651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,194800,139246230,3425,3425,3425,3425,7504
|
|
20230918,194700,139246230,3425,3425,3425,3425,0
|
|
20230918,194600,139246230,3425,3425,3425,3425,0
|
|
20230918,194500,139246230,3425,3425,3425,3425,0
|
|
20230918,194400,139246230,3425,3425,3425,3425,0
|
|
20230918,194300,139246230,3425,3425,3425,3425,0
|
|
20230918,194200,139246230,3425,3425,3425,3425,0
|
|
20230918,194100,139246230,3425,3425,3425,3425,0
|
|
20230918,194000,139246230,3425,3425,3425,3425,0
|
|
20230918,193900,139246230,3425,3425,3425,3425,0
|
|
20230918,193800,139246230,3425,3425,3425,3425,0
|
|
20230918,193700,139246230,3425,3425,3425,3425,0
|
|
20230918,193600,139246230,3425,3425,3425,3425,0
|
|
20230918,193500,139246230,3425,3425,3425,3425,0
|
|
20230918,193400,139246230,3425,3425,3425,3425,0
|
|
20230918,193300,139246230,3425,3425,3425,3425,0
|
|
20230918,193200,139246230,3425,3425,3425,3425,0
|
|
20230918,193100,139246230,3425,3425,3425,3425,0
|
|
20230918,193000,139246230,3425,3425,3425,3425,0
|
|
20230918,192900,139246230,3425,3425,3425,3425,0
|
|
20230918,192800,139246230,3425,3425,3425,3425,0
|
|
20230918,192700,139246230,3425,3425,3425,3425,0
|
|
20230918,192600,139246230,3425,3425,3425,3425,0
|
|
20230918,192500,139246230,3425,3425,3425,3425,0
|
|
20230918,192400,139246230,3425,3425,3425,3425,0
|
|
20230918,192300,139246230,3425,3425,3425,3425,0
|
|
20230918,192200,139246230,3425,3425,3425,3425,0
|
|
20230918,192100,139246230,3425,3425,3425,3425,0
|
|
20230918,192000,139246230,3425,3425,3425,3425,0
|
|
20230918,191900,139246230,3425,3425,3425,3425,0
|
|
20230918,191800,139246230,3425,3425,3425,3425,7504
|
|
20230918,191700,139246230,3425,3425,3425,3425,0
|
|
20230918,191600,139246230,3425,3425,3425,3425,0
|
|
20230918,191500,139246230,3425,3425,3425,3425,0
|
|
20230918,191400,139246230,3425,3425,3425,3425,0
|
|
20230918,191300,139246230,3425,3425,3425,3425,0
|
|
20230918,191200,139246230,3425,3425,3425,3425,0
|
|
20230918,191100,139246230,3425,3425,3425,3425,0
|
|
20230918,191000,139246230,3425,3425,3425,3425,0
|
|
20230918,190900,139246230,3425,3425,3425,3425,0
|
|
20230918,190800,139246230,3425,3425,3425,3425,0
|
|
20230918,190700,139246230,3425,3425,3425,3425,0
|
|
20230918,190600,139246230,3425,3425,3425,3425,0
|
|
20230918,190500,139246230,3425,3425,3425,3425,0
|
|
20230918,190400,139246230,3425,3425,3425,3425,0
|
|
20230918,190300,139246230,3425,3425,3425,3425,0
|
|
20230918,190200,139246230,3425,3425,3425,3425,0
|
|
20230918,190100,139246230,3425,3425,3425,3425,0
|
|
20230918,190000,139246230,3425,3425,3425,3425,0
|
|
20230918,185900,139246230,3425,3425,3425,3425,0
|
|
20230918,185800,139246230,3425,3425,3425,3425,0
|
|
20230918,185700,139246230,3425,3425,3425,3425,0
|
|
20230918,185600,139246230,3425,3425,3425,3425,0
|
|
20230918,185500,139246230,3425,3425,3425,3425,0
|
|
20230918,185400,139246230,3425,3425,3425,3425,0
|
|
20230918,185300,139246230,3425,3425,3425,3425,0
|
|
20230918,185200,139246230,3425,3425,3425,3425,0
|
|
20230918,185100,139246230,3425,3425,3425,3425,0
|
|
20230918,185000,139246230,3425,3425,3425,3425,0
|
|
20230918,184900,139246230,3425,3425,3425,3425,0
|
|
20230918,184800,139246230,3425,3425,3425,3425,7504
|
|
20230918,184700,139246230,3425,3425,3425,3425,0
|
|
20230918,184600,139246230,3425,3425,3425,3425,0
|
|
20230918,184500,139246230,3425,3425,3425,3425,0
|
|
20230918,184400,139246230,3425,3425,3425,3425,0
|
|
20230918,184300,139246230,3425,3425,3425,3425,0
|
|
20230918,184200,139246230,3425,3425,3425,3425,0
|
|
20230918,184100,139246230,3425,3425,3425,3425,0
|
|
20230918,184000,139246230,3425,3425,3425,3425,0
|
|
20230918,183900,139246230,3425,3425,3425,3425,0
|
|
20230918,183800,139246230,3425,3425,3425,3425,0
|
|
20230918,183700,139246230,3425,3425,3425,3425,0
|
|
20230918,183600,139246230,3425,3425,3425,3425,0
|
|
20230918,183500,139246230,3425,3425,3425,3425,0
|
|
20230918,183400,139246230,3425,3425,3425,3425,0
|
|
20230918,183300,139246230,3425,3425,3425,3425,0
|
|
20230918,183200,139246230,3425,3425,3425,3425,0
|
|
20230918,183100,139246230,3425,3425,3425,3425,0
|
|
20230918,183000,139246230,3425,3425,3425,3425,0
|
|
20230918,182900,139246230,3425,3425,3425,3425,0
