616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,191300,342762110,3195,3195,3195,3195,2259
|
|
20230918,191200,342762110,3195,3195,3195,3195,0
|
|
20230918,191100,342762110,3195,3195,3195,3195,0
|
|
20230918,191000,342762110,3195,3195,3195,3195,0
|
|
20230918,190900,342762110,3195,3195,3195,3195,0
|
|
20230918,190800,342762110,3195,3195,3195,3195,0
|
|
20230918,190700,342762110,3195,3195,3195,3195,0
|
|
20230918,190600,342762110,3195,3195,3195,3195,0
|
|
20230918,190500,342762110,3195,3195,3195,3195,0
|
|
20230918,190400,342762110,3195,3195,3195,3195,0
|
|
20230918,190300,342762110,3195,3195,3195,3195,0
|
|
20230918,190200,342762110,3195,3195,3195,3195,0
|
|
20230918,190100,342762110,3195,3195,3195,3195,0
|
|
20230918,190000,342762110,3195,3195,3195,3195,0
|
|
20230918,185900,342762110,3195,3195,3195,3195,0
|
|
20230918,185800,342762110,3195,3195,3195,3195,0
|
|
20230918,185700,342762110,3195,3195,3195,3195,0
|
|
20230918,185600,342762110,3195,3195,3195,3195,0
|
|
20230918,185500,342762110,3195,3195,3195,3195,0
|
|
20230918,185400,342762110,3195,3195,3195,3195,0
|
|
20230918,185300,342762110,3195,3195,3195,3195,0
|
|
20230918,185200,342762110,3195,3195,3195,3195,0
|
|
20230918,185100,342762110,3195,3195,3195,3195,0
|
|
20230918,185000,342762110,3195,3195,3195,3195,0
|
|
20230918,184900,342762110,3195,3195,3195,3195,0
|
|
20230918,184800,342762110,3195,3195,3195,3195,0
|
|
20230918,184700,342762110,3195,3195,3195,3195,0
|
|
20230918,184600,342762110,3195,3195,3195,3195,0
|
|
20230918,184500,342762110,3195,3195,3195,3195,0
|
|
20230918,184400,342762110,3195,3195,3195,3195,0
|
|
20230918,184300,342762110,3195,3195,3195,3195,2259
|
|
20230918,184200,342762110,3195,3195,3195,3195,0
|
|
20230918,184100,342762110,3195,3195,3195,3195,0
|
|
20230918,184000,342762110,3195,3195,3195,3195,0
|
|
20230918,183900,342762110,3195,3195,3195,3195,0
|
|
20230918,183800,342762110,3195,3195,3195,3195,0
|
|
20230918,183700,342762110,3195,3195,3195,3195,0
|
|
20230918,183600,342762110,3195,3195,3195,3195,0
|
|
20230918,183500,342762110,3195,3195,3195,3195,0
|
|
20230918,183400,342762110,3195,3195,3195,3195,0
|
|
20230918,183300,342762110,3195,3195,3195,3195,0
|
|
20230918,183200,342762110,3195,3195,3195,3195,0
|
|
20230918,183100,342762110,3195,3195,3195,3195,0
|
|
20230918,183000,342762110,3195,3195,3195,3195,0
|
|
20230918,182900,342762110,3195,3195,3195,3195,0
|
|
20230918,182800,342762110,3195,3195,3195,3195,0
|
|
20230918,182700,342762110,3195,3195,3195,3195,0
|
|
20230918,182600,342762110,3195,3195,3195,3195,0
|
|
20230918,182500,342762110,3195,3195,3195,3195,0
|
|
20230918,182400,342762110,3195,3195,3195,3195,0
|
|
20230918,182300,342762110,3195,3195,3195,3195,0
|
|
20230918,182200,342762110,3195,3195,3195,3195,0
|
|
20230918,182100,342762110,3195,3195,3195,3195,0
|
|
20230918,182000,342762110,3195,3195,3195,3195,0
|
|
20230918,181900,342762110,3195,3195,3195,3195,0
|
|
20230918,181800,342762110,3195,3195,3195,3195,0
|
|
20230918,181700,342762110,3195,3195,3195,3195,0
|
|
20230918,181600,342762110,3195,3195,3195,3195,0
|
|
20230918,181500,342762110,3195,3195,3195,3195,0
|
|
20230918,181400,342762110,3195,3195,3195,3195,0
|
|
20230918,181300,342762110,3195,3195,3195,3195,2259
|
|
20230918,181200,342762110,3195,3195,3195,3195,0
|
|
20230918,181100,342762110,3195,3195,3195,3195,0
|
|
20230918,181000,342762110,3195,3195,3195,3195,0
|
|
20230918,180900,342762110,3195,3195,3195,3195,0
|
|
20230918,180800,342762110,3195,3195,3195,3195,0
|
|
20230918,180700,342762110,3195,3195,3195,3195,0
|
|
20230918,180600,342762110,3195,3195,3195,3195,0
|
|
20230918,180500,342762110,3195,3195,3195,3195,0
|
|
20230918,180400,342762110,3195,3195,3195,3195,0
|
|
20230918,180300,342762110,3195,3195,3195,3195,0
|
|
20230918,180200,342762110,3195,3195,3195,3195,0
|
|
20230918,180100,342762110,3195,3195,3195,3195,0
|
|
20230918,180000,342762110,3195,3195,3195,3195,0
|
|
20230918,175900,342762110,3195,3195,3195,3195,0
|
|
20230918,175800,342762110,3195,3195,3195,3195,0
|
|
