596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,185300,240154270,3035,3035,3035,3035,2817
|
|
20230922,185200,240154270,3035,3035,3035,3035,0
|
|
20230922,185100,240154270,3035,3035,3035,3035,0
|
|
20230922,185000,240154270,3035,3035,3035,3035,0
|
|
20230922,184900,240154270,3035,3035,3035,3035,0
|
|
20230922,184800,240154270,3035,3035,3035,3035,0
|
|
20230922,184700,240154270,3035,3035,3035,3035,0
|
|
20230922,184600,240154270,3035,3035,3035,3035,0
|
|
20230922,184500,240154270,3035,3035,3035,3035,0
|
|
20230922,184400,240154270,3035,3035,3035,3035,0
|
|
20230922,184300,240154270,3035,3035,3035,3035,0
|
|
20230922,184200,240154270,3035,3035,3035,3035,0
|
|
20230922,184100,240154270,3035,3035,3035,3035,0
|
|
20230922,184000,240154270,3035,3035,3035,3035,0
|
|
20230922,183900,240154270,3035,3035,3035,3035,0
|
|
20230922,183800,240154270,3035,3035,3035,3035,0
|
|
20230922,183700,240154270,3035,3035,3035,3035,0
|
|
20230922,183600,240154270,3035,3035,3035,3035,0
|
|
20230922,183500,240154270,3035,3035,3035,3035,0
|
|
20230922,183400,240154270,3035,3035,3035,3035,0
|
|
20230922,183300,240154270,3035,3035,3035,3035,0
|
|
20230922,183200,240154270,3035,3035,3035,3035,0
|
|
20230922,183100,240154270,3035,3035,3035,3035,0
|
|
20230922,183000,240154270,3035,3035,3035,3035,0
|
|
20230922,182900,240154270,3035,3035,3035,3035,0
|
|
20230922,182800,240154270,3035,3035,3035,3035,0
|
|
20230922,182700,240154270,3035,3035,3035,3035,0
|
|
20230922,182600,240154270,3035,3035,3035,3035,0
|
|
20230922,182500,240154270,3035,3035,3035,3035,0
|
|
20230922,182400,240154270,3035,3035,3035,3035,0
|
|
20230922,182300,240154270,3035,3035,3035,3035,2817
|
|
20230922,182200,240154270,3035,3035,3035,3035,0
|
|
20230922,182100,240154270,3035,3035,3035,3035,0
|
|
20230922,182000,240154270,3035,3035,3035,3035,0
|
|
20230922,181900,240154270,3035,3035,3035,3035,0
|
|
20230922,181800,240154270,3035,3035,3035,3035,0
|
|
20230922,181700,240154270,3035,3035,3035,3035,0
|
|
20230922,181600,240154270,3035,3035,3035,3035,0
|
|
20230922,181500,240154270,3035,3035,3035,3035,0
|
|
20230922,181400,240154270,3035,3035,3035,3035,0
|
|
20230922,181300,240154270,3035,3035,3035,3035,0
|
|
20230922,181200,240154270,3035,3035,3035,3035,0
|
|
20230922,181100,240154270,3035,3035,3035,3035,0
|
|
20230922,181000,240154270,3035,3035,3035,3035,0
|
|
20230922,180900,240154270,3035,3035,3035,3035,0
|
|
20230922,180800,240154270,3035,3035,3035,3035,0
|
|
20230922,180700,240154270,3035,3035,3035,3035,0
|
|
20230922,180600,240154270,3035,3035,3035,3035,0
|
|
20230922,180500,240154270,3035,3035,3035,3035,0
|
|
20230922,180400,240154270,3035,3035,3035,3035,0
|
|
20230922,180300,240154270,3035,3035,3035,3035,0
|
|
20230922,180200,240154270,3035,3035,3035,3035,0
|
|
20230922,180100,240154270,3035,3035,3035,3035,0
|
|
20230922,180000,240154270,3035,3035,3035,3035,0
|
|
20230922,175900,240154270,3035,3035,3035,3035,0
|
|
20230922,175800,240154270,3035,3035,3035,3035,0
|
|
20230922,175700,240154270,3035,3035,3035,3035,0
|
|
20230922,175600,240154270,3035,3035,3035,3035,0
|
|
20230922,175500,240154270,3035,3035,3035,3035,0
|
|
20230922,175400,240154270,3035,3035,3035,3035,0
|
|
20230922,175300,240154270,3035,3035,3035,3035,2817
|
|
20230922,175200,240154270,3035,3035,3035,3035,0
|
|
20230922,175100,240154270,3035,3035,3035,3035,0
|
|
20230922,175000,240154270,3035,3035,3035,3035,0
|
|
20230922,174900,240154270,3035,3035,3035,3035,0
|
|
20230922,174800,240154270,3035,3035,3035,3035,0
|
|
20230922,174700,240154270,3035,3035,3035,3035,0
|
|
20230922,174600,240154270,3035,3035,3035,3035,0
|
|
20230922,174500,240154270,3035,3035,3035,3035,0
|
|
20230922,174400,240154270,3035,3035,3035,3035,0
|
|
20230922,174300,240154270,3035,3035,3035,3035,0
|
|
20230922,174200,240154270,3035,3035,3035,3035,0
|
|
20230922,174100,240154270,3035,3035,3035,3035,0
|
|
20230922,174000,240154270,3035,3035,3035,3035,0
