659 lines
30 KiB
CSV
659 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,195600,93200555,3200,3200,3200,3200,1493
|
|
20230918,195500,93200555,3200,3200,3200,3200,0
|
|
20230918,195400,93200555,3200,3200,3200,3200,0
|
|
20230918,195300,93200555,3200,3200,3200,3200,0
|
|
20230918,195200,93200555,3200,3200,3200,3200,0
|
|
20230918,195100,93200555,3200,3200,3200,3200,0
|
|
20230918,195000,93200555,3200,3200,3200,3200,0
|
|
20230918,194900,93200555,3200,3200,3200,3200,0
|
|
20230918,194800,93200555,3200,3200,3200,3200,0
|
|
20230918,194700,93200555,3200,3200,3200,3200,0
|
|
20230918,194600,93200555,3200,3200,3200,3200,0
|
|
20230918,194500,93200555,3200,3200,3200,3200,0
|
|
20230918,194400,93200555,3200,3200,3200,3200,0
|
|
20230918,194300,93200555,3200,3200,3200,3200,0
|
|
20230918,194200,93200555,3200,3200,3200,3200,0
|
|
20230918,194100,93200555,3200,3200,3200,3200,0
|
|
20230918,194000,93200555,3200,3200,3200,3200,0
|
|
20230918,193900,93200555,3200,3200,3200,3200,0
|
|
20230918,193800,93200555,3200,3200,3200,3200,0
|
|
20230918,193700,93200555,3200,3200,3200,3200,0
|
|
20230918,193600,93200555,3200,3200,3200,3200,0
|
|
20230918,193500,93200555,3200,3200,3200,3200,0
|
|
20230918,193400,93200555,3200,3200,3200,3200,0
|
|
20230918,193300,93200555,3200,3200,3200,3200,0
|
|
20230918,193200,93200555,3200,3200,3200,3200,0
|
|
20230918,193100,93200555,3200,3200,3200,3200,0
|
|
20230918,193000,93200555,3200,3200,3200,3200,0
|
|
20230918,192900,93200555,3200,3200,3200,3200,0
|
|
20230918,192800,93200555,3200,3200,3200,3200,0
|
|
20230918,192700,93200555,3200,3200,3200,3200,0
|
|
20230918,192600,93200555,3200,3200,3200,3200,1493
|
|
20230918,192500,93200555,3200,3200,3200,3200,0
|
|
20230918,192400,93200555,3200,3200,3200,3200,0
|
|
20230918,192300,93200555,3200,3200,3200,3200,0
|
|
20230918,192200,93200555,3200,3200,3200,3200,0
|
|
20230918,192100,93200555,3200,3200,3200,3200,0
|
|
20230918,192000,93200555,3200,3200,3200,3200,0
|
|
20230918,191900,93200555,3200,3200,3200,3200,0
|
|
20230918,191800,93200555,3200,3200,3200,3200,0
|
|
20230918,191700,93200555,3200,3200,3200,3200,0
|
|
20230918,191600,93200555,3200,3200,3200,3200,0
|
|
20230918,191500,93200555,3200,3200,3200,3200,0
|
|
20230918,191400,93200555,3200,3200,3200,3200,0
|
|
20230918,191300,93200555,3200,3200,3200,3200,0
|
|
20230918,191200,93200555,3200,3200,3200,3200,0
|
|
20230918,191100,93200555,3200,3200,3200,3200,0
|
|
20230918,191000,93200555,3200,3200,3200,3200,0
|
|
20230918,190900,93200555,3200,3200,3200,3200,0
|
|
20230918,190800,93200555,3200,3200,3200,3200,0
|
|
20230918,190700,93200555,3200,3200,3200,3200,0
|
|
20230918,190600,93200555,3200,3200,3200,3200,0
|
|
20230918,190500,93200555,3200,3200,3200,3200,0
|
|
20230918,190400,93200555,3200,3200,3200,3200,0
|
|
20230918,190300,93200555,3200,3200,3200,3200,0
|
|
20230918,190200,93200555,3200,3200,3200,3200,0
|
|
20230918,190100,93200555,3200,3200,3200,3200,0
|
|
20230918,190000,93200555,3200,3200,3200,3200,0
|
|
20230918,185900,93200555,3200,3200,3200,3200,0
|
|
20230918,185800,93200555,3200,3200,3200,3200,0
|
|
20230918,185700,93200555,3200,3200,3200,3200,0
|
|
20230918,185600,93200555,3200,3200,3200,3200,1493
|
|
20230918,185500,93200555,3200,3200,3200,3200,0
|
|
20230918,185400,93200555,3200,3200,3200,3200,0
|
|
20230918,185300,93200555,3200,3200,3200,3200,0
|
|
20230918,185200,93200555,3200,3200,3200,3200,0
|
|
20230918,185100,93200555,3200,3200,3200,3200,0
|
|
20230918,185000,93200555,3200,3200,3200,3200,0
|
|
20230918,184900,93200555,3200,3200,3200,3200,0
|
|
20230918,184800,93200555,3200,3200,3200,3200,0
|
|
20230918,184700,93200555,3200,3200,3200,3200,0
|
|
20230918,184600,93200555,3200,3200,3200,3200,0
|
|
20230918,184500,93200555,3200,3200,3200,3200,0
|
|
20230918,184400,93200555,3200,3200,3200,3200,0
|
|
20230918,184300,93200555,3200,3200,3200,3200,0
|
|
20230918,184200,93200555,3200,3200,3200,3200,0
|
|
20230918,184100,93200555,3200,3200,3200,3200,0
|
|
20230918,184000,93200555,3200,3200,3200,3200,0
|
|
20230918,183900,93200555,3200,3200,3200,3200,0
|
|
20230918,183800,93200555,3200,3200,3200,3200,0
|
|
20230918,183700,93200555,3200,3200,3200,3200,0
|
|
20230918,183600,93200555,3200,3200,3200,3200,0
|
|