20230918,175700,342762110,3195,3195,3195,3195,0
|
|
20230918,175600,342762110,3195,3195,3195,3195,0
|
|
20230918,175500,342762110,3195,3195,3195,3195,0
|
|
20230918,175400,342762110,3195,3195,3195,3195,0
|
|
20230918,175300,342762110,3195,3195,3195,3195,0
|
|
20230918,175200,342762110,3195,3195,3195,3195,0
|
|
20230918,175100,342762110,3195,3195,3195,3195,0
|
|
20230918,175000,342762110,3195,3195,3195,3195,0
|
|
20230918,174900,342762110,3195,3195,3195,3195,0
|
|
20230918,174800,342762110,3195,3195,3195,3195,0
|
|
20230918,174700,342762110,3195,3195,3195,3195,0
|
|
20230918,174600,342762110,3195,3195,3195,3195,0
|
|
20230918,174500,342762110,3195,3195,3195,3195,0
|
|
20230918,174400,342762110,3195,3195,3195,3195,0
|
|
20230918,174300,342762110,3195,3195,3195,3195,2259
|
|
20230918,174200,342762110,3195,3195,3195,3195,0
|
|
20230918,174100,342762110,3195,3195,3195,3195,0
|
|
20230918,174000,342762110,3195,3195,3195,3195,0
|
|
20230918,173900,342762110,3195,3195,3195,3195,0
|
|
20230918,173800,342762110,3195,3195,3195,3195,0
|
|
20230918,173700,342762110,3195,3195,3195,3195,0
|
|
20230918,173600,342762110,3195,3195,3195,3195,0
|
|
20230918,173500,342762110,3195,3195,3195,3195,0
|
|
20230918,173400,342762110,3195,3195,3195,3195,0
|
|
20230918,173300,342762110,3195,3195,3195,3195,0
|
|
20230918,173200,342762110,3195,3195,3195,3195,0
|
|
20230918,173100,342762110,3195,3195,3195,3195,0
|
|
20230918,173000,342762110,3195,3195,3195,3195,0
|
|
20230918,172900,342762110,3195,3195,3195,3195,0
|
|
20230918,172800,342762110,3195,3195,3195,3195,0
|
|
20230918,172700,342762110,3195,3195,3195,3195,0
|
|
20230918,172600,342762110,3195,3195,3195,3195,0
|
|
20230918,172500,342762110,3195,3195,3195,3195,0
|
|
20230918,172400,342762110,3195,3195,3195,3195,0
|
|
20230918,172300,342762110,3195,3195,3195,3195,0
|
|
20230918,172200,342762110,3195,3195,3195,3195,0
|
|
20230918,172100,342762110,3195,3195,3195,3195,0
|
|
20230918,172000,342762110,3195,3195,3195,3195,0
|
|
20230918,171900,342762110,3195,3195,3195,3195,0
|
|
20230918,171800,342762110,3195,3195,3195,3195,0
|
|
20230918,171700,342762110,3195,3195,3195,3195,0
|
|
20230918,171600,342762110,3195,3195,3195,3195,0
|
|
20230918,171500,342762110,3195,3195,3195,3195,0
|
|
20230918,171400,342762110,3195,3195,3195,3195,0
|
|
20230918,171300,342762110,3195,3195,3195,3195,2259
|
|
20230918,171200,342762110,3195,3195,3195,3195,0
|
|
20230918,171100,342762110,3195,3195,3195,3195,0
|
|
20230918,171000,342762110,3195,3195,3195,3195,0
|
|
20230918,170900,342762110,3195,3195,3195,3195,0
|
|
20230918,170800,342762110,3195,3195,3195,3195,0
|
|
20230918,170700,342762110,3195,3195,3195,3195,0
|
|
20230918,170600,342762110,3195,3195,3195,3195,0
|
|
20230918,170500,342762110,3195,3195,3195,3195,0
|
|
20230918,170400,342762110,3195,3195,3195,3195,0
|
|
20230918,170300,342762110,3195,3195,3195,3195,0
|
|
20230918,170200,342762110,3195,3195,3195,3195,0
|
|
20230918,170100,342762110,3195,3195,3195,3195,0
|
|
20230918,170000,342762110,3195,3195,3195,3195,0
|
|
20230918,165900,342762110,3195,3195,3195,3195,0
|
|
20230918,165800,342762110,3195,3195,3195,3195,0
|
|
20230918,165700,342762110,3195,3195,3195,3195,0
|
|
20230918,165600,342762110,3195,3195,3195,3195,0
|
|
20230918,165500,342762110,3195,3195,3195,3195,0
|
|
20230918,165400,342762110,3195,3195,3195,3195,0
|
|
20230918,165300,342762110,3195,3195,3195,3195,0
|
|
20230918,165200,342762110,3195,3195,3195,3195,0
|
|
20230918,165100,342762110,3195,3195,3195,3195,0
|
|
20230918,165000,342762110,3195,3195,3195,3195,0
|
|
20230918,164900,342762110,3195,3195,3195,3195,0
|
|
20230918,164800,342762110,3195,3195,3195,3195,0
|
|
20230918,164700,342762110,3195,3195,3195,3195,0
|
|
20230918,164600,342762110,3195,3195,3195,3195,0
|
|
20230918,164500,342762110,3195,3195,3195,3195,0
|
|
20230918,164400,342762110,3195,3195,3195,3195,0
|
|
20230918,164300,342762110,3195,3195,3195,3195,2259
|
|
20230918,164200,342762110,3195,3195,3195,3195,0
|
|
20230918,164100,342762110,3195,3195,3195,3195,0
|
|
20230918,164000,342762110,3195,3195,3195,3195,0
