631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,192800,446948285,3005,3005,3005,3005,563
|
|
20230913,192700,446948285,3005,3005,3005,3005,0
|
|
20230913,192600,446948285,3005,3005,3005,3005,0
|
|
20230913,192500,446948285,3005,3005,3005,3005,0
|
|
20230913,192400,446948285,3005,3005,3005,3005,0
|
|
20230913,192300,446948285,3005,3005,3005,3005,0
|
|
20230913,192200,446948285,3005,3005,3005,3005,0
|
|
20230913,192100,446948285,3005,3005,3005,3005,0
|
|
20230913,192000,446948285,3005,3005,3005,3005,0
|
|
20230913,191900,446948285,3005,3005,3005,3005,0
|
|
20230913,191800,446948285,3005,3005,3005,3005,0
|
|
20230913,191700,446948285,3005,3005,3005,3005,0
|
|
20230913,191600,446948285,3005,3005,3005,3005,0
|
|
20230913,191500,446948285,3005,3005,3005,3005,0
|
|
20230913,191400,446948285,3005,3005,3005,3005,0
|
|
20230913,191300,446948285,3005,3005,3005,3005,0
|
|
20230913,191200,446948285,3005,3005,3005,3005,0
|
|
20230913,191100,446948285,3005,3005,3005,3005,0
|
|
20230913,191000,446948285,3005,3005,3005,3005,0
|
|
20230913,190900,446948285,3005,3005,3005,3005,0
|
|
20230913,190800,446948285,3005,3005,3005,3005,0
|
|
20230913,190700,446948285,3005,3005,3005,3005,0
|
|
20230913,190600,446948285,3005,3005,3005,3005,0
|
|
20230913,190500,446948285,3005,3005,3005,3005,0
|
|
20230913,190400,446948285,3005,3005,3005,3005,0
|
|
20230913,190300,446948285,3005,3005,3005,3005,0
|
|
20230913,190200,446948285,3005,3005,3005,3005,0
|
|
20230913,190100,446948285,3005,3005,3005,3005,0
|
|
20230913,190000,446948285,3005,3005,3005,3005,0
|
|
20230913,185900,446948285,3005,3005,3005,3005,0
|
|
20230913,185800,446948285,3005,3005,3005,3005,563
|
|
20230913,185700,446948285,3005,3005,3005,3005,0
|
|
20230913,185600,446948285,3005,3005,3005,3005,0
|
|
20230913,185500,446948285,3005,3005,3005,3005,0
|
|
20230913,185400,446948285,3005,3005,3005,3005,0
|
|
20230913,185300,446948285,3005,3005,3005,3005,0
|
|
20230913,185200,446948285,3005,3005,3005,3005,0
|
|
20230913,185100,446948285,3005,3005,3005,3005,0
|
|
20230913,185000,446948285,3005,3005,3005,3005,0
|
|
20230913,184900,446948285,3005,3005,3005,3005,0
|
|
20230913,184800,446948285,3005,3005,3005,3005,0
|
|
20230913,184700,446948285,3005,3005,3005,3005,0
|
|
20230913,184600,446948285,3005,3005,3005,3005,0
|
|
20230913,184500,446948285,3005,3005,3005,3005,0
|
|
20230913,184400,446948285,3005,3005,3005,3005,0
|
|
20230913,184300,446948285,3005,3005,3005,3005,0
|
|
20230913,184200,446948285,3005,3005,3005,3005,0
|
|
20230913,184100,446948285,3005,3005,3005,3005,0
|
|
20230913,184000,446948285,3005,3005,3005,3005,0
|
|
20230913,183900,446948285,3005,3005,3005,3005,0
|
|
20230913,183800,446948285,3005,3005,3005,3005,0
|
|
20230913,183700,446948285,3005,3005,3005,3005,0
|
|
20230913,183600,446948285,3005,3005,3005,3005,0
|
|
20230913,183500,446948285,3005,3005,3005,3005,0
|
|
20230913,183400,446948285,3005,3005,3005,3005,0
|
|
20230913,183300,446948285,3005,3005,3005,3005,0
|
|
20230913,183200,446948285,3005,3005,3005,3005,0
|
|
20230913,183100,446948285,3005,3005,3005,3005,0
|
|
20230913,183000,446948285,3005,3005,3005,3005,0
|
|
20230913,182900,446948285,3005,3005,3005,3005,0
|
|
20230913,182800,446948285,3005,3005,3005,3005,563
|
|
20230913,182700,446948285,3005,3005,3005,3005,0
|
|
20230913,182600,446948285,3005,3005,3005,3005,0
|
|
20230913,182500,446948285,3005,3005,3005,3005,0
|
|
20230913,182400,446948285,3005,3005,3005,3005,0
|
|
20230913,182300,446948285,3005,3005,3005,3005,0
|
|
20230913,182200,446948285,3005,3005,3005,3005,0
|
|
20230913,182100,446948285,3005,3005,3005,3005,0
|
|
20230913,182000,446948285,3005,3005,3005,3005,0
|
|
20230913,181900,446948285,3005,3005,3005,3005,0
|
|
20230913,181800,446948285,3005,3005,3005,3005,0
|
|
20230913,181700,446948285,3005,3005,3005,3005,0
|
|
20230913,181600,446948285,3005,3005,3005,3005,0
|
|
20230913,181500,446948285,3005,3005,3005,3005,0
|
|
20230913,181400,446948285,3005,3005,3005,3005,0
|
|
20230913,181300,446948285,3005,3005,3005,3005,0
|
|
20230913,181200,446948285,3005,3005,3005,3005,0
|
|
20230913,181100,446948285,3005,3005,3005,3005,0
|
|
20230913,181000,446948285,3005,3005,3005,3005,0
|
|