20230918,183500,93200555,3200,3200,3200,3200,0
|
|
20230918,183400,93200555,3200,3200,3200,3200,0
|
|
20230918,183300,93200555,3200,3200,3200,3200,0
|
|
20230918,183200,93200555,3200,3200,3200,3200,0
|
|
20230918,183100,93200555,3200,3200,3200,3200,0
|
|
20230918,183000,93200555,3200,3200,3200,3200,0
|
|
20230918,182900,93200555,3200,3200,3200,3200,0
|
|
20230918,182800,93200555,3200,3200,3200,3200,0
|
|
20230918,182700,93200555,3200,3200,3200,3200,0
|
|
20230918,182600,93200555,3200,3200,3200,3200,1493
|
|
20230918,182500,93200555,3200,3200,3200,3200,0
|
|
20230918,182400,93200555,3200,3200,3200,3200,0
|
|
20230918,182300,93200555,3200,3200,3200,3200,0
|
|
20230918,182200,93200555,3200,3200,3200,3200,0
|
|
20230918,182100,93200555,3200,3200,3200,3200,0
|
|
20230918,182000,93200555,3200,3200,3200,3200,0
|
|
20230918,181900,93200555,3200,3200,3200,3200,0
|
|
20230918,181800,93200555,3200,3200,3200,3200,0
|
|
20230918,181700,93200555,3200,3200,3200,3200,0
|
|
20230918,181600,93200555,3200,3200,3200,3200,0
|
|
20230918,181500,93200555,3200,3200,3200,3200,0
|
|
20230918,181400,93200555,3200,3200,3200,3200,0
|
|
20230918,181300,93200555,3200,3200,3200,3200,0
|
|
20230918,181200,93200555,3200,3200,3200,3200,0
|
|
20230918,181100,93200555,3200,3200,3200,3200,0
|
|
20230918,181000,93200555,3200,3200,3200,3200,0
|
|
20230918,180900,93200555,3200,3200,3200,3200,0
|
|
20230918,180800,93200555,3200,3200,3200,3200,0
|
|
20230918,180700,93200555,3200,3200,3200,3200,0
|
|
20230918,180600,93200555,3200,3200,3200,3200,0
|
|
20230918,180500,93200555,3200,3200,3200,3200,0
|
|
20230918,180400,93200555,3200,3200,3200,3200,0
|
|
20230918,180300,93200555,3200,3200,3200,3200,0
|
|
20230918,180200,93200555,3200,3200,3200,3200,0
|
|
20230918,180100,93200555,3200,3200,3200,3200,0
|
|
20230918,180000,93200555,3200,3200,3200,3200,0
|
|
20230918,175900,93200555,3200,3200,3200,3200,0
|
|
20230918,175800,93200555,3200,3200,3200,3200,0
|
|
20230918,175700,93200555,3200,3200,3200,3200,0
|
|
20230918,175600,93200555,3200,3200,3200,3200,1493
|
|
20230918,175500,93200555,3200,3200,3200,3200,0
|
|
20230918,175400,93200555,3200,3200,3200,3200,0
|
|
20230918,175300,93200555,3200,3200,3200,3200,0
|
|
20230918,175200,93200555,3200,3200,3200,3200,0
|
|
20230918,175100,93200555,3200,3200,3200,3200,0
|
|
20230918,175000,93200555,3200,3200,3200,3200,0
|
|
20230918,174900,93200555,3200,3200,3200,3200,0
|
|
20230918,174800,93200555,3200,3200,3200,3200,0
|
|
20230918,174700,93200555,3200,3200,3200,3200,0
|
|
20230918,174600,93200555,3200,3200,3200,3200,0
|
|
20230918,174500,93200555,3200,3200,3200,3200,0
|
|
20230918,174400,93200555,3200,3200,3200,3200,0
|
|
20230918,174300,93200555,3200,3200,3200,3200,0
|
|
20230918,174200,93200555,3200,3200,3200,3200,0
|
|
20230918,174100,93200555,3200,3200,3200,3200,0
|
|
20230918,174000,93200555,3200,3200,3200,3200,0
|
|
20230918,173900,93200555,3200,3200,3200,3200,0
|
|
20230918,173800,93200555,3200,3200,3200,3200,0
|
|
20230918,173700,93200555,3200,3200,3200,3200,0
|
|
20230918,173600,93200555,3200,3200,3200,3200,0
|
|
20230918,173500,93200555,3200,3200,3200,3200,0
|
|
20230918,173400,93200555,3200,3200,3200,3200,0
|
|
20230918,173300,93200555,3200,3200,3200,3200,0
|
|
20230918,173200,93200555,3200,3200,3200,3200,0
|
|
20230918,173100,93200555,3200,3200,3200,3200,0
|
|
20230918,173000,93200555,3200,3200,3200,3200,0
|
|
20230918,172900,93200555,3200,3200,3200,3200,0
|
|
20230918,172800,93200555,3200,3200,3200,3200,0
|
|
20230918,172700,93200555,3200,3200,3200,3200,0
|
|
20230918,172600,93200555,3200,3200,3200,3200,1493
|
|
20230918,172500,93200555,3200,3200,3200,3200,0
|
|
20230918,172400,93200555,3200,3200,3200,3200,0
|
|
20230918,172300,93200555,3200,3200,3200,3200,0
|
|
20230918,172200,93200555,3200,3200,3200,3200,0
|
|
20230918,172100,93200555,3200,3200,3200,3200,0
|
|
20230918,172000,93200555,3200,3200,3200,3200,0
|
|
20230918,171900,93200555,3200,3200,3200,3200,0
|
|
20230918,171800,93200555,3200,3200,3200,3200,0
|
|
20230918,171700,93200555,3200,3200,3200,3200,0
|
|
20230918,171600,93200555,3200,3200,3200,3200,0
|
|
20230918,171500,93200555,3200,3200,3200,3200,0
|
|
20230918,171400,93200555,3200,3200,3200,3200,0
|
|
20230918,171300,93200555,3200,3200,3200,3200,0
