622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230915,191900,410208595,3340,3340,3340,3340,3398
|
|
20230915,191800,410208595,3340,3340,3340,3340,0
|
|
20230915,191700,410208595,3340,3340,3340,3340,0
|
|
20230915,191600,410208595,3340,3340,3340,3340,0
|
|
20230915,191500,410208595,3340,3340,3340,3340,0
|
|
20230915,191400,410208595,3340,3340,3340,3340,0
|
|
20230915,191300,410208595,3340,3340,3340,3340,0
|
|
20230915,191200,410208595,3340,3340,3340,3340,0
|
|
20230915,191100,410208595,3340,3340,3340,3340,0
|
|
20230915,191000,410208595,3340,3340,3340,3340,0
|
|
20230915,190900,410208595,3340,3340,3340,3340,0
|
|
20230915,190800,410208595,3340,3340,3340,3340,0
|
|
20230915,190700,410208595,3340,3340,3340,3340,0
|
|
20230915,190600,410208595,3340,3340,3340,3340,0
|
|
20230915,190500,410208595,3340,3340,3340,3340,0
|
|
20230915,190400,410208595,3340,3340,3340,3340,0
|
|
20230915,190300,410208595,3340,3340,3340,3340,0
|
|
20230915,190200,410208595,3340,3340,3340,3340,0
|
|
20230915,190100,410208595,3340,3340,3340,3340,0
|
|
20230915,190000,410208595,3340,3340,3340,3340,0
|
|
20230915,185900,410208595,3340,3340,3340,3340,0
|
|
20230915,185800,410208595,3340,3340,3340,3340,0
|
|
20230915,185700,410208595,3340,3340,3340,3340,0
|
|
20230915,185600,410208595,3340,3340,3340,3340,0
|
|
20230915,185500,410208595,3340,3340,3340,3340,0
|
|
20230915,185400,410208595,3340,3340,3340,3340,0
|
|
20230915,185300,410208595,3340,3340,3340,3340,0
|
|
20230915,185200,410208595,3340,3340,3340,3340,0
|
|
20230915,185100,410208595,3340,3340,3340,3340,0
|
|
20230915,185000,410208595,3340,3340,3340,3340,0
|
|
20230915,184900,410208595,3340,3340,3340,3340,3398
|
|
20230915,184800,410208595,3340,3340,3340,3340,0
|
|
20230915,184700,410208595,3340,3340,3340,3340,0
|
|
20230915,184600,410208595,3340,3340,3340,3340,0
|
|
20230915,184500,410208595,3340,3340,3340,3340,0
|
|
20230915,184400,410208595,3340,3340,3340,3340,0
|
|
20230915,184300,410208595,3340,3340,3340,3340,0
|
|
20230915,184200,410208595,3340,3340,3340,3340,0
|
|
20230915,184100,410208595,3340,3340,3340,3340,0
|
|
20230915,184000,410208595,3340,3340,3340,3340,0
|
|
20230915,183900,410208595,3340,3340,3340,3340,0
|
|
20230915,183800,410208595,3340,3340,3340,3340,0
|
|
20230915,183700,410208595,3340,3340,3340,3340,0
|
|
20230915,183600,410208595,3340,3340,3340,3340,0
|
|
20230915,183500,410208595,3340,3340,3340,3340,0
|
|
20230915,183400,410208595,3340,3340,3340,3340,0
|
|
20230915,183300,410208595,3340,3340,3340,3340,0
|
|
20230915,183200,410208595,3340,3340,3340,3340,0
|
|
20230915,183100,410208595,3340,3340,3340,3340,0
|
|
20230915,183000,410208595,3340,3340,3340,3340,0
|
|
20230915,182900,410208595,3340,3340,3340,3340,0
|
|
20230915,182800,410208595,3340,3340,3340,3340,0
|
|
20230915,182700,410208595,3340,3340,3340,3340,0
|
|
20230915,182600,410208595,3340,3340,3340,3340,0
|
|
20230915,182500,410208595,3340,3340,3340,3340,0
|
|
20230915,182400,410208595,3340,3340,3340,3340,0
|
|
20230915,182300,410208595,3340,3340,3340,3340,0
|
|
20230915,182200,410208595,3340,3340,3340,3340,0
|
|
20230915,182100,410208595,3340,3340,3340,3340,0
|
|
20230915,182000,410208595,3340,3340,3340,3340,0
|
|
20230915,181900,410208595,3340,3340,3340,3340,3398
|
|
20230915,181800,410208595,3340,3340,3340,3340,0
|
|
20230915,181700,410208595,3340,3340,3340,3340,0
|
|
20230915,181600,410208595,3340,3340,3340,3340,0
|
|
20230915,181500,410208595,3340,3340,3340,3340,0
|
|
20230915,181400,410208595,3340,3340,3340,3340,0
|
|
20230915,181300,410208595,3340,3340,3340,3340,0
|
|
20230915,181200,410208595,3340,3340,3340,3340,0
|
|
20230915,181100,410208595,3340,3340,3340,3340,0
|
|
20230915,181000,410208595,3340,3340,3340,3340,0
|
|
20230915,180900,410208595,3340,3340,3340,3340,0
|
|
20230915,180800,410208595,3340,3340,3340,3340,0
|
|
20230915,180700,410208595,3340,3340,3340,3340,0
|
|
20230915,180600,410208595,3340,3340,3340,3340,0
|
|
20230915,180500,410208595,3340,3340,3340,3340,0
|
|
20230915,180400,410208595,3340,3340,3340,3340,0
|
|
20230915,180300,410208595,3340,3340,3340,3340,0
|
|