20230913,180900,446948285,3005,3005,3005,3005,0
|
|
20230913,180800,446948285,3005,3005,3005,3005,0
|
|
20230913,180700,446948285,3005,3005,3005,3005,0
|
|
20230913,180600,446948285,3005,3005,3005,3005,0
|
|
20230913,180500,446948285,3005,3005,3005,3005,0
|
|
20230913,180400,446948285,3005,3005,3005,3005,0
|
|
20230913,180300,446948285,3005,3005,3005,3005,0
|
|
20230913,180200,446948285,3005,3005,3005,3005,0
|
|
20230913,180100,446948285,3005,3005,3005,3005,0
|
|
20230913,180000,446948285,3005,3005,3005,3005,0
|
|
20230913,175900,446948285,3005,3005,3005,3005,0
|
|
20230913,175800,446948285,3005,3005,3005,3005,563
|
|
20230913,175700,446948285,3005,3005,3005,3005,0
|
|
20230913,175600,446948285,3005,3005,3005,3005,0
|
|
20230913,175500,446948285,3005,3005,3005,3005,0
|
|
20230913,175400,446948285,3005,3005,3005,3005,0
|
|
20230913,175300,446948285,3005,3005,3005,3005,0
|
|
20230913,175200,446948285,3005,3005,3005,3005,0
|
|
20230913,175100,446948285,3005,3005,3005,3005,0
|
|
20230913,175000,446948285,3005,3005,3005,3005,0
|
|
20230913,174900,446948285,3005,3005,3005,3005,0
|
|
20230913,174800,446948285,3005,3005,3005,3005,0
|
|
20230913,174700,446948285,3005,3005,3005,3005,0
|
|
20230913,174600,446948285,3005,3005,3005,3005,0
|
|
20230913,174500,446948285,3005,3005,3005,3005,0
|
|
20230913,174400,446948285,3005,3005,3005,3005,0
|
|
20230913,174300,446948285,3005,3005,3005,3005,0
|
|
20230913,174200,446948285,3005,3005,3005,3005,0
|
|
20230913,174100,446948285,3005,3005,3005,3005,0
|
|
20230913,174000,446948285,3005,3005,3005,3005,0
|
|
20230913,173900,446948285,3005,3005,3005,3005,0
|
|
20230913,173800,446948285,3005,3005,3005,3005,0
|
|
20230913,173700,446948285,3005,3005,3005,3005,0
|
|
20230913,173600,446948285,3005,3005,3005,3005,0
|
|
20230913,173500,446948285,3005,3005,3005,3005,0
|
|
20230913,173400,446948285,3005,3005,3005,3005,0
|
|
20230913,173300,446948285,3005,3005,3005,3005,0
|
|
20230913,173200,446948285,3005,3005,3005,3005,0
|
|
20230913,173100,446948285,3005,3005,3005,3005,0
|
|
20230913,173000,446948285,3005,3005,3005,3005,0
|
|
20230913,172900,446948285,3005,3005,3005,3005,0
|
|
20230913,172800,446948285,3005,3005,3005,3005,563
|
|
20230913,172700,446948285,3005,3005,3005,3005,0
|
|
20230913,172600,446948285,3005,3005,3005,3005,0
|
|
20230913,172500,446948285,3005,3005,3005,3005,0
|
|
20230913,172400,446948285,3005,3005,3005,3005,0
|
|
20230913,172300,446948285,3005,3005,3005,3005,0
|
|
20230913,172200,446948285,3005,3005,3005,3005,0
|
|
20230913,172100,446948285,3005,3005,3005,3005,0
|
|
20230913,172000,446948285,3005,3005,3005,3005,0
|
|
20230913,171900,446948285,3005,3005,3005,3005,0
|
|
20230913,171800,446948285,3005,3005,3005,3005,0
|
|
20230913,171700,446948285,3005,3005,3005,3005,0
|
|
20230913,171600,446948285,3005,3005,3005,3005,0
|
|
20230913,171500,446948285,3005,3005,3005,3005,0
|
|
20230913,171400,446948285,3005,3005,3005,3005,0
|
|
20230913,171300,446948285,3005,3005,3005,3005,0
|
|
20230913,171200,446948285,3005,3005,3005,3005,0
|
|
20230913,171100,446948285,3005,3005,3005,3005,0
|
|
20230913,171000,446948285,3005,3005,3005,3005,0
|
|
20230913,170900,446948285,3005,3005,3005,3005,0
|
|
20230913,170800,446948285,3005,3005,3005,3005,0
|
|
20230913,170700,446948285,3005,3005,3005,3005,0
|
|
20230913,170600,446948285,3005,3005,3005,3005,0
|
|
20230913,170500,446948285,3005,3005,3005,3005,0
|
|
20230913,170400,446948285,3005,3005,3005,3005,0
|
|
20230913,170300,446948285,3005,3005,3005,3005,0
|
|
20230913,170200,446948285,3005,3005,3005,3005,0
|
|
20230913,170100,446948285,3005,3005,3005,3005,0
|
|
20230913,170000,446948285,3005,3005,3005,3005,0
|
|
20230913,165900,446948285,3005,3005,3005,3005,0
|
|
20230913,165800,446948285,3005,3005,3005,3005,563
|
|
20230913,165700,446948285,3005,3005,3005,3005,0
|
|
20230913,165600,446948285,3005,3005,3005,3005,0
|
|
20230913,165500,446948285,3005,3005,3005,3005,0
|
|
20230913,165400,446948285,3005,3005,3005,3005,0
|
|
20230913,165300,446948285,3005,3005,3005,3005,0
|
|
20230913,165200,446948285,3005,3005,3005,3005,0
|
|
20230913,165100,446948285,3005,3005,3005,3005,0
|
|
20230913,165000,446948285,3005,3005,3005,3005,0
|
|