|
|
20230922,173900,240154270,3035,3035,3035,3035,0
|
|
20230922,173800,240154270,3035,3035,3035,3035,0
|
|
20230922,173700,240154270,3035,3035,3035,3035,0
|
|
20230922,173600,240154270,3035,3035,3035,3035,0
|
|
20230922,173500,240154270,3035,3035,3035,3035,0
|
|
20230922,173400,240154270,3035,3035,3035,3035,0
|
|
20230922,173300,240154270,3035,3035,3035,3035,0
|
|
20230922,173200,240154270,3035,3035,3035,3035,0
|
|
20230922,173100,240154270,3035,3035,3035,3035,0
|
|
20230922,173000,240154270,3035,3035,3035,3035,0
|
|
20230922,172900,240154270,3035,3035,3035,3035,0
|
|
20230922,172800,240154270,3035,3035,3035,3035,0
|
|
20230922,172700,240154270,3035,3035,3035,3035,0
|
|
20230922,172600,240154270,3035,3035,3035,3035,0
|
|
20230922,172500,240154270,3035,3035,3035,3035,0
|
|
20230922,172400,240154270,3035,3035,3035,3035,0
|
|
20230922,172300,240154270,3035,3035,3035,3035,2817
|
|
20230922,172200,240154270,3035,3035,3035,3035,0
|
|
20230922,172100,240154270,3035,3035,3035,3035,0
|
|
20230922,172000,240154270,3035,3035,3035,3035,0
|
|
20230922,171900,240154270,3035,3035,3035,3035,0
|
|
20230922,171800,240154270,3035,3035,3035,3035,0
|
|
20230922,171700,240154270,3035,3035,3035,3035,0
|
|
20230922,171600,240154270,3035,3035,3035,3035,0
|
|
20230922,171500,240154270,3035,3035,3035,3035,0
|
|
20230922,171400,240154270,3035,3035,3035,3035,0
|
|
20230922,171300,240154270,3035,3035,3035,3035,0
|
|
20230922,171200,240154270,3035,3035,3035,3035,0
|
|
20230922,171100,240154270,3035,3035,3035,3035,0
|
|
20230922,171000,240154270,3035,3035,3035,3035,0
|
|
20230922,170900,240154270,3035,3035,3035,3035,0
|
|
20230922,170800,240154270,3035,3035,3035,3035,0
|
|
20230922,170700,240154270,3035,3035,3035,3035,0
|
|
20230922,170600,240154270,3035,3035,3035,3035,0
|
|
20230922,170500,240154270,3035,3035,3035,3035,0
|
|
20230922,170400,240154270,3035,3035,3035,3035,0
|
|
20230922,170300,240154270,3035,3035,3035,3035,0
|
|
20230922,170200,240154270,3035,3035,3035,3035,0
|
|
20230922,170100,240154270,3035,3035,3035,3035,0
|
|
20230922,170000,240154270,3035,3035,3035,3035,0
|
|
20230922,165900,240154270,3035,3035,3035,3035,0
|
|
20230922,165800,240154270,3035,3035,3035,3035,0
|
|
20230922,165700,240154270,3035,3035,3035,3035,0
|
|
20230922,165600,240154270,3035,3035,3035,3035,0
|
|
20230922,165500,240154270,3035,3035,3035,3035,0
|
|
20230922,165400,240154270,3035,3035,3035,3035,0
|
|
20230922,165300,240154270,3035,3035,3035,3035,2817
|
|
20230922,165200,240154270,3035,3035,3035,3035,0
|
|
20230922,165100,240154270,3035,3035,3035,3035,0
|
|
20230922,165000,240154270,3035,3035,3035,3035,0
|
|
20230922,164900,240154270,3035,3035,3035,3035,0
|
|
20230922,164800,240154270,3035,3035,3035,3035,0
|
|
20230922,164700,240154270,3035,3035,3035,3035,0
|
|
20230922,164600,240154270,3035,3035,3035,3035,0
|
|
20230922,164500,240154270,3035,3035,3035,3035,0
|
|
20230922,164400,240154270,3035,3035,3035,3035,0
|
|
20230922,164300,240154270,3035,3035,3035,3035,0
|
|
20230922,164200,240154270,3035,3035,3035,3035,0
|
|
20230922,164100,240154270,3035,3035,3035,3035,0
|
|
20230922,164000,240154270,3035,3035,3035,3035,0
|
|
20230922,163900,240154270,3035,3035,3035,3035,0
|
|
20230922,163800,240154270,3035,3035,3035,3035,0
|
|
20230922,163700,240154270,3035,3035,3035,3035,0
|
|
20230922,163600,240154270,3035,3035,3035,3035,0
|
|
20230922,163500,240154270,3035,3035,3035,3035,0
|
|
20230922,163400,240154270,3035,3035,3035,3035,0
|
|
20230922,163300,240154270,3035,3035,3035,3035,0
|
|
20230922,163200,240154270,3035,3035,3035,3035,0
|
|
20230922,163100,240154270,3035,3035,3035,3035,0
|
|
20230922,163000,240154270,3035,3035,3035,3035,0
|
|
20230922,162900,240154270,3035,3035,3035,3035,0
|
|
20230922,162800,240154270,3035,3035,3035,3035,0
|
|
20230922,162700,240154270,3035,3035,3035,3035,0
|
|
20230922,162600,240154270,3035,3035,3035,3035,0
|
|
20230922,162500,240154270,3035,3035,3035,3035,0
