583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,184000,187716365,4110,4110,4110,4110,1539
|
|
20230918,183900,187716365,4110,4110,4110,4110,0
|
|
20230918,183800,187716365,4110,4110,4110,4110,0
|
|
20230918,183700,187716365,4110,4110,4110,4110,0
|
|
20230918,183600,187716365,4110,4110,4110,4110,0
|
|
20230918,183500,187716365,4110,4110,4110,4110,0
|
|
20230918,183400,187716365,4110,4110,4110,4110,0
|
|
20230918,183300,187716365,4110,4110,4110,4110,0
|
|
20230918,183200,187716365,4110,4110,4110,4110,0
|
|
20230918,183100,187716365,4110,4110,4110,4110,0
|
|
20230918,183000,187716365,4110,4110,4110,4110,0
|
|
20230918,182900,187716365,4110,4110,4110,4110,0
|
|
20230918,182800,187716365,4110,4110,4110,4110,0
|
|
20230918,182700,187716365,4110,4110,4110,4110,0
|
|
20230918,182600,187716365,4110,4110,4110,4110,0
|
|
20230918,182500,187716365,4110,4110,4110,4110,0
|
|
20230918,182400,187716365,4110,4110,4110,4110,0
|
|
20230918,182300,187716365,4110,4110,4110,4110,0
|
|
20230918,182200,187716365,4110,4110,4110,4110,0
|
|
20230918,182100,187716365,4110,4110,4110,4110,0
|
|
20230918,182000,187716365,4110,4110,4110,4110,0
|
|
20230918,181900,187716365,4110,4110,4110,4110,0
|
|
20230918,181800,187716365,4110,4110,4110,4110,0
|
|
20230918,181700,187716365,4110,4110,4110,4110,0
|
|
20230918,181600,187716365,4110,4110,4110,4110,0
|
|
20230918,181500,187716365,4110,4110,4110,4110,0
|
|
20230918,181400,187716365,4110,4110,4110,4110,0
|
|
20230918,181300,187716365,4110,4110,4110,4110,0
|
|
20230918,181200,187716365,4110,4110,4110,4110,0
|
|
20230918,181100,187716365,4110,4110,4110,4110,0
|
|
20230918,181000,187716365,4110,4110,4110,4110,1539
|
|
20230918,180900,187716365,4110,4110,4110,4110,0
|
|
20230918,180800,187716365,4110,4110,4110,4110,0
|
|
20230918,180700,187716365,4110,4110,4110,4110,0
|
|
20230918,180600,187716365,4110,4110,4110,4110,0
|
|
20230918,180500,187716365,4110,4110,4110,4110,0
|
|
20230918,180400,187716365,4110,4110,4110,4110,0
|
|
20230918,180300,187716365,4110,4110,4110,4110,0
|
|
20230918,180200,187716365,4110,4110,4110,4110,0
|
|
20230918,180100,187716365,4110,4110,4110,4110,0
|
|
20230918,180000,187716365,4110,4110,4110,4110,0
|
|
20230918,175900,187716365,4110,4110,4110,4110,0
|
|
20230918,175800,187716365,4110,4110,4110,4110,0
|
|
20230918,175700,187716365,4110,4110,4110,4110,0
|
|
20230918,175600,187716365,4110,4110,4110,4110,0
|
|
20230918,175500,187716365,4110,4110,4110,4110,0
|
|
20230918,175400,187716365,4110,4110,4110,4110,0
|
|
20230918,175300,187716365,4110,4110,4110,4110,0
|
|
20230918,175200,187716365,4110,4110,4110,4110,0
|
|
20230918,175100,187716365,4110,4110,4110,4110,0
|
|
20230918,175000,187716365,4110,4110,4110,4110,0
|
|
20230918,174900,187716365,4110,4110,4110,4110,0
|
|
20230918,174800,187716365,4110,4110,4110,4110,0
|
|
20230918,174700,187716365,4110,4110,4110,4110,0
|
|
20230918,174600,187716365,4110,4110,4110,4110,0
|
|
20230918,174500,187716365,4110,4110,4110,4110,0
|
|
20230918,174400,187716365,4110,4110,4110,4110,0
|
|
20230918,174300,187716365,4110,4110,4110,4110,0
|
|
20230918,174200,187716365,4110,4110,4110,4110,0
|
|
20230918,174100,187716365,4110,4110,4110,4110,0
|
|
20230918,174000,187716365,4110,4110,4110,4110,1539
|
|
20230918,173900,187716365,4110,4110,4110,4110,0
|
|
20230918,173800,187716365,4110,4110,4110,4110,0
|
|
20230918,173700,187716365,4110,4110,4110,4110,0
|
|
20230918,173600,187716365,4110,4110,4110,4110,0
|
|
20230918,173500,187716365,4110,4110,4110,4110,0
|
|
20230918,173400,187716365,4110,4110,4110,4110,0
|
|
20230918,173300,187716365,4110,4110,4110,4110,0
|
|
20230918,173200,187716365,4110,4110,4110,4110,0
|
|
20230918,173100,187716365,4110,4110,4110,4110,0
|
|
20230918,173000,187716365,4110,4110,4110,4110,0
|
|
20230918,172900,187716365,4110,4110,4110,4110,0
|
|