|
|
20230918,182800,139246230,3425,3425,3425,3425,0
|
|
20230918,182700,139246230,3425,3425,3425,3425,0
|
|
20230918,182600,139246230,3425,3425,3425,3425,0
|
|
20230918,182500,139246230,3425,3425,3425,3425,0
|
|
20230918,182400,139246230,3425,3425,3425,3425,0
|
|
20230918,182300,139246230,3425,3425,3425,3425,0
|
|
20230918,182200,139246230,3425,3425,3425,3425,0
|
|
20230918,182100,139246230,3425,3425,3425,3425,0
|
|
20230918,182000,139246230,3425,3425,3425,3425,0
|
|
20230918,181900,139246230,3425,3425,3425,3425,0
|
|
20230918,181800,139246230,3425,3425,3425,3425,7504
|
|
20230918,181700,139246230,3425,3425,3425,3425,0
|
|
20230918,181600,139246230,3425,3425,3425,3425,0
|
|
20230918,181500,139246230,3425,3425,3425,3425,0
|
|
20230918,181400,139246230,3425,3425,3425,3425,0
|
|
20230918,181300,139246230,3425,3425,3425,3425,0
|
|
20230918,181200,139246230,3425,3425,3425,3425,0
|
|
20230918,181100,139246230,3425,3425,3425,3425,0
|
|
20230918,181000,139246230,3425,3425,3425,3425,0
|
|
20230918,180900,139246230,3425,3425,3425,3425,0
|
|
20230918,180800,139246230,3425,3425,3425,3425,0
|
|
20230918,180700,139246230,3425,3425,3425,3425,0
|
|
20230918,180600,139246230,3425,3425,3425,3425,0
|
|
20230918,180500,139246230,3425,3425,3425,3425,0
|
|
20230918,180400,139246230,3425,3425,3425,3425,0
|
|
20230918,180300,139246230,3425,3425,3425,3425,0
|
|
20230918,180200,139246230,3425,3425,3425,3425,0
|
|
20230918,180100,139246230,3425,3425,3425,3425,0
|
|
20230918,180000,139246230,3425,3425,3425,3425,0
|
|
20230918,175900,139246230,3425,3425,3425,3425,0
|
|
20230918,175800,139246230,3425,3425,3425,3425,0
|
|
20230918,175700,139246230,3425,3425,3425,3425,0
|
|
20230918,175600,139246230,3425,3425,3425,3425,0
|
|
20230918,175500,139246230,3425,3425,3425,3425,0
|
|
20230918,175400,139246230,3425,3425,3425,3425,0
|
|
20230918,175300,139246230,3425,3425,3425,3425,0
|
|
20230918,175200,139246230,3425,3425,3425,3425,0
|
|
20230918,175100,139246230,3425,3425,3425,3425,0
|
|
20230918,175000,139246230,3425,3425,3425,3425,0
|
|
20230918,174900,139246230,3425,3425,3425,3425,0
|
|
20230918,174800,139246230,3425,3425,3425,3425,7504
|
|
20230918,174700,139246230,3425,3425,3425,3425,0
|
|
20230918,174600,139246230,3425,3425,3425,3425,0
|
|
20230918,174500,139246230,3425,3425,3425,3425,0
|
|
20230918,174400,139246230,3425,3425,3425,3425,0
|
|
20230918,174300,139246230,3425,3425,3425,3425,0
|
|
20230918,174200,139246230,3425,3425,3425,3425,0
|
|
20230918,174100,139246230,3425,3425,3425,3425,0
|
|
20230918,174000,139246230,3425,3425,3425,3425,0
|
|
20230918,173900,139246230,3425,3425,3425,3425,0
|
|
20230918,173800,139246230,3425,3425,3425,3425,0
|
|
20230918,173700,139246230,3425,3425,3425,3425,0
|
|
20230918,173600,139246230,3425,3425,3425,3425,0
|
|
20230918,173500,139246230,3425,3425,3425,3425,0
|
|
20230918,173400,139246230,3425,3425,3425,3425,0
|
|
20230918,173300,139246230,3425,3425,3425,3425,0
|
|
20230918,173200,139246230,3425,3425,3425,3425,0
|
|
20230918,173100,139246230,3425,3425,3425,3425,0
|
|
20230918,173000,139246230,3425,3425,3425,3425,0
|
|
20230918,172900,139246230,3425,3425,3425,3425,0
|
|
20230918,172800,139246230,3425,3425,3425,3425,0
|
|
20230918,172700,139246230,3425,3425,3425,3425,0
|
|
20230918,172600,139246230,3425,3425,3425,3425,0
|
|
20230918,172500,139246230,3425,3425,3425,3425,0
|
|
20230918,172400,139246230,3425,3425,3425,3425,0
|
|
20230918,172300,139246230,3425,3425,3425,3425,0
|
|
20230918,172200,139246230,3425,3425,3425,3425,0
|
|
20230918,172100,139246230,3425,3425,3425,3425,0
|
|
20230918,172000,139246230,3425,3425,3425,3425,0
|
|
20230918,171900,139246230,3425,3425,3425,3425,0
|
|
20230918,171800,139246230,3425,3425,3425,3425,7504
|
|
20230918,171700,139246230,3425,3425,3425,3425,0
|
|
20230918,171600,139246230,3425,3425,3425,3425,0
|
|
20230918,171500,139246230,3425,3425,3425,3425,0
|
|
20230918,171400,139246230,3425,3425,3425,3425,0
|
|
20230918,171300,139246230,3425,3425,3425,3425,0
|
|
20230918,171200,139246230,3425,3425,3425,3425,0
|
|
20230918,171100,139246230,3425,3425,3425,3425,0
|
|
20230918,171000,139246230,3425,3425,3425,3425,0
|
|
20230918,170900,139246230,3425,3425,3425,3425,0
|
|
20230918,170800,139246230,3425,3425,3425,3425,0