20230915,180200,410208595,3340,3340,3340,3340,0
|
|
20230915,180100,410208595,3340,3340,3340,3340,0
|
|
20230915,180000,410208595,3340,3340,3340,3340,0
|
|
20230915,175900,410208595,3340,3340,3340,3340,0
|
|
20230915,175800,410208595,3340,3340,3340,3340,0
|
|
20230915,175700,410208595,3340,3340,3340,3340,0
|
|
20230915,175600,410208595,3340,3340,3340,3340,0
|
|
20230915,175500,410208595,3340,3340,3340,3340,0
|
|
20230915,175400,410208595,3340,3340,3340,3340,0
|
|
20230915,175300,410208595,3340,3340,3340,3340,0
|
|
20230915,175200,410208595,3340,3340,3340,3340,0
|
|
20230915,175100,410208595,3340,3340,3340,3340,0
|
|
20230915,175000,410208595,3340,3340,3340,3340,0
|
|
20230915,174900,410208595,3340,3340,3340,3340,3398
|
|
20230915,174800,410208595,3340,3340,3340,3340,0
|
|
20230915,174700,410208595,3340,3340,3340,3340,0
|
|
20230915,174600,410208595,3340,3340,3340,3340,0
|
|
20230915,174500,410208595,3340,3340,3340,3340,0
|
|
20230915,174400,410208595,3340,3340,3340,3340,0
|
|
20230915,174300,410208595,3340,3340,3340,3340,0
|
|
20230915,174200,410208595,3340,3340,3340,3340,0
|
|
20230915,174100,410208595,3340,3340,3340,3340,0
|
|
20230915,174000,410208595,3340,3340,3340,3340,0
|
|
20230915,173900,410208595,3340,3340,3340,3340,0
|
|
20230915,173800,410208595,3340,3340,3340,3340,0
|
|
20230915,173700,410208595,3340,3340,3340,3340,0
|
|
20230915,173600,410208595,3340,3340,3340,3340,0
|
|
20230915,173500,410208595,3340,3340,3340,3340,0
|
|
20230915,173400,410208595,3340,3340,3340,3340,0
|
|
20230915,173300,410208595,3340,3340,3340,3340,0
|
|
20230915,173200,410208595,3340,3340,3340,3340,0
|
|
20230915,173100,410208595,3340,3340,3340,3340,0
|
|
20230915,173000,410208595,3340,3340,3340,3340,0
|
|
20230915,172900,410208595,3340,3340,3340,3340,0
|
|
20230915,172800,410208595,3340,3340,3340,3340,0
|
|
20230915,172700,410208595,3340,3340,3340,3340,0
|
|
20230915,172600,410208595,3340,3340,3340,3340,0
|
|
20230915,172500,410208595,3340,3340,3340,3340,0
|
|
20230915,172400,410208595,3340,3340,3340,3340,0
|
|
20230915,172300,410208595,3340,3340,3340,3340,0
|
|
20230915,172200,410208595,3340,3340,3340,3340,0
|
|
20230915,172100,410208595,3340,3340,3340,3340,0
|
|
20230915,172000,410208595,3340,3340,3340,3340,0
|
|
20230915,171900,410208595,3340,3340,3340,3340,3398
|
|
20230915,171800,410208595,3340,3340,3340,3340,0
|
|
20230915,171700,410208595,3340,3340,3340,3340,0
|
|
20230915,171600,410208595,3340,3340,3340,3340,0
|
|
20230915,171500,410208595,3340,3340,3340,3340,0
|
|
20230915,171400,410208595,3340,3340,3340,3340,0
|
|
20230915,171300,410208595,3340,3340,3340,3340,0
|
|
20230915,171200,410208595,3340,3340,3340,3340,0
|
|
20230915,171100,410208595,3340,3340,3340,3340,0
|
|
20230915,171000,410208595,3340,3340,3340,3340,0
|
|
20230915,170900,410208595,3340,3340,3340,3340,0
|
|
20230915,170800,410208595,3340,3340,3340,3340,0
|
|
20230915,170700,410208595,3340,3340,3340,3340,0
|
|
20230915,170600,410208595,3340,3340,3340,3340,0
|
|
20230915,170500,410208595,3340,3340,3340,3340,0
|
|
20230915,170400,410208595,3340,3340,3340,3340,0
|
|
20230915,170300,410208595,3340,3340,3340,3340,0
|
|
20230915,170200,410208595,3340,3340,3340,3340,0
|
|
20230915,170100,410208595,3340,3340,3340,3340,0
|
|
20230915,170000,410208595,3340,3340,3340,3340,0
|
|
20230915,165900,410208595,3340,3340,3340,3340,0
|
|
20230915,165800,410208595,3340,3340,3340,3340,0
|
|
20230915,165700,410208595,3340,3340,3340,3340,0
|
|
20230915,165600,410208595,3340,3340,3340,3340,0
|
|
20230915,165500,410208595,3340,3340,3340,3340,0
|
|
20230915,165400,410208595,3340,3340,3340,3340,0
|
|
20230915,165300,410208595,3340,3340,3340,3340,0
|
|
20230915,165200,410208595,3340,3340,3340,3340,0
|
|
20230915,165100,410208595,3340,3340,3340,3340,0
|
|
20230915,165000,410208595,3340,3340,3340,3340,0
|
|
20230915,164900,410208595,3340,3340,3340,3340,3398
|
|
20230915,164800,410208595,3340,3340,3340,3340,0
|
|
20230915,164700,410208595,3340,3340,3340,3340,0
|
|
20230915,164600,410208595,3340,3340,3340,3340,0
|
|
20230915,164500,410208595,3340,3340,3340,3340,0
|
|