|
|
20230918,171200,93200555,3200,3200,3200,3200,0
|
|
20230918,171100,93200555,3200,3200,3200,3200,0
|
|
20230918,171000,93200555,3200,3200,3200,3200,0
|
|
20230918,170900,93200555,3200,3200,3200,3200,0
|
|
20230918,170800,93200555,3200,3200,3200,3200,0
|
|
20230918,170700,93200555,3200,3200,3200,3200,0
|
|
20230918,170600,93200555,3200,3200,3200,3200,0
|
|
20230918,170500,93200555,3200,3200,3200,3200,0
|
|
20230918,170400,93200555,3200,3200,3200,3200,0
|
|
20230918,170300,93200555,3200,3200,3200,3200,0
|
|
20230918,170200,93200555,3200,3200,3200,3200,0
|
|
20230918,170100,93200555,3200,3200,3200,3200,0
|
|
20230918,170000,93200555,3200,3200,3200,3200,0
|
|
20230918,165900,93200555,3200,3200,3200,3200,0
|
|
20230918,165800,93200555,3200,3200,3200,3200,0
|
|
20230918,165700,93200555,3200,3200,3200,3200,0
|
|
20230918,165600,93200555,3200,3200,3200,3200,1493
|
|
20230918,165500,93200555,3200,3200,3200,3200,0
|
|
20230918,165400,93200555,3200,3200,3200,3200,0
|
|
20230918,165300,93200555,3200,3200,3200,3200,0
|
|
20230918,165200,93200555,3200,3200,3200,3200,0
|
|
20230918,165100,93200555,3200,3200,3200,3200,0
|
|
20230918,165000,93200555,3200,3200,3200,3200,0
|
|
20230918,164900,93200555,3200,3200,3200,3200,0
|
|
20230918,164800,93200555,3200,3200,3200,3200,0
|
|
20230918,164700,93200555,3200,3200,3200,3200,0
|
|
20230918,164600,93200555,3200,3200,3200,3200,0
|
|
20230918,164500,93200555,3200,3200,3200,3200,0
|
|
20230918,164400,93200555,3200,3200,3200,3200,0
|
|
20230918,164300,93200555,3200,3200,3200,3200,0
|
|
20230918,164200,93200555,3200,3200,3200,3200,0
|
|
20230918,164100,93200555,3200,3200,3200,3200,0
|
|
20230918,164000,93200555,3200,3200,3200,3200,0
|
|
20230918,163900,93200555,3200,3200,3200,3200,0
|
|
20230918,163800,93200555,3200,3200,3200,3200,0
|
|
20230918,163700,93200555,3200,3200,3200,3200,0
|
|
20230918,163600,93200555,3200,3200,3200,3200,0
|
|
20230918,163500,93200555,3200,3200,3200,3200,0
|
|
20230918,163400,93200555,3200,3200,3200,3200,0
|
|
20230918,163300,93200555,3200,3200,3200,3200,0
|
|
20230918,163200,93200555,3200,3200,3200,3200,0
|
|
20230918,163100,93200555,3200,3200,3200,3200,0
|
|
20230918,163000,93200555,3200,3200,3200,3200,0
|
|
20230918,162900,93200555,3200,3200,3200,3200,0
|
|
20230918,162800,93200555,3200,3200,3200,3200,0
|
|
20230918,162700,93200555,3200,3200,3200,3200,0
|
|
20230918,162600,93200555,3200,3200,3200,3200,1493
|
|
20230918,162500,93200555,3200,3200,3200,3200,0
|
|
20230918,162400,93200555,3200,3200,3200,3200,0
|
|
20230918,162300,93200555,3200,3200,3200,3200,0
|
|
20230918,162200,93200555,3200,3200,3200,3200,0
|
|
20230918,162100,93200555,3200,3200,3200,3200,0
|
|
20230918,162000,93200555,3200,3200,3200,3200,0
|
|
20230918,161900,93200555,3200,3200,3200,3200,0
|
|
20230918,161800,93200555,3200,3200,3200,3200,0
|
|
20230918,161700,93200555,3200,3200,3200,3200,0
|
|
20230918,161600,93200555,3200,3200,3200,3200,0
|
|
20230918,161500,93200555,3200,3200,3200,3200,0
|
|
20230918,161400,93200555,3200,3200,3200,3200,0
|
|
20230918,161300,93200555,3200,3200,3200,3200,0
|
|
20230918,161200,93200555,3200,3200,3200,3200,0
|
|
20230918,161100,93200555,3200,3200,3200,3200,0
|
|
20230918,161000,93200555,3200,3200,3200,3200,0
|
|
20230918,160900,93200555,3200,3200,3200,3200,0
|
|
20230918,160800,93200555,3200,3200,3200,3200,0
|
|
20230918,160700,93200555,3200,3200,3200,3200,0
|
|
20230918,160600,93200555,3200,3200,3200,3200,0
|
|
20230918,160500,93200555,3200,3200,3200,3200,0
|
|
20230918,160400,93200555,3200,3200,3200,3200,0
|
|
20230918,160300,93200555,3200,3200,3200,3200,0
|
|
20230918,160200,93200555,3200,3200,3200,3200,0
|
|
20230918,160100,93200555,3200,3200,3200,3200,0
|
|
20230918,160000,93200555,3200,3200,3200,3200,0
|
|
20230918,155900,93200555,3200,3200,3200,3200,0
|
|
20230918,155800,93200555,3200,3200,3200,3200,0
|
|
20230918,155700,93200555,3200,3200,3200,3200,0
|
|
20230918,155600,93200555,3200,3200,3200,3200,1493
|
|
20230918,155500,93200555,3200,3200,3200,3200,0
|
|
20230918,155400,93200555,3200,3200,3200,3200,0
|
|
20230918,155300,93200555,3200,3200,3200,3200,0
|
|
20230918,155200,93200555,3200,3200,3200,3200,0
|
|
20230918,155100,93200555,3200,3200,3200,3200,0
|
|
