624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,192100,397444105,3330,3330,3330,3330,2306
|
|
20230918,192000,397444105,3330,3330,3330,3330,0
|
|
20230918,191900,397444105,3330,3330,3330,3330,0
|
|
20230918,191800,397444105,3330,3330,3330,3330,0
|
|
20230918,191700,397444105,3330,3330,3330,3330,0
|
|
20230918,191600,397444105,3330,3330,3330,3330,0
|
|
20230918,191500,397444105,3330,3330,3330,3330,0
|
|
20230918,191400,397444105,3330,3330,3330,3330,0
|
|
20230918,191300,397444105,3330,3330,3330,3330,0
|
|
20230918,191200,397444105,3330,3330,3330,3330,0
|
|
20230918,191100,397444105,3330,3330,3330,3330,0
|
|
20230918,191000,397444105,3330,3330,3330,3330,0
|
|
20230918,190900,397444105,3330,3330,3330,3330,0
|
|
20230918,190800,397444105,3330,3330,3330,3330,0
|
|
20230918,190700,397444105,3330,3330,3330,3330,0
|
|
20230918,190600,397444105,3330,3330,3330,3330,0
|
|
20230918,190500,397444105,3330,3330,3330,3330,0
|
|
20230918,190400,397444105,3330,3330,3330,3330,0
|
|
20230918,190300,397444105,3330,3330,3330,3330,0
|
|
20230918,190200,397444105,3330,3330,3330,3330,0
|
|
20230918,190100,397444105,3330,3330,3330,3330,0
|
|
20230918,190000,397444105,3330,3330,3330,3330,0
|
|
20230918,185900,397444105,3330,3330,3330,3330,0
|
|
20230918,185800,397444105,3330,3330,3330,3330,0
|
|
20230918,185700,397444105,3330,3330,3330,3330,0
|
|
20230918,185600,397444105,3330,3330,3330,3330,0
|
|
20230918,185500,397444105,3330,3330,3330,3330,0
|
|
20230918,185400,397444105,3330,3330,3330,3330,0
|
|
20230918,185300,397444105,3330,3330,3330,3330,0
|
|
20230918,185200,397444105,3330,3330,3330,3330,0
|
|
20230918,185100,397444105,3330,3330,3330,3330,2306
|
|
20230918,185000,397444105,3330,3330,3330,3330,0
|
|
20230918,184900,397444105,3330,3330,3330,3330,0
|
|
20230918,184800,397444105,3330,3330,3330,3330,0
|
|
20230918,184700,397444105,3330,3330,3330,3330,0
|
|
20230918,184600,397444105,3330,3330,3330,3330,0
|
|
20230918,184500,397444105,3330,3330,3330,3330,0
|
|
20230918,184400,397444105,3330,3330,3330,3330,0
|
|
20230918,184300,397444105,3330,3330,3330,3330,0
|
|
20230918,184200,397444105,3330,3330,3330,3330,0
|
|
20230918,184100,397444105,3330,3330,3330,3330,0
|
|
20230918,184000,397444105,3330,3330,3330,3330,0
|
|
20230918,183900,397444105,3330,3330,3330,3330,0
|
|
20230918,183800,397444105,3330,3330,3330,3330,0
|
|
20230918,183700,397444105,3330,3330,3330,3330,0
|
|
20230918,183600,397444105,3330,3330,3330,3330,0
|
|
20230918,183500,397444105,3330,3330,3330,3330,0
|
|
20230918,183400,397444105,3330,3330,3330,3330,0
|
|
20230918,183300,397444105,3330,3330,3330,3330,0
|
|
20230918,183200,397444105,3330,3330,3330,3330,0
|
|
20230918,183100,397444105,3330,3330,3330,3330,0
|
|
20230918,183000,397444105,3330,3330,3330,3330,0
|
|
20230918,182900,397444105,3330,3330,3330,3330,0
|
|
20230918,182800,397444105,3330,3330,3330,3330,0
|
|
20230918,182700,397444105,3330,3330,3330,3330,0
|
|
20230918,182600,397444105,3330,3330,3330,3330,0
|
|
20230918,182500,397444105,3330,3330,3330,3330,0
|
|
20230918,182400,397444105,3330,3330,3330,3330,0
|
|
20230918,182300,397444105,3330,3330,3330,3330,0
|
|
20230918,182200,397444105,3330,3330,3330,3330,0