20230913,164900,446948285,3005,3005,3005,3005,0
|
|
20230913,164800,446948285,3005,3005,3005,3005,0
|
|
20230913,164700,446948285,3005,3005,3005,3005,0
|
|
20230913,164600,446948285,3005,3005,3005,3005,0
|
|
20230913,164500,446948285,3005,3005,3005,3005,0
|
|
20230913,164400,446948285,3005,3005,3005,3005,0
|
|
20230913,164300,446948285,3005,3005,3005,3005,0
|
|
20230913,164200,446948285,3005,3005,3005,3005,0
|
|
20230913,164100,446948285,3005,3005,3005,3005,0
|
|
20230913,164000,446948285,3005,3005,3005,3005,0
|
|
20230913,163900,446948285,3005,3005,3005,3005,0
|
|
20230913,163800,446948285,3005,3005,3005,3005,0
|
|
20230913,163700,446948285,3005,3005,3005,3005,0
|
|
20230913,163600,446948285,3005,3005,3005,3005,0
|
|
20230913,163500,446948285,3005,3005,3005,3005,0
|
|
20230913,163400,446948285,3005,3005,3005,3005,0
|
|
20230913,163300,446948285,3005,3005,3005,3005,0
|
|
20230913,163200,446948285,3005,3005,3005,3005,0
|
|
20230913,163100,446948285,3005,3005,3005,3005,0
|
|
20230913,163000,446948285,3005,3005,3005,3005,0
|
|
20230913,162900,446948285,3005,3005,3005,3005,0
|
|
20230913,162800,446948285,3005,3005,3005,3005,563
|
|
20230913,162700,446948285,3005,3005,3005,3005,0
|
|
20230913,162600,446948285,3005,3005,3005,3005,0
|
|
20230913,162500,446948285,3005,3005,3005,3005,0
|
|
20230913,162400,446948285,3005,3005,3005,3005,0
|
|
20230913,162300,446948285,3005,3005,3005,3005,0
|
|
20230913,162200,446948285,3005,3005,3005,3005,0
|
|
20230913,162100,446948285,3005,3005,3005,3005,0
|
|
20230913,162000,446948285,3005,3005,3005,3005,0
|
|
20230913,161900,446948285,3005,3005,3005,3005,0
|
|
20230913,161800,446948285,3005,3005,3005,3005,0
|
|
20230913,161700,446948285,3005,3005,3005,3005,0
|
|
20230913,161600,446948285,3005,3005,3005,3005,0
|
|
20230913,161500,446948285,3005,3005,3005,3005,0
|
|
20230913,161400,446948285,3005,3005,3005,3005,0
|
|
20230913,161300,446948285,3005,3005,3005,3005,0
|
|
20230913,161200,446948285,3005,3005,3005,3005,0
|
|
20230913,161100,446948285,3005,3005,3005,3005,0
|
|
20230913,161000,446948285,3005,3005,3005,3005,0
|
|
20230913,160900,446948285,3005,3005,3005,3005,0
|
|
20230913,160800,446948285,3005,3005,3005,3005,0
|
|
20230913,160700,446948285,3005,3005,3005,3005,0
|
|
20230913,160600,446948285,3005,3005,3005,3005,0
|
|
20230913,160500,446948285,3005,3005,3005,3005,0
|
|
20230913,160400,446948285,3005,3005,3005,3005,0
|
|
20230913,160300,446948285,3005,3005,3005,3005,0
|
|
20230913,160200,446948285,3005,3005,3005,3005,0
|
|
20230913,160100,446948285,3005,3005,3005,3005,0
|
|
20230913,160000,446948285,3005,3005,3005,3005,0
|
|
20230913,155900,446948285,3005,3005,3005,3005,0
|
|
20230913,155800,446948285,3005,3005,3005,3005,563
|
|
20230913,155700,446948285,3005,3005,3005,3005,0
|
|
20230913,155600,446948285,3005,3005,3005,3005,0
|
|
20230913,155500,446948285,3005,3005,3005,3005,0
|
|
20230913,155400,446948285,3005,3005,3005,3005,0
|
|
20230913,155300,446948285,3005,3005,3005,3005,0
|
|
20230913,155200,446948285,3005,3005,3005,3005,0
|
|
20230913,155100,446948285,3005,3005,3005,3005,0
|
|
20230913,155000,446948285,3005,3005,3005,3005,0
|
|
20230913,154900,446948285,3005,3005,3005,3005,0
|
|
20230913,154800,446948285,3005,3005,3005,3005,0
|
|
20230913,154700,446948285,3005,3005,3005,3005,0
|
|
20230913,154600,446948285,3005,3005,3005,3005,0
|
|
20230913,154500,446948285,3005,3005,3005,3005,0
|
|
20230913,154400,446948285,3005,3005,3005,3005,0
|
|
20230913,154300,446948285,3005,3005,3005,3005,0
|
|
20230913,154200,446948285,3005,3005,3005,3005,0
|
|
20230913,154100,446948285,3005,3005,3005,3005,0
|
|
20230913,154000,446948285,3005,3005,3005,3005,0
|
|
20230913,153900,446948285,3005,3005,3005,3005,0
|
|
20230913,153800,446948285,3005,3005,3005,3005,0
|
|
20230913,153700,446948285,3005,3005,3005,3005,0
|
|
20230913,153600,446948285,3005,3005,3005,3005,0
|
|
20230913,153500,446948285,3005,3005,3005,3005,0
|
|
20230913,153400,446948285,3005,3005,3005,3005,0
|
|
20230913,153300,446948285,3005,3005,3005,3005,0
|
|
20230913,153200,446948285,3005,3005,3005,3005,0
|
|
20230913,153100,446948285,3005,3005,3005,3005,0
|
|
20230913,153000,446948285,3005,3005,3005,3005,563
|
|