|
|
20230922,162400,240154270,3035,3035,3035,3035,0
|
|
20230922,162300,240154270,3035,3035,3035,3035,2817
|
|
20230922,162200,240154270,3035,3035,3035,3035,0
|
|
20230922,162100,240154270,3035,3035,3035,3035,0
|
|
20230922,162000,240154270,3035,3035,3035,3035,0
|
|
20230922,161900,240154270,3035,3035,3035,3035,0
|
|
20230922,161800,240154270,3035,3035,3035,3035,0
|
|
20230922,161700,240154270,3035,3035,3035,3035,0
|
|
20230922,161600,240154270,3035,3035,3035,3035,0
|
|
20230922,161500,240154270,3035,3035,3035,3035,0
|
|
20230922,161400,240154270,3035,3035,3035,3035,0
|
|
20230922,161300,240154270,3035,3035,3035,3035,0
|
|
20230922,161200,240154270,3035,3035,3035,3035,0
|
|
20230922,161100,240154270,3035,3035,3035,3035,0
|
|
20230922,161000,240154270,3035,3035,3035,3035,0
|
|
20230922,160900,240154270,3035,3035,3035,3035,0
|
|
20230922,160800,240154270,3035,3035,3035,3035,0
|
|
20230922,160700,240154270,3035,3035,3035,3035,0
|
|
20230922,160600,240154270,3035,3035,3035,3035,0
|
|
20230922,160500,240154270,3035,3035,3035,3035,0
|
|
20230922,160400,240154270,3035,3035,3035,3035,0
|
|
20230922,160300,240154270,3035,3035,3035,3035,0
|
|
20230922,160200,240154270,3035,3035,3035,3035,0
|
|
20230922,160100,240154270,3035,3035,3035,3035,0
|
|
20230922,160000,240154270,3035,3035,3035,3035,0
|
|
20230922,155900,240154270,3035,3035,3035,3035,0
|
|
20230922,155800,240154270,3035,3035,3035,3035,0
|
|
20230922,155700,240154270,3035,3035,3035,3035,0
|
|
20230922,155600,240154270,3035,3035,3035,3035,0
|
|
20230922,155500,240154270,3035,3035,3035,3035,0
|
|
20230922,155400,240154270,3035,3035,3035,3035,0
|
|
20230922,155300,240154270,3035,3035,3035,3035,2817
|
|
20230922,155200,240154270,3035,3035,3035,3035,0
|
|
20230922,155100,240154270,3035,3035,3035,3035,0
|
|
20230922,155000,240154270,3035,3035,3035,3035,0
|
|
20230922,154900,240154270,3035,3035,3035,3035,0
|
|
20230922,154800,240154270,3035,3035,3035,3035,0
|
|
20230922,154700,240154270,3035,3035,3035,3035,0
|
|
20230922,154600,240154270,3035,3035,3035,3035,0
|
|
20230922,154500,240154270,3035,3035,3035,3035,0
|
|
20230922,154400,240154270,3035,3035,3035,3035,0
|
|
20230922,154300,240154270,3035,3035,3035,3035,0
|
|
20230922,154200,240154270,3035,3035,3035,3035,0
|
|
20230922,154100,240154270,3035,3035,3035,3035,0
|
|
20230922,154000,240154270,3035,3035,3035,3035,0
|
|
20230922,153900,240154270,3035,3035,3035,3035,0
|
|
20230922,153800,240154270,3035,3035,3035,3035,0
|
|
20230922,153700,240154270,3035,3035,3035,3035,0
|
|
20230922,153600,240154270,3035,3035,3035,3035,0
|
|
20230922,153500,240154270,3035,3035,3035,3035,0
|
|
20230922,153400,240154270,3035,3035,3035,3035,0
|
|
20230922,153300,240154270,3035,3035,3035,3035,0
|
|
20230922,153200,240154270,3035,3035,3035,3035,0
|
|
20230922,153100,240154270,3035,3035,3035,3035,0
|
|
20230922,153000,240154270,3035,3035,3035,3035,2817
|
|
20230922,152900,231604675,3050,3050,3050,3050,0
|
|
20230922,152800,231604675,3050,3050,3050,3050,0
|
|
20230922,152700,231604675,3050,3050,3050,3050,0
|
|
20230922,152600,231604675,3050,3050,3050,3050,0
|
|
20230922,152500,231604675,3050,3050,3050,3050,0
|
|
20230922,152400,231604675,3050,3050,3050,3050,0
|
|
20230922,152300,231604675,3050,3050,3050,3050,0
|
|
20230922,152200,231604675,3050,3050,3050,3050,0
|
|
20230922,152100,231604675,3050,3050,3050,3050,0
|
|
20230922,152000,231604675,3050,3050,3050,3050,0
|
|
20230922,151900,231604675,3050,3050,3050,3050,1
|
|
20230922,151800,231601625,3035,3035,3035,3035,1
|
|
20230922,151700,231598590,3035,3035,3035,3035,1
|
|
20230922,151600,231595555,3040,3040,3040,3040,20
|
|
20230922,151500,231534755,3040,3040,3040,3040,0
|
|
20230922,151400,231534755,3040,3040,3040,3040,146
|
|
20230922,151300,231090915,3035,3040,3040,3035,324
|
|
20230922,151200,230107515,3035,3040,3040,3035,251
|
|
20230922,151100,229344530,3055,3055,3055,3055,0
|
|