|
|
20230918,182100,397444105,3330,3330,3330,3330,2306
|
|
20230918,182000,397444105,3330,3330,3330,3330,0
|
|
20230918,181900,397444105,3330,3330,3330,3330,0
|
|
20230918,181800,397444105,3330,3330,3330,3330,0
|
|
20230918,181700,397444105,3330,3330,3330,3330,0
|
|
20230918,181600,397444105,3330,3330,3330,3330,0
|
|
20230918,181500,397444105,3330,3330,3330,3330,0
|
|
20230918,181400,397444105,3330,3330,3330,3330,0
|
|
20230918,181300,397444105,3330,3330,3330,3330,0
|
|
20230918,181200,397444105,3330,3330,3330,3330,0
|
|
20230918,181100,397444105,3330,3330,3330,3330,0
|
|
20230918,181000,397444105,3330,3330,3330,3330,0
|
|
20230918,180900,397444105,3330,3330,3330,3330,0
|
|
20230918,180800,397444105,3330,3330,3330,3330,0
|
|
20230918,180700,397444105,3330,3330,3330,3330,0
|
|
20230918,180600,397444105,3330,3330,3330,3330,0
|
|
20230918,180500,397444105,3330,3330,3330,3330,0
|
|
20230918,180400,397444105,3330,3330,3330,3330,0
|
|
20230918,180300,397444105,3330,3330,3330,3330,0
|
|
20230918,180200,397444105,3330,3330,3330,3330,0
|
|
20230918,180100,397444105,3330,3330,3330,3330,0
|
|
20230918,180000,397444105,3330,3330,3330,3330,0
|
|
20230918,175900,397444105,3330,3330,3330,3330,0
|
|
20230918,175800,397444105,3330,3330,3330,3330,0
|
|
20230918,175700,397444105,3330,3330,3330,3330,0
|
|
20230918,175600,397444105,3330,3330,3330,3330,0
|
|
20230918,175500,397444105,3330,3330,3330,3330,0
|
|
20230918,175400,397444105,3330,3330,3330,3330,0
|
|
20230918,175300,397444105,3330,3330,3330,3330,0
|
|
20230918,175200,397444105,3330,3330,3330,3330,0
|
|
20230918,175100,397444105,3330,3330,3330,3330,2306
|
|
20230918,175000,397444105,3330,3330,3330,3330,0
|
|
20230918,174900,397444105,3330,3330,3330,3330,0
|
|
20230918,174800,397444105,3330,3330,3330,3330,0
|
|
20230918,174700,397444105,3330,3330,3330,3330,0
|
|
20230918,174600,397444105,3330,3330,3330,3330,0
|
|
20230918,174500,397444105,3330,3330,3330,3330,0
|
|
20230918,174400,397444105,3330,3330,3330,3330,0
|
|
20230918,174300,397444105,3330,3330,3330,3330,0
|
|
20230918,174200,397444105,3330,3330,3330,3330,0
|
|
20230918,174100,397444105,3330,3330,3330,3330,0
|
|
20230918,174000,397444105,3330,3330,3330,3330,0
|
|
20230918,173900,397444105,3330,3330,3330,3330,0
|
|
20230918,173800,397444105,3330,3330,3330,3330,0
|
|
20230918,173700,397444105,3330,3330,3330,3330,0
|
|
20230918,173600,397444105,3330,3330,3330,3330,0
|
|
20230918,173500,397444105,3330,3330,3330,3330,0
|
|
20230918,173400,397444105,3330,3330,3330,3330,0
|
|
20230918,173300,397444105,3330,3330,3330,3330,0
|
|
20230918,173200,397444105,3330,3330,3330,3330,0
|
|
20230918,173100,397444105,3330,3330,3330,3330,0
|
|
20230918,173000,397444105,3330,3330,3330,3330,0
|
|
20230918,172900,397444105,3330,3330,3330,3330,0
|
|
20230918,172800,397444105,3330,3330,3330,3330,0
|
|
20230918,172700,397444105,3330,3330,3330,3330,0
|
|
20230918,172600,397444105,3330,3330,3330,3330,0
|
|
20230918,172500,397444105,3330,3330,3330,3330,0
|
|
20230918,172400,397444105,3330,3330,3330,3330,0
|
|
20230918,172300,397444105,3330,3330,3330,3330,0
|
|
20230918,172200,397444105,3330,3330,3330,3330,0
|
|