|
|
20230918,163900,342762110,3195,3195,3195,3195,0
|
|
20230918,163800,342762110,3195,3195,3195,3195,0
|
|
20230918,163700,342762110,3195,3195,3195,3195,0
|
|
20230918,163600,342762110,3195,3195,3195,3195,0
|
|
20230918,163500,342762110,3195,3195,3195,3195,0
|
|
20230918,163400,342762110,3195,3195,3195,3195,0
|
|
20230918,163300,342762110,3195,3195,3195,3195,0
|
|
20230918,163200,342762110,3195,3195,3195,3195,0
|
|
20230918,163100,342762110,3195,3195,3195,3195,0
|
|
20230918,163000,342762110,3195,3195,3195,3195,0
|
|
20230918,162900,342762110,3195,3195,3195,3195,0
|
|
20230918,162800,342762110,3195,3195,3195,3195,0
|
|
20230918,162700,342762110,3195,3195,3195,3195,0
|
|
20230918,162600,342762110,3195,3195,3195,3195,0
|
|
20230918,162500,342762110,3195,3195,3195,3195,0
|
|
20230918,162400,342762110,3195,3195,3195,3195,0
|
|
20230918,162300,342762110,3195,3195,3195,3195,0
|
|
20230918,162200,342762110,3195,3195,3195,3195,0
|
|
20230918,162100,342762110,3195,3195,3195,3195,0
|
|
20230918,162000,342762110,3195,3195,3195,3195,0
|
|
20230918,161900,342762110,3195,3195,3195,3195,0
|
|
20230918,161800,342762110,3195,3195,3195,3195,0
|
|
20230918,161700,342762110,3195,3195,3195,3195,0
|
|
20230918,161600,342762110,3195,3195,3195,3195,0
|
|
20230918,161500,342762110,3195,3195,3195,3195,0
|
|
20230918,161400,342762110,3195,3195,3195,3195,0
|
|
20230918,161300,342762110,3195,3195,3195,3195,2259
|
|
20230918,161200,342762110,3195,3195,3195,3195,0
|
|
20230918,161100,342762110,3195,3195,3195,3195,0
|
|
20230918,161000,342762110,3195,3195,3195,3195,0
|
|
20230918,160900,342762110,3195,3195,3195,3195,0
|
|
20230918,160800,342762110,3195,3195,3195,3195,0
|
|
20230918,160700,342762110,3195,3195,3195,3195,0
|
|
20230918,160600,342762110,3195,3195,3195,3195,0
|
|
20230918,160500,342762110,3195,3195,3195,3195,0
|
|
20230918,160400,342762110,3195,3195,3195,3195,0
|
|
20230918,160300,342762110,3195,3195,3195,3195,0
|
|
20230918,160200,342762110,3195,3195,3195,3195,0
|
|
20230918,160100,342762110,3195,3195,3195,3195,0
|
|
20230918,160000,342762110,3195,3195,3195,3195,0
|
|
20230918,155900,342762110,3195,3195,3195,3195,0
|
|
20230918,155800,342762110,3195,3195,3195,3195,0
|
|
20230918,155700,342762110,3195,3195,3195,3195,0
|
|
20230918,155600,342762110,3195,3195,3195,3195,0
|
|
20230918,155500,342762110,3195,3195,3195,3195,0
|
|
20230918,155400,342762110,3195,3195,3195,3195,0
|
|
20230918,155300,342762110,3195,3195,3195,3195,0
|
|
20230918,155200,342762110,3195,3195,3195,3195,0
|
|
20230918,155100,342762110,3195,3195,3195,3195,0
|
|
20230918,155000,342762110,3195,3195,3195,3195,0
|
|
20230918,154900,342762110,3195,3195,3195,3195,0
|
|
20230918,154800,342762110,3195,3195,3195,3195,0
|
|
20230918,154700,342762110,3195,3195,3195,3195,0
|
|
20230918,154600,342762110,3195,3195,3195,3195,0
|
|
20230918,154500,342762110,3195,3195,3195,3195,0
|
|
20230918,154400,342762110,3195,3195,3195,3195,0
|
|
20230918,154300,342762110,3195,3195,3195,3195,2259
|
|
20230918,154200,342762110,3195,3195,3195,3195,0
|
|
20230918,154100,342762110,3195,3195,3195,3195,0
|
|
20230918,154000,342762110,3195,3195,3195,3195,0
|
|
20230918,153900,342762110,3195,3195,3195,3195,0
|
|
20230918,153800,342762110,3195,3195,3195,3195,0
|
|
20230918,153700,342762110,3195,3195,3195,3195,0
|
|
20230918,153600,342762110,3195,3195,3195,3195,0
|
|
20230918,153500,342762110,3195,3195,3195,3195,0
|
|
20230918,153400,342762110,3195,3195,3195,3195,0
|
|
20230918,153300,342762110,3195,3195,3195,3195,0
|
|
20230918,153200,342762110,3195,3195,3195,3195,0
|
|
20230918,153100,342762110,3195,3195,3195,3195,0
|
|
20230918,153000,342762110,3195,3195,3195,3195,2259
|
|
20230918,152900,335544605,3180,3180,3180,3180,0
|
|
20230918,152800,335544605,3180,3180,3180,3180,0
|
|
20230918,152700,335544605,3180,3180,3180,3180,0
|
|
20230918,152600,335544605,3180,3180,3180,3180,0
|
|
20230918,152500,335544605,3180,3180,3180,3180,0
|
|
20230918,152400,335544605,3180,3180,3180,3180,0
|
|
20230918,152300,335544605,3180,3180,3180,3180,0
|