20230915,164400,410208595,3340,3340,3340,3340,0
|
|
20230915,164300,410208595,3340,3340,3340,3340,0
|
|
20230915,164200,410208595,3340,3340,3340,3340,0
|
|
20230915,164100,410208595,3340,3340,3340,3340,0
|
|
20230915,164000,410208595,3340,3340,3340,3340,0
|
|
20230915,163900,410208595,3340,3340,3340,3340,0
|
|
20230915,163800,410208595,3340,3340,3340,3340,0
|
|
20230915,163700,410208595,3340,3340,3340,3340,0
|
|
20230915,163600,410208595,3340,3340,3340,3340,0
|
|
20230915,163500,410208595,3340,3340,3340,3340,0
|
|
20230915,163400,410208595,3340,3340,3340,3340,0
|
|
20230915,163300,410208595,3340,3340,3340,3340,0
|
|
20230915,163200,410208595,3340,3340,3340,3340,0
|
|
20230915,163100,410208595,3340,3340,3340,3340,0
|
|
20230915,163000,410208595,3340,3340,3340,3340,0
|
|
20230915,162900,410208595,3340,3340,3340,3340,0
|
|
20230915,162800,410208595,3340,3340,3340,3340,0
|
|
20230915,162700,410208595,3340,3340,3340,3340,0
|
|
20230915,162600,410208595,3340,3340,3340,3340,0
|
|
20230915,162500,410208595,3340,3340,3340,3340,0
|
|
20230915,162400,410208595,3340,3340,3340,3340,0
|
|
20230915,162300,410208595,3340,3340,3340,3340,0
|
|
20230915,162200,410208595,3340,3340,3340,3340,0
|
|
20230915,162100,410208595,3340,3340,3340,3340,0
|
|
20230915,162000,410208595,3340,3340,3340,3340,0
|
|
20230915,161900,410208595,3340,3340,3340,3340,3398
|
|
20230915,161800,410208595,3340,3340,3340,3340,0
|
|
20230915,161700,410208595,3340,3340,3340,3340,0
|
|
20230915,161600,410208595,3340,3340,3340,3340,0
|
|
20230915,161500,410208595,3340,3340,3340,3340,0
|
|
20230915,161400,410208595,3340,3340,3340,3340,0
|
|
20230915,161300,410208595,3340,3340,3340,3340,0
|
|
20230915,161200,410208595,3340,3340,3340,3340,0
|
|
20230915,161100,410208595,3340,3340,3340,3340,0
|
|
20230915,161000,410208595,3340,3340,3340,3340,0
|
|
20230915,160900,410208595,3340,3340,3340,3340,0
|
|
20230915,160800,410208595,3340,3340,3340,3340,0
|
|
20230915,160700,410208595,3340,3340,3340,3340,0
|
|
20230915,160600,410208595,3340,3340,3340,3340,0
|
|
20230915,160500,410208595,3340,3340,3340,3340,0
|
|
20230915,160400,410208595,3340,3340,3340,3340,0
|
|
20230915,160300,410208595,3340,3340,3340,3340,0
|
|
20230915,160200,410208595,3340,3340,3340,3340,0
|
|
20230915,160100,410208595,3340,3340,3340,3340,0
|
|
20230915,160000,410208595,3340,3340,3340,3340,0
|
|
20230915,155900,410208595,3340,3340,3340,3340,0
|
|
20230915,155800,410208595,3340,3340,3340,3340,0
|
|
20230915,155700,410208595,3340,3340,3340,3340,0
|
|
20230915,155600,410208595,3340,3340,3340,3340,0
|
|
20230915,155500,410208595,3340,3340,3340,3340,0
|
|
20230915,155400,410208595,3340,3340,3340,3340,0
|
|
20230915,155300,410208595,3340,3340,3340,3340,0
|
|
20230915,155200,410208595,3340,3340,3340,3340,0
|
|
20230915,155100,410208595,3340,3340,3340,3340,0
|
|
20230915,155000,410208595,3340,3340,3340,3340,0
|
|
20230915,154900,410208595,3340,3340,3340,3340,3398
|
|
20230915,154800,410208595,3340,3340,3340,3340,0
|
|
20230915,154700,410208595,3340,3340,3340,3340,0
|
|
20230915,154600,410208595,3340,3340,3340,3340,0
|
|
20230915,154500,410208595,3340,3340,3340,3340,0
|
|
20230915,154400,410208595,3340,3340,3340,3340,0
|
|
20230915,154300,410208595,3340,3340,3340,3340,0
|
|
20230915,154200,410208595,3340,3340,3340,3340,0
|
|
20230915,154100,410208595,3340,3340,3340,3340,0
|
|
20230915,154000,410208595,3340,3340,3340,3340,0
|
|
20230915,153900,410208595,3340,3340,3340,3340,0
|
|
20230915,153800,410208595,3340,3340,3340,3340,0
|
|
20230915,153700,410208595,3340,3340,3340,3340,0
|
|
20230915,153600,410208595,3340,3340,3340,3340,0
|
|
20230915,153500,410208595,3340,3340,3340,3340,0
|
|
20230915,153400,410208595,3340,3340,3340,3340,0
|
|
20230915,153300,410208595,3340,3340,3340,3340,0
|
|
20230915,153200,410208595,3340,3340,3340,3340,0
|
|
20230915,153100,410208595,3340,3340,3340,3340,0
|
|
20230915,153000,410208595,3340,3340,3340,3340,3398
|
|
20230915,152900,398859275,3340,3340,3340,3340,0
|
|
20230915,152800,398859275,3340,3340,3340,3340,0
|
|
20230915,152700,398859275,3340,3340,3340,3340,0
|
|
20230915,152600,398859275,3340,3340,3340,3340,0
