
20230918,125700,74724260,3340,3340,3340,3340,50
|
|
20230918,125600,74557260,3340,3340,3340,3340,50
|
|
20230918,125500,74390260,3340,3340,3340,3340,50
|
|
20230918,125400,74223260,3340,3340,3340,3340,50
|
|
20230918,125300,74056260,3340,3340,3340,3340,50
|
|
20230918,125200,73889260,3340,3340,3340,3340,50
|
|
20230918,125100,73722260,3340,3340,3340,3340,50
|
|
20230918,125000,73555260,3340,3340,3340,3340,50
|
|
20230918,124900,73388260,3340,3340,3340,3340,50
|
|
20230918,124800,73221260,3340,3340,3340,3340,50
|
|
20230918,124700,73054260,3340,3340,3340,3340,50
|
|
20230918,124600,72887260,3340,3340,3340,3340,50
|
|
20230918,124500,72720260,3340,3340,3340,3340,50
|
|
20230918,124400,72553260,3340,3340,3340,3340,51
|
|
20230918,124300,72382920,3340,3340,3340,3340,50
|
|
20230918,124200,72215920,3340,3340,3340,3340,50
|
|
20230918,124100,72048920,3340,3340,3340,3340,50
|
|
20230918,124000,71881920,3340,3340,3340,3340,50
|
|
20230918,123900,71714920,3340,3340,3340,3340,50
|
|
20230918,123800,71547920,3340,3340,3340,3340,50
|
|
20230918,123700,71380920,3340,3340,3340,3340,50
|
|
20230918,123600,71213920,3340,3340,3340,3340,50
|
|
20230918,123500,71046920,3340,3340,3340,3340,50
|
|
20230918,123400,70879920,3340,3340,3340,3340,50
|
|
20230918,123300,70712920,3340,3340,3340,3340,100
|
|
20230918,123200,70378920,3340,3340,3340,3340,100
|
|
20230918,123100,70044920,3340,3340,3340,3340,150
|
|
20230918,123000,69543920,3340,3335,3340,3335,2
|
|
20230918,122900,69537245,3335,3335,3335,3335,0
|
|
20230918,122800,69537245,3335,3335,3335,3335,310
|
|
20230918,122700,68503395,3335,3335,3335,3335,56
|
|
20230918,122600,68316635,3340,3340,3340,3340,50
|
|
20230918,122500,68149635,3340,3340,3340,3340,50
|
|
20230918,122400,67982635,3340,3340,3340,3340,50
|
|
20230918,122300,67815635,3340,3340,3340,3340,50
|
|
20230918,122200,67648635,3340,3340,3340,3340,50
|
|
20230918,122100,67481635,3340,3340,3340,3340,170
|
|
20230918,122000,66913835,3340,3340,3340,3340,30
|
|
20230918,121900,66813635,3340,3345,3345,3340,51
|
|
20230918,121800,66643045,3345,3345,3345,3345,50
|
|
20230918,121700,66475795,3345,3345,3345,3345,50
|
|
20230918,121600,66308545,3345,3345,3345,3345,50
|
|
20230918,121500,66141295,3345,3345,3345,3345,50
|
|
20230918,121400,65974045,3345,3345,3345,3345,50
|
|
20230918,121300,65806795,3345,3345,3345,3345,50
|
|
20230918,121200,65639545,3345,3345,3345,3345,50
|
|
20230918,121100,65472295,3345,3345,3345,3345,50
|
|
20230918,121000,65305045,3345,3345,3345,3345,50
|
|
20230918,120900,65137795,3345,3345,3345,3345,50
|
|
20230918,120800,64970545,3345,3345,3345,3345,101
|
|
20230918,120700,64632700,3345,3345,3345,3345,100
|
|
20230918,120600,64298200,3345,3345,3345,3345,250
|
|
20230918,120500,63461950,3345,3340,3345,3340,4
|
|
20230918,120400,63448585,3340,3340,3340,3340,150
|
|
20230918,120300,62947585,3340,3340,3340,3340,1
|
|
20230918,120200,62944245,3340,3340,3340,3340,0
|
|
20230918,120100,62944245,3340,3340,3340,3340,0
|
|
20230918,120000,62944245,3340,3340,3340,3340,0
|
|
20230918,115900,62944245,3340,3340,3340,3340,0
|
|