20230922,151000,229344530,3055,3040,3055,3040,101
|
|
20230922,150900,229037475,3035,3040,3040,3035,535
|
|
20230922,150800,227411080,3040,3040,3040,3040,301
|
|
20230922,150700,226496040,3040,3040,3040,3040,0
|
|
20230922,150600,226496040,3040,3050,3050,3040,515
|
|
20230922,150500,224928775,3040,3040,3040,3040,0
|
|
20230922,150400,224928775,3040,3040,3040,3040,0
|
|
20230922,150300,224928775,3040,3040,3040,3040,40
|
|
20230922,150200,224807175,3045,3040,3045,3040,346
|
|
20230922,150100,223754625,3040,3050,3050,3040,74
|
|
20230922,150000,223529225,3050,3050,3050,3050,0
|
|
20230922,145900,223529225,3050,3050,3050,3050,728
|
|
20230922,145800,221308825,3060,3060,3060,3060,0
|
|
20230922,145700,221308825,3060,3060,3060,3060,10
|
|
20230922,145600,221278225,3055,3055,3055,3055,154
|
|
20230922,145500,220807755,3050,3045,3050,3045,458
|
|
20230922,145400,219410925,3045,3045,3045,3045,0
|
|
20230922,145300,219410925,3045,3045,3045,3045,1
|
|
20230922,145200,219407880,3045,3045,3045,3045,0
|
|
20230922,145100,219407880,3045,3045,3045,3045,202
|
|
20230922,145000,218792790,3040,3040,3040,3040,0
|
|
20230922,144900,218792790,3040,3040,3040,3040,1
|
|
20230922,144800,218789750,3040,3040,3040,3040,1
|
|
20230922,144700,218786710,3040,3040,3040,3040,37
|
|
20230922,144600,218674230,3035,3035,3035,3035,0
|
|
20230922,144500,218674230,3035,3035,3035,3035,0
|
|
20230922,144400,218674230,3035,3035,3035,3035,0
|
|
20230922,144300,218674230,3035,3035,3035,3035,0
|
|
20230922,144200,218674230,3035,3035,3035,3035,0
|
|
20230922,144100,218674230,3035,3035,3035,3035,0
|
|
20230922,144000,218674230,3035,3035,3035,3035,0
|
|
20230922,143900,218674230,3035,3035,3035,3035,0
|
|
20230922,143800,218674230,3035,3040,3040,3030,650
|
|
20230922,143700,216700635,3045,3045,3045,3045,0
|
|
20230922,143600,216700635,3045,3045,3045,3045,0
|
|
20230922,143500,216700635,3045,3045,3045,3045,280
|
|
20230922,143400,215848035,3050,3050,3050,3050,0
|
|
20230922,143300,215848035,3050,3050,3050,3050,0
|
|
20230922,143200,215848035,3050,3050,3050,3050,0
|
|
20230922,143100,215848035,3050,3050,3050,3050,0
|
|
20230922,143000,215848035,3050,3050,3050,3050,0
|
|
20230922,142900,215848035,3050,3050,3050,3050,104
|
|
20230922,142800,215530835,3050,3050,3050,3050,10
|
|
20230922,142700,215500335,3050,3050,3050,3050,1
|
|
20230922,142600,215497285,3050,3050,3050,3050,0
|
|
20230922,142500,215497285,3050,3050,3050,3050,363
|
|
20230922,142400,214390135,3050,3050,3050,3050,3
|
|
20230922,142300,214380985,3045,3050,3050,3045,390
|
|
20230922,142200,213191495,3060,3055,3060,3050,2963
|
|
20230922,142100,204154325,3055,3055,3055,3055,426
|
|
20230922,142000,202852895,3055,3055,3055,3055,1
|
|
20230922,141900,202849840,3050,3050,3050,3050,0
|
|
20230922,141800,202849840,3050,3065,3065,3050,413
|
|
20230922,141700,201586395,3065,3065,3065,3065,0
|
|
20230922,141600,201586395,3065,3065,3065,3065,149
|
|
20230922,141500,201129710,3065,3065,3065,3065,0
|
|
20230922,141400,201129710,3065,3065,3065,3065,417
|
|
20230922,141300,199851605,3065,3065,3065,3065,0
|
|
20230922,141200,199851605,3065,3065,3065,3065,0
|
|
20230922,141100,199851605,3065,3065,3065,3065,0
|
|
20230922,141000,199851605,3065,3065,3065,3065,0
|
|
20230922,140900,199851605,3065,3065,3065,3065,0
|
|
20230922,140800,199851605,3065,3065,3065,3065,0
|
|
20230922,140700,199851605,3065,3065,3065,3065,0
|
|
20230922,140600,199851605,3065,3065,3065,3065,0
|
|
20230922,140500,199851605,3065,3065,3065,3065,295
|
|
20230922,140400,198947430,3065,3070,3070,3065,430
|
|
20230922,140300,197627665,3075,3075,3075,3075,440
|
|
20230922,140200,196274665,3075,3075,3075,3075,0
|
|
20230922,140100,196274665,3075,3075,3075,3075,250
|
|
20230922,140000,195505915,3075,3075,3075,3075,0
|
|
20230922,135900,195505915,3075,3075,3075,3075,0
|
|
20230922,135800,195505915,3075,3075,3075,3075,300
|
|
20230922,135700,194583415,3075,3075,3075,3075,300