20230918,172800,187716365,4110,4110,4110,4110,0
|
|
20230918,172700,187716365,4110,4110,4110,4110,0
|
|
20230918,172600,187716365,4110,4110,4110,4110,0
|
|
20230918,172500,187716365,4110,4110,4110,4110,0
|
|
20230918,172400,187716365,4110,4110,4110,4110,0
|
|
20230918,172300,187716365,4110,4110,4110,4110,0
|
|
20230918,172200,187716365,4110,4110,4110,4110,0
|
|
20230918,172100,187716365,4110,4110,4110,4110,0
|
|
20230918,172000,187716365,4110,4110,4110,4110,0
|
|
20230918,171900,187716365,4110,4110,4110,4110,0
|
|
20230918,171800,187716365,4110,4110,4110,4110,0
|
|
20230918,171700,187716365,4110,4110,4110,4110,0
|
|
20230918,171600,187716365,4110,4110,4110,4110,0
|
|
20230918,171500,187716365,4110,4110,4110,4110,0
|
|
20230918,171400,187716365,4110,4110,4110,4110,0
|
|
20230918,171300,187716365,4110,4110,4110,4110,0
|
|
20230918,171200,187716365,4110,4110,4110,4110,0
|
|
20230918,171100,187716365,4110,4110,4110,4110,0
|
|
20230918,171000,187716365,4110,4110,4110,4110,1539
|
|
20230918,170900,187716365,4110,4110,4110,4110,0
|
|
20230918,170800,187716365,4110,4110,4110,4110,0
|
|
20230918,170700,187716365,4110,4110,4110,4110,0
|
|
20230918,170600,187716365,4110,4110,4110,4110,0
|
|
20230918,170500,187716365,4110,4110,4110,4110,0
|
|
20230918,170400,187716365,4110,4110,4110,4110,0
|
|
20230918,170300,187716365,4110,4110,4110,4110,0
|
|
20230918,170200,187716365,4110,4110,4110,4110,0
|
|
20230918,170100,187716365,4110,4110,4110,4110,0
|
|
20230918,170000,187716365,4110,4110,4110,4110,0
|
|
20230918,165900,187716365,4110,4110,4110,4110,0
|
|
20230918,165800,187716365,4110,4110,4110,4110,0
|
|
20230918,165700,187716365,4110,4110,4110,4110,0
|
|
20230918,165600,187716365,4110,4110,4110,4110,0
|
|
20230918,165500,187716365,4110,4110,4110,4110,0
|
|
20230918,165400,187716365,4110,4110,4110,4110,0
|
|
20230918,165300,187716365,4110,4110,4110,4110,0
|
|
20230918,165200,187716365,4110,4110,4110,4110,0
|
|
20230918,165100,187716365,4110,4110,4110,4110,0
|
|
20230918,165000,187716365,4110,4110,4110,4110,0
|
|
20230918,164900,187716365,4110,4110,4110,4110,0
|
|
20230918,164800,187716365,4110,4110,4110,4110,0
|
|
20230918,164700,187716365,4110,4110,4110,4110,0
|
|
20230918,164600,187716365,4110,4110,4110,4110,0
|
|
20230918,164500,187716365,4110,4110,4110,4110,0
|
|
20230918,164400,187716365,4110,4110,4110,4110,0
|
|
20230918,164300,187716365,4110,4110,4110,4110,0
|
|
20230918,164200,187716365,4110,4110,4110,4110,0
|
|
20230918,164100,187716365,4110,4110,4110,4110,0
|
|
20230918,164000,187716365,4110,4110,4110,4110,1539
|
|
20230918,163900,187716365,4110,4110,4110,4110,0
|
|
20230918,163800,187716365,4110,4110,4110,4110,0
|
|
20230918,163700,187716365,4110,4110,4110,4110,0
|
|
20230918,163600,187716365,4110,4110,4110,4110,0
|
|
20230918,163500,187716365,4110,4110,4110,4110,0
|
|
20230918,163400,187716365,4110,4110,4110,4110,0
|
|
20230918,163300,187716365,4110,4110,4110,4110,0
|
|
20230918,163200,187716365,4110,4110,4110,4110,0
|
|
20230918,163100,187716365,4110,4110,4110,4110,0
|
|
20230918,163000,187716365,4110,4110,4110,4110,0
|
|
20230918,162900,187716365,4110,4110,4110,4110,0
|
|
20230918,162800,187716365,4110,4110,4110,4110,0
|
|
20230918,162700,187716365,4110,4110,4110,4110,0
|
|
20230918,162600,187716365,4110,4110,4110,4110,0
|
|
20230918,162500,187716365,4110,4110,4110,4110,0
|
|
20230918,162400,187716365,4110,4110,4110,4110,0
|
|
20230918,162300,187716365,4110,4110,4110,4110,0
|
|
20230918,162200,187716365,4110,4110,4110,4110,0
|
|
20230918,162100,187716365,4110,4110,4110,4110,0
|
|
20230918,162000,187716365,4110,4110,4110,4110,0
|
|
20230918,161900,187716365,4110,4110,4110,4110,0
|
|
20230918,161800,187716365,4110,4110,4110,4110,0
|
|
20230918,161700,187716365,4110,4110,4110,4110,0
|
|
20230918,161600,187716365,4110,4110,4110,4110,0
|
|