20230913,152900,445256470,3005,3005,3005,3005,0
|
|
20230913,152800,445256470,3005,3005,3005,3005,0
|
|
20230913,152700,445256470,3005,3005,3005,3005,0
|
|
20230913,152600,445256470,3005,3005,3005,3005,0
|
|
20230913,152500,445256470,3005,3005,3005,3005,0
|
|
20230913,152400,445256470,3005,3005,3005,3005,0
|
|
20230913,152300,445256470,3005,3005,3005,3005,0
|
|
20230913,152200,445256470,3005,3005,3005,3005,0
|
|
20230913,152100,445256470,3005,3005,3005,3005,0
|
|
20230913,152000,445256470,3005,3005,3005,3005,0
|
|
20230913,151900,445256470,3005,3005,3005,2995,341
|
|
20230913,151800,444233785,3000,2995,3005,2995,309
|
|
20230913,151700,443307450,2995,3000,3000,2995,55
|
|
20230913,151600,443142720,3000,3000,3000,3000,4
|
|
20230913,151500,443130720,3000,2995,3000,2995,120
|
|
20230913,151400,442771285,2995,3000,3000,2995,296
|
|
20230913,151300,441884735,3000,3000,3000,3000,3
|
|
20230913,151200,441875735,3000,3000,3000,2995,1039
|
|
20230913,151100,438758905,3000,3005,3005,3000,15
|
|
20230913,151000,438713895,3005,3005,3005,3005,2
|
|
20230913,150900,438707885,3005,3005,3005,3005,3
|
|
20230913,150800,438698870,2995,3000,3005,2995,11
|
|
20230913,150700,438665880,3000,3005,3005,3000,2011
|
|
20230913,150600,432632875,3005,3005,3005,3005,52
|
|
20230913,150500,432476615,3005,3005,3005,3005,105
|
|
20230913,150400,432161090,3005,3005,3005,3005,3
|
|
20230913,150300,432152075,3005,3005,3005,3005,2
|
|
20230913,150200,432146065,3005,3005,3005,3005,50
|
|
20230913,150100,431995815,3000,3005,3005,3000,9
|
|
20230913,150000,431968805,3005,3005,3005,3005,3
|
|
20230913,145900,431959790,3005,3005,3005,3005,7
|
|
20230913,145800,431938755,3005,3005,3005,3005,3
|
|
20230913,145700,431929740,3005,3005,3005,3005,3
|
|
20230913,145600,431920725,3005,3000,3005,3000,4
|
|
20230913,145500,431908720,3000,3000,3000,3000,94
|
|
20230913,145400,431626720,3000,3000,3000,3000,3
|
|
20230913,145300,431617720,3000,3000,3000,3000,480
|
|
20230913,145200,430177720,3000,3005,3005,3000,3
|
|
20230913,145100,430168710,3005,3000,3005,3000,983
|
|
20230913,145000,427219695,3005,3005,3005,3000,416
|
|
20230913,144900,425971180,3005,3005,3005,3005,4
|
|
20230913,144800,425959160,3005,2995,3005,2995,4
|
|
20230913,144700,425947150,2995,2995,2995,2995,70
|
|
20230913,144600,425737500,2995,3000,3000,2995,1152
|
|
20230913,144500,422281750,3005,2990,3005,2990,19
|
|
20230913,144400,422224910,2990,3010,3010,2990,4611
|
|
20230913,144300,408403935,3005,3005,3005,3005,3
|
|
20230913,144200,408394920,3005,3005,3005,3005,103
|
|
20230913,144100,408085405,3005,3005,3005,3005,502
|
|
20230913,144000,406576895,3000,3005,3005,3000,102
|
|
20230913,143900,406270890,3005,3005,3005,3005,958
|
|
20230913,143800,403392100,3005,3005,3005,3005,0
|
|
20230913,143700,403392100,3005,3010,3010,3005,402
|
|
20230913,143600,402184080,3010,3010,3010,3010,3
|
|
20230913,143500,402175050,3010,3010,3010,3010,618
|
|
20230913,143400,400314870,3010,3010,3010,3010,0
|
|
20230913,143300,400314870,3010,3015,3015,3010,24
|
|
20230913,143200,400242620,3015,3015,3015,3015,3
|
|
20230913,143100,400233575,3015,3015,3015,3015,1245
|
|
20230913,143000,396479900,3015,3030,3030,3015,652
|
|
20230913,142900,394506220,3025,3025,3025,3025,87
|
|
20230913,142800,394243045,3025,3030,3030,3020,631
|
|
20230913,142700,392334355,3030,3020,3030,3020,3
|
|
20230913,142600,392325275,3020,3020,3020,3020,572
|
|
20230913,142500,390597835,3020,3020,3020,3020,4
|
|
20230913,142400,390585755,3020,3015,3020,3015,138
|
|
20230913,142300,390169115,3015,3010,3015,3010,272
|
|
20230913,142200,389349285,3010,3010,3010,3005,3850
|
|
20230913,142100,377761285,3015,3015,3015,3015,89
|
|
20230913,142000,377492950,3015,3020,3020,3015,343
|
|
20230913,141900,376457550,3020,3025,3025,3020,188
|
|
20230913,141800,375889685,3025,3025,3025,3025,95
|
|
20230913,141700,375602310,3025,3025,3025,3025,3
|
|
20230913,141600,375593235,3025,3025,3025,3025,413
|
|
20230913,141500,374343910,3025,3025,3025,3025,107
|
|
20230913,141400,374020235,3020,3025,3025,3020,180
|
|
20230913,141300,373476625,3025,3020,3025,3020,222
|
|
20230913,141200,372805865,3020,3025,3025,3020,171
|
|
20230913,141100,372289430,3025,3025,3025,3025,103