|
|
20230922,135600,193660915,3075,3075,3075,3075,0
|
|
20230922,135500,193660915,3075,3075,3075,3075,0
|
|
20230922,135400,193660915,3075,3075,3075,3075,716
|
|
20230922,135300,191459215,3080,3080,3080,3080,0
|
|
20230922,135200,191459215,3080,3080,3080,3080,0
|
|
20230922,135100,191459215,3080,3080,3080,3080,2
|
|
20230922,135000,191453055,3070,3070,3070,3070,0
|
|
20230922,134900,191453055,3070,3070,3070,3070,0
|
|
20230922,134800,191453055,3070,3070,3070,3070,0
|
|
20230922,134700,191453055,3070,3070,3070,3070,0
|
|
20230922,134600,191453055,3070,3070,3070,3070,0
|
|
20230922,134500,191453055,3070,3070,3070,3070,0
|
|
20230922,134400,191453055,3070,3070,3070,3070,0
|
|
20230922,134300,191453055,3070,3070,3070,3070,265
|
|
20230922,134200,190639505,3065,3065,3065,3065,0
|
|
20230922,134100,190639505,3065,3075,3075,3065,596
|
|
20230922,134000,188809125,3080,3080,3080,3080,0
|
|
20230922,133900,188809125,3080,3080,3080,3080,3861
|
|
20230922,133800,176917245,3080,3080,3080,3080,306
|
|
20230922,133700,175974765,3085,3085,3085,3085,0
|
|
20230922,133600,175974765,3085,3085,3085,3085,0
|
|
20230922,133500,175974765,3085,3085,3085,3085,1
|
|
20230922,133400,175971680,3080,3080,3080,3080,0
|
|
20230922,133300,175971680,3080,3080,3080,3080,0
|
|
20230922,133200,175971680,3080,3080,3080,3080,0
|
|
20230922,133100,175971680,3080,3080,3080,3080,0
|
|
20230922,133000,175971680,3080,3080,3080,3080,300
|
|
20230922,132900,175047680,3080,3080,3080,3080,0
|
|
20230922,132800,175047680,3080,3080,3080,3080,912
|
|
20230922,132700,172238720,3080,3080,3080,3080,320
|
|
20230922,132600,171253120,3085,3085,3085,3085,0
|
|
20230922,132500,171253120,3085,3085,3085,3085,0
|
|
20230922,132400,171253120,3085,3085,3085,3085,0
|
|
20230922,132300,171253120,3085,3085,3085,3085,38
|
|
20230922,132200,171135890,3085,3085,3085,3085,0
|
|
20230922,132100,171135890,3085,3085,3085,3085,45
|
|
20230922,132000,170997065,3085,3080,3085,3080,310
|
|
20230922,131900,170042135,3080,3080,3080,3080,0
|
|
20230922,131800,170042135,3080,3080,3080,3080,0
|
|
20230922,131700,170042135,3080,3080,3080,3080,101
|
|
20230922,131600,169731055,3080,3080,3080,3080,0
|
|
20230922,131500,169731055,3080,3080,3080,3080,0
|
|
20230922,131400,169731055,3080,3080,3080,3080,4
|
|
20230922,131300,169718735,3080,3080,3080,3080,0
|
|
20230922,131200,169718735,3080,3080,3080,3080,1
|
|
20230922,131100,169715655,3085,3085,3085,3085,0
|
|
20230922,131000,169715655,3085,3085,3085,3085,1
|
|
20230922,130900,169712570,3080,3080,3080,3080,0
|
|
20230922,130800,169712570,3080,3080,3080,3080,0
|
|
20230922,130700,169712570,3080,3080,3080,3080,0
|
|
20230922,130600,169712570,3080,3085,3085,3080,424
|
|
20230922,130500,168406150,3085,3085,3085,3085,0
|
|
20230922,130400,168406150,3085,3085,3085,3085,0
|
|
20230922,130300,168406150,3085,3085,3085,3085,0
|
|
20230922,130200,168406150,3085,3085,3085,3085,0
|
|
20230922,130100,168406150,3085,3085,3085,3085,0
|
|
20230922,130000,168406150,3085,3085,3085,3085,0
|
|
20230922,125900,168406150,3085,3085,3085,3085,0
|
|
20230922,125800,168406150,3085,3085,3085,3085,0
|
|
20230922,125700,168406150,3085,3085,3085,3085,0
|
|
20230922,125600,168406150,3085,3085,3085,3085,0
|
|
20230922,125500,168406150,3085,3085,3085,3085,0
|
|
20230922,125400,168406150,3085,3085,3085,3085,0
|
|
20230922,125300,168406150,3085,3085,3085,3085,0
|
|
20230922,125200,168406150,3085,3085,3085,3085,0
|
|
20230922,125100,168406150,3085,3085,3085,3085,0
|
|
20230922,125000,168406150,3085,3085,3085,3085,0
|
|
20230922,124900,168406150,3085,3085,3085,3085,0
|
|
20230922,124800,168406150,3085,3085,3085,3085,0
|
|
20230922,124700,168406150,3085,3085,3085,3085,0
|
|
20230922,124600,168406150,3085,3085,3085,3085,4
|
|
20230922,124500,168393810,3085,3085,3085,3085,1
|
|
20230922,124400,168390725,3080,3080,3080,3080,0
|
|
20230922,124300,168390725,3080,3080,3080,3080,84
|
|