20230918,161500,187716365,4110,4110,4110,4110,0
|
|
20230918,161400,187716365,4110,4110,4110,4110,0
|
|
20230918,161300,187716365,4110,4110,4110,4110,0
|
|
20230918,161200,187716365,4110,4110,4110,4110,0
|
|
20230918,161100,187716365,4110,4110,4110,4110,0
|
|
20230918,161000,187716365,4110,4110,4110,4110,1539
|
|
20230918,160900,187716365,4110,4110,4110,4110,0
|
|
20230918,160800,187716365,4110,4110,4110,4110,0
|
|
20230918,160700,187716365,4110,4110,4110,4110,0
|
|
20230918,160600,187716365,4110,4110,4110,4110,0
|
|
20230918,160500,187716365,4110,4110,4110,4110,0
|
|
20230918,160400,187716365,4110,4110,4110,4110,0
|
|
20230918,160300,187716365,4110,4110,4110,4110,0
|
|
20230918,160200,187716365,4110,4110,4110,4110,0
|
|
20230918,160100,187716365,4110,4110,4110,4110,0
|
|
20230918,160000,187716365,4110,4110,4110,4110,0
|
|
20230918,155900,187716365,4110,4110,4110,4110,0
|
|
20230918,155800,187716365,4110,4110,4110,4110,0
|
|
20230918,155700,187716365,4110,4110,4110,4110,0
|
|
20230918,155600,187716365,4110,4110,4110,4110,0
|
|
20230918,155500,187716365,4110,4110,4110,4110,0
|
|
20230918,155400,187716365,4110,4110,4110,4110,0
|
|
20230918,155300,187716365,4110,4110,4110,4110,0
|
|
20230918,155200,187716365,4110,4110,4110,4110,0
|
|
20230918,155100,187716365,4110,4110,4110,4110,0
|
|
20230918,155000,187716365,4110,4110,4110,4110,0
|
|
20230918,154900,187716365,4110,4110,4110,4110,0
|
|
20230918,154800,187716365,4110,4110,4110,4110,0
|
|
20230918,154700,187716365,4110,4110,4110,4110,0
|
|
20230918,154600,187716365,4110,4110,4110,4110,0
|
|
20230918,154500,187716365,4110,4110,4110,4110,0
|
|
20230918,154400,187716365,4110,4110,4110,4110,0
|
|
20230918,154300,187716365,4110,4110,4110,4110,0
|
|
20230918,154200,187716365,4110,4110,4110,4110,0
|
|
20230918,154100,187716365,4110,4110,4110,4110,0
|
|
20230918,154000,187716365,4110,4110,4110,4110,1539
|
|
20230918,153900,187716365,4110,4110,4110,4110,0
|
|
20230918,153800,187716365,4110,4110,4110,4110,0
|
|
20230918,153700,187716365,4110,4110,4110,4110,0
|
|
20230918,153600,187716365,4110,4110,4110,4110,0
|
|
20230918,153500,187716365,4110,4110,4110,4110,0
|
|
20230918,153400,187716365,4110,4110,4110,4110,0
|
|
20230918,153300,187716365,4110,4110,4110,4110,0
|
|
20230918,153200,187716365,4110,4110,4110,4110,0
|
|
20230918,153100,187716365,4110,4110,4110,4110,0
|
|
20230918,153000,187716365,4110,4110,4110,4110,1539
|
|
20230918,152900,181391075,4110,4110,4110,4110,0
|
|
20230918,152800,181391075,4110,4110,4110,4110,0
|
|
20230918,152700,181391075,4110,4110,4110,4110,0
|
|
20230918,152600,181391075,4110,4110,4110,4110,0
|
|
20230918,152500,181391075,4110,4110,4110,4110,0
|
|
20230918,152400,181391075,4110,4110,4110,4110,0
|
|
20230918,152300,181391075,4110,4110,4110,4110,0
|
|
20230918,152200,181391075,4110,4110,4110,4110,0
|
|
20230918,152100,181391075,4110,4110,4110,4110,0
|
|
20230918,152000,181391075,4110,4110,4110,4110,0
|
|
20230918,151900,181391075,4110,4110,4110,4110,4
|
|
20230918,151800,181374635,4105,4105,4105,4105,0
|
|
20230918,151700,181374635,4105,4105,4105,4105,0
|
|
20230918,151600,181374635,4105,4125,4125,4105,2818
|
|
20230918,151500,169787860,4125,4125,4125,4125,0
|
|
20230918,151400,169787860,4125,4130,4130,4125,20
|
|
20230918,151300,169705310,4130,4130,4130,4130,2
|
|
20230918,151200,169697050,4130,4135,4135,4130,350
|
|
20230918,151100,168251375,4130,4130,4130,4130,0
|
|
20230918,151000,168251375,4130,4130,4130,4130,0
|
|
20230918,150900,168251375,4130,4130,4130,4130,0
|
|
20230918,150800,168251375,4130,4130,4130,4130,15
|
|
20230918,150700,168189425,4130,4130,4130,4130,0
|
|
20230918,150600,168189425,4130,4130,4130,4130,0
|
|
20230918,150500,168189425,4130,4130,4130,4130,0
|
|
20230918,150400,168189425,4130,4130,4130,4115,610
|
|
20230918,150300,165676435,4135,4135,4135,4135,0
|
|