|
|
20230915,152500,398859275,3340,3340,3340,3340,0
|
|
20230915,152400,398859275,3340,3340,3340,3340,0
|
|
20230915,152300,398859275,3340,3340,3340,3340,0
|
|
20230915,152200,398859275,3340,3340,3340,3340,0
|
|
20230915,152100,398859275,3340,3340,3340,3340,0
|
|
20230915,152000,398859275,3340,3340,3340,3340,0
|
|
20230915,151900,398859275,3340,3340,3340,3330,433
|
|
20230915,151800,397414605,3330,3340,3340,3330,129
|
|
20230915,151700,396984650,3340,3340,3340,3340,51
|
|
20230915,151600,396814310,3340,3340,3340,3340,1
|
|
20230915,151500,396810970,3335,3335,3335,3335,1
|
|
20230915,151400,396807635,3335,3340,3340,3335,40
|
|
20230915,151300,396674210,3340,3340,3340,3340,30
|
|
20230915,151200,396574010,3335,3335,3335,3335,1
|
|
20230915,151100,396570675,3340,3335,3340,3335,401
|
|
20230915,151000,395233335,3335,3335,3340,3335,468
|
|
20230915,150900,393672115,3340,3340,3340,3340,110
|
|
20230915,150800,393304715,3340,3335,3340,3335,1951
|
|
20230915,150700,386796180,3335,3335,3340,3335,415
|
|
20230915,150600,385412130,3335,3335,3335,3335,0
|
|
20230915,150500,385412130,3335,3335,3335,3335,200
|
|
20230915,150400,384745130,3335,3335,3335,3335,1184
|
|
20230915,150300,380796490,3340,3340,3340,3340,2
|
|
20230915,150200,380789810,3335,3335,3335,3335,39
|
|
20230915,150100,380659745,3335,3335,3335,3335,425
|
|
20230915,150000,379242370,3340,3330,3340,3330,283
|
|
20230915,145900,378297250,3340,3335,3340,3335,2682
|
|
20230915,145800,369343720,3330,3330,3330,3330,0
|
|
20230915,145700,369343720,3330,3330,3330,3330,0
|
|
20230915,145600,369343720,3330,3340,3340,3330,1301
|
|
20230915,145500,365008390,3340,3340,3340,3340,0
|
|
20230915,145400,365008390,3340,3340,3340,3340,700
|
|
20230915,145300,362670390,3330,3330,3330,3330,0
|
|
20230915,145200,362670390,3330,3330,3330,3330,0
|
|
20230915,145100,362670390,3330,3330,3330,3330,186
|
|
20230915,145000,362051010,3330,3330,3330,3330,1
|
|
20230915,144900,362047680,3335,3335,3335,3335,0
|
|
20230915,144800,362047680,3335,3335,3335,3335,0
|
|
20230915,144700,362047680,3335,3335,3335,3335,0
|
|
20230915,144600,362047680,3335,3335,3335,3335,1
|
|
20230915,144500,362044345,3335,3335,3335,3335,0
|
|
20230915,144400,362044345,3335,3335,3335,3335,0
|
|
20230915,144300,362044345,3335,3335,3335,3335,9
|
|
20230915,144200,362014330,3340,3340,3340,3340,0
|
|
20230915,144100,362014330,3340,3340,3340,3340,0
|
|
20230915,144000,362014330,3340,3340,3340,3340,5006
|
|
20230915,143900,345294290,3345,3345,3345,3345,1
|
|
20230915,143800,345290945,3330,3345,3345,3330,11
|
|
20230915,143700,345254165,3345,3345,3345,3345,30
|
|
20230915,143600,345153815,3345,3345,3345,3345,0
|
|
20230915,143500,345153815,3345,3345,3345,3345,0
|
|
20230915,143400,345153815,3345,3345,3345,3345,0
|
|
20230915,143300,345153815,3345,3345,3345,3345,0
|
|
20230915,143200,345153815,3345,3345,3345,3345,1
|
|
20230915,143100,345150470,3325,3330,3330,3325,1951
|
|
20230915,143000,338662795,3345,3345,3345,3345,0
|
|
20230915,142900,338662795,3345,3330,3345,3330,44
|
|
20230915,142800,338516260,3330,3330,3330,3330,300
|
|
20230915,142700,337517260,3345,3345,3345,3345,0
|
|
20230915,142600,337517260,3345,3345,3345,3345,1
|
|
20230915,142500,337513915,3330,3330,3330,3330,1
|
|
20230915,142400,337510585,3345,3345,3345,3345,1
|
|
20230915,142300,337507240,3330,3330,3330,3330,1
|
|
20230915,142200,337503910,3345,3345,3345,3345,1
|
|
20230915,142100,337500565,3330,3330,3330,3330,1111
|
|
20230915,142000,333800935,3330,3330,3330,3330,0
|
|
20230915,141900,333800935,3330,3330,3330,3330,0
|
|
20230915,141800,333800935,3330,3330,3330,3330,0
|
|
20230915,141700,333800935,3330,3330,3330,3330,0
|
|
20230915,141600,333800935,3330,3330,3330,3330,0
|
|
20230915,141500,333800935,3330,3330,3330,3330,0
|
|
20230915,141400,333800935,3330,3330,3330,3330,0
|
|
20230915,141300,333800935,3330,3330,3330,3330,0
|
|
20230915,141200,333800935,3330,3330,3330,3330,0
|
|
20230915,141100,333800935,3330,3335,3335,3330,5
|
|
20230915,141000,333784275,3330,3330,3330,3330,0
|
|
20230915,140900,333784275,3330,3325,3330,3325,946