20230922,124200,168132005,3080,3080,3080,3080,533
|
|
20230922,124100,166490365,3090,3090,3090,3090,10
|
|
20230922,124000,166459465,3090,3090,3090,3090,0
|
|
20230922,123900,166459465,3090,3090,3090,3090,0
|
|
20230922,123800,166459465,3090,3090,3090,3090,0
|
|
20230922,123700,166459465,3090,3090,3090,3090,0
|
|
20230922,123600,166459465,3090,3090,3090,3090,2
|
|
20230922,123500,166453285,3080,3080,3080,3080,1
|
|
20230922,123400,166450205,3090,3090,3090,3090,0
|
|
20230922,123300,166450205,3090,3090,3090,3090,25
|
|
20230922,123200,166372955,3090,3090,3090,3090,50
|
|
20230922,123100,166218455,3090,3090,3090,3090,0
|
|
20230922,123000,166218455,3090,3090,3090,3090,0
|
|
20230922,122900,166218455,3090,3090,3090,3090,300
|
|
20230922,122800,165291455,3090,3090,3090,3090,0
|
|
20230922,122700,165291455,3090,3090,3090,3090,0
|
|
20230922,122600,165291455,3090,3090,3090,3090,0
|
|
20230922,122500,165291455,3090,3090,3090,3090,0
|
|
20230922,122400,165291455,3090,3090,3090,3090,0
|
|
20230922,122300,165291455,3090,3090,3090,3090,0
|
|
20230922,122200,165291455,3090,3085,3090,3085,30
|
|
20230922,122100,165198840,3085,3085,3085,3085,0
|
|
20230922,122000,165198840,3085,3085,3085,3085,2
|
|
20230922,121900,165192670,3085,3085,3085,3085,527
|
|
20230922,121800,163566875,3080,3080,3080,3080,0
|
|
20230922,121700,163566875,3080,3080,3080,3080,0
|
|
20230922,121600,163566875,3080,3080,3080,3080,78
|
|
20230922,121500,163326635,3080,3080,3080,3080,0
|
|
20230922,121400,163326635,3080,3080,3080,3080,0
|
|
20230922,121300,163326635,3080,3080,3080,3080,0
|
|
20230922,121200,163326635,3080,3080,3080,3080,0
|
|
20230922,121100,163326635,3080,3080,3080,3080,0
|
|
20230922,121000,163326635,3080,3080,3080,3080,0
|
|
20230922,120900,163326635,3080,3080,3080,3080,0
|
|
20230922,120800,163326635,3080,3080,3080,3080,0
|
|
20230922,120700,163326635,3080,3080,3080,3080,0
|
|
20230922,120600,163326635,3080,3080,3080,3080,320
|
|
20230922,120500,162341035,3080,3080,3080,3080,1
|
|
20230922,120400,162337955,3085,3085,3085,3085,0
|
|
20230922,120300,162337955,3085,3085,3085,3085,0
|
|
20230922,120200,162337955,3085,3085,3085,3085,0
|
|
20230922,120100,162337955,3085,3085,3085,3085,0
|
|
20230922,120000,162337955,3085,3085,3085,3085,0
|
|
20230922,115900,162337955,3085,3085,3085,3085,0
|
|
20230922,115800,162337955,3085,3085,3085,3085,0
|
|
20230922,115700,162337955,3085,3085,3085,3085,0
|
|
20230922,115600,162337955,3085,3085,3085,3085,0
|
|
20230922,115500,162337955,3085,3085,3085,3085,0
|
|
20230922,115400,162337955,3085,3085,3085,3085,4
|
|
20230922,115300,162325615,3080,3080,3080,3080,0
|
|
20230922,115200,162325615,3080,3080,3080,3080,0
|
|
20230922,115100,162325615,3080,3080,3080,3080,0
|
|
20230922,115000,162325615,3080,3080,3080,3080,0
|
|
20230922,114900,162325615,3080,3080,3080,3080,0
|
|
20230922,114800,162325615,3080,3080,3080,3080,0
|
|
20230922,114700,162325615,3080,3080,3080,3080,0
|
|
20230922,114600,162325615,3080,3080,3080,3080,0
|
|
20230922,114500,162325615,3080,3080,3080,3080,0
|
|
20230922,114400,162325615,3080,3080,3080,3080,0
|
|
20230922,114300,162325615,3080,3080,3080,3080,12
|
|
20230922,114200,162288655,3080,3080,3080,3080,446
|
|
20230922,114100,160914975,3085,3085,3085,3085,0
|
|
20230922,114000,160914975,3085,3085,3085,3085,1
|
|
20230922,113900,160911890,3085,3085,3085,3085,0
|
|
20230922,113800,160911890,3085,3085,3085,3085,0
|
|
20230922,113700,160911890,3085,3085,3085,3085,0
|
|
20230922,113600,160911890,3085,3085,3085,3085,0
|
|
20230922,113500,160911890,3085,3085,3085,3085,4
|
|
20230922,113400,160899550,3080,3080,3080,3080,65
|
|
20230922,113300,160699350,3070,3070,3070,3070,0
|
|
20230922,113200,160699350,3070,3070,3070,3070,0
|
|
20230922,113100,160699350,3070,3070,3070,3070,0
|
|
20230922,113000,160699350,3070,3070,3070,3070,0
|
|
20230922,112900,160699350,3070,3070,3070,3070,0
|
|
20230922,112800,160699350,3070,3070,3070,3070,32