20230918,150200,165676435,4135,4135,4135,4135,13
|
|
20230918,150100,165622680,4135,4135,4135,4135,0
|
|
20230918,150000,165622680,4135,4135,4135,4135,24
|
|
20230918,145900,165523440,4135,4120,4135,4120,25
|
|
20230918,145800,165420320,4120,4120,4130,4120,1576
|
|
20230918,145700,158927050,4120,4120,4120,4120,17
|
|
20230918,145600,158857010,4120,4120,4120,4120,19
|
|
20230918,145500,158778730,4125,4130,4130,4125,262
|
|
20230918,145400,157697970,4130,4125,4135,4125,46
|
|
20230918,145300,157507880,4125,4125,4125,4125,17
|
|
20230918,145200,157437755,4125,4125,4125,4125,13
|
|
20230918,145100,157384130,4130,4130,4130,4125,19
|
|
20230918,145000,157305700,4130,4125,4130,4125,17
|
|
20230918,144900,157235530,4125,4125,4135,4125,18
|
|
20230918,144800,157161270,4125,4125,4125,4125,16
|
|
20230918,144700,157095270,4125,4130,4130,4125,19
|
|
20230918,144600,157016885,4130,4130,4135,4125,47
|
|
20230918,144500,156822770,4130,4125,4130,4125,19
|
|
20230918,144400,156744345,4125,4125,4125,4125,21
|
|
20230918,144300,156657720,4130,4130,4130,4130,12
|
|
20230918,144200,156608160,4130,4130,4130,4130,18
|
|
20230918,144100,156533820,4130,4145,4145,4130,17
|
|
20230918,144000,156463595,4130,4125,4130,4125,17
|
|
20230918,143900,156393425,4125,4125,4125,4125,23
|
|
20230918,143800,156298550,4130,4135,4135,4130,11
|
|
20230918,143700,156253115,4135,4125,4145,4125,29
|
|
20230918,143600,156133215,4125,4125,4125,4125,17
|
|
20230918,143500,156063090,4125,4125,4125,4125,21
|
|
20230918,143400,155976465,4130,4135,4135,4130,13
|
|
20230918,143300,155922760,4135,4125,4135,4125,22
|
|
20230918,143200,155831940,4125,4125,4125,4125,62
|
|
20230918,143100,155576190,4130,4130,4130,4130,10
|
|
20230918,143000,155534890,4125,4125,4125,4125,17
|
|
20230918,142900,155464765,4125,4125,4125,4125,17
|
|
20230918,142800,155394640,4125,4125,4125,4125,17
|
|
20230918,142700,155324515,4125,4125,4125,4125,17
|
|
20230918,142600,155254390,4125,4125,4125,4125,17
|
|
20230918,142500,155184265,4125,4125,4125,4125,20
|
|
20230918,142400,155101765,4130,4125,4130,4125,39
|
|
20230918,142300,154940735,4125,4125,4125,4125,18
|
|
20230918,142200,154866485,4125,4125,4130,4125,97
|
|
20230918,142100,154465960,4125,4125,4130,4125,19
|
|
20230918,142000,154387575,4130,4125,4130,4125,40
|
|
20230918,141900,154222455,4125,4125,4125,4125,17
|
|
20230918,141800,154152330,4125,4125,4125,4125,17
|
|
20230918,141700,154082205,4125,4125,4125,4125,17
|
|
20230918,141600,154012080,4125,4125,4125,4125,16
|
|
20230918,141500,153946080,4120,4120,4120,4120,17
|
|
20230918,141400,153876040,4120,4120,4120,4120,17
|
|
20230918,141300,153806000,4125,4125,4125,4125,16
|
|
20230918,141200,153740000,4125,4125,4125,4125,17
|
|
20230918,141100,153669875,4125,4130,4130,4125,1091
|
|
20230918,141000,149165975,4130,4130,4130,4130,16
|
|
20230918,140900,149099895,4130,4130,4130,4130,659
|
|
20230918,140800,146378225,4130,4130,4130,4130,17
|
|
20230918,140700,146308015,4130,4130,4130,4130,16
|
|
20230918,140600,146241935,4130,4130,4130,4130,17
|
|
20230918,140500,146171725,4130,4130,4130,4130,159
|
|
20230918,140400,145515055,4130,4130,4130,4130,17
|
|
20230918,140300,145444845,4130,4130,4140,4130,66
|
|
20230918,140200,145171765,4130,4130,4130,4130,17
|
|
20230918,140100,145101555,4140,4135,4140,4130,77
|
|
20230918,140000,144782995,4135,4135,4135,4130,48
|
|
20230918,135900,144584605,4130,4135,4140,4130,161
|
|
20230918,135800,143919010,4135,4135,4135,4135,62
|
|
20230918,135700,143662640,4135,4135,4135,4135,17
|
|
20230918,135600,143592345,4135,4140,4140,4135,16
|
|
20230918,135500,143526180,4140,4135,4145,4135,37
|
|
20230918,135400,143373040,4135,4135,4135,4135,17
|
|
20230918,135300,143302745,4135,4135,4135,4135,9
|
|
20230918,135200,143265530,4135,4135,4140,4135,26
|
|
20230918,135100,143157970,4135,4130,4140,4130,27
|