|
|
20230913,141000,371977855,3030,3030,3030,3030,237
|
|
20230913,140900,371259745,3030,3025,3030,3025,170
|
|
20230913,140800,370744660,3025,3025,3030,3025,161
|
|
20230913,140700,370257015,3025,3025,3025,3025,2
|
|
20230913,140600,370250965,3025,3025,3025,3025,381
|
|
20230913,140500,369098440,3025,3025,3025,3025,104
|
|
20230913,140400,368783840,3025,3025,3025,3025,2
|
|
20230913,140300,368777790,3025,3020,3025,3020,247
|
|
20230913,140200,368031510,3015,3025,3025,3015,33
|
|
20230913,140100,367931985,3025,3025,3025,3025,103
|
|
20230913,140000,367620410,3025,3025,3025,3025,236
|
|
20230913,135900,366906510,3025,3025,3025,3025,170
|
|
20230913,135800,366392260,3025,3020,3025,3020,89
|
|
20230913,135700,366123045,3020,3025,3025,3020,24
|
|
20230913,135600,366050550,3025,3020,3030,3020,418
|
|
20230913,135500,364785695,3020,3025,3025,3020,280
|
|
20230913,135400,363939480,3025,3025,3025,3025,667
|
|
20230913,135300,361921805,3025,3025,3025,3025,381
|
|
20230913,135200,360769280,3025,3025,3025,3025,144
|
|
20230913,135100,360333680,3030,3030,3030,3030,119
|
|
20230913,135000,359973110,3030,3025,3030,3025,80
|
|
20230913,134900,359730845,3025,3025,3025,3025,4
|
|
20230913,134800,359718745,3025,3025,3025,3025,119
|
|
20230913,134700,359358770,3025,3025,3025,3025,3
|
|
20230913,134600,359349695,3025,3025,3025,3025,386
|
|
20230913,134500,358182045,3020,3020,3020,3020,95
|
|
20230913,134400,357895145,3020,3020,3020,3020,3
|
|
20230913,134300,357886085,3020,3020,3020,3020,412
|
|
20230913,134200,356641845,3020,3020,3020,3020,3
|
|
20230913,134100,356632785,3020,3020,3020,3020,92
|
|
20230913,134000,356354945,3020,3025,3025,3020,257
|
|
20230913,133900,355577575,3025,3020,3025,3020,207
|
|
20230913,133800,354951595,3020,3025,3025,3020,235
|
|
20230913,133700,354241885,3025,3025,3025,3025,3
|
|
20230913,133600,354232810,3025,3025,3025,3025,419
|
|
20230913,133500,352965335,3025,3025,3025,3025,118
|
|
20230913,133400,352608385,3025,3025,3025,3025,153
|
|
20230913,133300,352145560,3030,3025,3030,3025,238
|
|
20230913,133200,351425340,3025,3025,3025,3025,3
|
|
20230913,133100,351416265,3025,3025,3025,3025,116
|
|
20230913,133000,351065365,3025,3030,3030,3025,248
|
|
20230913,132900,350314050,3030,3025,3030,3025,196
|
|
20230913,132800,349720310,3025,3025,3030,3025,103
|
|
20230913,132700,349408230,3025,3025,3025,3025,220
|
|
20230913,132600,348742730,3030,3025,3030,3025,236
|
|
20230913,132500,348027655,3025,3030,3030,3025,170
|
|
20230913,132400,347513400,3030,3030,3030,3030,3
|
|
20230913,132300,347504310,3030,3025,3030,3025,487
|
|
20230913,132200,346031080,3025,3025,3025,3025,3
|
|
20230913,132100,346022005,3025,3025,3025,3025,95
|
|
20230913,132000,345734630,3025,3025,3030,3025,245
|
|
20230913,131900,344993500,3025,3020,3030,3020,171
|
|
20230913,131800,344476230,3020,3020,3020,3020,108
|
|
20230913,131700,344150070,3020,3020,3020,3020,65
|
|
20230913,131600,343953770,3020,3020,3025,3015,198
|
|
20230913,131500,343355115,3020,3020,3020,3020,122
|
|
20230913,131400,342986675,3020,3020,3020,3020,3
|
|
20230913,131300,342977615,3020,3015,3020,3015,214
|
|
20230913,131200,342332170,3015,3015,3015,3015,114
|
|
20230913,131100,341988460,3015,3015,3015,3015,13
|
|
20230913,131000,341949265,3015,3015,3015,3015,226
|
|
20230913,130900,341267875,3015,3015,3015,3015,170
|
|
20230913,130800,340755325,3015,3015,3015,3015,103
|
|
20230913,130700,340444780,3015,3015,3015,3015,70
|
|
20230913,130600,340233730,3015,3015,3015,3015,337
|
|
20230913,130500,339217675,3015,3020,3020,3015,149
|
|
20230913,130400,338767805,3020,3020,3020,3020,3
|
|
20230913,130300,338758745,3020,3020,3020,3020,379
|
|
20230913,130200,337614165,3020,3020,3020,3020,113
|
|
20230913,130100,337272905,3020,3025,3025,3020,14
|
|
20230913,130000,337230620,3025,3020,3025,3020,216
|
|
20230913,125900,336578005,3020,3020,3025,3020,170
|
|
20230913,125800,336063765,3020,3025,3025,3020,86
|
|
20230913,125700,335803620,3020,3025,3025,3020,249
|
|
20230913,125600,335051230,3030,3030,3030,3030,177
|
|
20230913,125500,334514920,3020,3020,3020,3020,115
|
|
20230913,125400,334167620,3025,3025,3025,3025,0
|
|
20230913,125300,334167620,3025,3020,3025,3020,402