20230918,155000,93200555,3200,3200,3200,3200,0
|
|
20230918,154900,93200555,3200,3200,3200,3200,0
|
|
20230918,154800,93200555,3200,3200,3200,3200,0
|
|
20230918,154700,93200555,3200,3200,3200,3200,0
|
|
20230918,154600,93200555,3200,3200,3200,3200,0
|
|
20230918,154500,93200555,3200,3200,3200,3200,0
|
|
20230918,154400,93200555,3200,3200,3200,3200,0
|
|
20230918,154300,93200555,3200,3200,3200,3200,0
|
|
20230918,154200,93200555,3200,3200,3200,3200,0
|
|
20230918,154100,93200555,3200,3200,3200,3200,0
|
|
20230918,154000,93200555,3200,3200,3200,3200,0
|
|
20230918,153900,93200555,3200,3200,3200,3200,0
|
|
20230918,153800,93200555,3200,3200,3200,3200,0
|
|
20230918,153700,93200555,3200,3200,3200,3200,0
|
|
20230918,153600,93200555,3200,3200,3200,3200,0
|
|
20230918,153500,93200555,3200,3200,3200,3200,0
|
|
20230918,153400,93200555,3200,3200,3200,3200,0
|
|
20230918,153300,93200555,3200,3200,3200,3200,0
|
|
20230918,153200,93200555,3200,3200,3200,3200,0
|
|
20230918,153100,93200555,3200,3200,3200,3200,0
|
|
20230918,153000,93200555,3200,3200,3200,3200,1493
|
|
20230918,152900,88422955,3185,3185,3185,3185,0
|
|
20230918,152800,88422955,3185,3185,3185,3185,0
|
|
20230918,152700,88422955,3185,3185,3185,3185,0
|
|
20230918,152600,88422955,3185,3185,3185,3185,0
|
|
20230918,152500,88422955,3185,3185,3185,3185,0
|
|
20230918,152400,88422955,3185,3185,3185,3185,0
|
|
20230918,152300,88422955,3185,3185,3185,3185,0
|
|
20230918,152200,88422955,3185,3185,3185,3185,0
|
|
20230918,152100,88422955,3185,3185,3185,3185,0
|
|
20230918,152000,88422955,3185,3185,3185,3185,0
|
|
20230918,151900,88422955,3185,3185,3185,3185,1
|
|
20230918,151800,88419770,3185,3165,3185,3165,31
|
|
20230918,151700,88321605,3165,3165,3165,3165,6
|
|
20230918,151600,88302615,3165,3165,3165,3165,7
|
|
20230918,151500,88280460,3165,3165,3165,3165,1029
|
|
20230918,151400,85023675,3165,3170,3170,3165,876
|
|
20230918,151300,82248035,3165,3165,3165,3165,6
|
|
20230918,151200,82229045,3165,3175,3175,3165,16
|
|
20230918,151100,82178300,3170,3170,3170,3170,38
|
|
20230918,151000,82057840,3170,3170,3170,3170,6
|
|
20230918,150900,82038820,3170,3170,3170,3170,8
|
|
20230918,150800,82013460,3170,3170,3170,3170,7
|
|
20230918,150700,81991270,3170,3170,3170,3170,6
|
|
20230918,150600,81972250,3170,3170,3170,3170,7
|
|
20230918,150500,81950060,3175,3170,3175,3170,12
|
|
20230918,150400,81911990,3170,3170,3170,3170,8
|
|
20230918,150300,81886630,3170,3170,3170,3170,6
|
|
20230918,150200,81867610,3170,3170,3170,3170,6
|
|
20230918,150100,81848590,3170,3170,3170,3170,7
|
|
20230918,150000,81826400,3170,3170,3170,3170,6
|
|
20230918,145900,81807380,3175,3170,3175,3170,9
|
|
20230918,145800,81778840,3170,3170,3170,3170,62
|
|
20230918,145700,81582300,3170,3170,3170,3170,25
|
|
20230918,145600,81503050,3170,3170,3170,3170,526
|
|
20230918,145500,79835630,3175,3170,3175,3170,7
|
|
20230918,145400,79813435,3170,3170,3170,3170,7
|
|
20230918,145300,79791245,3170,3170,3170,3170,6
|
|
20230918,145200,79772225,3170,3170,3170,3170,6
|
|
20230918,145100,79753205,3170,3170,3170,3170,7
|
|
20230918,145000,79731015,3170,3170,3170,3170,6
|
|
20230918,144900,79711995,3170,3170,3170,3170,7
|
|
20230918,144800,79689805,3170,3170,3180,3170,739
|
|
20230918,144700,77340175,3170,3170,3170,3170,6
|
|
20230918,144600,77321155,3170,3170,3170,3170,7
|
|
20230918,144500,77298965,3170,3170,3170,3170,6
|
|
20230918,144400,77279945,3170,3170,3170,3170,7
|
|
20230918,144300,77257755,3170,3170,3170,3170,6
|
|
20230918,144200,77238735,3170,3170,3170,3170,7
|
|
20230918,144100,77216545,3170,3170,3170,3170,6
|
|
20230918,144000,77197525,3170,3170,3170,3170,6
|
|
20230918,143900,77178505,3170,3170,3170,3170,8
|
|
20230918,143800,77153145,3170,3170,3170,3170,9
|
|
20230918,143700,77124615,3170,3170,3170,3170,7
|
|
20230918,143600,77102425,3170,3170,3170,3170,6
|
|
20230918,143500,77083405,3170,3170,3170,3170,6
|
|
20230918,143400,77064385,3170,3170,3170,3170,7
|
|
20230918,143300,77042195,3170,3170,3170,3170,6
|
|
20230918,143200,77023175,3170,3170,3170,3170,7
|
|
20230918,143100,77000985,3170,3170,3170,3170,254
|
|
20230918,143000,76195805,3170,3170,3170,3170,6
|
|
20230918,142900,76176785,3170,3170,3170,3170,7
|
|