|
20230918,135000,143046320,4130,4145,4155,4130,66
|
|
20230918,134900,142772590,4130,4130,4140,4130,18
|
|
20230918,134800,142698240,4130,4130,4130,4130,17
|
|
20230918,134700,142628030,4125,4125,4125,4125,31
|
|
20230918,134600,142500155,4125,4125,4125,4125,16
|
|
20230918,134500,142434155,4125,4125,4125,4125,17
|
|
20230918,134400,142364030,4125,4125,4125,4125,17
|
|
20230918,134300,142293905,4125,4125,4125,4125,72
|
|
20230918,134200,141996905,4135,4135,4135,4135,11
|
|
20230918,134100,141951420,4135,4145,4145,4125,1017
|
|
20230918,134000,137746945,4140,4140,4140,4140,17
|
|
20230918,133900,137676565,4140,4140,4140,4140,16
|
|
20230918,133800,137610325,4140,4140,4140,4140,17
|
|
20230918,133700,137539945,4140,4140,4140,4140,17
|
|
20230918,133600,137469565,4140,4145,4145,4140,17
|
|
20230918,133500,137399170,4145,4140,4150,4140,26
|
|
20230918,133400,137291390,4140,4140,4140,4140,9
|
|
20230918,133300,137254130,4140,4140,4140,4140,16
|
|
20230918,133200,137187890,4140,4140,4140,4140,23
|
|
20230918,133100,137092670,4145,4145,4145,4145,11
|
|
20230918,133000,137047075,4145,4140,4165,4140,318
|
|
20230918,132900,135723225,4140,4140,4140,4140,23
|
|
20230918,132800,135628005,4145,4150,4150,4145,20
|
|
20230918,132700,135545055,4140,4140,4140,4140,17
|
|
20230918,132600,135474675,4140,4140,4140,4140,23
|
|
20230918,132500,135379455,4145,4145,4145,4145,10
|
|
20230918,132400,135338005,4150,4140,4150,4140,18
|
|
20230918,132300,135263385,4140,4145,4160,4140,147
|
|
20230918,132200,134652295,4145,4145,4145,4145,10
|
|
20230918,132100,134610845,4140,4145,4155,4140,126
|
|
20230918,132000,134087660,4145,4140,4145,4140,48
|
|
20230918,131900,133888890,4140,4140,4140,4140,17
|
|
20230918,131800,133818510,4140,4145,4145,4140,16
|
|
20230918,131700,133752265,4140,4145,4145,4140,11
|
|
20230918,131600,133706715,4135,4135,4135,4135,0
|
|
20230918,131500,133706715,4135,4135,4135,4135,0
|
|
20230918,131400,133706715,4135,4135,4135,4135,0
|
|
20230918,131300,133706715,4135,4135,4135,4135,0
|
|
20230918,131200,133706715,4135,4135,4135,4135,4
|
|
20230918,131100,133690175,4135,4135,4135,4135,0
|
|
20230918,131000,133690175,4135,4135,4135,4135,0
|
|
20230918,130900,133690175,4135,4135,4135,4135,955
|
|
20230918,130800,129741250,4140,4140,4140,4135,1874
|
|
20230918,130700,121989900,4140,4140,4140,4140,5
|
|
20230918,130600,121969200,4140,4145,4145,4140,10
|
|
20230918,130500,121927765,4145,4145,4145,4145,0
|
|
20230918,130400,121927765,4145,4155,4155,4145,47
|
|
20230918,130300,121732785,4150,4150,4150,4150,7
|
|
20230918,130200,121703735,4150,4150,4150,4150,23
|
|
20230918,130100,121608285,4155,4155,4155,4155,20
|
|
20230918,130000,121525185,4155,4155,4155,4155,0
|
|
20230918,125900,121525185,4155,4155,4155,4155,0
|
|
20230918,125800,121525185,4155,4155,4155,4155,1438
|
|
20230918,125700,115550295,4160,4155,4160,4155,11
|
|
20230918,125600,115504540,4155,4160,4160,4155,11
|
|
20230918,125500,115458785,4160,4155,4160,4155,27
|
|
20230918,125400,115346500,4155,4155,4155,4155,0
|
|
20230918,125300,115346500,4155,4155,4155,4155,20
|
|
20230918,125200,115263400,4155,4155,4155,4155,10
|
|
20230918,125100,115221850,4155,4155,4155,4155,0
|
|
20230918,125000,115221850,4155,4155,4155,4155,0
|
|
20230918,124900,115221850,4155,4155,4155,4155,3
|
|
20230918,124800,115209385,4160,4160,4160,4160,0
|
|
20230918,124700,115209385,4160,4160,4160,4160,10
|
|
20230918,124600,115167785,4155,4155,4155,4155,0
|
|
20230918,124500,115167785,4155,4155,4155,4155,5
|
|
20230918,124400,115147010,4160,4160,4160,4160,10
|
|
20230918,124300,115105410,4160,4160,4160,4160,0
|
|
20230918,124200,115105410,4160,4155,4160,4155,12
|
|
20230918,124100,115055500,4150,4150,4150,4150,0
|
|
20230918,124000,115055500,4150,4160,4160,4150,239
|
|
20230918,123900,114061370,4155,4155,4160,4155,29
|
|