|
|
20230918,170700,139246230,3425,3425,3425,3425,0
|
|
20230918,170600,139246230,3425,3425,3425,3425,0
|
|
20230918,170500,139246230,3425,3425,3425,3425,0
|
|
20230918,170400,139246230,3425,3425,3425,3425,0
|
|
20230918,170300,139246230,3425,3425,3425,3425,0
|
|
20230918,170200,139246230,3425,3425,3425,3425,0
|
|
20230918,170100,139246230,3425,3425,3425,3425,0
|
|
20230918,170000,139246230,3425,3425,3425,3425,0
|
|
20230918,165900,139246230,3425,3425,3425,3425,0
|
|
20230918,165800,139246230,3425,3425,3425,3425,0
|
|
20230918,165700,139246230,3425,3425,3425,3425,0
|
|
20230918,165600,139246230,3425,3425,3425,3425,0
|
|
20230918,165500,139246230,3425,3425,3425,3425,0
|
|
20230918,165400,139246230,3425,3425,3425,3425,0
|
|
20230918,165300,139246230,3425,3425,3425,3425,0
|
|
20230918,165200,139246230,3425,3425,3425,3425,0
|
|
20230918,165100,139246230,3425,3425,3425,3425,0
|
|
20230918,165000,139246230,3425,3425,3425,3425,0
|
|
20230918,164900,139246230,3425,3425,3425,3425,0
|
|
20230918,164800,139246230,3425,3425,3425,3425,7504
|
|
20230918,164700,139246230,3425,3425,3425,3425,0
|
|
20230918,164600,139246230,3425,3425,3425,3425,0
|
|
20230918,164500,139246230,3425,3425,3425,3425,0
|
|
20230918,164400,139246230,3425,3425,3425,3425,0
|
|
20230918,164300,139246230,3425,3425,3425,3425,0
|
|
20230918,164200,139246230,3425,3425,3425,3425,0
|
|
20230918,164100,139246230,3425,3425,3425,3425,0
|
|
20230918,164000,139246230,3425,3425,3425,3425,0
|
|
20230918,163900,139246230,3425,3425,3425,3425,0
|
|
20230918,163800,139246230,3425,3425,3425,3425,0
|
|
20230918,163700,139246230,3425,3425,3425,3425,0
|
|
20230918,163600,139246230,3425,3425,3425,3425,0
|
|
20230918,163500,139246230,3425,3425,3425,3425,0
|
|
20230918,163400,139246230,3425,3425,3425,3425,0
|
|
20230918,163300,139246230,3425,3425,3425,3425,0
|
|
20230918,163200,139246230,3425,3425,3425,3425,0
|
|
20230918,163100,139246230,3425,3425,3425,3425,0
|
|
20230918,163000,139246230,3425,3425,3425,3425,0
|
|
20230918,162900,139246230,3425,3425,3425,3425,0
|
|
20230918,162800,139246230,3425,3425,3425,3425,0
|
|
20230918,162700,139246230,3425,3425,3425,3425,0
|
|
20230918,162600,139246230,3425,3425,3425,3425,0
|
|
20230918,162500,139246230,3425,3425,3425,3425,0
|
|
20230918,162400,139246230,3425,3425,3425,3425,0
|
|
20230918,162300,139246230,3425,3425,3425,3425,0
|
|
20230918,162200,139246230,3425,3425,3425,3425,0
|
|
20230918,162100,139246230,3425,3425,3425,3425,0
|
|
20230918,162000,139246230,3425,3425,3425,3425,0
|
|
20230918,161900,139246230,3425,3425,3425,3425,0
|
|
20230918,161800,139246230,3425,3425,3425,3425,7504
|
|
20230918,161700,139246230,3425,3425,3425,3425,0
|
|
20230918,161600,139246230,3425,3425,3425,3425,0
|
|
20230918,161500,139246230,3425,3425,3425,3425,0
|
|
20230918,161400,139246230,3425,3425,3425,3425,0
|
|
20230918,161300,139246230,3425,3425,3425,3425,0
|
|
20230918,161200,139246230,3425,3425,3425,3425,0
|
|
20230918,161100,139246230,3425,3425,3425,3425,0
|
|
20230918,161000,139246230,3425,3425,3425,3425,0
|
|
20230918,160900,139246230,3425,3425,3425,3425,0
|
|
20230918,160800,139246230,3425,3425,3425,3425,0
|
|
20230918,160700,139246230,3425,3425,3425,3425,0
|
|
20230918,160600,139246230,3425,3425,3425,3425,0
|
|
20230918,160500,139246230,3425,3425,3425,3425,0
|
|
20230918,160400,139246230,3425,3425,3425,3425,0
|
|
20230918,160300,139246230,3425,3425,3425,3425,0
|
|
20230918,160200,139246230,3425,3425,3425,3425,0
|
|
20230918,160100,139246230,3425,3425,3425,3425,0
|
|
20230918,160000,139246230,3425,3425,3425,3425,0
|
|
20230918,155900,139246230,3425,3425,3425,3425,0
|
|
20230918,155800,139246230,3425,3425,3425,3425,0
|
|
20230918,155700,139246230,3425,3425,3425,3425,0
|
|
20230918,155600,139246230,3425,3425,3425,3425,0
|
|
20230918,155500,139246230,3425,3425,3425,3425,0
|
|
20230918,155400,139246230,3425,3425,3425,3425,0
|
|
20230918,155300,139246230,3425,3425,3425,3425,0
|
|
20230918,155200,139246230,3425,3425,3425,3425,0
|
|
20230918,155100,139246230,3425,3425,3425,3425,0
|
|
20230918,155000,139246230,3425,3425,3425,3425,0
|
|
20230918,154900,139246230,3425,3425,3425,3425,0
|
|
20230918,154800,139246230,3425,3425,3425,3425,7504
|
|
20230918,154700,139246230,3425,3425,3425,3425,0