20230918,142800,76154595,3170,3170,3170,3170,36
|
|
20230918,142700,76040475,3170,3175,3175,3170,7
|
|
20230918,142600,76018275,3170,3170,3170,3170,6
|
|
20230918,142500,75999255,3170,3170,3170,3170,6
|
|
20230918,142400,75980235,3170,3170,3170,3170,7
|
|
20230918,142300,75958045,3170,3175,3175,3170,6
|
|
20230918,142200,75939000,3170,3170,3170,3170,7
|
|
20230918,142100,75916810,3170,3170,3170,3170,6
|
|
20230918,142000,75897790,3170,3170,3170,3170,6
|
|
20230918,141900,75878770,3170,3170,3170,3170,7
|
|
20230918,141800,75856580,3170,3170,3170,3170,6
|
|
20230918,141700,75837560,3170,3170,3170,3170,7
|
|
20230918,141600,75815370,3170,3170,3170,3170,6
|
|
20230918,141500,75796350,3170,3170,3170,3170,6
|
|
20230918,141400,75777330,3170,3170,3170,3170,7
|
|
20230918,141300,75755140,3170,3170,3170,3170,6
|
|
20230918,141200,75736120,3170,3170,3170,3170,7
|
|
20230918,141100,75713930,3170,3170,3170,3170,6
|
|
20230918,141000,75694910,3170,3170,3170,3170,6
|
|
20230918,140900,75675890,3170,3175,3175,3170,7
|
|
20230918,140800,75653690,3175,3175,3175,3175,6
|
|
20230918,140700,75634640,3175,3175,3175,3175,7
|
|
20230918,140600,75612415,3175,3175,3175,3175,21
|
|
20230918,140500,75545740,3175,3175,3175,3175,6
|
|
20230918,140400,75526690,3175,3175,3175,3175,0
|
|
20230918,140300,75526690,3175,3175,3175,3175,0
|
|
20230918,140200,75526690,3175,3175,3175,3175,0
|
|
20230918,140100,75526690,3175,3175,3175,3175,0
|
|
20230918,140000,75526690,3175,3175,3175,3175,0
|
|
20230918,135900,75526690,3175,3175,3175,3175,0
|
|
20230918,135800,75526690,3175,3175,3175,3175,0
|
|
20230918,135700,75526690,3175,3175,3175,3175,0
|
|
20230918,135600,75526690,3175,3175,3175,3175,0
|
|
20230918,135500,75526690,3175,3175,3175,3175,0
|
|
20230918,135400,75526690,3175,3175,3175,3175,1
|
|
20230918,135300,75523515,3175,3175,3175,3175,0
|
|
20230918,135200,75523515,3175,3175,3175,3175,0
|
|
20230918,135100,75523515,3175,3175,3175,3175,0
|
|
20230918,135000,75523515,3175,3175,3175,3175,0
|
|
20230918,134900,75523515,3175,3175,3175,3175,0
|
|
20230918,134800,75523515,3175,3175,3175,3175,2
|
|
20230918,134700,75517165,3180,3180,3180,3180,0
|
|
20230918,134600,75517165,3180,3180,3180,3180,0
|
|
20230918,134500,75517165,3180,3180,3180,3180,0
|
|
20230918,134400,75517165,3180,3180,3180,3180,0
|
|
20230918,134300,75517165,3180,3180,3180,3180,0
|
|
20230918,134200,75517165,3180,3180,3180,3180,0
|
|
20230918,134100,75517165,3180,3180,3180,3180,0
|
|
20230918,134000,75517165,3180,3180,3180,3180,0
|
|
20230918,133900,75517165,3180,3180,3180,3180,0
|
|
20230918,133800,75517165,3180,3180,3180,3180,454
|
|
20230918,133700,74073445,3180,3180,3180,3180,0
|
|
20230918,133600,74073445,3180,3180,3180,3180,0
|
|
20230918,133500,74073445,3180,3180,3180,3180,337
|
|
20230918,133400,73001785,3185,3185,3185,3185,20
|
|
20230918,133300,72938085,3180,3180,3180,3180,0
|
|
20230918,133200,72938085,3180,3180,3180,3180,0
|
|
20230918,133100,72938085,3180,3190,3190,3180,1796
|
|
20230918,133000,67213500,3190,3200,3200,3190,170
|
|
20230918,132900,66670250,3200,3200,3200,3200,0
|
|
20230918,132800,66670250,3200,3200,3200,3200,0
|
|
20230918,132700,66670250,3200,3200,3200,3200,0
|
|
20230918,132600,66670250,3200,3200,3200,3200,0
|
|
20230918,132500,66670250,3200,3200,3200,3200,0
|
|
20230918,132400,66670250,3200,3200,3200,3200,0
|
|
20230918,132300,66670250,3200,3200,3200,3200,0
|
|
20230918,132200,66670250,3200,3200,3200,3200,0
|
|
20230918,132100,66670250,3200,3200,3200,3200,0
|
|
20230918,132000,66670250,3200,3200,3200,3200,0
|
|
20230918,131900,66670250,3200,3200,3200,3200,0
|
|
20230918,131800,66670250,3200,3200,3200,3200,0
|
|
20230918,131700,66670250,3200,3200,3200,3200,0
|
|
20230918,131600,66670250,3200,3200,3200,3200,0
|
|
20230918,131500,66670250,3200,3200,3200,3200,0
|
|
20230918,131400,66670250,3200,3200,3200,3200,0
|
|
20230918,131300,66670250,3200,3200,3200,3200,0
|
|
20230918,131200,66670250,3200,3200,3200,3200,0
|
|
20230918,131100,66670250,3200,3200,3200,3200,0
|
|
20230918,131000,66670250,3200,3200,3200,3200,0
|
|
20230918,130900,66670250,3200,3200,3200,3200,0
|
|
20230918,130800,66670250,3200,3200,3200,3200,0
|
|
20230918,130700,66670250,3200,3200,3200,3200,0
|
|
20230918,130600,66670250,3200,3200,3200,3200,0