20230918,172100,397444105,3330,3330,3330,3330,2306
|
|
20230918,172000,397444105,3330,3330,3330,3330,0
|
|
20230918,171900,397444105,3330,3330,3330,3330,0
|
|
20230918,171800,397444105,3330,3330,3330,3330,0
|
|
20230918,171700,397444105,3330,3330,3330,3330,0
|
|
20230918,171600,397444105,3330,3330,3330,3330,0
|
|
20230918,171500,397444105,3330,3330,3330,3330,0
|
|
20230918,171400,397444105,3330,3330,3330,3330,0
|
|
20230918,171300,397444105,3330,3330,3330,3330,0
|
|
20230918,171200,397444105,3330,3330,3330,3330,0
|
|
20230918,171100,397444105,3330,3330,3330,3330,0
|
|
20230918,171000,397444105,3330,3330,3330,3330,0
|
|
20230918,170900,397444105,3330,3330,3330,3330,0
|
|
20230918,170800,397444105,3330,3330,3330,3330,0
|
|
20230918,170700,397444105,3330,3330,3330,3330,0
|
|
20230918,170600,397444105,3330,3330,3330,3330,0
|
|
20230918,170500,397444105,3330,3330,3330,3330,0
|
|
20230918,170400,397444105,3330,3330,3330,3330,0
|
|
20230918,170300,397444105,3330,3330,3330,3330,0
|
|
20230918,170200,397444105,3330,3330,3330,3330,0
|
|
20230918,170100,397444105,3330,3330,3330,3330,0
|
|
20230918,170000,397444105,3330,3330,3330,3330,0
|
|
20230918,165900,397444105,3330,3330,3330,3330,0
|
|
20230918,165800,397444105,3330,3330,3330,3330,0
|
|
20230918,165700,397444105,3330,3330,3330,3330,0
|
|
20230918,165600,397444105,3330,3330,3330,3330,0
|
|
20230918,165500,397444105,3330,3330,3330,3330,0
|
|
20230918,165400,397444105,3330,3330,3330,3330,0
|
|
20230918,165300,397444105,3330,3330,3330,3330,0
|
|
20230918,165200,397444105,3330,3330,3330,3330,0
|
|
20230918,165100,397444105,3330,3330,3330,3330,2306
|
|
20230918,165000,397444105,3330,3330,3330,3330,0
|
|
20230918,164900,397444105,3330,3330,3330,3330,0
|
|
20230918,164800,397444105,3330,3330,3330,3330,0
|
|
20230918,164700,397444105,3330,3330,3330,3330,0
|
|
20230918,164600,397444105,3330,3330,3330,3330,0
|
|
20230918,164500,397444105,3330,3330,3330,3330,0
|
|
20230918,164400,397444105,3330,3330,3330,3330,0
|
|
20230918,164300,397444105,3330,3330,3330,3330,0
|
|
20230918,164200,397444105,3330,3330,3330,3330,0
|
|
20230918,164100,397444105,3330,3330,3330,3330,0
|
|
20230918,164000,397444105,3330,3330,3330,3330,0
|
|
20230918,163900,397444105,3330,3330,3330,3330,0
|
|
20230918,163800,397444105,3330,3330,3330,3330,0
|
|
20230918,163700,397444105,3330,3330,3330,3330,0
|
|
20230918,163600,397444105,3330,3330,3330,3330,0
|
|
20230918,163500,397444105,3330,3330,3330,3330,0
|
|
20230918,163400,397444105,3330,3330,3330,3330,0
|
|
20230918,163300,397444105,3330,3330,3330,3330,0
|
|
20230918,163200,397444105,3330,3330,3330,3330,0
|
|
20230918,163100,397444105,3330,3330,3330,3330,0
|
|
20230918,163000,397444105,3330,3330,3330,3330,0
|
|
20230918,162900,397444105,3330,3330,3330,3330,0
|
|
20230918,162800,397444105,3330,3330,3330,3330,0
|
|
20230918,162700,397444105,3330,3330,3330,3330,0
|
|
20230918,162600,397444105,3330,3330,3330,3330,0
|
|
20230918,162500,397444105,3330,3330,3330,3330,0
|
|
20230918,162400,397444105,3330,3330,3330,3330,0
|
|
20230918,162300,397444105,3330,3330,3330,3330,0
|
|
20230918,162200,397444105,3330,3330,3330,3330,0
|
|