|
|
20230918,154600,139246230,3425,3425,3425,3425,0
|
|
20230918,154500,139246230,3425,3425,3425,3425,0
|
|
20230918,154400,139246230,3425,3425,3425,3425,0
|
|
20230918,154300,139246230,3425,3425,3425,3425,0
|
|
20230918,154200,139246230,3425,3425,3425,3425,0
|
|
20230918,154100,139246230,3425,3425,3425,3425,0
|
|
20230918,154000,139246230,3425,3425,3425,3425,0
|
|
20230918,153900,139246230,3425,3425,3425,3425,0
|
|
20230918,153800,139246230,3425,3425,3425,3425,0
|
|
20230918,153700,139246230,3425,3425,3425,3425,0
|
|
20230918,153600,139246230,3425,3425,3425,3425,0
|
|
20230918,153500,139246230,3425,3425,3425,3425,0
|
|
20230918,153400,139246230,3425,3425,3425,3425,0
|
|
20230918,153300,139246230,3425,3425,3425,3425,0
|
|
20230918,153200,139246230,3425,3425,3425,3425,0
|
|
20230918,153100,139246230,3425,3425,3425,3425,0
|
|
20230918,153000,139246230,3425,3425,3425,3425,7504
|
|
20230918,152900,113545030,3445,3445,3445,3445,0
|
|
20230918,152800,113545030,3445,3445,3445,3445,0
|
|
20230918,152700,113545030,3445,3445,3445,3445,0
|
|
20230918,152600,113545030,3445,3445,3445,3445,0
|
|
20230918,152500,113545030,3445,3445,3445,3445,0
|
|
20230918,152400,113545030,3445,3445,3445,3445,0
|
|
20230918,152300,113545030,3445,3445,3445,3445,0
|
|
20230918,152200,113545030,3445,3445,3445,3445,0
|
|
20230918,152100,113545030,3445,3445,3445,3445,0
|
|
20230918,152000,113545030,3445,3445,3445,3445,0
|
|
20230918,151900,113545030,3445,3455,3460,3445,552
|
|
20230918,151800,111637400,3455,3455,3455,3455,25
|
|
20230918,151700,111551025,3455,3455,3455,3455,5
|
|
20230918,151600,111533750,3455,3455,3455,3455,5
|
|
20230918,151500,111516475,3455,3455,3455,3455,1
|
|
20230918,151400,111513020,3445,3455,3455,3445,25
|
|
20230918,151300,111426695,3455,3455,3455,3455,51
|
|
20230918,151200,111250490,3445,3450,3450,3445,519
|
|
20230918,151100,109462530,3450,3450,3450,3450,0
|
|
20230918,151000,109462530,3450,3450,3450,3450,1
|
|
20230918,150900,109459080,3445,3445,3445,3445,1
|
|
20230918,150800,109455635,3450,3450,3450,3450,101
|
|
20230918,150700,109107185,3445,3450,3450,3445,84
|
|
20230918,150600,108817705,3455,3455,3455,3455,0
|
|
20230918,150500,108817705,3455,3455,3455,3455,12
|
|
20230918,150400,108776245,3455,3455,3455,3455,87
|
|
20230918,150300,108475660,3460,3460,3460,3460,17
|
|
20230918,150200,108416840,3460,3460,3460,3460,13
|
|
20230918,150100,108371860,3460,3460,3460,3460,9
|
|
20230918,150000,108340720,3460,3460,3460,3460,0
|
|
20230918,145900,108340720,3460,3460,3460,3460,0
|
|
20230918,145800,108340720,3460,3460,3460,3460,0
|
|
20230918,145700,108340720,3460,3460,3460,3460,0
|
|
20230918,145600,108340720,3460,3460,3460,3460,20
|
|
20230918,145500,108271520,3445,3445,3445,3445,0
|
|
20230918,145400,108271520,3445,3445,3445,3445,0
|
|
20230918,145300,108271520,3445,3450,3450,3445,300
|
|
20230918,145200,107237100,3450,3450,3450,3450,91
|
|
20230918,145100,106923150,3450,3450,3450,3450,230
|
|
20230918,145000,106129650,3450,3450,3450,3450,0
|
|
20230918,144900,106129650,3450,3450,3450,3450,0
|
|
20230918,144800,106129650,3450,3450,3450,3450,471
|
|
20230918,144700,104504700,3450,3450,3450,3450,0
|
|
20230918,144600,104504700,3450,3450,3450,3450,0
|
|
20230918,144500,104504700,3450,3450,3450,3450,0
|
|
20230918,144400,104504700,3450,3450,3450,3450,0
|
|
20230918,144300,104504700,3450,3450,3450,3450,0
|
|
20230918,144200,104504700,3450,3450,3450,3450,0
|
|
20230918,144100,104504700,3450,3450,3450,3450,50
|
|
20230918,144000,104332200,3450,3450,3450,3450,249
|
|
20230918,143900,103473150,3455,3455,3455,3455,100
|
|
20230918,143800,103127650,3455,3455,3455,3455,0
|
|
20230918,143700,103127650,3455,3455,3455,3455,0
|
|
20230918,143600,103127650,3455,3455,3455,3455,0
|
|
20230918,143500,103127650,3455,3455,3455,3455,0
|
|
20230918,143400,103127650,3455,3455,3455,3455,0
|
|
20230918,143300,103127650,3455,3455,3455,3455,0
|
|
20230918,143200,103127650,3455,3450,3455,3450,201
|
|
20230918,143100,102434195,3450,3450,3450,3450,100
|
|
20230918,143000,102089195,3455,3455,3455,3455,0
|
|
20230918,142900,102089195,3455,3455,3455,3455,49
|
|
20230918,142800,101919900,3460,3460,3460,3460,0
|
|
20230918,142700,101919900,3460,3460,3460,3460,0
|
|