20230918,123800,113940825,4160,4155,4160,4150,32
|
|
20230918,123700,113807770,4160,4160,4160,4160,10
|
|
20230918,123600,113766170,4165,4155,4165,4155,36
|
|
20230918,123500,113616440,4160,4155,4160,4155,31
|
|
20230918,123400,113487500,4155,4155,4155,4155,0
|
|
20230918,123300,113487500,4155,4155,4155,4155,0
|
|
20230918,123200,113487500,4155,4155,4155,4155,0
|
|
20230918,123100,113487500,4155,4155,4160,4155,40
|
|
20230918,123000,113321250,4135,4135,4135,4135,0
|
|
20230918,122900,113321250,4135,4135,4135,4135,0
|
|
20230918,122800,113321250,4135,4135,4135,4135,0
|
|
20230918,122700,113321250,4135,4135,4135,4135,0
|
|
20230918,122600,113321250,4135,4135,4135,4135,0
|
|
20230918,122500,113321250,4135,4135,4135,4135,0
|
|
20230918,122400,113321250,4135,4135,4135,4135,0
|
|
20230918,122300,113321250,4135,4135,4135,4135,0
|
|
20230918,122200,113321250,4135,4160,4160,4135,312
|
|
20230918,122100,112030035,4160,4160,4160,4160,0
|
|
20230918,122000,112030035,4160,4160,4160,4160,0
|
|
20230918,121900,112030035,4160,4160,4160,4160,10
|
|
20230918,121800,111988435,4160,4160,4160,4160,0
|
|
20230918,121700,111988435,4160,4160,4160,4160,0
|
|
20230918,121600,111988435,4160,4160,4160,4160,10
|
|
20230918,121500,111946835,4155,4155,4155,4155,10
|
|
20230918,121400,111905285,4140,4140,4140,4140,0
|
|
20230918,121300,111905285,4140,4140,4140,4140,0
|
|
20230918,121200,111905285,4140,4140,4140,4140,0
|
|
20230918,121100,111905285,4140,4140,4140,4140,1000
|
|
20230918,121000,107765285,4140,4140,4140,4140,275
|
|
20230918,120900,106626785,4140,4140,4140,4140,0
|
|
20230918,120800,106626785,4140,4140,4140,4140,0
|
|
20230918,120700,106626785,4140,4150,4150,4135,1000
|
|
20230918,120600,102489015,4150,4150,4150,4150,0
|
|
20230918,120500,102489015,4150,4150,4150,4150,0
|
|
20230918,120400,102489015,4150,4150,4150,4150,7
|
|
20230918,120300,102459965,4155,4160,4160,4155,233
|
|
20230918,120200,101491820,4170,4170,4170,4170,0
|
|
20230918,120100,101491820,4170,4170,4170,4170,0
|
|
20230918,120000,101491820,4170,4170,4170,4170,0
|
|
20230918,115900,101491820,4170,4170,4170,4170,2
|
|
20230918,115800,101483480,4165,4165,4165,4165,0
|
|
20230918,115700,101483480,4165,4165,4165,4165,0
|
|
20230918,115600,101483480,4165,4165,4165,4165,0
|
|
20230918,115500,101483480,4165,4165,4165,4165,0
|
|
20230918,115400,101483480,4165,4165,4165,4165,1
|
|
20230918,115300,101479315,4155,4155,4155,4155,0
|
|
20230918,115200,101479315,4155,4155,4155,4155,0
|
|
20230918,115100,101479315,4155,4155,4155,4155,1
|
|
20230918,115000,101475160,4170,4170,4170,4170,1
|
|
20230918,114900,101470990,4160,4160,4160,4160,0
|
|
20230918,114800,101470990,4160,4160,4160,4160,7
|
|
20230918,114700,101441870,4160,4160,4160,4160,0
|
|
20230918,114600,101441870,4160,4160,4160,4160,0
|
|
20230918,114500,101441870,4160,4160,4160,4160,10
|
|
20230918,114400,101400270,4160,4160,4160,4160,0
|
|
20230918,114300,101400270,4160,4160,4160,4160,1
|
|
20230918,114200,101396110,4165,4165,4165,4165,0
|
|
20230918,114100,101396110,4165,4165,4165,4165,0
|
|
20230918,114000,101396110,4165,4165,4165,4165,0
|
|
20230918,113900,101396110,4165,4165,4165,4165,0
|
|
20230918,113800,101396110,4165,4165,4165,4165,0
|
|
20230918,113700,101396110,4165,4165,4165,4165,0
|
|
20230918,113600,101396110,4165,4165,4165,4165,0
|
|
20230918,113500,101396110,4165,4165,4165,4165,0
|
|
20230918,113400,101396110,4165,4165,4165,4165,20
|
|
20230918,113300,101312810,4175,4175,4175,4175,0
|
|
20230918,113200,101312810,4175,4175,4175,4175,0
|
|
20230918,113100,101312810,4175,4170,4175,4170,53
|
|
20230918,113000,101091565,4160,4170,4170,4160,131
|
|
20230918,112900,100545305,4170,4170,4170,4170,0
|
|
20230918,112800,100545305,4170,4170,4170,4170,2
|
|
20230918,112700,100536965,4160,4170,4170,4160,11
|
|
20230918,112600,100491105,4170,4160,4170,4160,80