20230918,162100,397444105,3330,3330,3330,3330,2306
|
|
20230918,162000,397444105,3330,3330,3330,3330,0
|
|
20230918,161900,397444105,3330,3330,3330,3330,0
|
|
20230918,161800,397444105,3330,3330,3330,3330,0
|
|
20230918,161700,397444105,3330,3330,3330,3330,0
|
|
20230918,161600,397444105,3330,3330,3330,3330,0
|
|
20230918,161500,397444105,3330,3330,3330,3330,0
|
|
20230918,161400,397444105,3330,3330,3330,3330,0
|
|
20230918,161300,397444105,3330,3330,3330,3330,0
|
|
20230918,161200,397444105,3330,3330,3330,3330,0
|
|
20230918,161100,397444105,3330,3330,3330,3330,0
|
|
20230918,161000,397444105,3330,3330,3330,3330,0
|
|
20230918,160900,397444105,3330,3330,3330,3330,0
|
|
20230918,160800,397444105,3330,3330,3330,3330,0
|
|
20230918,160700,397444105,3330,3330,3330,3330,0
|
|
20230918,160600,397444105,3330,3330,3330,3330,0
|
|
20230918,160500,397444105,3330,3330,3330,3330,0
|
|
20230918,160400,397444105,3330,3330,3330,3330,0
|
|
20230918,160300,397444105,3330,3330,3330,3330,0
|
|
20230918,160200,397444105,3330,3330,3330,3330,0
|
|
20230918,160100,397444105,3330,3330,3330,3330,0
|
|
20230918,160000,397444105,3330,3330,3330,3330,0
|
|
20230918,155900,397444105,3330,3330,3330,3330,0
|
|
20230918,155800,397444105,3330,3330,3330,3330,0
|
|
20230918,155700,397444105,3330,3330,3330,3330,0
|
|
20230918,155600,397444105,3330,3330,3330,3330,0
|
|
20230918,155500,397444105,3330,3330,3330,3330,0
|
|
20230918,155400,397444105,3330,3330,3330,3330,0
|
|
20230918,155300,397444105,3330,3330,3330,3330,0
|
|
20230918,155200,397444105,3330,3330,3330,3330,0
|
|
20230918,155100,397444105,3330,3330,3330,3330,2306
|
|
20230918,155000,397444105,3330,3330,3330,3330,0
|
|
20230918,154900,397444105,3330,3330,3330,3330,0
|
|
20230918,154800,397444105,3330,3330,3330,3330,0
|
|
20230918,154700,397444105,3330,3330,3330,3330,0
|
|
20230918,154600,397444105,3330,3330,3330,3330,0
|
|
20230918,154500,397444105,3330,3330,3330,3330,0
|
|
20230918,154400,397444105,3330,3330,3330,3330,0
|
|
20230918,154300,397444105,3330,3330,3330,3330,0
|
|
20230918,154200,397444105,3330,3330,3330,3330,0
|
|
20230918,154100,397444105,3330,3330,3330,3330,0
|
|
20230918,154000,397444105,3330,3330,3330,3330,0
|
|
20230918,153900,397444105,3330,3330,3330,3330,0
|
|
20230918,153800,397444105,3330,3330,3330,3330,0
|
|
20230918,153700,397444105,3330,3330,3330,3330,0
|
|
20230918,153600,397444105,3330,3330,3330,3330,0
|
|
20230918,153500,397444105,3330,3330,3330,3330,0
|
|
20230918,153400,397444105,3330,3330,3330,3330,0
|
|
20230918,153300,397444105,3330,3330,3330,3330,0
|
|
20230918,153200,397444105,3330,3330,3330,3330,0
|
|
20230918,153100,397444105,3330,3330,3330,3330,0
|
|
20230918,153000,397444105,3330,3330,3330,3330,2306
|
|
20230918,152900,389765125,3345,3345,3345,3345,0
|
|
20230918,152800,389765125,3345,3345,3345,3345,0
|
|
20230918,152700,389765125,3345,3345,3345,3345,0
|
|
20230918,152600,389765125,3345,3345,3345,3345,0
|
|
20230918,152500,389765125,3345,3345,3345,3345,0
|
|
20230918,152400,389765125,3345,3345,3345,3345,0
|
|
20230918,152300,389765125,3345,3345,3345,3345,0
|
|
20230918,152200,389765125,3345,3345,3345,3345,0
|
|
20230918,152100,389765125,3345,3345,3345,3345,0