20230918,142600,101919900,3460,3460,3460,3460,0
|
|
20230918,142500,101919900,3460,3460,3460,3460,0
|
|
20230918,142400,101919900,3460,3460,3460,3460,23
|
|
20230918,142300,101840320,3460,3460,3460,3460,0
|
|
20230918,142200,101840320,3460,3460,3460,3460,0
|
|
20230918,142100,101840320,3460,3460,3460,3460,0
|
|
20230918,142000,101840320,3460,3460,3460,3460,0
|
|
20230918,141900,101840320,3460,3460,3460,3460,0
|
|
20230918,141800,101840320,3460,3460,3460,3460,0
|
|
20230918,141700,101840320,3460,3460,3460,3460,0
|
|
20230918,141600,101840320,3460,3460,3460,3460,0
|
|
20230918,141500,101840320,3460,3460,3460,3460,0
|
|
20230918,141400,101840320,3460,3460,3460,3460,0
|
|
20230918,141300,101840320,3460,3460,3460,3460,1
|
|
20230918,141200,101836860,3450,3450,3450,3450,0
|
|
20230918,141100,101836860,3450,3450,3450,3450,0
|
|
20230918,141000,101836860,3450,3450,3450,3450,0
|
|
20230918,140900,101836860,3450,3450,3450,3450,0
|
|
20230918,140800,101836860,3450,3450,3450,3450,0
|
|
20230918,140700,101836860,3450,3450,3450,3450,0
|
|
20230918,140600,101836860,3450,3450,3450,3450,0
|
|
20230918,140500,101836860,3450,3450,3450,3450,130
|
|
20230918,140400,101388360,3450,3450,3450,3450,0
|
|
20230918,140300,101388360,3450,3450,3450,3450,0
|
|
20230918,140200,101388360,3450,3450,3450,3450,0
|
|
20230918,140100,101388360,3450,3450,3450,3450,0
|
|
20230918,140000,101388360,3450,3450,3450,3450,1
|
|
20230918,135900,101384910,3460,3460,3460,3460,0
|
|
20230918,135800,101384910,3460,3460,3460,3460,44
|
|
20230918,135700,101232670,3460,3460,3460,3460,0
|
|
20230918,135600,101232670,3460,3460,3460,3460,10
|
|
20230918,135500,101198070,3460,3460,3460,3460,60
|
|
20230918,135400,100990470,3455,3455,3455,3455,1
|
|
20230918,135300,100987015,3460,3460,3460,3460,0
|
|
20230918,135200,100987015,3460,3460,3460,3460,15
|
|
20230918,135100,100935115,3460,3460,3460,3460,10
|
|
20230918,135000,100900515,3460,3460,3460,3460,1
|
|
20230918,134900,100897055,3455,3455,3455,3455,1
|
|
20230918,134800,100893600,3445,3445,3445,3445,0
|
|
20230918,134700,100893600,3445,3445,3445,3445,100
|
|
20230918,134600,100549100,3445,3445,3445,3445,0
|
|
20230918,134500,100549100,3445,3445,3445,3445,0
|
|
20230918,134400,100549100,3445,3445,3445,3445,0
|
|
20230918,134300,100549100,3445,3445,3445,3445,0
|
|
20230918,134200,100549100,3445,3445,3445,3445,0
|
|
20230918,134100,100549100,3445,3445,3445,3445,0
|
|
20230918,134000,100549100,3445,3445,3445,3445,0
|
|
20230918,133900,100549100,3445,3445,3445,3445,0
|
|
20230918,133800,100549100,3445,3445,3445,3445,0
|
|
20230918,133700,100549100,3445,3445,3445,3445,0
|
|
20230918,133600,100549100,3445,3445,3445,3445,0
|
|
20230918,133500,100549100,3445,3445,3445,3445,0
|
|
20230918,133400,100549100,3445,3445,3445,3445,30
|
|
20230918,133300,100445750,3460,3460,3460,3460,0
|
|
20230918,133200,100445750,3460,3460,3460,3460,0
|
|
20230918,133100,100445750,3460,3460,3460,3460,0
|
|
20230918,133000,100445750,3460,3460,3460,3460,0
|
|
20230918,132900,100445750,3460,3460,3460,3460,501
|
|
20230918,132800,98712290,3460,3460,3460,3460,15
|
|
20230918,132700,98660390,3445,3445,3445,3445,0
|
|
20230918,132600,98660390,3445,3445,3445,3445,0
|
|
20230918,132500,98660390,3445,3445,3445,3445,2
|
|
20230918,132400,98653500,3445,3445,3445,3445,0
|
|
20230918,132300,98653500,3445,3445,3445,3445,0
|
|
20230918,132200,98653500,3445,3445,3445,3445,0
|
|
20230918,132100,98653500,3445,3445,3445,3445,0
|
|
20230918,132000,98653500,3445,3445,3445,3445,0
|
|
20230918,131900,98653500,3445,3445,3445,3445,0
|
|
20230918,131800,98653500,3445,3460,3460,3445,136
|
|
20230918,131700,98184080,3460,3460,3460,3460,0
|
|
20230918,131600,98184080,3460,3460,3460,3460,1
|
|
20230918,131500,98180620,3460,3460,3465,3455,2079
|
|
20230918,131400,90987175,3460,3460,3460,3460,10
|
|
20230918,131300,90952575,3460,3460,3460,3460,0
|
|
20230918,131200,90952575,3460,3460,3460,3460,10
|
|
20230918,131100,90917975,3445,3445,3445,3445,290
|
|
20230918,131000,89918925,3445,3445,3445,3445,15
|
|
20230918,130900,89867250,3445,3445,3445,3445,0
|
|
20230918,130800,89867250,3445,3445,3445,3445,0
|
|
20230918,130700,89867250,3445,3445,3445,3445,0
|
|
20230918,130600,89867250,3445,3445,3445,3445,5
|
|