|
|
20230922,112700,160601110,3080,3080,3080,3080,29
|
|
20230922,112600,160511790,3075,3075,3075,3075,0
|
|
20230922,112500,160511790,3075,3075,3075,3075,0
|
|
20230922,112400,160511790,3075,3075,3075,3075,0
|
|
20230922,112300,160511790,3075,3075,3075,3075,0
|
|
20230922,112200,160511790,3075,3075,3075,3075,50
|
|
20230922,112100,160358040,3070,3070,3070,3070,0
|
|
20230922,112000,160358040,3070,3070,3070,3070,0
|
|
20230922,111900,160358040,3070,3070,3070,3070,0
|
|
20230922,111800,160358040,3070,3070,3070,3070,0
|
|
20230922,111700,160358040,3070,3070,3070,3070,252
|
|
20230922,111600,159584400,3060,3060,3060,3060,1
|
|
20230922,111500,159581340,3050,3050,3050,3050,0
|
|
20230922,111400,159581340,3050,3050,3050,3050,0
|
|
20230922,111300,159581340,3050,3050,3050,3050,0
|
|
20230922,111200,159581340,3050,3065,3065,3050,200
|
|
20230922,111100,158968850,3070,3070,3070,3070,0
|
|
20230922,111000,158968850,3070,3070,3070,3070,0
|
|
20230922,110900,158968850,3070,3070,3070,3070,0
|
|
20230922,110800,158968850,3070,3070,3070,3070,0
|
|
20230922,110700,158968850,3070,3070,3070,3070,0
|
|
20230922,110600,158968850,3070,3070,3070,3070,0
|
|
20230922,110500,158968850,3070,3070,3070,3070,391
|
|
20230922,110400,157768480,3075,3075,3075,3075,20
|
|
20230922,110300,157706980,3070,3070,3070,3070,65
|
|
20230922,110200,157507430,3065,3065,3065,3065,0
|
|
20230922,110100,157507430,3065,3065,3065,3065,0
|
|
20230922,110000,157507430,3065,3065,3065,3065,338
|
|
20230922,105900,156471460,3055,3055,3055,3055,0
|
|
20230922,105800,156471460,3055,3055,3055,3055,0
|
|
20230922,105700,156471460,3055,3055,3055,3055,16
|
|
20230922,105600,156422580,3065,3065,3065,3065,0
|
|
20230922,105500,156422580,3065,3065,3065,3065,0
|
|
20230922,105400,156422580,3065,3065,3065,3065,0
|
|
20230922,105300,156422580,3065,3065,3065,3065,12
|
|
20230922,105200,156385800,3065,3065,3065,3065,0
|
|
20230922,105100,156385800,3065,3065,3065,3065,12
|
|
20230922,105000,156349020,3065,3065,3065,3065,0
|
|
20230922,104900,156349020,3065,3065,3065,3065,0
|
|
20230922,104800,156349020,3065,3065,3065,3065,30
|
|
20230922,104700,156257070,3065,3065,3065,3065,100
|
|
20230922,104600,155950570,3065,3065,3065,3065,0
|
|
20230922,104500,155950570,3065,3055,3065,3055,2001
|
|
20230922,104400,149828510,3045,3045,3045,3045,0
|
|
20230922,104300,149828510,3045,3045,3045,3045,100
|
|
20230922,104200,149524010,3045,3045,3045,3045,300
|
|
20230922,104100,148610510,3050,3050,3050,3050,250
|
|
20230922,104000,147848010,3045,3045,3045,3045,0
|
|
20230922,103900,147848010,3045,3045,3045,3045,0
|
|
20230922,103800,147848010,3045,3045,3045,3045,0
|
|
20230922,103700,147848010,3045,3045,3045,3045,0
|
|
20230922,103600,147848010,3045,3045,3045,3045,0
|
|
20230922,103500,147848010,3045,3045,3045,3045,0
|
|
20230922,103400,147848010,3045,3045,3045,3045,0
|
|
20230922,103300,147848010,3045,3045,3045,3045,8
|
|
20230922,103200,147823650,3045,3040,3045,3040,917
|
|
20230922,103100,145034950,3030,3030,3030,3030,0
|
|
20230922,103000,145034950,3030,3030,3030,3030,0
|
|
20230922,102900,145034950,3030,3030,3030,3030,0
|
|
20230922,102800,145034950,3030,3030,3030,3030,0
|
|
20230922,102700,145034950,3030,3030,3030,3030,2
|
|
20230922,102600,145028890,3030,3030,3030,3030,0
|
|
20230922,102500,145028890,3030,3030,3030,3030,0
|
|
20230922,102400,145028890,3030,3030,3030,3030,98
|
|
20230922,102300,144731950,3020,3020,3020,3020,0
|
|
20230922,102200,144731950,3020,3020,3020,3020,0
|
|
20230922,102100,144731950,3020,3020,3020,3020,0
|
|
20230922,102000,144731950,3020,3030,3030,3020,885
|
|
20230922,101900,142054990,3035,3035,3035,3035,0
|
|
20230922,101800,142054990,3035,3035,3035,3035,2
|
|
20230922,101700,142048920,3040,3040,3040,3040,0
|
|
20230922,101600,142048920,3040,3040,3040,3040,0
|
|
20230922,101500,142048920,3040,3040,3040,3040,0
|
|
20230922,101400,142048920,3040,3040,3040,3040,10