|
|
20230918,112500,100158205,4155,4155,4155,4155,2
|
|
20230918,112400,100149895,4155,4160,4160,4155,8
|
|
20230918,112300,100116640,4160,4160,4160,4160,0
|
|
20230918,112200,100116640,4160,4160,4160,4160,0
|
|
20230918,112100,100116640,4160,4170,4170,4160,5
|
|
20230918,112000,100095830,4165,4165,4165,4165,0
|
|
20230918,111900,100095830,4165,4170,4170,4165,17
|
|
20230918,111800,100024975,4170,4155,4170,4155,74
|
|
20230918,111700,99717145,4155,4155,4155,4155,0
|
|
20230918,111600,99717145,4155,4155,4155,4155,3
|
|
20230918,111500,99704680,4155,4155,4155,4155,0
|
|
20230918,111400,99704680,4155,4155,4155,4155,5
|
|
20230918,111300,99683905,4155,4155,4155,4155,10
|
|
20230918,111200,99642355,4155,4155,4155,4155,1
|
|
20230918,111100,99638200,4155,4155,4155,4155,0
|
|
20230918,111000,99638200,4155,4155,4155,4155,1
|
|
20230918,110900,99634045,4155,4155,4155,4155,0
|
|
20230918,110800,99634045,4155,4155,4155,4155,1
|
|
20230918,110700,99629890,4150,4145,4150,4145,61
|
|
20230918,110600,99376745,4150,4150,4150,4150,0
|
|
20230918,110500,99376745,4150,4150,4150,4150,0
|
|
20230918,110400,99376745,4150,4150,4150,4150,0
|
|
20230918,110300,99376745,4150,4150,4150,4150,0
|
|
20230918,110200,99376745,4150,4150,4150,4150,1
|
|
20230918,110100,99372595,4155,4155,4155,4155,0
|
|
20230918,110000,99372595,4155,4135,4155,4135,2577
|
|
20230918,105900,88679375,4130,4130,4130,4130,17
|
|
20230918,105800,88609165,4130,4135,4135,4130,9
|
|
20230918,105700,88571990,4130,4130,4130,4125,370
|
|
20230918,105600,87043975,4125,4125,4130,4125,20
|
|
20230918,105500,86961470,4130,4130,4130,4130,189
|
|
20230918,105400,86180900,4130,4130,4130,4130,9
|
|
20230918,105300,86143730,4130,4130,4130,4130,16
|
|
20230918,105200,86077650,4130,4130,4130,4130,17
|
|
20230918,105100,86007440,4130,4130,4135,4130,19
|
|
20230918,105000,85928965,4135,4130,4135,4130,11
|
|
20230918,104900,85883520,4130,4130,4130,4130,17
|
|
20230918,104800,85813310,4130,4130,4130,4130,340
|
|
20230918,104700,84409110,4135,4125,4135,4125,9
|
|
20230918,104600,84371975,4125,4125,4125,4125,17
|
|
20230918,104500,84301850,4125,4125,4125,4125,24
|
|
20230918,104400,84202850,4130,4130,4130,4130,14
|
|
20230918,104300,84145030,4135,4130,4135,4130,10
|
|
20230918,104200,84103725,4130,4130,4130,4130,16
|
|
20230918,104100,84037645,4130,4130,4130,4130,17
|
|
20230918,104000,83967435,4130,4125,4130,4125,18
|
|
20230918,103900,83893180,4130,4125,4130,4125,509
|
|
20230918,103800,81793550,4125,4130,4135,4125,54
|
|
20230918,103700,81570420,4130,4130,4135,4130,18
|
|
20230918,103600,81496075,4130,4130,4130,4130,67
|
|
20230918,103500,81219365,4130,4130,4130,4130,77
|
|
20230918,103400,80901355,4130,4135,4135,4125,1557
|
|
20230918,103300,74463740,4135,4135,4135,4135,88
|
|
20230918,103200,74099860,4135,4135,4140,4135,82
|
|
20230918,103100,73760760,4135,4140,4140,4135,1861
|
|
20230918,103000,66061065,4140,4140,4150,4140,20
|
|
20230918,102900,65978250,4140,4140,4140,4140,19
|
|
20230918,102800,65899590,4150,4140,4150,4140,10
|
|
20230918,102700,65858175,4140,4140,4140,4140,17
|
|
20230918,102600,65787795,4140,4140,4145,4140,27
|
|
20230918,102500,65676010,4140,4150,4150,4140,53
|
|
20230918,102400,65456215,4150,4150,4150,4150,23
|
|
20230918,102300,65360765,4150,4155,4160,4150,370
|
|
20230918,102200,63823495,4155,4155,4155,4155,17
|
|
20230918,102100,63752860,4155,4155,4160,4155,17
|
|
20230918,102000,63682220,4155,4155,4160,4155,273
|
|
20230918,101900,62547880,4155,4155,4155,4155,17
|
|
20230918,101800,62477245,4160,4150,4160,4150,18
|
|
20230918,101700,62402535,4155,4155,4155,4155,60
|
|
20230918,101600,62153235,4155,4155,4155,4155,17
|
|
20230918,101500,62082600,4160,4150,4160,4150,27
|
|
20230918,101400,61970510,4155,4155,4160,4155,20
|
|
20230918,101300,61887360,4160,4160,4160,4150,10
|
|