20230918,130500,89850025,3445,3445,3445,3445,0
|
|
20230918,130400,89850025,3445,3445,3445,3445,0
|
|
20230918,130300,89850025,3445,3445,3445,3445,0
|
|
20230918,130200,89850025,3445,3460,3460,3445,2001
|
|
20230918,130100,82956565,3460,3460,3460,3460,1
|
|
20230918,130000,82953105,3440,3440,3440,3440,0
|
|
20230918,125900,82953105,3440,3440,3440,3440,0
|
|
20230918,125800,82953105,3440,3440,3440,3440,0
|
|
20230918,125700,82953105,3440,3440,3440,3440,0
|
|
20230918,125600,82953105,3440,3440,3440,3440,0
|
|
20230918,125500,82953105,3440,3440,3440,3440,0
|
|
20230918,125400,82953105,3440,3440,3440,3440,0
|
|
20230918,125300,82953105,3440,3440,3440,3440,0
|
|
20230918,125200,82953105,3440,3440,3440,3440,0
|
|
20230918,125100,82953105,3440,3440,3440,3440,0
|
|
20230918,125000,82953105,3440,3440,3440,3440,0
|
|
20230918,124900,82953105,3440,3440,3440,3440,0
|
|
20230918,124800,82953105,3440,3440,3440,3440,0
|
|
20230918,124700,82953105,3440,3440,3440,3440,0
|
|
20230918,124600,82953105,3440,3440,3440,3440,0
|
|
20230918,124500,82953105,3440,3440,3440,3440,0
|
|
20230918,124400,82953105,3440,3440,3440,3440,0
|
|
20230918,124300,82953105,3440,3445,3445,3440,500
|
|
20230918,124200,81230675,3460,3460,3460,3460,5
|
|
20230918,124100,81213375,3460,3460,3460,3460,0
|
|
20230918,124000,81213375,3460,3460,3460,3460,0
|
|
20230918,123900,81213375,3460,3460,3460,3460,0
|
|
20230918,123800,81213375,3460,3460,3460,3460,0
|
|
20230918,123700,81213375,3460,3460,3460,3460,0
|
|
20230918,123600,81213375,3460,3460,3460,3460,0
|
|
20230918,123500,81213375,3460,3460,3460,3460,0
|
|
20230918,123400,81213375,3460,3460,3460,3460,0
|
|
20230918,123300,81213375,3460,3460,3460,3460,0
|
|
20230918,123200,81213375,3460,3460,3460,3460,0
|
|
20230918,123100,81213375,3460,3460,3460,3460,0
|
|
20230918,123000,81213375,3460,3460,3460,3460,0
|
|
20230918,122900,81213375,3460,3460,3460,3460,0
|
|
20230918,122800,81213375,3460,3460,3460,3460,0
|
|
20230918,122700,81213375,3460,3460,3460,3460,0
|
|
20230918,122600,81213375,3460,3460,3460,3460,0
|
|
20230918,122500,81213375,3460,3460,3460,3460,1
|
|
20230918,122400,81209915,3445,3445,3445,3445,2
|
|
20230918,122300,81203025,3445,3445,3445,3445,0
|
|
20230918,122200,81203025,3445,3445,3445,3445,0
|
|
20230918,122100,81203025,3445,3445,3445,3445,0
|
|
20230918,122000,81203025,3445,3445,3445,3445,0
|
|
20230918,121900,81203025,3445,3445,3445,3445,0
|
|
20230918,121800,81203025,3445,3445,3445,3445,0
|
|
20230918,121700,81203025,3445,3445,3445,3445,0
|
|
20230918,121600,81203025,3445,3445,3445,3445,0
|
|
20230918,121500,81203025,3445,3445,3445,3445,0
|
|
20230918,121400,81203025,3445,3445,3445,3445,0
|
|
20230918,121300,81203025,3445,3445,3445,3445,6
|
|
20230918,121200,81182355,3440,3440,3440,3440,0
|
|
20230918,121100,81182355,3440,3440,3440,3440,1
|
|
20230918,121000,81178915,3440,3440,3440,3440,0
|
|
20230918,120900,81178915,3440,3440,3440,3440,1
|
|
20230918,120800,81175475,3445,3445,3445,3445,0
|
|
20230918,120700,81175475,3445,3445,3445,3445,374
|
|
20230918,120600,79887045,3440,3440,3440,3440,0
|
|
20230918,120500,79887045,3440,3440,3440,3440,0
|
|
20230918,120400,79887045,3440,3440,3440,3440,0
|
|
20230918,120300,79887045,3440,3440,3440,3440,0
|
|
20230918,120200,79887045,3440,3440,3440,3440,0
|
|
20230918,120100,79887045,3440,3440,3440,3440,500
|
|
20230918,120000,78167045,3440,3440,3440,3440,0
|
|
20230918,115900,78167045,3440,3440,3440,3440,100
|
|
20230918,115800,77823045,3440,3440,3440,3440,0
|
|
20230918,115700,77823045,3440,3440,3440,3440,0
|
|
20230918,115600,77823045,3440,3440,3440,3440,0
|
|
20230918,115500,77823045,3440,3460,3460,3440,1680
|
|
20230918,115400,72042155,3445,3445,3445,3445,0
|
|
20230918,115300,72042155,3445,3445,3445,3445,0
|
|
20230918,115200,72042155,3445,3445,3445,3445,0
|
|
20230918,115100,72042155,3445,3445,3445,3445,0
|
|
20230918,115000,72042155,3445,3445,3445,3445,0
|
|
20230918,114900,72042155,3445,3445,3445,3445,0
|
|
20230918,114800,72042155,3445,3445,3445,3445,0
|
|
20230918,114700,72042155,3445,3445,3445,3445,0
|
|
20230918,114600,72042155,3445,3445,3445,3445,0
|
|
20230918,114500,72042155,3445,3445,3445,3445,15
|
|
20230918,114400,71990480,3445,3445,3445,3445,45
|
|