|
|
20230913,125200,332953315,3020,3020,3020,3020,84
|
|
20230913,125100,332699635,3015,3015,3015,3015,150
|
|
20230913,125000,332247385,3020,3025,3025,3020,880
|
|
20230913,124900,329588535,3025,3025,3025,3025,167
|
|
20230913,124800,329083360,3020,3020,3020,3020,367
|
|
20230913,124700,327975020,3025,3025,3025,3025,0
|
|
20230913,124600,327975020,3025,3020,3025,3020,443
|
|
20230913,124500,326635025,3020,3020,3020,3020,1
|
|
20230913,124400,326632005,3025,3025,3025,3025,200
|
|
20230913,124300,326027005,3020,3025,3030,3020,463
|
|
20230913,124200,324626080,3025,3025,3025,3025,93
|
|
20230913,124100,324344755,3025,3025,3025,3025,89
|
|
20230913,124000,324075530,3025,3030,3030,3025,319
|
|
20230913,123900,323109350,3030,3030,3030,3030,167
|
|
20230913,123800,322603340,3030,3030,3030,3030,119
|
|
20230913,123700,322242770,3030,3030,3035,3030,61
|
|
20230913,123600,322057920,3030,3030,3030,3030,158
|
|
20230913,123500,321579180,3030,3030,3030,3030,286
|
|
20230913,123400,320712600,3035,3025,3035,3025,36
|
|
20230913,123300,320603685,3025,3030,3030,3020,346
|
|
20230913,123200,319556550,3025,3020,3025,3020,80
|
|
20230913,123100,319314555,3020,3020,3020,3020,61
|
|
20230913,123000,319130335,3035,3035,3035,3035,167
|
|
20230913,122900,318623490,3035,3025,3035,3010,110
|
|
20230913,122800,318291345,3030,3030,3030,3030,111
|
|
20230913,122700,317955015,3030,3030,3035,3030,259
|
|
20230913,122600,317169245,3030,3030,3030,3030,334
|
|
20230913,122500,316157225,3030,3030,3030,3030,108
|
|
20230913,122400,315829985,3030,3030,3030,3030,51
|
|
20230913,122300,315675455,3030,3030,3035,3030,674
|
|
20230913,122200,313632640,3030,3030,3030,3030,106
|
|
20230913,122100,313311460,3025,3025,3025,3025,48
|
|
20230913,122000,313166260,3025,3030,3030,3025,401
|
|
20230913,121900,311951235,3030,3030,3030,3030,167
|
|
20230913,121800,311445225,3030,3030,3030,3030,92
|
|
20230913,121700,311166465,3030,3030,3030,3030,75
|
|
20230913,121600,310939215,3030,3030,3030,3030,334
|
|
20230913,121500,309927195,3030,3030,3030,3030,86
|
|
20230913,121400,309666615,3030,3030,3030,3030,247
|
|
20230913,121300,308918205,3025,3025,3030,3025,241
|
|
20230913,121200,308188790,3025,3025,3025,3025,117
|
|
20230913,121100,307834865,3025,3025,3025,3025,115
|
|
20230913,121000,307486990,3025,3025,3025,3020,733
|
|
20230913,120900,305269675,3020,3020,3020,3020,98
|
|
20230913,120800,304973715,3020,3020,3020,3020,0
|
|
20230913,120700,304973715,3020,3020,3020,3020,200
|
|
20230913,120600,304369715,3020,3020,3020,3020,273
|
|
20230913,120500,303545255,3020,3020,3020,3020,810
|
|
20230913,120400,301099055,3015,3015,3015,3015,84
|
|
20230913,120300,300845795,3010,3015,3020,3010,429
|
|
20230913,120200,299553650,3015,3015,3015,3015,112
|
|
20230913,120100,299215970,3015,3015,3015,3015,103
|
|
20230913,120000,298905425,3015,3015,3015,3015,427
|
|
20230913,115900,297618020,3015,3015,3015,3015,564
|
|
20230913,115800,295917560,3015,3015,3015,3015,0
|
|
20230913,115700,295917560,3015,3010,3015,3010,165
|
|
20230913,115600,295420585,3010,3010,3010,3010,485
|
|
20230913,115500,293960735,3010,3005,3010,3005,601
|
|
20230913,115400,292151730,3010,3010,3010,3010,60
|
|
20230913,115300,291971130,3005,3010,3010,3005,358
|
|
20230913,115200,290893670,3010,3010,3010,3010,0
|
|
20230913,115100,290893670,3010,3000,3010,3000,12
|
|
20230913,115000,290857570,3005,3005,3010,3005,234
|
|
20230913,114900,290154395,3005,3005,3005,3005,497
|
|
20230913,114800,288660910,3000,3000,3000,3000,29
|
|
20230913,114700,288573910,3005,3000,3005,3000,206
|
|
20230913,114600,287955550,3000,3010,3010,3000,586
|
|
20230913,114500,286195275,3005,3000,3005,3000,2
|
|
20230913,114400,286189270,3000,3010,3010,3000,215
|
|
20230913,114300,285543200,3005,3005,3005,3005,179
|
|
20230913,114200,285005305,3005,3005,3005,3005,97
|
|
20230913,114100,284713820,3005,3005,3005,3005,513
|
|
20230913,114000,283172255,3005,3005,3005,3005,237
|
|
20230913,113900,282460070,3005,3000,3005,3000,407
|
|
20230913,113800,281237785,3005,3005,3005,3005,0
|
|
20230913,113700,281237785,3005,3005,3005,3005,77
|
|
20230913,113600,281006400,3000,3000,3005,3000,359
|
|