|
|
20230922,101300,142018520,3040,3040,3040,3040,0
|
|
20230922,101200,142018520,3040,3040,3040,3040,1
|
|
20230922,101100,142015480,3030,3030,3030,3030,0
|
|
20230922,101000,142015480,3030,3030,3030,3030,0
|
|
20230922,100900,142015480,3030,3030,3030,3030,0
|
|
20230922,100800,142015480,3030,3030,3030,3030,0
|
|
20230922,100700,142015480,3030,3030,3030,3030,867
|
|
20230922,100600,139388470,3035,3035,3035,3035,0
|
|
20230922,100500,139388470,3035,3035,3035,3035,0
|
|
20230922,100400,139388470,3035,3035,3035,3035,0
|
|
20230922,100300,139388470,3035,3035,3035,3035,0
|
|
20230922,100200,139388470,3035,3045,3045,3035,18
|
|
20230922,100100,139333785,3050,3050,3050,3050,2
|
|
20230922,100000,139327685,3045,3045,3045,3045,9
|
|
20230922,095900,139300280,3050,3050,3050,3050,0
|
|
20230922,095800,139300280,3050,3050,3050,3050,11
|
|
20230922,095700,139266730,3060,3055,3060,3050,862
|
|
20230922,095600,136633655,3055,3040,3080,3040,4646
|
|
20230922,095500,122454220,3035,3035,3035,3035,0
|
|
20230922,095400,122454220,3035,3035,3035,3035,0
|
|
20230922,095300,122454220,3035,3030,3035,3030,2724
|
|
20230922,095200,114190135,3025,3025,3025,3025,0
|
|
20230922,095100,114190135,3025,3025,3025,3025,387
|
|
20230922,095000,113019460,3010,3010,3010,3010,0
|
|
20230922,094900,113019460,3010,3010,3010,3010,0
|
|
20230922,094800,113019460,3010,3025,3025,3005,1475
|
|
20230922,094700,108574730,3015,3020,3025,3010,1719
|
|
20230922,094600,103384370,3020,3030,3030,3020,1791
|
|
20230922,094500,97971100,3025,3025,3025,3025,0
|
|
20230922,094400,97971100,3025,3025,3025,3025,0
|
|
20230922,094300,97971100,3025,3025,3025,3025,0
|
|
20230922,094200,97971100,3025,3025,3025,3025,25
|
|
20230922,094100,97895475,3030,3030,3030,3030,253
|
|
20230922,094000,97128885,3030,3030,3030,3030,500
|
|
20230922,093900,95613885,3035,3035,3035,3035,0
|
|
20230922,093800,95613885,3035,3035,3035,3035,2403
|
|
20230922,093700,88320780,3030,3025,3030,3025,275
|
|
20230922,093600,87488305,3030,3030,3030,3030,1
|
|
20230922,093500,87485275,3025,3030,3030,3025,900
|
|
20230922,093400,84762745,3025,3025,3025,3025,0
|
|
20230922,093300,84762745,3025,3035,3035,3025,280
|
|
20230922,093200,83915705,3030,3030,3030,3030,1725
|
|
20230922,093100,78688955,3035,3040,3040,3035,1351
|
|
20230922,093000,74588665,3035,3040,3040,3035,346
|
|
20230922,092900,73538490,3040,3045,3045,3040,10
|
|
20230922,092800,73508065,3045,3045,3045,3045,0
|
|
20230922,092700,73508065,3045,3045,3060,3045,612
|
|
20230922,092600,71644485,3040,3040,3040,3040,366
|
|
20230922,092500,70531845,3035,3040,3040,3035,352
|
|
20230922,092400,69463505,3045,3050,3050,3045,2028
|
|
20230922,092300,63278245,3050,3050,3050,3050,81
|
|
20230922,092200,63031195,3050,3045,3050,3040,1806
|
|
20230922,092100,57531745,3045,3045,3045,3045,0
|
|
20230922,092000,57531745,3045,3045,3050,3040,423
|
|
20230922,091900,56243535,3035,3035,3035,3035,15
|
|
20230922,091800,56198010,3030,3030,3030,3030,0
|
|
20230922,091700,56198010,3030,3030,3030,3030,0
|
|
20230922,091600,56198010,3030,3040,3040,3025,564
|
|
20230922,091500,54488930,3040,3040,3040,3040,310
|
|
20230922,091400,53546530,3045,3045,3045,3045,18
|
|
20230922,091300,53491720,3045,3045,3045,3045,501
|
|
20230922,091200,51966175,3045,3045,3045,3045,1
|
|
20230922,091100,51963130,3045,3045,3045,3045,100
|
|
20230922,091000,51658630,3045,3045,3045,3045,0
|
|
20230922,090900,51658630,3045,3030,3045,3030,372
|
|
20230922,090800,50529790,3030,3030,3030,3025,309
|
|
20230922,090700,49594940,3035,3035,3035,3030,221
|
|
20230922,090600,48924290,3035,3035,3035,3035,0
|
|
20230922,090500,48924290,3035,3040,3040,3035,1233
|
|
20230922,090400,45181500,3045,3045,3045,3045,0
|
|
20230922,090300,45181500,3045,3045,3045,3045,0
|
|
20230922,090200,45181500,3045,3035,3055,3035,587
|
|
20230922,090100,43391680,3035,3045,3050,3035,1603
|
|
20230922,090000,38519740,3055,3005,3095,3000,12796
|