|
|
20230918,130500,66670250,3200,3200,3200,3200,0
|
|
20230918,130400,66670250,3200,3200,3200,3200,0
|
|
20230918,130300,66670250,3200,3200,3200,3200,0
|
|
20230918,130200,66670250,3200,3200,3200,3200,0
|
|
20230918,130100,66670250,3200,3200,3200,3200,0
|
|
20230918,130000,66670250,3200,3200,3200,3200,0
|
|
20230918,125900,66670250,3200,3205,3205,3200,71
|
|
20230918,125800,66442715,3205,3195,3205,3195,240
|
|
20230918,125700,65673995,3190,3190,3190,3190,43
|
|
20230918,125600,65536825,3190,3190,3190,3190,197
|
|
20230918,125500,64908395,3190,3195,3195,3190,1000
|
|
20230918,125400,61718200,3195,3195,3195,3195,11
|
|
20230918,125300,61683055,3200,3200,3200,3200,0
|
|
20230918,125200,61683055,3200,3200,3200,3200,0
|
|
20230918,125100,61683055,3200,3200,3200,3200,0
|
|
20230918,125000,61683055,3200,3200,3200,3200,3
|
|
20230918,124900,61673455,3190,3190,3190,3190,0
|
|
20230918,124800,61673455,3190,3190,3190,3190,0
|
|
20230918,124700,61673455,3190,3190,3190,3190,0
|
|
20230918,124600,61673455,3190,3190,3190,3190,0
|
|
20230918,124500,61673455,3190,3190,3190,3190,0
|
|
20230918,124400,61673455,3190,3190,3190,3190,0
|
|
20230918,124300,61673455,3190,3190,3190,3190,0
|
|
20230918,124200,61673455,3190,3190,3190,3190,0
|
|
20230918,124100,61673455,3190,3190,3190,3190,0
|
|
20230918,124000,61673455,3190,3190,3190,3190,0
|
|
20230918,123900,61673455,3190,3195,3195,3190,596
|
|
20230918,123800,59770210,3190,3190,3190,3190,0
|
|
20230918,123700,59770210,3190,3190,3190,3190,0
|
|
20230918,123600,59770210,3190,3190,3190,3190,0
|
|
20230918,123500,59770210,3190,3190,3190,3190,0
|
|
20230918,123400,59770210,3190,3190,3190,3190,0
|
|
20230918,123300,59770210,3190,3190,3190,3190,20
|
|
20230918,123200,59706410,3190,3190,3190,3190,0
|
|
20230918,123100,59706410,3190,3190,3190,3190,0
|
|
20230918,123000,59706410,3190,3190,3190,3190,0
|
|
20230918,122900,59706410,3190,3190,3190,3190,0
|
|
20230918,122800,59706410,3190,3190,3190,3190,0
|
|
20230918,122700,59706410,3190,3190,3190,3190,0
|
|
20230918,122600,59706410,3190,3190,3190,3190,0
|
|
20230918,122500,59706410,3190,3190,3190,3190,0
|
|
20230918,122400,59706410,3190,3190,3190,3190,0
|
|
20230918,122300,59706410,3190,3190,3190,3190,0
|
|
20230918,122200,59706410,3190,3190,3190,3190,0
|
|
20230918,122100,59706410,3190,3190,3190,3190,0
|
|
20230918,122000,59706410,3190,3190,3190,3190,0
|
|
20230918,121900,59706410,3190,3190,3190,3190,0
|
|
20230918,121800,59706410,3190,3190,3190,3190,0
|
|
20230918,121700,59706410,3190,3190,3190,3190,0
|
|
20230918,121600,59706410,3190,3190,3190,3190,20
|
|
20230918,121500,59642610,3190,3190,3190,3190,2
|
|
20230918,121400,59636230,3210,3210,3210,3210,0
|
|
20230918,121300,59636230,3210,3210,3210,3210,0
|
|
20230918,121200,59636230,3210,3200,3210,3200,250
|
|
20230918,121100,58834730,3190,3195,3195,3190,4
|
|
20230918,121000,58821965,3190,3190,3190,3190,220
|
|
20230918,120900,58120165,3190,3210,3210,3190,770
|
|
20230918,120800,55656995,3205,3205,3205,3205,1158
|
|
20230918,120700,51945605,3210,3210,3210,3210,0
|
|
20230918,120600,51945605,3210,3210,3210,3210,0
|
|
20230918,120500,51945605,3210,3210,3210,3210,0
|
|
20230918,120400,51945605,3210,3210,3210,3210,0
|
|
20230918,120300,51945605,3210,3210,3210,3210,0
|
|
20230918,120200,51945605,3210,3210,3210,3210,0
|
|
20230918,120100,51945605,3210,3210,3210,3210,0
|
|
20230918,120000,51945605,3210,3210,3210,3210,0
|
|
20230918,115900,51945605,3210,3210,3210,3210,0
|
|
20230918,115800,51945605,3210,3210,3210,3210,0
|
|
20230918,115700,51945605,3210,3210,3210,3210,0
|
|
20230918,115600,51945605,3210,3210,3210,3210,0
|
|
20230918,115500,51945605,3210,3210,3210,3210,0
|
|
20230918,115400,51945605,3210,3210,3210,3210,1
|
|
20230918,115300,51942395,3210,3210,3210,3210,0
|
|
20230918,115200,51942395,3210,3210,3210,3210,0
|
|
20230918,115100,51942395,3210,3210,3210,3210,0
|
|
20230918,115000,51942395,3210,3210,3210,3210,0
|
|
20230918,114900,51942395,3210,3210,3210,3210,0
|
|
20230918,114800,51942395,3210,3210,3210,3210,0
|
|
20230918,114700,51942395,3210,3210,3210,3210,250
|
|
20230918,114600,51139895,3210,3210,3210,3210,0
|
|
20230918,114500,51139895,3210,3205,3210,3205,1010
|
|
20230918,114400,47899575,3200,3200,3200,3200,0