20230913,113500,279928565,3000,3005,3005,3000,128
|
|
20230913,113400,279544545,3005,3000,3005,3000,44
|
|
20230913,113300,279412540,3000,3000,3000,3000,477
|
|
20230913,113200,277981540,3000,3000,3000,3000,86
|
|
20230913,113100,277723540,3000,3000,3000,3000,1
|
|
20230913,113000,277720540,3000,3000,3000,3000,248
|
|
20230913,112900,276976540,3000,3000,3000,3000,276
|
|
20230913,112800,276148540,2995,2995,2995,2995,76
|
|
20230913,112700,275920920,3000,2995,3005,2995,60
|
|
20230913,112600,275740920,2995,3000,3000,2995,217
|
|
20230913,112500,275090170,3000,3000,3000,3000,453
|
|
20230913,112400,273731170,3000,3000,3000,3000,48
|
|
20230913,112300,273587170,3000,2995,3000,2995,434
|
|
20230913,112200,272286005,2995,2990,2995,2990,620
|
|
20230913,112100,270431280,2995,2995,2995,2995,4
|
|
20230913,112000,270419300,2995,3005,3005,2995,532
|
|
20230913,111900,268823080,3005,3000,3005,3000,42
|
|
20230913,111800,268697075,2995,2995,2995,2995,0
|
|
20230913,111700,268697075,2995,2995,3000,2995,588
|
|
20230913,111600,266933350,2995,2995,3000,2995,558
|
|
20230913,111500,265260490,3000,2990,3000,2990,80
|
|
20230913,111400,265020990,2995,3005,3005,2995,366
|
|
20230913,111300,263924700,3000,2995,3000,2990,955
|
|
20230913,111200,261066745,2995,2995,2995,2990,275
|
|
20230913,111100,260243270,2995,3000,3000,2995,65
|
|
20230913,111000,260048275,2995,3000,3000,2995,217
|
|
20230913,110900,259397525,3000,2995,3005,2995,1866
|
|
20230913,110800,253794965,2990,2990,2990,2990,0
|
|
20230913,110700,253794965,2990,2990,2995,2990,92
|
|
20230913,110600,253519595,2995,2995,2995,2995,448
|
|
20230913,110500,252177835,2990,2990,2990,2990,91
|
|
20230913,110400,251905745,2995,2990,2995,2990,60
|
|
20230913,110300,251726080,2985,2990,2990,2985,217
|
|
20230913,110200,251077500,2985,2985,2985,2985,0
|
|
20230913,110100,251077500,2985,2980,2985,2980,157
|
|
20230913,110000,250609255,2995,2985,2995,2980,1002
|
|
20230913,105900,247622445,2985,2985,2990,2985,782
|
|
20230913,105800,245285340,2985,2980,2985,2980,870
|
|
20230913,105700,242688605,2985,2985,2985,2985,76
|
|
20230913,105600,242461745,2985,2980,2985,2980,377
|
|
20230913,105500,241336615,2980,2980,2980,2980,45
|
|
20230913,105400,241202515,2980,2980,2980,2980,44
|
|
20230913,105300,241071395,2980,2985,2985,2980,1211
|
|
20230913,105200,237461780,2985,2975,2985,2975,1531
|
|
20230913,105100,232905760,2975,2980,2980,2975,159
|
|
20230913,105000,232432440,2980,2985,2985,2975,3086
|
|
20230913,104900,223229255,2985,2980,2985,2980,190
|
|
20230913,104800,222662355,2980,2985,2990,2980,76
|
|
20230913,104700,222435715,2985,2985,2990,2985,1638
|
|
20230913,104600,217545935,2990,2990,2990,2990,431
|
|
20230913,104500,216257245,2990,2990,2990,2990,121
|
|
20230913,104400,215895455,2990,2990,2990,2990,70
|
|
20230913,104300,215686155,2985,2995,2995,2985,4648
|
|
20230913,104200,201797950,2995,2995,2995,2995,109
|
|
20230913,104100,201471495,3000,3000,3000,2995,229
|
|
20230913,104000,200785480,3000,2990,3000,2990,36
|
|
20230913,103900,200677830,2990,3000,3000,2990,9244
|
|
20230913,103800,172950825,3005,3005,3005,3005,5
|
|
20230913,103700,172935800,3005,3005,3005,3005,83
|
|
20230913,103600,172686385,3005,3005,3005,3005,452
|
|
20230913,103500,171328125,3010,3010,3010,3000,5
|
|
20230913,103400,171313105,3010,3005,3010,3005,2046
|
|
20230913,103300,165159875,3005,3005,3005,3005,37
|
|
20230913,103200,165048690,3005,3000,3005,3000,256
|
|
20230913,103100,164280235,3005,3010,3010,3005,1024
|
|
20230913,103000,161202735,3005,3010,3010,3005,701
|
|
20230913,102900,159093485,3010,3010,3010,3010,344
|
|
20230913,102800,158058045,3010,3010,3010,3010,0
|
|
20230913,102700,158058045,3010,3010,3010,3010,53
|
|
20230913,102600,157898515,3010,3010,3010,3010,737
|
|
20230913,102500,155680145,3010,3010,3010,3010,0
|
|
20230913,102400,155680145,3010,3005,3010,3005,215
|
|
20230913,102300,155033745,3005,3015,3015,3005,2770
|
|
20230913,102200,146706610,3015,3010,3015,3010,227
|
|
20230913,102100,146022825,3015,3015,3015,3015,69
|
|
20230913,102000,145814790,3015,3020,3020,3015,1032
|
|
20230913,101900,142702420,3020,3020,3020,3015,425
|
|
20230913,101800,141419235,3020,3025,3025,3020,1015