|
20230918,152200,335544605,3180,3180,3180,3180,0
|
|
20230918,152100,335544605,3180,3180,3180,3180,0
|
|
20230918,152000,335544605,3180,3180,3180,3180,0
|
|
20230918,151900,335544605,3180,3180,3180,3180,24
|
|
20230918,151800,335468285,3180,3180,3190,3180,650
|
|
20230918,151700,333395270,3190,3190,3190,3190,100
|
|
20230918,151600,333076270,3190,3190,3190,3190,6
|
|
20230918,151500,333057130,3185,3185,3185,3185,12
|
|
20230918,151400,333018910,3185,3185,3185,3185,189
|
|
20230918,151300,332416945,3180,3180,3180,3180,66
|
|
20230918,151200,332207065,3185,3185,3185,3185,13
|
|
20230918,151100,332165660,3185,3185,3185,3185,1
|
|
20230918,151000,332162475,3180,3190,3190,3180,216
|
|
20230918,150900,331475355,3195,3195,3195,3195,0
|
|
20230918,150800,331475355,3195,3195,3195,3195,0
|
|
20230918,150700,331475355,3195,3195,3195,3195,0
|
|
20230918,150600,331475355,3195,3195,3195,3195,11
|
|
20230918,150500,331440210,3195,3195,3195,3195,0
|
|
20230918,150400,331440210,3195,3195,3195,3195,0
|
|
20230918,150300,331440210,3195,3195,3195,3195,0
|
|
20230918,150200,331440210,3195,3190,3195,3190,611
|
|
20230918,150100,329490470,3190,3190,3190,3190,50
|
|
20230918,150000,329330970,3190,3185,3190,3185,100
|
|
20230918,145900,329012050,3185,3185,3185,3185,0
|
|
20230918,145800,329012050,3185,3185,3185,3185,0
|
|
20230918,145700,329012050,3185,3185,3185,3185,0
|
|
20230918,145600,329012050,3185,3180,3185,3180,567
|
|
20230918,145500,327207420,3180,3180,3180,3180,0
|
|
20230918,145400,327207420,3180,3180,3180,3180,0
|
|
20230918,145300,327207420,3180,3180,3180,3180,0
|
|
20230918,145200,327207420,3180,3180,3180,3180,0
|
|
20230918,145100,327207420,3180,3180,3180,3180,230
|
|
20230918,145000,326476020,3180,3180,3180,3180,0
|
|
20230918,144900,326476020,3180,3180,3180,3180,4
|
|
20230918,144800,326463300,3180,3180,3180,3180,0
|
|
20230918,144700,326463300,3180,3180,3180,3180,0
|
|
20230918,144600,326463300,3180,3180,3180,3180,0
|
|
20230918,144500,326463300,3180,3180,3180,3180,0
|
|
20230918,144400,326463300,3180,3175,3180,3175,95
|
|
20230918,144300,326161670,3180,3180,3180,3180,128
|
|
20230918,144200,325754630,3175,3175,3175,3175,0
|
|
20230918,144100,325754630,3175,3175,3175,3175,0
|
|
20230918,144000,325754630,3175,3175,3175,3175,0
|
|
20230918,143900,325754630,3175,3175,3175,3175,84
|
|
20230918,143800,325487930,3175,3180,3180,3175,568
|
|
20230918,143700,323684190,3180,3180,3180,3180,0
|
|
20230918,143600,323684190,3180,3180,3180,3180,0
|
|
20230918,143500,323684190,3180,3180,3180,3180,0
|
|
20230918,143400,323684190,3180,3180,3180,3180,0
|
|
20230918,143300,323684190,3180,3180,3180,3180,0
|
|
20230918,143200,323684190,3180,3180,3180,3180,336
|
|
20230918,143100,322615710,3180,3180,3180,3180,0
|
|
20230918,143000,322615710,3180,3180,3180,3180,100
|
|
20230918,142900,322297710,3185,3185,3185,3185,1
|
|
20230918,142800,322294525,3185,3185,3185,3185,0
|
|
20230918,142700,322294525,3185,3185,3185,3185,0
|
|
20230918,142600,322294525,3185,3185,3185,3185,0
|
|
20230918,142500,322294525,3185,3185,3185,3185,0
|
|
20230918,142400,322294525,3185,3185,3185,3185,11
|
|
20230918,142300,322259490,3180,3180,3180,3180,0
|
|
20230918,142200,322259490,3180,3180,3180,3180,0
|
|
20230918,142100,322259490,3180,3180,3180,3180,404
|
|
20230918,142000,320974770,3185,3185,3185,3185,51
|
|
20230918,141900,320812335,3180,3180,3180,3180,0
|
|
20230918,141800,320812335,3180,3180,3180,3180,0
|
|
20230918,141700,320812335,3180,3180,3180,3180,648
|
|
20230918,141600,318751695,3180,3180,3180,3180,1400
|
|
20230918,141500,314299695,3175,3175,3175,3175,0
|
|
20230918,141400,314299695,3175,3175,3175,3175,0
|
|
20230918,141300,314299695,3175,3175,3175,3175,20
|
|
20230918,141200,314236195,3175,3175,3175,3175,0
|
|
20230918,141100,314236195,3175,3175,3175,3175,7
|
|
20230918,141000,314213970,3175,3175,3175,3175,822
|
|
20230918,140900,311604120,3175,3175,3175,3175,26
|
|
20230918,140800,311521570,3175,3180,3180,3175,1579
|
|
20230918,140700,306502945,3185,3185,3185,3185,159
|
|