|
|
20230915,140800,330638595,3325,3335,3335,3325,2000
|
|
20230915,140700,323986045,3335,3335,3335,3335,0
|
|
20230915,140600,323986045,3335,3345,3345,3335,353
|
|
20230915,140500,322808760,3345,3345,3345,3345,0
|
|
20230915,140400,322808760,3345,3345,3345,3345,0
|
|
20230915,140300,322808760,3345,3345,3345,3345,11
|
|
20230915,140200,322771965,3340,3340,3340,3340,0
|
|
20230915,140100,322771965,3340,3340,3340,3340,10
|
|
20230915,140000,322738565,3340,3340,3340,3340,748
|
|
20230915,135900,320240245,3345,3345,3345,3345,0
|
|
20230915,135800,320240245,3345,3345,3345,3345,0
|
|
20230915,135700,320240245,3345,3345,3345,3345,0
|
|
20230915,135600,320240245,3345,3345,3345,3345,0
|
|
20230915,135500,320240245,3345,3345,3345,3345,0
|
|
20230915,135400,320240245,3345,3345,3345,3345,0
|
|
20230915,135300,320240245,3345,3345,3345,3345,0
|
|
20230915,135200,320240245,3345,3345,3345,3345,5
|
|
20230915,135100,320223520,3330,3330,3330,3330,1
|
|
20230915,135000,320220190,3330,3330,3330,3330,0
|
|
20230915,134900,320220190,3330,3330,3330,3330,0
|
|
20230915,134800,320220190,3330,3335,3335,3330,786
|
|
20230915,134700,317602790,3330,3345,3345,3330,6365
|
|
20230915,134600,296400600,3345,3345,3345,3345,0
|
|
20230915,134500,296400600,3345,3345,3345,3345,0
|
|
20230915,134400,296400600,3345,3345,3345,3345,0
|
|
20230915,134300,296400600,3345,3345,3345,3345,0
|
|
20230915,134200,296400600,3345,3345,3345,3345,0
|
|
20230915,134100,296400600,3345,3345,3345,3345,0
|
|
20230915,134000,296400600,3345,3345,3345,3345,0
|
|
20230915,133900,296400600,3345,3345,3345,3345,0
|
|
20230915,133800,296400600,3345,3345,3345,3345,0
|
|
20230915,133700,296400600,3345,3350,3350,3345,124
|
|
20230915,133600,295985570,3350,3350,3350,3350,0
|
|
20230915,133500,295985570,3350,3350,3350,3350,0
|
|
20230915,133400,295985570,3350,3350,3350,3350,0
|
|
20230915,133300,295985570,3350,3350,3350,3350,0
|
|
20230915,133200,295985570,3350,3350,3350,3350,0
|
|
20230915,133100,295985570,3350,3350,3350,3350,0
|
|
20230915,133000,295985570,3350,3350,3350,3350,500
|
|
20230915,132900,294310570,3350,3350,3350,3350,0
|
|
20230915,132800,294310570,3350,3350,3350,3350,1
|
|
20230915,132700,294307220,3350,3350,3350,3350,67
|
|
20230915,132600,294082770,3350,3350,3350,3350,34
|
|
20230915,132500,293968870,3350,3350,3350,3350,0
|
|
20230915,132400,293968870,3350,3350,3350,3350,0
|
|
20230915,132300,293968870,3350,3350,3350,3350,1
|
|
20230915,132200,293965520,3330,3330,3330,3330,0
|
|
20230915,132100,293965520,3330,3330,3330,3330,0
|
|
20230915,132000,293965520,3330,3360,3360,3330,6719
|
|
20230915,131900,271525500,3360,3360,3360,3360,0
|
|
20230915,131800,271525500,3360,3360,3360,3360,0
|
|
20230915,131700,271525500,3360,3360,3360,3360,0
|
|
20230915,131600,271525500,3360,3360,3360,3360,0
|
|
20230915,131500,271525500,3360,3360,3360,3360,0
|
|
20230915,131400,271525500,3360,3360,3360,3360,0
|
|
20230915,131300,271525500,3360,3360,3360,3360,0
|
|
20230915,131200,271525500,3360,3360,3360,3360,0
|
|
20230915,131100,271525500,3360,3360,3360,3360,10
|
|
20230915,131000,271491900,3360,3360,3360,3360,0
|
|
20230915,130900,271491900,3360,3360,3360,3360,0
|
|
20230915,130800,271491900,3360,3360,3360,3360,0
|
|
20230915,130700,271491900,3360,3360,3360,3360,9
|
|
20230915,130600,271461660,3365,3365,3365,3365,0
|
|
20230915,130500,271461660,3365,3365,3365,3365,0
|
|
20230915,130400,271461660,3365,3365,3365,3365,50
|
|
20230915,130300,271293410,3360,3360,3360,3360,1
|
|
20230915,130200,271290050,3370,3370,3370,3370,0
|
|
20230915,130100,271290050,3370,3370,3370,3370,0
|
|
20230915,130000,271290050,3370,3370,3370,3370,0
|
|
20230915,125900,271290050,3370,3370,3370,3370,0
|
|
20230915,125800,271290050,3370,3370,3370,3370,0
|
|
20230915,125700,271290050,3370,3370,3370,3370,11
|
|
20230915,125600,271252980,3350,3350,3350,3350,0
|
|
20230915,125500,271252980,3350,3350,3350,3350,0
|
|
20230915,125400,271252980,3350,3350,3350,3350,0
|
|
20230915,125300,271252980,3350,3350,3350,3350,0
|
|
20230915,125200,271252980,3350,3350,3350,3350,0
|
|
20230915,125100,271252980,3350,3350,3350,3350,0