|
|
20230913,101700,138353300,3025,3030,3030,3025,825
|
|
20230913,101600,135856860,3030,3030,3030,3030,277
|
|
20230913,101500,135017550,3030,3030,3030,3030,93
|
|
20230913,101400,134735760,3030,3030,3030,3030,735
|
|
20230913,101300,132508710,3030,3035,3045,3030,499
|
|
20230913,101200,130993950,3035,3035,3045,3035,197
|
|
20230913,101100,130396045,3045,3030,3045,3030,2
|
|
20230913,101000,130389970,3030,3030,3030,3030,167
|
|
20230913,100900,129883960,3030,3025,3030,3025,286
|
|
20230913,100800,129017800,3025,3030,3030,3025,41
|
|
20230913,100700,128893575,3030,3020,3030,3020,17
|
|
20230913,100600,128842225,3020,3025,3025,3020,341
|
|
20230913,100500,127810945,3020,3020,3020,3020,20
|
|
20230913,100400,127750545,3020,3020,3020,3015,527
|
|
20230913,100300,126159585,3015,3015,3015,3015,285
|
|
20230913,100200,125300310,3015,3015,3015,3015,4
|
|
20230913,100100,125288250,3015,3015,3015,3015,60
|
|
20230913,100000,125107350,3020,3020,3020,3015,248
|
|
20230913,095900,124358745,3020,3015,3020,3015,241
|
|
20230913,095800,123631605,3015,3015,3015,3015,184
|
|
20230913,095700,123076845,3015,3015,3015,3015,3
|
|
20230913,095600,123067800,3020,3020,3020,3015,431
|
|
20230913,095500,121767850,3015,3015,3015,3015,0
|
|
20230913,095400,121767850,3015,3010,3015,3010,528
|
|
20230913,095300,120178170,3015,3020,3020,3015,438
|
|
20230913,095200,118857080,3020,3020,3020,3020,1
|
|
20230913,095100,118854060,3010,3015,3015,3010,767
|
|
20230913,095000,116545075,3010,3020,3020,3010,667
|
|
20230913,094900,114534660,3020,3020,3020,3020,113
|
|
20230913,094800,114193400,3015,3015,3015,3015,54
|
|
20230913,094700,114030590,3010,3010,3010,3010,0
|
|
20230913,094600,114030590,3010,3010,3010,3010,253
|
|
20230913,094500,113269060,3005,3005,3005,3005,100
|
|
20230913,094400,112968560,3005,3010,3010,3005,479
|
|
20230913,094300,111528750,3010,3020,3020,3010,2043
|
|
20230913,094200,105371275,3020,3020,3020,3020,10
|
|
20230913,094100,105341075,3020,3015,3020,3015,598
|
|
20230913,094000,103537710,3015,3015,3015,3010,305
|
|
20230913,093900,102618700,3015,3025,3025,3010,778
|
|
20230913,093800,100274010,3025,3025,3025,3025,0
|
|
20230913,093700,100274010,3025,3020,3025,3010,116
|
|
20230913,093600,99924435,3020,3020,3020,3020,457
|
|
20230913,093500,98544295,3020,3020,3020,3020,53
|
|
20230913,093400,98384235,3025,3020,3025,3020,216
|
|
20230913,093300,97731670,3030,3010,3030,3010,367
|
|
20230913,093200,96623485,3010,3010,3010,3010,167
|
|
20230913,093100,96120815,3005,3025,3025,3005,1188
|
|
20230913,093000,92544540,3030,3035,3035,3030,252
|
|
20230913,092900,91780145,3035,3035,3035,3035,334
|
|
20230913,092800,90766455,3050,3050,3055,3050,301
|
|
20230913,092700,89847205,3055,3020,3055,3020,239
|
|
20230913,092600,89121345,3005,3010,3010,3005,364
|
|
20230913,092500,88025715,3005,3005,3005,3005,826
|
|
20230913,092400,85543585,3005,3005,3005,3000,1392
|
|
20230913,092300,81366215,3005,3005,3010,2995,1239
|
|
20230913,092200,77653060,3000,3005,3005,2995,2096
|
|
20230913,092100,71360235,3005,3010,3010,3005,690
|
|
20230913,092000,69283385,3015,3015,3015,3015,167
|
|
20230913,091900,68779880,3015,3015,3015,3015,267
|
|
20230913,091800,67974875,3010,3015,3015,3010,217
|
|
20230913,091700,67321370,3020,3015,3020,3015,163
|
|
20230913,091600,66829920,3020,3015,3020,3015,560
|
|
20230913,091500,65140170,3015,3015,3020,3015,569
|
|
20230913,091400,63422135,3015,3015,3015,3015,3629
|
|
20230913,091300,52480700,3020,3025,3025,3020,2585
|
|
20230913,091200,44671315,3020,3030,3030,3020,682
|
|
20230913,091100,42611575,3025,3035,3035,3025,3716
|
|
20230913,091000,31353780,3040,3060,3060,3040,2440
|
|
20230913,090900,23908925,3055,3050,3055,3050,94
|
|
20230913,090800,23621760,3040,3045,3045,3040,1149
|
|
20230913,090700,20127875,3040,3040,3040,3040,480
|
|
20230913,090600,18668675,3030,3020,3040,3020,945
|
|
20230913,090500,15809195,3015,3025,3040,3015,505
|
|
20230913,090400,14284825,3040,3035,3040,3020,1028
|
|
20230913,090300,11173495,3035,3055,3060,3035,551
|
|
20230913,090200,9491630,3050,3055,3080,3050,1285
|
|
20230913,090100,5568805,3055,3055,3055,3055,115
|
|
20230913,090000,5217480,3055,3070,3085,3055,1702
|