|
|
20230918,152000,389765125,3345,3345,3345,3345,0
|
|
20230918,151900,389765125,3345,3350,3350,3330,65
|
|
20230918,151800,389548625,3330,3335,3345,3330,1815
|
|
20230918,151700,383490610,3335,3340,3340,3335,4382
|
|
20230918,151600,368867830,3350,3345,3350,3340,1125
|
|
20230918,151500,365109030,3340,3345,3345,3340,972
|
|
20230918,151400,361862190,3350,3350,3350,3350,1
|
|
20230918,151300,361858840,3350,3350,3350,3350,122
|
|
20230918,151200,361450140,3345,3340,3345,3340,523
|
|
20230918,151100,359703270,3340,3340,3340,3340,0
|
|
20230918,151000,359703270,3340,3340,3340,3340,30
|
|
20230918,150900,359603070,3340,3340,3340,3340,2170
|
|
20230918,150800,352355270,3345,3345,3345,3345,737
|
|
20230918,150700,349890005,3345,3345,3345,3345,0
|
|
20230918,150600,349890005,3345,3345,3345,3345,0
|
|
20230918,150500,349890005,3345,3345,3345,3345,0
|
|
20230918,150400,349890005,3345,3345,3345,3345,0
|
|
20230918,150300,349890005,3345,3345,3345,3345,1000
|
|
20230918,150200,346545005,3350,3350,3350,3350,0
|
|
20230918,150100,346545005,3350,3350,3350,3350,498
|
|
20230918,150000,344876705,3350,3350,3350,3350,500
|
|
20230918,145900,343201705,3350,3350,3350,3350,0
|
|
20230918,145800,343201705,3350,3350,3350,3350,0
|
|
20230918,145700,343201705,3350,3350,3350,3350,0
|
|
20230918,145600,343201705,3350,3350,3350,3350,0
|
|
20230918,145500,343201705,3350,3350,3350,3350,286
|
|
20230918,145400,342243605,3350,3350,3350,3350,100
|
|
20230918,145300,341908605,3355,3355,3355,3355,0
|
|
20230918,145200,341908605,3355,3355,3355,3355,300
|
|
20230918,145100,340902105,3355,3355,3355,3355,1
|
|
20230918,145000,340898750,3350,3350,3350,3350,345
|
|
20230918,144900,339743000,3350,3350,3350,3350,0
|
|
20230918,144800,339743000,3350,3350,3350,3350,0
|
|
20230918,144700,339743000,3350,3350,3350,3350,154
|
|
20230918,144600,339227100,3350,3350,3350,3350,1068
|
|
20230918,144500,335649300,3350,3350,3350,3350,0
|
|
20230918,144400,335649300,3350,3350,3350,3350,1
|
|
20230918,144300,335645950,3345,3345,3345,3345,0
|
|
20230918,144200,335645950,3345,3345,3345,3345,0
|
|
20230918,144100,335645950,3345,3345,3345,3340,106
|
|
20230918,144000,335291630,3350,3350,3350,3350,1
|
|
20230918,143900,335288280,3345,3345,3345,3345,0
|
|
20230918,143800,335288280,3345,3345,3345,3345,0
|
|
20230918,143700,335288280,3345,3345,3345,3345,0
|
|
20230918,143600,335288280,3345,3345,3345,3345,0
|
|
20230918,143500,335288280,3345,3345,3345,3345,0
|
|
20230918,143400,335288280,3345,3345,3345,3345,0
|
|
20230918,143300,335288280,3345,3345,3345,3345,0
|
|
20230918,143200,335288280,3345,3345,3345,3345,1
|
|
20230918,143100,335284935,3335,3335,3335,3335,1996
|
|
20230918,143000,328628275,3350,3350,3350,3350,5276
|
|
20230918,142900,310953675,3355,3355,3355,3355,1
|
|
20230918,142800,310950320,3350,3350,3350,3350,0
|
|
20230918,142700,310950320,3350,3350,3350,3350,0
|
|
20230918,142600,310950320,3350,3350,3350,3350,0
|
|
20230918,142500,310950320,3350,3350,3350,3350,5000
|
|
20230918,142400,294200320,3350,3350,3350,3350,0
|
|
20230918,142300,294200320,3350,3350,3350,3350,0
|
|
20230918,142200,294200320,3350,3350,3350,3350,0
|
|