20230918,140600,305996530,3185,3185,3185,3185,0
|
|
20230918,140500,305996530,3185,3185,3185,3185,0
|
|
20230918,140400,305996530,3185,3185,3185,3185,0
|
|
20230918,140300,305996530,3185,3185,3185,3185,200
|
|
20230918,140200,305359530,3185,3185,3185,3185,13
|
|
20230918,140100,305318125,3185,3185,3185,3185,0
|
|
20230918,140000,305318125,3185,3185,3185,3185,0
|
|
20230918,135900,305318125,3185,3185,3185,3185,0
|
|
20230918,135800,305318125,3185,3185,3185,3185,90
|
|
20230918,135700,305031475,3185,3185,3185,3185,40
|
|
20230918,135600,304904075,3190,3190,3190,3190,0
|
|
20230918,135500,304904075,3190,3190,3190,3190,0
|
|
20230918,135400,304904075,3190,3190,3190,3190,0
|
|
20230918,135300,304904075,3190,3190,3190,3190,0
|
|
20230918,135200,304904075,3190,3190,3190,3190,13
|
|
20230918,135100,304862605,3190,3190,3190,3190,0
|
|
20230918,135000,304862605,3190,3190,3190,3190,0
|
|
20230918,134900,304862605,3190,3190,3190,3190,0
|
|
20230918,134800,304862605,3190,3190,3190,3190,0
|
|
20230918,134700,304862605,3190,3190,3190,3190,0
|
|
20230918,134600,304862605,3190,3190,3190,3190,0
|
|
20230918,134500,304862605,3190,3190,3190,3190,0
|
|
20230918,134400,304862605,3190,3190,3190,3190,0
|
|
20230918,134300,304862605,3190,3190,3190,3190,0
|
|
20230918,134200,304862605,3190,3190,3190,3190,702
|
|
20230918,134100,302623225,3190,3190,3190,3190,100
|
|
20230918,134000,302304225,3185,3185,3185,3185,0
|
|
20230918,133900,302304225,3185,3185,3185,3185,32
|
|
20230918,133800,302202305,3190,3190,3190,3190,0
|
|
20230918,133700,302202305,3190,3190,3190,3190,328
|
|
20230918,133600,301155985,3185,3185,3185,3185,0
|
|
20230918,133500,301155985,3185,3185,3185,3185,0
|
|
20230918,133400,301155985,3185,3185,3185,3185,0
|
|
20230918,133300,301155985,3185,3185,3185,3185,102
|
|
20230918,133200,300831115,3190,3190,3190,3190,100
|
|
20230918,133100,300512115,3190,3190,3190,3190,0
|
|
20230918,133000,300512115,3190,3190,3190,3190,0
|
|
20230918,132900,300512115,3190,3190,3190,3190,0
|
|
20230918,132800,300512115,3190,3190,3190,3190,1
|
|
20230918,132700,300508925,3185,3185,3185,3185,57
|
|
20230918,132600,300327380,3190,3190,3190,3190,61
|
|
20230918,132500,300132790,3190,3195,3195,3190,4
|
|
20230918,132400,300120025,3190,3195,3195,3190,104
|
|
20230918,132300,299788260,3195,3195,3195,3195,0
|
|
20230918,132200,299788260,3195,3195,3195,3195,0
|
|
20230918,132100,299788260,3195,3195,3195,3195,0
|
|
20230918,132000,299788260,3195,3195,3195,3195,0
|
|
20230918,131900,299788260,3195,3195,3195,3195,4
|
|
20230918,131800,299775480,3195,3195,3195,3195,0
|
|
20230918,131700,299775480,3195,3195,3195,3195,0
|
|
20230918,131600,299775480,3195,3195,3195,3195,0
|
|
20230918,131500,299775480,3195,3190,3195,3190,49
|
|
20230918,131400,299619165,3190,3190,3190,3190,44
|
|
20230918,131300,299478805,3195,3195,3195,3195,0
|
|
20230918,131200,299478805,3195,3195,3195,3195,0
|
|
20230918,131100,299478805,3195,3195,3195,3195,97
|
|
20230918,131000,299168890,3200,3200,3200,3200,0
|
|
20230918,130900,299168890,3200,3200,3200,3200,0
|
|
20230918,130800,299168890,3200,3200,3200,3200,1
|
|
20230918,130700,299165690,3200,3200,3200,3200,100
|
|
20230918,130600,298845690,3195,3195,3195,3195,6
|
|
20230918,130500,298826520,3195,3195,3195,3195,0
|
|
20230918,130400,298826520,3195,3195,3195,3195,0
|
|
20230918,130300,298826520,3195,3195,3195,3195,0
|
|
20230918,130200,298826520,3195,3195,3195,3195,0
|
|
20230918,130100,298826520,3195,3195,3195,3195,0
|
|
20230918,130000,298826520,3195,3195,3195,3195,0
|
|
20230918,125900,298826520,3195,3195,3195,3195,627
|
|
20230918,125800,296823255,3195,3195,3195,3195,2
|
|
20230918,125700,296816865,3195,3195,3195,3195,11
|
|
20230918,125600,296781720,3200,3200,3200,3200,5
|
|
20230918,125500,296765720,3200,3200,3200,3200,1
|
|
20230918,125400,296762520,3200,3200,3200,3200,0
|
|
20230918,125300,296762520,3200,3200,3200,3200,0
|
|
20230918,125200,296762520,3200,3200,3200,3200,0
|
|
20230918,125100,296762520,3200,3200,3200,3200,3
|
|
20230918,125000,296752920,3200,3200,3200,3200,187
|
|