|
|
20230915,125000,271252980,3350,3350,3350,3350,0
|
|
20230915,124900,271252980,3350,3350,3350,3350,0
|
|
20230915,124800,271252980,3350,3350,3350,3350,0
|
|
20230915,124700,271252980,3350,3350,3350,3350,0
|
|
20230915,124600,271252980,3350,3350,3350,3350,100
|
|
20230915,124500,270917980,3350,3350,3350,3350,20
|
|
20230915,124400,270850980,3360,3360,3360,3360,0
|
|
20230915,124300,270850980,3360,3360,3360,3360,0
|
|
20230915,124200,270850980,3360,3360,3360,3360,0
|
|
20230915,124100,270850980,3360,3360,3360,3360,0
|
|
20230915,124000,270850980,3360,3360,3360,3360,0
|
|
20230915,123900,270850980,3360,3360,3360,3360,0
|
|
20230915,123800,270850980,3360,3360,3360,3360,0
|
|
20230915,123700,270850980,3360,3360,3360,3360,100
|
|
20230915,123600,270514980,3350,3350,3350,3350,50
|
|
20230915,123500,270347480,3350,3350,3350,3350,0
|
|
20230915,123400,270347480,3350,3355,3355,3350,5000
|
|
20230915,123300,253587385,3355,3365,3365,3355,1000
|
|
20230915,123200,250226380,3375,3375,3375,3375,0
|
|
20230915,123100,250226380,3375,3375,3375,3375,0
|
|
20230915,123000,250226380,3375,3375,3375,3375,0
|
|
20230915,122900,250226380,3375,3375,3375,3375,0
|
|
20230915,122800,250226380,3375,3375,3375,3375,0
|
|
20230915,122700,250226380,3375,3375,3375,3375,10
|
|
20230915,122600,250192630,3375,3375,3375,3375,0
|
|
20230915,122500,250192630,3375,3375,3375,3375,1
|
|
20230915,122400,250189255,3370,3370,3370,3370,0
|
|
20230915,122300,250189255,3370,3370,3370,3370,2
|
|
20230915,122200,250182515,3375,3375,3375,3375,0
|
|
20230915,122100,250182515,3375,3375,3375,3375,0
|
|
20230915,122000,250182515,3375,3375,3375,3375,0
|
|
20230915,121900,250182515,3375,3375,3375,3375,309
|
|
20230915,121800,249139640,3375,3375,3375,3375,0
|
|
20230915,121700,249139640,3375,3375,3375,3375,0
|
|
20230915,121600,249139640,3375,3380,3380,3375,648
|
|
20230915,121500,246951900,3380,3380,3380,3380,100
|
|
20230915,121400,246613900,3380,3380,3380,3380,11
|
|
20230915,121300,246576720,3380,3380,3380,3380,0
|
|
20230915,121200,246576720,3380,3380,3380,3380,1
|
|
20230915,121100,246573340,3380,3380,3380,3380,2
|
|
20230915,121000,246566580,3380,3380,3380,3380,0
|
|
20230915,120900,246566580,3380,3380,3380,3380,2
|
|
20230915,120800,246559820,3380,3380,3380,3380,2
|
|
20230915,120700,246553060,3380,3380,3380,3380,0
|
|
20230915,120600,246553060,3380,3380,3380,3380,0
|
|
20230915,120500,246553060,3380,3380,3380,3380,246
|
|
20230915,120400,245721580,3380,3380,3380,3380,2
|
|
20230915,120300,245714820,3375,3380,3380,3375,181
|
|
20230915,120200,245103540,3380,3380,3380,3380,38
|
|
20230915,120100,244975100,3380,3380,3385,3380,233
|
|
20230915,120000,244187520,3380,3380,3380,3380,144
|
|
20230915,115900,243700800,3380,3380,3380,3380,220
|
|
20230915,115800,242957200,3380,3380,3380,3380,307
|
|
20230915,115700,241919540,3365,3365,3365,3365,0
|
|
20230915,115600,241919540,3365,3380,3380,3365,223
|
|
20230915,115500,241167280,3380,3380,3380,3375,147
|
|
20230915,115400,240670550,3375,3375,3375,3375,0
|
|
20230915,115300,240670550,3375,3375,3375,3375,7
|
|
20230915,115200,240646925,3375,3375,3375,3370,644
|
|
20230915,115100,238473430,3375,3375,3375,3375,38
|
|
20230915,115000,238345180,3375,3375,3375,3375,25
|
|
20230915,114900,238260805,3370,3370,3370,3370,21
|
|
20230915,114800,238190035,3370,3370,3370,3370,73
|
|
20230915,114700,237944025,3370,3370,3370,3370,0
|
|
20230915,114600,237944025,3370,3370,3370,3370,1
|
|
20230915,114500,237940655,3370,3370,3370,3370,0
|
|
20230915,114400,237940655,3370,3365,3370,3365,118
|
|
20230915,114300,237543145,3370,3370,3370,3370,0
|
|
20230915,114200,237543145,3370,3370,3370,3370,0
|
|
20230915,114100,237543145,3370,3370,3370,3370,31
|
|
20230915,114000,237438675,3370,3370,3370,3370,229
|
|
20230915,113900,236666945,3370,3370,3370,3370,1
|
|
20230915,113800,236663575,3370,3375,3375,3370,50
|
|
20230915,113700,236494875,3375,3375,3375,3375,0
|
|
20230915,113600,236494875,3375,3375,3375,3375,0
|
|
20230915,113500,236494875,3375,3375,3375,3375,50
|
|
20230915,113400,236326125,3375,3375,3375,3375,0
|
|