20230918,101200,61845840,4150,4160,4160,4150,19
|
|
20230918,101100,61766970,4150,4150,4160,4150,18
|
|
20230918,101000,61692260,4150,4150,4160,4150,137
|
|
20230918,100900,61123700,4150,4150,4160,4150,25
|
|
20230918,100800,61019940,4155,4145,4160,4145,11
|
|
20230918,100700,60974320,4145,4140,4145,4140,16
|
|
20230918,100600,60908040,4140,4140,4140,4140,9
|
|
20230918,100500,60870780,4140,4140,4140,4140,17
|
|
20230918,100400,60800400,4135,4135,4135,4135,16
|
|
20230918,100300,60734240,4160,4135,4160,4135,18
|
|
20230918,100200,60659785,4160,4140,4160,4135,14
|
|
20230918,100100,60601830,4140,4140,4140,4140,13
|
|
20230918,100000,60548010,4140,4140,4145,4140,52
|
|
20230918,095900,60332700,4135,4125,4135,4125,18
|
|
20230918,095800,60258440,4125,4125,4125,4125,8
|
|
20230918,095700,60225440,4125,4125,4125,4125,17
|
|
20230918,095600,60155315,4125,4130,4130,4125,466
|
|
20230918,095500,58230775,4125,4125,4125,4125,9
|
|
20230918,095400,58193650,4125,4125,4125,4125,17
|
|
20230918,095300,58123525,4125,4135,4135,4125,52
|
|
20230918,095200,57908935,4125,4125,4125,4125,17
|
|
20230918,095100,57838810,4125,4125,4125,4125,16
|
|
20230918,095000,57772810,4130,4120,4135,4120,11
|
|
20230918,094900,57727450,4120,4120,4120,4120,17
|
|
20230918,094800,57657410,4120,4135,4135,4120,835
|
|
20230918,094700,54217130,4135,4120,4140,4120,11
|
|
20230918,094600,54171775,4120,4120,4145,4120,128
|
|
20230918,094500,53641935,4125,4130,4130,4125,5
|
|
20230918,094400,53621300,4135,4125,4135,4125,11
|
|
20230918,094300,53575915,4125,4120,4125,4120,342
|
|
20230918,094200,52165205,4120,4120,4120,4120,17
|
|
20230918,094100,52095165,4120,4120,4125,4120,21
|
|
20230918,094000,52008640,4120,4120,4120,4120,38
|
|
20230918,093900,51852080,4120,4120,4125,4120,48
|
|
20230918,093800,51654310,4120,4125,4125,4120,787
|
|
20230918,093700,48409270,4120,4120,4120,4120,16
|
|
20230918,093600,48343350,4120,4125,4125,4120,10
|
|
20230918,093500,48302145,4120,4120,4120,4120,16
|
|
20230918,093400,48236225,4120,4125,4125,4120,18
|
|
20230918,093300,48162060,4125,4120,4125,4120,19
|
|
20230918,093200,48083770,4120,4120,4120,4120,8
|
|
20230918,093100,48050810,4120,4120,4120,4120,174
|
|
20230918,093000,47333930,4115,4115,4115,4115,17
|
|
20230918,092900,47263975,4115,4115,4115,4115,108
|
|
20230918,092800,46819555,4115,4125,4125,4115,99
|
|
20230918,092700,46411675,4120,4125,4125,4120,349
|
|
20230918,092600,44972135,4125,4125,4125,4125,392
|
|
20230918,092500,43355135,4125,4135,4135,4125,117
|
|
20230918,092400,42871940,4135,4135,4135,4135,23
|
|
20230918,092300,42776835,4140,4145,4145,4135,12
|
|
20230918,092200,42727155,4140,4145,4145,4140,533
|
|
20230918,092100,40520150,4145,4145,4145,4145,38
|
|
20230918,092000,40362640,4145,4140,4145,4140,37
|
|
20230918,091900,40209415,4140,4145,4145,4140,21
|
|
20230918,091800,40122430,4145,4155,4155,4145,2606
|
|
20230918,091700,29305655,4155,4155,4155,4155,78
|
|
20230918,091600,28981565,4155,4160,4185,4155,605
|
|
20230918,091500,26454370,4160,4160,4160,4160,67
|
|
20230918,091400,26175650,4160,4160,4160,4160,9
|
|
20230918,091300,26138210,4160,4160,4160,4160,16
|
|
20230918,091200,26071650,4160,4150,4165,4150,218
|
|
20230918,091100,25166845,4150,4155,4155,4150,226
|
|
20230918,091000,24228225,4155,4170,4170,4155,130
|
|
20230918,090900,23686680,4170,4170,4170,4170,150
|
|
20230918,090800,23061180,4170,4175,4175,4170,210
|
|
20230918,090700,22185470,4170,4170,4175,4170,302
|
|
20230918,090600,20926125,4175,4185,4185,4175,451
|
|
20230918,090500,19038815,4185,4180,4190,4175,311
|
|
20230918,090400,17738865,4180,4180,4200,4180,936
|
|
20230918,090300,13809060,4180,4170,4180,4170,693
|
|
20230918,090200,10915850,4160,4170,4170,4160,87
|
|
20230918,090100,10553085,4160,4150,4160,4150,236
|
|
20230918,090000,9572545,4155,4135,4155,4135,2315
|