20230918,115800,62944245,3340,3340,3340,3340,1041
|
|
20230918,115700,59467305,3340,3340,3340,3340,100
|
|
20230918,115600,59133305,3345,3345,3345,3345,50
|
|
20230918,115500,58966055,3345,3345,3345,3345,50
|
|
20230918,115400,58798805,3345,3345,3345,3345,50
|
|
20230918,115300,58631555,3345,3345,3345,3345,50
|
|
20230918,115200,58464305,3345,3345,3345,3345,50
|
|
20230918,115100,58297055,3345,3345,3345,3345,50
|
|
20230918,115000,58129805,3345,3345,3345,3345,50
|
|
20230918,114900,57962555,3345,3340,3345,3340,361
|
|
20230918,114800,56756510,3345,3345,3345,3345,50
|
|
20230918,114700,56589260,3345,3345,3345,3345,50
|
|
20230918,114600,56422010,3345,3345,3345,3345,50
|
|
20230918,114500,56254760,3345,3345,3345,3345,50
|
|
20230918,114400,56087510,3345,3335,3345,3335,160
|
|
20230918,114300,55553810,3335,3335,3340,3335,2627
|
|
20230918,114200,46787430,3330,3335,3335,3330,1050
|
|
20230918,114100,43290680,3335,3335,3335,3335,50
|
|
20230918,114000,43123930,3335,3335,3335,3335,50
|
|
20230918,113900,42957180,3335,3335,3335,3335,51
|
|
20230918,113800,42787095,3335,3335,3335,3335,50
|
|
20230918,113700,42620345,3335,3335,3335,3335,50
|
|
20230918,113600,42453595,3335,3335,3335,3335,161
|
|
20230918,113500,41916660,3335,3335,3335,3335,50
|
|
20230918,113400,41749910,3335,3330,3335,3330,115
|
|
20230918,113300,41366660,3335,3335,3335,3335,50
|
|
20230918,113200,41199910,3335,3335,3335,3335,50
|
|
20230918,113100,41033160,3335,3335,3335,3335,50
|
|
20230918,113000,40866410,3335,3335,3335,3335,50
|
|
20230918,112900,40699660,3335,3335,3335,3335,50
|
|
20230918,112800,40532910,3335,3335,3335,3335,50
|
|
20230918,112700,40366160,3335,3335,3335,3335,50
|
|
20230918,112600,40199410,3335,3335,3335,3335,50
|
|
20230918,112500,40032660,3335,3335,3335,3335,50
|
|
20230918,112400,39865910,3335,3335,3335,3335,50
|
|
20230918,112300,39699160,3335,3335,3335,3335,50
|
|
20230918,112200,39532410,3335,3335,3335,3335,50
|
|
20230918,112100,39365660,3335,3335,3335,3335,50
|
|
20230918,112000,39198910,3335,3335,3335,3335,50
|
|
20230918,111900,39032160,3335,3335,3335,3335,50
|
|
20230918,111800,38865410,3335,3335,3335,3335,50
|
|
20230918,111700,38698660,3335,3335,3335,3335,50
|
|
20230918,111600,38531910,3335,3335,3335,3335,50
|
|
20230918,111500,38365160,3335,3335,3335,3335,50
|
|
20230918,111400,38198410,3335,3335,3335,3335,50
|
|
20230918,111300,38031660,3335,3335,3335,3335,50
|
|
20230918,111200,37864910,3335,3335,3335,3335,50
|
|
20230918,111100,37698160,3335,3335,3335,3335,50
|
|
20230918,111000,37531410,3335,3335,3335,3335,50
|
|
20230918,110900,37364660,3335,3330,3335,3330,1137
|
|
20230918,110800,33578400,3330,3330,3330,3330,50
|
|
20230918,110700,33411900,3330,3330,3330,3330,50
|
|
20230918,110600,33245400,3330,3330,3330,3330,50
|
|
20230918,110500,33078900,3330,3325,3330,3325,581
|
|
20230918,110400,31147055,3325,3325,3325,3325,50
|
|
20230918,110300,30980805,3325,3325,3325,3325,50
|
|
20230918,110200,30814555,3325,3325,3325,3325,50
|
|
20230918,110100,30648305,3325,3325,3325,3325,50
|
|
20230918,110000,30482055,3325,3325,3325,3325,50
|
|