20230915,113300,236326125,3375,3370,3375,3370,63
|
|
20230915,113200,236113635,3370,3370,3370,3365,244
|
|
20230915,113100,235291600,3370,3370,3370,3370,200
|
|
20230915,113000,234617600,3370,3365,3370,3365,17
|
|
20230915,112900,234560385,3370,3370,3370,3370,0
|
|
20230915,112800,234560385,3370,3370,3370,3370,0
|
|
20230915,112700,234560385,3370,3370,3370,3370,0
|
|
20230915,112600,234560385,3370,3370,3370,3370,102
|
|
20230915,112500,234216645,3375,3375,3375,3375,61
|
|
20230915,112400,234010770,3375,3370,3375,3370,17
|
|
20230915,112300,233953415,3375,3375,3375,3375,0
|
|
20230915,112200,233953415,3375,3375,3375,3375,0
|
|
20230915,112100,233953415,3375,3375,3375,3375,1
|
|
20230915,112000,233950040,3360,3360,3360,3360,15
|
|
20230915,111900,233899640,3360,3365,3365,3360,44
|
|
20230915,111800,233751650,3360,3360,3360,3360,0
|
|
20230915,111700,233751650,3360,3360,3360,3360,0
|
|
20230915,111600,233751650,3360,3375,3375,3360,257
|
|
20230915,111500,232884365,3375,3375,3375,3375,0
|
|
20230915,111400,232884365,3375,3375,3375,3375,0
|
|
20230915,111300,232884365,3375,3375,3375,3375,0
|
|
20230915,111200,232884365,3375,3375,3375,3375,0
|
|
20230915,111100,232884365,3375,3375,3375,3375,0
|
|
20230915,111000,232884365,3375,3375,3375,3375,0
|
|
20230915,110900,232884365,3375,3375,3375,3375,150
|
|
20230915,110800,232378115,3375,3380,3380,3375,10
|
|
20230915,110700,232344340,3380,3360,3380,3355,1555
|
|
20230915,110600,227123585,3360,3360,3360,3360,1000
|
|
20230915,110500,223763585,3390,3365,3390,3360,1636
|
|
20230915,110400,218260790,3380,3385,3395,3380,641
|
|
20230915,110300,216090650,3395,3370,3395,3370,3932
|
|
20230915,110200,202775485,3370,3365,3370,3365,100
|
|
20230915,110100,202438490,3365,3365,3365,3365,1363
|
|
20230915,110000,197851995,3360,3360,3360,3360,0
|
|
20230915,105900,197851995,3360,3360,3360,3360,1
|
|
20230915,105800,197848635,3365,3360,3365,3360,80
|
|
20230915,105700,197579440,3360,3365,3365,3360,23
|
|
20230915,105600,197502105,3355,3355,3355,3355,3284
|
|
20230915,105500,186484285,3360,3360,3360,3360,498
|
|
20230915,105400,184811005,3365,3365,3365,3365,2
|
|
20230915,105300,184804275,3360,3360,3360,3360,0
|
|
20230915,105200,184804275,3360,3360,3360,3360,0
|
|
20230915,105100,184804275,3360,3360,3360,3360,62
|
|
20230915,105000,184595955,3360,3360,3360,3360,70
|
|
20230915,104900,184360755,3365,3365,3365,3365,0
|
|
20230915,104800,184360755,3365,3365,3365,3365,5
|
|
20230915,104700,184343930,3360,3360,3360,3360,400
|
|
20230915,104600,182999930,3365,3365,3365,3365,0
|
|
20230915,104500,182999930,3365,3365,3365,3365,50
|
|
20230915,104400,182831680,3365,3365,3365,3365,1
|
|
20230915,104300,182828315,3360,3360,3360,3360,10
|
|
20230915,104200,182794715,3365,3365,3365,3365,35
|
|
20230915,104100,182676940,3360,3360,3360,3360,0
|
|
20230915,104000,182676940,3360,3360,3360,3360,500
|
|
20230915,103900,180996940,3365,3365,3365,3365,100
|
|
20230915,103800,180660440,3365,3365,3365,3365,0
|
|
20230915,103700,180660440,3365,3365,3365,3365,5
|
|
20230915,103600,180643615,3365,3365,3365,3365,2
|
|
20230915,103500,180636885,3365,3365,3365,3365,29
|
|
20230915,103400,180539300,3360,3365,3365,3360,301
|
|
20230915,103300,179526440,3365,3365,3365,3365,8
|
|
20230915,103200,179499520,3365,3365,3365,3365,0
|
|
20230915,103100,179499520,3365,3365,3365,3365,0
|
|
20230915,103000,179499520,3365,3365,3365,3365,0
|
|
20230915,102900,179499520,3365,3365,3365,3365,0
|
|
20230915,102800,179499520,3365,3365,3365,3365,10
|
|
20230915,102700,179465870,3365,3365,3365,3365,0
|
|
20230915,102600,179465870,3365,3365,3365,3365,1
|
|
20230915,102500,179462505,3365,3365,3365,3365,0
|
|
20230915,102400,179462505,3365,3365,3365,3365,0
|
|
20230915,102300,179462505,3365,3365,3365,3365,0
|
|
20230915,102200,179462505,3365,3365,3365,3365,61
|
|
20230915,102100,179257240,3360,3360,3360,3360,0
|
|
20230915,102000,179257240,3360,3360,3360,3360,540
|
|
20230915,101900,177442840,3360,3360,3360,3360,200
|
|
20230915,101800,176770840,3360,3360,3360,3360,32
|
|
20230915,101700,176663320,3365,3365,3365,3365,8
|
|