20230918,124900,296154520,3205,3200,3205,3200,902
|
|
20230918,124800,293263955,3200,3200,3200,3200,431
|
|
20230918,124700,291884755,3205,3205,3205,3205,0
|
|
20230918,124600,291884755,3205,3200,3205,3200,544
|
|
20230918,124500,290143950,3200,3190,3200,3190,925
|
|
20230918,124400,287186785,3195,3195,3195,3195,11
|
|
20230918,124300,287151640,3200,3200,3200,3200,30
|
|
20230918,124200,287055640,3200,3190,3200,3190,300
|
|
20230918,124100,286097520,3190,3190,3190,3190,1
|
|
20230918,124000,286094330,3185,3185,3185,3185,0
|
|
20230918,123900,286094330,3185,3185,3185,3185,9
|
|
20230918,123800,286065665,3185,3185,3185,3180,57
|
|
20230918,123700,285884155,3180,3180,3180,3180,0
|
|
20230918,123600,285884155,3180,3180,3180,3180,0
|
|
20230918,123500,285884155,3180,3180,3180,3180,10
|
|
20230918,123400,285852355,3185,3185,3185,3185,0
|
|
20230918,123300,285852355,3185,3185,3185,3185,0
|
|
20230918,123200,285852355,3185,3185,3185,3185,0
|
|
20230918,123100,285852355,3185,3185,3185,3185,2
|
|
20230918,123000,285845985,3185,3190,3190,3185,304
|
|
20230918,122900,284876245,3190,3180,3190,3180,152
|
|
20230918,122800,284392870,3180,3180,3180,3180,0
|
|
20230918,122700,284392870,3180,3180,3180,3180,0
|
|
20230918,122600,284392870,3180,3180,3180,3180,0
|
|
20230918,122500,284392870,3180,3180,3180,3180,0
|
|
20230918,122400,284392870,3180,3180,3180,3180,300
|
|
20230918,122300,283438870,3185,3185,3185,3185,60
|
|
20230918,122200,283247770,3190,3190,3190,3190,0
|
|
20230918,122100,283247770,3190,3190,3190,3190,3
|
|
20230918,122000,283238200,3190,3190,3190,3190,4
|
|
20230918,121900,283225440,3185,3185,3185,3185,0
|
|
20230918,121800,283225440,3185,3185,3185,3185,0
|
|
20230918,121700,283225440,3185,3185,3185,3185,5
|
|
20230918,121600,283209515,3185,3185,3185,3185,0
|
|
20230918,121500,283209515,3185,3185,3185,3185,2
|
|
20230918,121400,283203145,3185,3185,3185,3185,100
|
|
20230918,121300,282884645,3195,3195,3195,3195,2
|
|
20230918,121200,282878255,3185,3185,3185,3185,100
|
|
20230918,121100,282559755,3185,3190,3190,3185,100
|
|
20230918,121000,282241145,3190,3190,3190,3190,50
|
|
20230918,120900,282081645,3190,3190,3190,3190,1
|
|
20230918,120800,282078455,3195,3195,3195,3195,0
|
|
20230918,120700,282078455,3195,3200,3200,3195,4850
|
|
20230918,120600,266559605,3195,3195,3195,3195,123
|
|
20230918,120500,266166620,3195,3195,3195,3195,40
|
|
20230918,120400,266038820,3195,3195,3195,3195,0
|
|
20230918,120300,266038820,3195,3195,3195,3195,500
|
|
20230918,120200,264441320,3195,3195,3195,3195,100
|
|
20230918,120100,264121820,3190,3195,3195,3190,4
|
|
20230918,120000,264109045,3190,3190,3190,3190,15
|
|
20230918,115900,264061195,3190,3190,3190,3185,104
|
|
20230918,115800,263729455,3195,3195,3195,3195,879
|
|
20230918,115700,260921050,3190,3190,3190,3190,0
|
|
20230918,115600,260921050,3190,3185,3190,3185,1760
|
|
20230918,115500,255308280,3180,3180,3180,3180,0
|
|
20230918,115400,255308280,3180,3180,3180,3180,0
|
|
20230918,115300,255308280,3180,3180,3180,3180,0
|
|
20230918,115200,255308280,3180,3180,3180,3180,0
|
|
20230918,115100,255308280,3180,3190,3190,3180,28
|
|
20230918,115000,255219230,3185,3180,3185,3175,1711
|
|
20230918,114900,249772245,3180,3180,3180,3180,319
|
|
20230918,114800,248757825,3180,3180,3180,3180,455
|
|
20230918,114700,247310925,3180,3180,3180,3180,30
|
|
20230918,114600,247215525,3180,3180,3180,3180,40
|
|
20230918,114500,247088325,3185,3185,3185,3185,0
|
|
20230918,114400,247088325,3185,3185,3185,3185,1
|
|
20230918,114300,247085140,3180,3180,3180,3180,99
|
|
20230918,114200,246770320,3180,3180,3180,3180,218
|
|
20230918,114100,246077080,3180,3180,3180,3180,0
|
|
20230918,114000,246077080,3180,3180,3180,3180,0
|
|
20230918,113900,246077080,3180,3180,3180,3180,0
|
|
20230918,113800,246077080,3180,3180,3180,3180,1473
|
|
20230918,113700,241392940,3175,3175,3175,3175,0
|
|
20230918,113600,241392940,3175,3180,3180,3175,1347
|
|
20230918,113500,237114980,3175,3175,3175,3175,50
|
|
20230918,113400,236956230,3175,3175,3175,3175,0
|
|
20230918,113300,236956230,3175,3170,3175,3170,2589