20230918,105900,30315805,3325,3325,3325,3325,50
|
|
20230918,105800,30149555,3325,3325,3325,3325,50
|
|
20230918,105700,29983305,3325,3325,3325,3325,50
|
|
20230918,105600,29817055,3325,3325,3325,3325,50
|
|
20230918,105500,29650805,3325,3325,3325,3325,50
|
|
20230918,105400,29484555,3325,3325,3325,3325,50
|
|
20230918,105300,29318305,3325,3325,3325,3325,51
|
|
20230918,105200,29148730,3320,3320,3320,3320,50
|
|
20230918,105100,28982730,3320,3320,3320,3320,50
|
|
20230918,105000,28816730,3320,3320,3320,3320,50
|
|
20230918,104900,28650730,3325,3325,3325,3325,50
|
|
20230918,104800,28484480,3325,3325,3325,3325,50
|
|
20230918,104700,28318230,3325,3325,3325,3325,342
|
|
20230918,104600,27181080,3325,3325,3325,3325,50
|
|
20230918,104500,27014830,3325,3325,3325,3325,50
|
|
20230918,104400,26848580,3325,3325,3325,3325,100
|
|
20230918,104300,26516080,3325,3325,3325,3325,68
|
|
20230918,104200,26289980,3320,3325,3325,3320,210
|
|
20230918,104100,25591895,3320,3320,3320,3320,0
|
|
20230918,104000,25591895,3320,3320,3320,3320,0
|
|
20230918,103900,25591895,3320,3320,3320,3320,0
|
|
20230918,103800,25591895,3320,3320,3320,3320,90
|
|
20230918,103700,25293095,3320,3320,3320,3320,0
|
|
20230918,103600,25293095,3320,3320,3320,3320,61
|
|
20230918,103500,25090575,3325,3320,3325,3320,7
|
|
20230918,103400,25067330,3320,3320,3320,3320,165
|
|
20230918,103300,24519530,3320,3320,3320,3320,2
|
|
20230918,103200,24512890,3320,3320,3320,3320,204
|
|
20230918,103100,23835610,3320,3320,3320,3320,0
|
|
20230918,103000,23835610,3320,3320,3320,3320,0
|
|
20230918,102900,23835610,3320,3320,3320,3320,1113
|
|
20230918,102800,20140450,3320,3320,3320,3320,110
|
|
20230918,102700,19775250,3320,3320,3320,3320,11
|
|
20230918,102600,19738730,3320,3320,3320,3320,0
|
|
20230918,102500,19738730,3320,3320,3320,3320,23
|
|
20230918,102400,19662370,3320,3320,3320,3320,150
|
|
20230918,102300,19164370,3320,3320,3320,3320,92
|
|
20230918,102200,18858930,3320,3320,3320,3320,0
|
|
20230918,102100,18858930,3320,3320,3320,3320,0
|
|
20230918,102000,18858930,3320,3320,3320,3320,0
|
|
20230918,101900,18858930,3320,3320,3320,3320,0
|
|
20230918,101800,18858930,3320,3320,3320,3320,153
|
|
20230918,101700,18350970,3320,3320,3320,3320,0
|
|
20230918,101600,18350970,3320,3320,3320,3320,38
|
|
20230918,101500,18224810,3320,3320,3320,3320,50
|
|
20230918,101400,18058810,3325,3325,3325,3325,2
|
|
20230918,101300,18052160,3320,3320,3320,3320,1
|
|
20230918,101200,18048840,3320,3320,3320,3320,0
|
|
20230918,101100,18048840,3320,3320,3320,3320,0
|
|
20230918,101000,18048840,3320,3320,3320,3320,0
|
|
20230918,100900,18048840,3320,3320,3320,3320,10
|
|
20230918,100800,18015640,3320,3325,3325,3320,398
|
|
20230918,100700,16694030,3325,3325,3325,3325,50
|
|
20230918,100600,16527780,3325,3325,3325,3325,50
|
|
20230918,100500,16361530,3325,3325,3325,3320,495
|
|
20230918,100400,14715900,3325,3325,3325,3325,165
|
|
20230918,100300,14167275,3325,3325,3325,3325,1
|
|
20230918,100200,14163950,3325,3325,3325,3325,0
|
|
20230918,100100,14163950,3325,3325,3325,3325,0
|
|
20230918,100000,14163950,3325,3325,3325,3325,0