20230918,114300,71835455,3465,3465,3465,3465,0
|
|
20230918,114200,71835455,3465,3465,3465,3465,0
|
|
20230918,114100,71835455,3465,3465,3465,3465,0
|
|
20230918,114000,71835455,3465,3465,3465,3465,0
|
|
20230918,113900,71835455,3465,3465,3465,3465,0
|
|
20230918,113800,71835455,3465,3465,3465,3465,0
|
|
20230918,113700,71835455,3465,3465,3465,3465,0
|
|
20230918,113600,71835455,3465,3465,3465,3465,0
|
|
20230918,113500,71835455,3465,3465,3465,3465,0
|
|
20230918,113400,71835455,3465,3465,3465,3465,0
|
|
20230918,113300,71835455,3465,3465,3465,3465,0
|
|
20230918,113200,71835455,3465,3465,3465,3465,1
|
|
20230918,113100,71831990,3465,3465,3465,3465,2
|
|
20230918,113000,71825060,3445,3445,3445,3445,0
|
|
20230918,112900,71825060,3445,3445,3445,3445,54
|
|
20230918,112800,71639030,3445,3445,3445,3445,0
|
|
20230918,112700,71639030,3445,3445,3445,3445,0
|
|
20230918,112600,71639030,3445,3445,3445,3445,0
|
|
20230918,112500,71639030,3445,3445,3445,3445,146
|
|
20230918,112400,71136060,3445,3445,3445,3445,0
|
|
20230918,112300,71136060,3445,3445,3445,3445,0
|
|
20230918,112200,71136060,3445,3445,3445,3445,0
|
|
20230918,112100,71136060,3445,3445,3445,3445,0
|
|
20230918,112000,71136060,3445,3445,3445,3445,0
|
|
20230918,111900,71136060,3445,3445,3445,3445,0
|
|
20230918,111800,71136060,3445,3445,3445,3445,0
|
|
20230918,111700,71136060,3445,3445,3445,3445,0
|
|
20230918,111600,71136060,3445,3445,3445,3445,89
|
|
20230918,111500,70829455,3445,3445,3445,3445,0
|
|
20230918,111400,70829455,3445,3445,3445,3445,0
|
|
20230918,111300,70829455,3445,3445,3445,3445,0
|
|
20230918,111200,70829455,3445,3445,3445,3445,0
|
|
20230918,111100,70829455,3445,3445,3445,3445,0
|
|
20230918,111000,70829455,3445,3445,3445,3445,0
|
|
20230918,110900,70829455,3445,3445,3445,3445,10
|
|
20230918,110800,70795005,3445,3445,3445,3445,0
|
|
20230918,110700,70795005,3445,3445,3445,3445,0
|
|
20230918,110600,70795005,3445,3450,3450,3445,2635
|
|
20230918,110500,61716555,3445,3450,3450,3445,213
|
|
20230918,110400,60982175,3450,3450,3450,3450,0
|
|
20230918,110300,60982175,3450,3450,3450,3450,0
|
|
20230918,110200,60982175,3450,3450,3450,3450,0
|
|
20230918,110100,60982175,3450,3455,3460,3450,486
|
|
20230918,110000,59304480,3460,3460,3460,3460,0
|
|
20230918,105900,59304480,3460,3460,3460,3460,0
|
|
20230918,105800,59304480,3460,3455,3460,3455,37
|
|
20230918,105700,59176510,3460,3460,3460,3460,0
|
|
20230918,105600,59176510,3460,3460,3460,3460,0
|
|
20230918,105500,59176510,3460,3460,3460,3460,0
|
|
20230918,105400,59176510,3460,3460,3460,3460,0
|
|
20230918,105300,59176510,3460,3460,3460,3460,0
|
|
20230918,105200,59176510,3460,3460,3460,3460,10
|
|
20230918,105100,59141910,3465,3465,3465,3465,0
|
|
20230918,105000,59141910,3465,3465,3465,3465,9
|
|
20230918,104900,59110725,3465,3465,3465,3465,0
|
|
20230918,104800,59110725,3465,3465,3465,3465,0
|
|
20230918,104700,59110725,3465,3465,3465,3465,0
|
|
20230918,104600,59110725,3465,3465,3465,3465,0
|
|
20230918,104500,59110725,3465,3465,3465,3465,0
|
|
20230918,104400,59110725,3465,3465,3465,3465,0
|
|
20230918,104300,59110725,3465,3465,3465,3465,1
|
|
20230918,104200,59107260,3470,3470,3470,3470,0
|
|
20230918,104100,59107260,3470,3470,3470,3470,0
|
|
20230918,104000,59107260,3470,3470,3470,3470,0
|
|
20230918,103900,59107260,3470,3470,3470,3470,20
|
|
20230918,103800,59037860,3470,3470,3470,3470,0
|
|
20230918,103700,59037860,3470,3470,3470,3470,786
|
|
20230918,103600,56310440,3460,3460,3460,3460,0
|
|
20230918,103500,56310440,3460,3460,3460,3460,0
|
|
20230918,103400,56310440,3460,3460,3460,3460,1910
|
|
20230918,103300,49701840,3460,3460,3460,3460,10
|
|
20230918,103200,49667240,3460,3460,3460,3460,0
|
|
20230918,103100,49667240,3460,3460,3460,3460,14
|
|
20230918,103000,49618800,3460,3460,3460,3460,0
|
|
20230918,102900,49618800,3460,3460,3460,3460,176
|
|
20230918,102800,49009840,3460,3460,3460,3460,0
|
|
20230918,102700,49009840,3460,3460,3460,3460,0
|
|
20230918,102600,49009840,3460,3460,3460,3460,0
|
|
20230918,102500,49009840,3460,3460,3460,3460,0
|
|
20230918,102400,49009840,3460,3460,3460,3460,300
|
|
20230918,102300,47971840,3460,3460,3460,3460,0
|
|
20230918,102200,47971840,3460,3450,3460,3450,1053
|
|