|
|
20230918,113200,228744090,3170,3170,3170,3170,0
|
|
20230918,113100,228744090,3170,3170,3170,3170,0
|
|
20230918,113000,228744090,3170,3165,3170,3165,10
|
|
20230918,112900,228712395,3160,3160,3160,3160,0
|
|
20230918,112800,228712395,3160,3160,3160,3160,0
|
|
20230918,112700,228712395,3160,3160,3160,3160,94
|
|
20230918,112600,228415355,3165,3165,3165,3165,0
|
|
20230918,112500,228415355,3165,3165,3165,3165,1
|
|
20230918,112400,228412190,3165,3165,3165,3165,0
|
|
20230918,112300,228412190,3165,3165,3165,3165,0
|
|
20230918,112200,228412190,3165,3165,3165,3165,0
|
|
20230918,112100,228412190,3165,3165,3165,3165,0
|
|
20230918,112000,228412190,3165,3165,3165,3165,1
|
|
20230918,111900,228409025,3160,3160,3160,3160,369
|
|
20230918,111800,227242985,3160,3160,3160,3160,1
|
|
20230918,111700,227239825,3160,3160,3160,3160,0
|
|
20230918,111600,227239825,3160,3160,3160,3160,0
|
|
20230918,111500,227239825,3160,3160,3160,3160,0
|
|
20230918,111400,227239825,3160,3160,3160,3160,207
|
|
20230918,111300,226585705,3170,3170,3170,3170,0
|
|
20230918,111200,226585705,3170,3170,3170,3170,1
|
|
20230918,111100,226582535,3170,3170,3170,3170,0
|
|
20230918,111000,226582535,3170,3170,3170,3170,0
|
|
20230918,110900,226582535,3170,3170,3170,3170,0
|
|
20230918,110800,226582535,3170,3170,3170,3170,0
|
|
20230918,110700,226582535,3170,3170,3170,3170,100
|
|
20230918,110600,226265535,3170,3170,3170,3170,0
|
|
20230918,110500,226265535,3170,3170,3170,3170,0
|
|
20230918,110400,226265535,3170,3160,3170,3160,320
|
|
20230918,110300,225254315,3160,3160,3160,3160,0
|
|
20230918,110200,225254315,3160,3165,3165,3160,331
|
|
20230918,110100,224207035,3165,3165,3165,3165,539
|
|
20230918,110000,222501100,3165,3165,3165,3165,0
|
|
20230918,105900,222501100,3165,3165,3165,3165,0
|
|
20230918,105800,222501100,3165,3165,3165,3165,0
|
|
20230918,105700,222501100,3165,3165,3165,3165,0
|
|
20230918,105600,222501100,3165,3165,3165,3165,0
|
|
20230918,105500,222501100,3165,3165,3165,3165,0
|
|
20230918,105400,222501100,3165,3165,3165,3165,539
|
|
20230918,105300,220795165,3150,3150,3150,3150,97
|
|
20230918,105200,220489615,3145,3145,3145,3145,0
|
|
20230918,105100,220489615,3145,3145,3145,3145,0
|
|
20230918,105000,220489615,3145,3145,3145,3145,0
|
|
20230918,104900,220489615,3145,3150,3150,3145,809
|
|
20230918,104800,217942105,3145,3145,3145,3145,0
|
|
20230918,104700,217942105,3145,3145,3145,3145,0
|
|
20230918,104600,217942105,3145,3145,3145,3145,0
|
|
20230918,104500,217942105,3145,3145,3145,3145,0
|
|
20230918,104400,217942105,3145,3145,3145,3145,1063
|
|
20230918,104300,214598970,3145,3145,3145,3145,0
|
|
20230918,104200,214598970,3145,3145,3145,3145,50
|
|
20230918,104100,214441720,3145,3145,3145,3145,13569
|
|
20230918,104000,171767215,3145,3155,3155,3145,17434
|
|
20230918,103900,116890095,3165,3165,3165,3165,0
|
|
20230918,103800,116890095,3165,3165,3165,3165,1
|
|
20230918,103700,116886930,3165,3155,3165,3155,20
|
|
20230918,103600,116823645,3155,3155,3155,3155,0
|
|
20230918,103500,116823645,3155,3155,3155,3155,0
|
|
20230918,103400,116823645,3155,3155,3155,3155,0
|
|
20230918,103300,116823645,3155,3155,3155,3155,0
|
|
20230918,103200,116823645,3155,3155,3155,3155,0
|
|
20230918,103100,116823645,3155,3155,3155,3155,0
|
|
20230918,103000,116823645,3155,3155,3155,3155,0
|
|
20230918,102900,116823645,3155,3155,3155,3155,6
|
|
20230918,102800,116804715,3160,3160,3170,3160,2001
|
|
20230918,102700,110463575,3170,3170,3170,3170,0
|
|
20230918,102600,110463575,3170,3170,3170,3170,0
|
|
20230918,102500,110463575,3170,3170,3170,3170,0
|
|
20230918,102400,110463575,3170,3170,3170,3170,0
|
|
20230918,102300,110463575,3170,3170,3170,3170,0
|
|
20230918,102200,110463575,3170,3170,3170,3170,0
|
|
20230918,102100,110463575,3170,3170,3170,3170,0
|
|
20230918,102000,110463575,3170,3170,3170,3170,116
|
|
20230918,101900,110095855,3160,3160,3160,3160,0
|
|
20230918,101800,110095855,3160,3160,3160,3160,0
|
|
20230918,101700,110095855,3160,3160,3160,3160,1
|
|