|
|
20230918,114300,47899575,3200,3200,3200,3200,0
|
|
20230918,114200,47899575,3200,3200,3200,3200,1
|
|
20230918,114100,47896375,3200,3200,3200,3200,9
|
|
20230918,114000,47867575,3205,3205,3205,3205,32
|
|
20230918,113900,47765015,3200,3200,3200,3195,704
|
|
20230918,113800,45512290,3200,3200,3200,3200,0
|
|
20230918,113700,45512290,3200,3200,3200,3200,0
|
|
20230918,113600,45512290,3200,3200,3200,3200,10
|
|
20230918,113500,45480290,3195,3195,3195,3195,0
|
|
20230918,113400,45480290,3195,3195,3195,3195,0
|
|
20230918,113300,45480290,3195,3195,3195,3195,18
|
|
20230918,113200,45422780,3185,3185,3185,3185,0
|
|
20230918,113100,45422780,3185,3185,3185,3185,0
|
|
20230918,113000,45422780,3185,3185,3185,3185,0
|
|
20230918,112900,45422780,3185,3185,3185,3185,0
|
|
20230918,112800,45422780,3185,3185,3185,3185,0
|
|
20230918,112700,45422780,3185,3185,3185,3185,0
|
|
20230918,112600,45422780,3185,3185,3185,3185,0
|
|
20230918,112500,45422780,3185,3185,3185,3185,257
|
|
20230918,112400,44604235,3185,3185,3185,3185,0
|
|
20230918,112300,44604235,3185,3185,3185,3185,0
|
|
20230918,112200,44604235,3185,3185,3185,3185,0
|
|
20230918,112100,44604235,3185,3185,3185,3185,0
|
|
20230918,112000,44604235,3185,3185,3185,3185,0
|
|
20230918,111900,44604235,3185,3185,3185,3185,1
|
|
20230918,111800,44601050,3170,3170,3170,3170,0
|
|
20230918,111700,44601050,3170,3170,3170,3170,0
|
|
20230918,111600,44601050,3170,3170,3170,3170,3
|
|
20230918,111500,44591540,3165,3165,3165,3165,0
|
|
20230918,111400,44591540,3165,3165,3165,3165,0
|
|
20230918,111300,44591540,3165,3165,3165,3165,0
|
|
20230918,111200,44591540,3165,3165,3165,3165,0
|
|
20230918,111100,44591540,3165,3165,3165,3165,0
|
|
20230918,111000,44591540,3165,3165,3165,3165,0
|
|
20230918,110900,44591540,3165,3165,3165,3165,0
|
|
20230918,110800,44591540,3165,3165,3165,3165,230
|
|
20230918,110700,43863590,3165,3165,3165,3165,0
|
|
20230918,110600,43863590,3165,3165,3165,3165,0
|
|
20230918,110500,43863590,3165,3165,3165,3165,0
|
|
20230918,110400,43863590,3165,3165,3165,3165,0
|
|
20230918,110300,43863590,3165,3165,3165,3165,502
|
|
20230918,110200,42274760,3165,3165,3165,3165,0
|
|
20230918,110100,42274760,3165,3165,3165,3165,0
|
|
20230918,110000,42274760,3165,3165,3165,3165,0
|
|
20230918,105900,42274760,3165,3165,3165,3165,0
|
|
20230918,105800,42274760,3165,3165,3165,3165,0
|
|
20230918,105700,42274760,3165,3165,3165,3165,0
|
|
20230918,105600,42274760,3165,3165,3165,3165,0
|
|
20230918,105500,42274760,3165,3165,3165,3165,0
|
|
20230918,105400,42274760,3165,3165,3165,3165,0
|
|
20230918,105300,42274760,3165,3165,3165,3165,0
|
|
20230918,105200,42274760,3165,3165,3165,3165,425
|
|
20230918,105100,40929635,3165,3165,3165,3165,0
|
|
20230918,105000,40929635,3165,3165,3165,3165,0
|
|
20230918,104900,40929635,3165,3165,3165,3165,0
|
|
20230918,104800,40929635,3165,3165,3165,3165,0
|
|
20230918,104700,40929635,3165,3165,3165,3165,0
|
|
20230918,104600,40929635,3165,3165,3165,3165,0
|
|
20230918,104500,40929635,3165,3165,3165,3165,0
|
|
20230918,104400,40929635,3165,3165,3165,3165,0
|
|
20230918,104300,40929635,3165,3165,3165,3165,0
|
|
20230918,104200,40929635,3165,3165,3165,3165,0
|
|
20230918,104100,40929635,3165,3165,3165,3165,0
|
|
20230918,104000,40929635,3165,3170,3170,3165,1000
|
|
20230918,103900,37761930,3180,3180,3180,3180,0
|
|
20230918,103800,37761930,3180,3170,3180,3170,6
|
|
20230918,103700,37742900,3170,3170,3170,3170,0
|
|
20230918,103600,37742900,3170,3170,3170,3170,0
|
|
20230918,103500,37742900,3170,3170,3170,3165,1404
|
|
20230918,103400,33295750,3170,3170,3170,3170,45
|
|
20230918,103300,33153100,3175,3175,3175,3175,0
|
|
20230918,103200,33153100,3175,3180,3180,3175,405
|
|
20230918,103100,31866165,3180,3180,3180,3180,1
|
|
20230918,103000,31862985,3185,3185,3185,3185,61
|
|
20230918,102900,31668700,3190,3190,3190,3190,0
|
|
20230918,102800,31668700,3190,3190,3190,3190,0
|
|
20230918,102700,31668700,3190,3190,3190,3190,0
|
|
20230918,102600,31668700,3190,3190,3190,3190,0
|
|
20230918,102500,31668700,3190,3190,3190,3190,0
|
|
20230918,102400,31668700,3190,3190,3190,3190,0
|
|
20230918,102300,31668700,3190,3190,3190,3190,0
|
|
20230918,102200,31668700,3190,3190,3190,3190,56
|
|