20230915,101600,176636400,3360,3355,3360,3355,167
|
|
20230915,101500,176075440,3355,3360,3360,3355,4800
|
|
20230915,101400,159968360,3360,3360,3360,3360,0
|
|
20230915,101300,159968360,3360,3360,3360,3360,60
|
|
20230915,101200,159766760,3365,3365,3365,3365,151
|
|
20230915,101100,159258645,3370,3370,3370,3370,150
|
|
20230915,101000,158753145,3370,3365,3370,3365,41
|
|
20230915,100900,158615125,3365,3370,3370,3365,1122
|
|
20230915,100800,154838095,3370,3370,3370,3370,36
|
|
20230915,100700,154716775,3365,3365,3365,3365,0
|
|
20230915,100600,154716775,3365,3370,3370,3365,231
|
|
20230915,100500,153938310,3365,3365,3365,3365,400
|
|
20230915,100400,152592310,3375,3375,3375,3375,451
|
|
20230915,100300,151070185,3375,3375,3375,3375,289
|
|
20230915,100200,150094810,3370,3370,3370,3370,0
|
|
20230915,100100,150094810,3370,3370,3370,3365,596
|
|
20230915,100000,148086365,3375,3375,3375,3375,0
|
|
20230915,095900,148086365,3375,3375,3375,3375,226
|
|
20230915,095800,147323615,3380,3380,3380,3380,73
|
|
20230915,095700,147076875,3385,3385,3385,3385,0
|
|
20230915,095600,147076875,3385,3385,3385,3385,0
|
|
20230915,095500,147076875,3385,3385,3385,3385,0
|
|
20230915,095400,147076875,3385,3385,3385,3385,118
|
|
20230915,095300,146677445,3385,3385,3385,3380,2433
|
|
20230915,095200,138442440,3385,3385,3385,3385,436
|
|
20230915,095100,136966580,3380,3380,3380,3380,89
|
|
20230915,095000,136665760,3380,3375,3380,3375,642
|
|
20230915,094900,134495900,3375,3370,3375,3370,467
|
|
20230915,094800,132920280,3370,3370,3370,3370,0
|
|
20230915,094700,132920280,3370,3370,3370,3370,1289
|
|
20230915,094600,128576350,3365,3365,3370,3360,198
|
|
20230915,094500,127910480,3365,3365,3365,3365,20
|
|
20230915,094400,127843180,3365,3365,3370,3355,1101
|
|
20230915,094300,124141665,3365,3365,3365,3365,125
|
|
20230915,094200,123721040,3365,3365,3365,3365,156
|
|
20230915,094100,123196100,3365,3365,3370,3365,1323
|
|
20230915,094000,118743795,3370,3360,3370,3355,5070
|
|
20230915,093900,101687095,3355,3355,3355,3355,10
|
|
20230915,093800,101653545,3355,3355,3360,3355,426
|
|
20230915,093700,100224290,3345,3350,3350,3345,1000
|
|
20230915,093600,96878915,3340,3340,3340,3340,0
|
|
20230915,093500,96878915,3340,3340,3340,3340,160
|
|
20230915,093400,96344515,3360,3360,3360,3360,0
|
|
20230915,093300,96344515,3360,3360,3360,3360,262
|
|
20230915,093200,95464195,3360,3360,3360,3360,121
|
|
20230915,093100,95057635,3335,3335,3335,3335,8
|
|
20230915,093000,95030955,3335,3355,3355,3335,664
|
|
20230915,092900,92806795,3360,3360,3360,3360,0
|
|
20230915,092800,92806795,3360,3360,3360,3360,0
|
|
20230915,092700,92806795,3360,3360,3360,3360,111
|
|
20230915,092600,92433835,3360,3360,3360,3355,311
|
|
20230915,092500,91389125,3360,3365,3365,3360,64
|
|
20230915,092400,91174065,3360,3355,3360,3355,862
|
|
20230915,092300,88281045,3355,3350,3355,3350,228
|
|
20230915,092200,87516865,3360,3360,3360,3360,667
|
|
20230915,092100,85275745,3355,3340,3355,3340,3085
|
|
20230915,092000,74945550,3340,3340,3340,3340,95
|
|
20230915,091900,74628250,3315,3340,3340,3310,2935
|
|
20230915,091800,64898705,3345,3345,3345,3345,5
|
|
20230915,091700,64881980,3340,3340,3340,3340,170
|
|
20230915,091600,64314180,3340,3340,3340,3340,0
|
|
20230915,091500,64314180,3340,3340,3340,3340,126
|
|
20230915,091400,63893340,3340,3350,3350,3340,165
|
|
20230915,091300,63341425,3345,3350,3350,3345,2
|
|
20230915,091200,63334730,3350,3350,3350,3350,273
|
|
20230915,091100,62420180,3355,3355,3355,3355,330
|
|
20230915,091000,61313030,3360,3345,3360,3345,2402
|
|
20230915,090900,53260920,3340,3345,3345,3340,251
|
|
20230915,090800,52422080,3345,3340,3345,3340,132
|
|
20230915,090700,51980950,3325,3340,3340,3325,301
|
|
20230915,090600,50977930,3350,3340,3350,3340,1867
|
|
20230915,090500,44733160,3345,3340,3345,3340,92
|
|
20230915,090400,44425670,3345,3325,3345,3325,3836
|
|
20230915,090300,31624810,3310,3310,3310,3310,946
|
|
20230915,090200,28493550,3325,3325,3325,3325,17
|
|
20230915,090100,28437025,3305,3325,3325,3305,4473
|
|
20230915,090000,13646040,3320,3310,3320,3310,4122
|