20230918,102100,44332615,3455,3455,3455,3455,0
|
|
20230918,102000,44332615,3455,3450,3455,3450,462
|
|
20230918,101900,42738710,3450,3450,3450,3450,357
|
|
20230918,101800,41507060,3445,3445,3445,3445,0
|
|
20230918,101700,41507060,3445,3445,3445,3445,28
|
|
20230918,101600,41410600,3450,3450,3450,3450,0
|
|
20230918,101500,41410600,3450,3450,3450,3450,0
|
|
20230918,101400,41410600,3450,3450,3450,3450,1
|
|
20230918,101300,41407150,3445,3445,3445,3445,217
|
|
20230918,101200,40659585,3445,3445,3445,3445,0
|
|
20230918,101100,40659585,3445,3445,3445,3445,0
|
|
20230918,101000,40659585,3445,3445,3445,3445,0
|
|
20230918,100900,40659585,3445,3445,3445,3445,100
|
|
20230918,100800,40315085,3440,3440,3440,3440,2
|
|
20230918,100700,40308205,3450,3450,3450,3450,442
|
|
20230918,100600,38783305,3455,3455,3455,3455,0
|
|
20230918,100500,38783305,3455,3455,3455,3455,0
|
|
20230918,100400,38783305,3455,3455,3455,3455,0
|
|
20230918,100300,38783305,3455,3455,3455,3455,10
|
|
20230918,100200,38748755,3455,3455,3455,3455,0
|
|
20230918,100100,38748755,3455,3455,3455,3455,18
|
|
20230918,100000,38686565,3455,3455,3455,3455,0
|
|
20230918,095900,38686565,3455,3455,3455,3455,12
|
|
20230918,095800,38645105,3450,3450,3450,3450,0
|
|
20230918,095700,38645105,3450,3450,3450,3450,0
|
|
20230918,095600,38645105,3450,3450,3450,3450,0
|
|
20230918,095500,38645105,3450,3450,3450,3450,0
|
|
20230918,095400,38645105,3450,3450,3450,3450,1
|
|
20230918,095300,38641655,3450,3450,3450,3450,0
|
|
20230918,095200,38641655,3450,3450,3450,3450,0
|
|
20230918,095100,38641655,3450,3450,3450,3450,0
|
|
20230918,095000,38641655,3450,3450,3450,3450,1016
|
|
20230918,094900,35136455,3445,3445,3445,3445,43
|
|
20230918,094800,34988320,3440,3440,3440,3440,0
|
|
20230918,094700,34988320,3440,3440,3440,3440,0
|
|
20230918,094600,34988320,3440,3440,3440,3440,126
|
|
20230918,094500,34554880,3445,3445,3445,3445,0
|
|
20230918,094400,34554880,3445,3445,3445,3445,50
|
|
20230918,094300,34382630,3445,3445,3445,3445,5
|
|
20230918,094200,34365405,3440,3440,3440,3440,1
|
|
20230918,094100,34361965,3450,3450,3450,3450,1
|
|
20230918,094000,34358515,3450,3450,3450,3450,0
|
|
20230918,093900,34358515,3450,3450,3450,3450,2
|
|
20230918,093800,34351615,3450,3440,3450,3440,14
|
|
20230918,093700,34303335,3450,3450,3450,3450,0
|
|
20230918,093600,34303335,3450,3450,3450,3450,1
|
|
20230918,093500,34299885,3440,3440,3440,3440,0
|
|
20230918,093400,34299885,3440,3440,3440,3440,0
|
|
20230918,093300,34299885,3440,3440,3440,3440,1
|
|
20230918,093200,34296445,3440,3440,3440,3440,802
|
|
20230918,093100,31537565,3440,3435,3440,3435,4
|
|
20230918,093000,31523815,3440,3440,3440,3440,10
|
|
20230918,092900,31489415,3440,3445,3445,3435,836
|
|
20230918,092800,28613665,3445,3445,3445,3445,0
|
|
20230918,092700,28613665,3445,3445,3445,3445,1
|
|
20230918,092600,28610220,3445,3445,3445,3445,210
|
|
20230918,092500,27886770,3445,3450,3450,3445,52
|
|
20230918,092400,27707430,3445,3445,3445,3445,0
|
|
20230918,092300,27707430,3445,3445,3445,3445,80
|
|
20230918,092200,27431830,3445,3445,3445,3445,0
|
|
20230918,092100,27431830,3445,3445,3445,3445,91
|
|
20230918,092000,27118335,3450,3450,3450,3450,28
|
|
20230918,091900,27021735,3455,3455,3455,3455,0
|
|
20230918,091800,27021735,3455,3455,3455,3455,20
|
|
20230918,091700,26952635,3460,3460,3460,3460,290
|
|
20230918,091600,25949235,3460,3460,3460,3460,0
|
|
20230918,091500,25949235,3460,3460,3460,3460,0
|
|
20230918,091400,25949235,3460,3460,3460,3460,50
|
|
20230918,091300,25776235,3460,3460,3460,3460,0
|
|
20230918,091200,25776235,3460,3465,3465,3460,596
|
|
20230918,091100,23714070,3465,3465,3470,3465,386
|
|
20230918,091000,22376530,3475,3470,3480,3470,1630
|
|
20230918,090900,16714630,3465,3465,3465,3465,88
|
|
20230918,090800,16409710,3460,3460,3460,3460,0
|
|
20230918,090700,16409710,3460,3450,3460,3450,1488
|
|
20230918,090600,11267210,3450,3450,3450,3450,60
|
|
20230918,090500,11060210,3445,3445,3445,3445,14
|
|
20230918,090400,11011980,3445,3440,3445,3440,58
|
|
20230918,090300,10812420,3440,3440,3440,3440,262
|
|
20230918,090200,9911140,3440,3450,3450,3440,161
|
|
20230918,090100,9355840,3460,3460,3460,3460,0
|
|
20230918,090000,9355840,3460,3460,3460,3460,2704
|