|
|
20230918,095900,14163950,3325,3325,3325,3325,0
|
|
20230918,095800,14163950,3325,3325,3325,3325,153
|
|
20230918,095700,13655225,3325,3325,3325,3325,0
|
|
20230918,095600,13655225,3325,3325,3325,3325,0
|
|
20230918,095500,13655225,3325,3325,3325,3325,0
|
|
20230918,095400,13655225,3325,3325,3325,3325,135
|
|
20230918,095300,13206350,3325,3325,3325,3325,1
|
|
20230918,095200,13203025,3320,3320,3320,3320,0
|
|
20230918,095100,13203025,3320,3330,3330,3320,82
|
|
20230918,095000,12930285,3330,3330,3330,3330,100
|
|
20230918,094900,12597285,3330,3330,3330,3330,50
|
|
20230918,094800,12430785,3330,3330,3330,3330,50
|
|
20230918,094700,12264285,3330,3330,3330,3330,14
|
|
20230918,094600,12217665,3325,3325,3325,3325,204
|
|
20230918,094500,11539365,3330,3330,3330,3330,50
|
|
20230918,094400,11372865,3330,3330,3330,3330,70
|
|
20230918,094300,11139765,3330,3330,3330,3330,50
|
|
20230918,094200,10973265,3330,3330,3330,3330,50
|
|
20230918,094100,10806765,3330,3330,3330,3330,71
|
|
20230918,094000,10570335,3330,3330,3330,3330,50
|
|
20230918,093900,10403835,3330,3330,3330,3330,100
|
|
20230918,093800,10070835,3330,3330,3330,3330,51
|
|
20230918,093700,9901005,3330,3330,3330,3330,70
|
|
20230918,093600,9667905,3330,3330,3330,3330,1
|
|
20230918,093500,9664575,3325,3325,3325,3325,208
|
|
20230918,093400,8972975,3325,3325,3325,3325,100
|
|
20230918,093300,8640475,3325,3325,3325,3325,101
|
|
20230918,093200,8304650,3325,3325,3325,3325,19
|
|
20230918,093100,8241475,3320,3320,3320,3320,0
|
|
20230918,093000,8241475,3320,3320,3320,3320,0
|
|
20230918,092900,8241475,3320,3320,3320,3320,246
|
|
20230918,092800,7424755,3320,3320,3320,3320,200
|
|
20230918,092700,6760755,3320,3320,3320,3320,0
|
|
20230918,092600,6760755,3320,3320,3320,3320,0
|
|
20230918,092500,6760755,3320,3320,3320,3320,146
|
|
20230918,092400,6276035,3320,3320,3320,3320,135
|
|
20230918,092300,5827835,3320,3320,3320,3320,1
|
|
20230918,092200,5824515,3320,3320,3320,3320,10
|
|
20230918,092100,5791315,3320,3320,3320,3320,0
|
|
20230918,092000,5791315,3320,3320,3320,3320,8
|
|
20230918,091900,5764755,3315,3315,3315,3315,0
|
|
20230918,091800,5764755,3315,3320,3320,3315,241
|
|
20230918,091700,4965585,3320,3320,3320,3320,0
|
|
20230918,091600,4965585,3320,3320,3320,3320,150
|
|
20230918,091500,4467585,3320,3320,3320,3320,167
|
|
20230918,091400,3913145,3320,3320,3320,3320,233
|
|
20230918,091300,3139585,3330,3330,3330,3330,0
|
|
20230918,091200,3139585,3330,3330,3330,3330,0
|
|
20230918,091100,3139585,3330,3330,3330,3330,0
|
|
20230918,091000,3139585,3330,3330,3330,3330,0
|
|
20230918,090900,3139585,3330,3320,3330,3320,6
|
|
20230918,090800,3119645,3315,3325,3325,3315,593
|
|
20230918,090700,1152050,3330,3330,3330,3330,0
|
|
20230918,090600,1152050,3330,3330,3330,3330,0
|
|
20230918,090500,1152050,3330,3330,3330,3330,0
|
|
20230918,090400,1152050,3330,3330,3330,3330,0
|
|
20230918,090300,1152050,3330,3330,3330,3330,0
|
|
20230918,090200,1152050,3330,3330,3330,3330,0
|
|
20230918,090100,1152050,3330,3330,3330,3330,1
|
|
20230918,090000,1148720,3320,3320,3320,3320,346
|