20230918,102100,31490060,3190,3190,3190,3190,0
|
|
20230918,102000,31490060,3190,3190,3190,3190,0
|
|
20230918,101900,31490060,3190,3190,3190,3190,0
|
|
20230918,101800,31490060,3190,3190,3190,3190,0
|
|
20230918,101700,31490060,3190,3190,3190,3190,20
|
|
20230918,101600,31426260,3190,3195,3195,3190,338
|
|
20230918,101500,30347855,3190,3190,3190,3190,0
|
|
20230918,101400,30347855,3190,3190,3190,3190,0
|
|
20230918,101300,30347855,3190,3190,3190,3190,0
|
|
20230918,101200,30347855,3190,3190,3190,3190,0
|
|
20230918,101100,30347855,3190,3190,3190,3190,0
|
|
20230918,101000,30347855,3190,3190,3190,3190,36
|
|
20230918,100900,30233015,3200,3200,3200,3200,17
|
|
20230918,100800,30178615,3190,3190,3190,3190,0
|
|
20230918,100700,30178615,3190,3190,3190,3190,0
|
|
20230918,100600,30178615,3190,3190,3190,3190,20
|
|
20230918,100500,30114815,3200,3200,3200,3200,0
|
|
20230918,100400,30114815,3200,3200,3200,3200,0
|
|
20230918,100300,30114815,3200,3200,3200,3200,0
|
|
20230918,100200,30114815,3200,3200,3200,3200,0
|
|
20230918,100100,30114815,3200,3200,3200,3200,20
|
|
20230918,100000,30050815,3200,3200,3200,3200,0
|
|
20230918,095900,30050815,3200,3200,3200,3200,100
|
|
20230918,095800,29730815,3190,3190,3190,3190,0
|
|
20230918,095700,29730815,3190,3190,3190,3190,0
|
|
20230918,095600,29730815,3190,3190,3190,3190,5
|
|
20230918,095500,29714865,3190,3190,3190,3190,0
|
|
20230918,095400,29714865,3190,3190,3190,3190,0
|
|
20230918,095300,29714865,3190,3190,3190,3190,0
|
|
20230918,095200,29714865,3190,3190,3190,3190,261
|
|
20230918,095100,28882275,3190,3190,3190,3190,145
|
|
20230918,095000,28419725,3190,3190,3190,3190,10
|
|
20230918,094900,28387825,3180,3180,3180,3180,0
|
|
20230918,094800,28387825,3180,3180,3180,3180,0
|
|
20230918,094700,28387825,3180,3180,3180,3180,33
|
|
20230918,094600,28282885,3180,3200,3200,3180,595
|
|
20230918,094500,26379010,3200,3200,3200,3200,0
|
|
20230918,094400,26379010,3200,3200,3200,3200,24
|
|
20230918,094300,26302210,3200,3200,3200,3200,1
|
|
20230918,094200,26299010,3205,3205,3205,3205,0
|
|
20230918,094100,26299010,3205,3205,3205,3205,0
|
|
20230918,094000,26299010,3205,3205,3205,3205,0
|
|
20230918,093900,26299010,3205,3205,3205,3205,0
|
|
20230918,093800,26299010,3205,3205,3205,3205,6
|
|
20230918,093700,26279780,3205,3205,3205,3205,0
|
|
20230918,093600,26279780,3205,3205,3205,3205,30
|
|
20230918,093500,26183630,3205,3205,3205,3205,10
|
|
20230918,093400,26151580,3210,3210,3210,3210,1
|
|
20230918,093300,26148370,3210,3210,3210,3210,0
|
|
20230918,093200,26148370,3210,3210,3210,3210,0
|
|
20230918,093100,26148370,3210,3210,3210,3210,1
|
|
20230918,093000,26145160,3200,3200,3200,3200,0
|
|
20230918,092900,26145160,3200,3200,3200,3200,15
|
|
20230918,092800,26097160,3200,3200,3200,3200,0
|
|
20230918,092700,26097160,3200,3200,3200,3200,0
|
|
20230918,092600,26097160,3200,3200,3200,3200,0
|
|
20230918,092500,26097160,3200,3200,3200,3200,20
|
|
20230918,092400,26033160,3195,3195,3195,3195,0
|
|
20230918,092300,26033160,3195,3195,3195,3195,7
|
|
20230918,092200,26010795,3170,3170,3170,3170,0
|
|
20230918,092100,26010795,3170,3180,3180,3170,902
|
|
20230918,092000,23151425,3180,3225,3225,3180,672
|
|
20230918,091900,21011000,3225,3225,3225,3225,0
|
|
20230918,091800,21011000,3225,3225,3225,3225,0
|
|
20230918,091700,21011000,3225,3225,3225,3225,0
|
|
20230918,091600,21011000,3225,3225,3225,3225,0
|
|
20230918,091500,21011000,3225,3225,3225,3225,0
|
|
20230918,091400,21011000,3225,3225,3225,3225,0
|
|
20230918,091300,21011000,3225,3225,3225,3225,0
|
|
20230918,091200,21011000,3225,3225,3225,3225,2
|
|
20230918,091100,21004550,3225,3225,3225,3225,0
|
|
20230918,091000,21004550,3225,3225,3225,3225,654
|
|
20230918,090900,18895400,3225,3225,3225,3225,4
|
|
20230918,090800,18882500,3235,3230,3235,3230,510
|
|
20230918,090700,17232875,3235,3220,3235,3215,1263
|
|
20230918,090600,13154190,3200,3200,3200,3200,350
|
|
20230918,090500,12034190,3195,3195,3195,3195,2
|
|
20230918,090400,12027800,3195,3165,3195,3165,4
|
|
20230918,090300,12015055,3160,3200,3200,3160,1664
|
|
20230918,090200,6710920,3200,3210,3210,3200,1289
|
|
20230918,090100,2580770,3230,3230,3230,3230,0
|
|
20230918,090000,2580770,3230,3230,3230,3230,799
|