20230918,101600,110092695,3170,3170,3170,3170,0
|
|
20230918,101500,110092695,3170,3170,3170,3170,0
|
|
20230918,101400,110092695,3170,3170,3170,3170,0
|
|
20230918,101300,110092695,3170,3170,3170,3170,0
|
|
20230918,101200,110092695,3170,3170,3170,3170,0
|
|
20230918,101100,110092695,3170,3170,3170,3170,0
|
|
20230918,101000,110092695,3170,3170,3170,3170,0
|
|
20230918,100900,110092695,3170,3170,3170,3170,101
|
|
20230918,100800,109772525,3160,3160,3160,3160,100
|
|
20230918,100700,109456525,3170,3170,3170,3170,150
|
|
20230918,100600,108981025,3170,3160,3170,3160,200
|
|
20230918,100500,108347035,3160,3160,3160,3160,660
|
|
20230918,100400,106261435,3160,3160,3160,3160,0
|
|
20230918,100300,106261435,3160,3160,3160,3160,0
|
|
20230918,100200,106261435,3160,3160,3160,3160,40
|
|
20230918,100100,106135035,3160,3160,3160,3160,0
|
|
20230918,100000,106135035,3160,3160,3160,3160,30
|
|
20230918,095900,106040235,3170,3170,3170,3170,0
|
|
20230918,095800,106040235,3170,3170,3170,3170,0
|
|
20230918,095700,106040235,3170,3170,3170,3170,0
|
|
20230918,095600,106040235,3170,3170,3170,3170,0
|
|
20230918,095500,106040235,3170,3170,3170,3170,0
|
|
20230918,095400,106040235,3170,3170,3170,3170,0
|
|
20230918,095300,106040235,3170,3160,3170,3160,3
|
|
20230918,095200,106030735,3155,3155,3155,3155,0
|
|
20230918,095100,106030735,3155,3155,3155,3155,101
|
|
20230918,095000,105712080,3160,3155,3160,3155,4778
|
|
20230918,094900,90613635,3160,3160,3160,3160,1264
|
|
20230918,094800,86619395,3160,3160,3160,3160,0
|
|
20230918,094700,86619395,3160,3160,3160,3160,97
|
|
20230918,094600,86312875,3160,3160,3160,3160,0
|
|
20230918,094500,86312875,3160,3165,3165,3160,667
|
|
20230918,094400,84204930,3170,3170,3170,3170,0
|
|
20230918,094300,84204930,3170,3170,3170,3170,731
|
|
20230918,094200,81887660,3175,3175,3175,3175,276
|
|
20230918,094100,81011360,3180,3170,3180,3165,339
|
|
20230918,094000,79938160,3170,3170,3170,3170,295
|
|
20230918,093900,79003010,3170,3170,3170,3170,0
|
|
20230918,093800,79003010,3170,3180,3180,3170,926
|
|
20230918,093700,76067560,3180,3170,3180,3170,301
|
|
20230918,093600,75113380,3170,3170,3170,3170,0
|
|
20230918,093500,75113380,3170,3170,3170,3170,56
|
|
20230918,093400,74935860,3180,3180,3180,3180,1002
|
|
20230918,093300,71749500,3180,3180,3180,3180,0
|
|
20230918,093200,71749500,3180,3180,3180,3175,11
|
|
20230918,093100,71714545,3150,3180,3180,3150,3471
|
|
20230918,093000,60771285,3155,3165,3165,3155,2500
|
|
20230918,092900,52879545,3180,3180,3180,3180,0
|
|
20230918,092800,52879545,3180,3180,3180,3180,0
|
|
20230918,092700,52879545,3180,3165,3180,3165,3547
|
|
20230918,092600,41653275,3165,3165,3165,3165,0
|
|
20230918,092500,41653275,3165,3165,3165,3165,0
|
|
20230918,092400,41653275,3165,3165,3165,3165,2194
|
|
20230918,092300,34709265,3165,3165,3165,3165,149
|
|
20230918,092200,34237680,3165,3165,3165,3165,130
|
|
20230918,092100,33826230,3165,3165,3165,3165,19
|
|
20230918,092000,33766095,3165,3165,3165,3165,0
|
|
20230918,091900,33766095,3165,3165,3165,3165,99
|
|
20230918,091800,33452760,3165,3165,3165,3165,100
|
|
20230918,091700,33136260,3165,3165,3165,3165,0
|
|
20230918,091600,33136260,3165,3170,3170,3165,90
|
|
20230918,091500,32851100,3180,3180,3180,3180,1
|
|
20230918,091400,32847920,3170,3170,3170,3170,70
|
|
20230918,091300,32626020,3150,3175,3175,3150,908
|
|
20230918,091200,29751660,3175,3180,3180,3175,1608
|
|
20230918,091100,24638720,3190,3180,3190,3180,70
|
|
20230918,091000,24416110,3180,3160,3180,3160,339
|
|
20230918,090900,23341070,3165,3170,3170,3160,314
|
|
20230918,090800,22345950,3185,3180,3185,3180,1464
|
|
20230918,090700,17689505,3185,3185,3185,3185,33
|
|
20230918,090600,17584400,3180,3180,3180,3180,0
|
|
20230918,090500,17584400,3180,3170,3180,3170,1445
|
|
20230918,090400,12993095,3170,3165,3170,3165,446
|
|
20230918,090300,11581425,3165,3165,3170,3165,271
|
|
20230918,090200,10723705,3170,3165,3170,3165,70
|
|
20230918,090100,10502150,3160,3150,3160,3150,1065
|
|
20230918,090000,7146750,3150,3150,3155,3145,2245
|