20230918,142100,294200320,3350,3350,3350,3350,200
|
|
20230918,142000,293530320,3335,3335,3335,3335,10
|
|
20230918,141900,293496970,3335,3335,3335,3335,0
|
|
20230918,141800,293496970,3335,3335,3335,3335,0
|
|
20230918,141700,293496970,3335,3335,3335,3335,20
|
|
20230918,141600,293430270,3335,3335,3335,3335,29
|
|
20230918,141500,293333555,3335,3335,3335,3335,0
|
|
20230918,141400,293333555,3335,3335,3335,3335,276
|
|
20230918,141300,292413095,3335,3340,3340,3335,2956
|
|
20230918,141200,282544570,3350,3350,3350,3350,0
|
|
20230918,141100,282544570,3350,3350,3350,3350,15
|
|
20230918,141000,282494320,3340,3340,3340,3340,0
|
|
20230918,140900,282494320,3340,3345,3345,3340,1022
|
|
20230918,140800,279080295,3345,3345,3345,3345,0
|
|
20230918,140700,279080295,3345,3350,3350,3345,357
|
|
20230918,140600,277884350,3345,3345,3345,3345,0
|
|
20230918,140500,277884350,3345,3345,3345,3345,10
|
|
20230918,140400,277850900,3335,3335,3335,3335,0
|
|
20230918,140300,277850900,3335,3335,3335,3335,0
|
|
20230918,140200,277850900,3335,3335,3335,3335,0
|
|
20230918,140100,277850900,3335,3335,3335,3335,0
|
|
20230918,140000,277850900,3335,3335,3335,3335,0
|
|
20230918,135900,277850900,3335,3340,3340,3335,1000
|
|
20230918,135800,274510955,3340,3340,3340,3340,0
|
|
20230918,135700,274510955,3340,3340,3340,3340,0
|
|
20230918,135600,274510955,3340,3340,3340,3340,2
|
|
20230918,135500,274504275,3335,3335,3335,3335,0
|
|
20230918,135400,274504275,3335,3340,3340,3335,1000
|
|
20230918,135300,271164280,3330,3345,3345,3330,3000
|
|
20230918,135200,261143720,3345,3355,3355,3345,2000
|
|
20230918,135100,254446875,3360,3360,3360,3360,0
|
|
20230918,135000,254446875,3360,3360,3360,3360,1
|
|
20230918,134900,254443515,3360,3360,3360,3360,0
|
|
20230918,134800,254443515,3360,3360,3360,3360,5
|
|
20230918,134700,254426715,3360,3360,3360,3360,0
|
|
20230918,134600,254426715,3360,3360,3360,3360,6
|
|
20230918,134500,254406555,3355,3355,3355,3355,0
|
|
20230918,134400,254406555,3355,3355,3355,3355,0
|
|
20230918,134300,254406555,3355,3355,3355,3355,0
|
|
20230918,134200,254406555,3355,3355,3355,3355,50
|
|
20230918,134100,254238805,3355,3355,3355,3355,0
|
|
20230918,134000,254238805,3355,3355,3355,3355,54
|
|
20230918,133900,254057635,3355,3355,3355,3355,0
|
|
20230918,133800,254057635,3355,3355,3355,3355,0
|
|
20230918,133700,254057635,3355,3355,3355,3355,0
|
|
20230918,133600,254057635,3355,3355,3355,3355,23
|
|
20230918,133500,253980470,3360,3360,3360,3360,0
|
|
20230918,133400,253980470,3360,3360,3360,3360,1
|
|
20230918,133300,253977110,3360,3360,3360,3360,0
|
|
20230918,133200,253977110,3360,3355,3360,3355,21
|
|
20230918,133100,253906650,3355,3355,3355,3355,0
|
|
20230918,133000,253906650,3355,3355,3355,3355,39
|
|
20230918,132900,253775805,3355,3355,3355,3355,201
|
|
20230918,132800,253101450,3355,3355,3355,3355,0
|
|
20230918,132700,253101450,3355,3355,3355,3355,0
|
|
20230918,132600,253101450,3355,3355,3355,3355,0
|
|
20230918,132500,253101450,3355,3355,3355,3355,0
|
|
20230918,132400,253101450,3355,3355,3355,3355,500
|
|
20230918,132300,251423950,3360,3360,3360,3360,0
|
|
20230918,132200,251423950,3360,3360,3360,3360,0
|
|
20230918,132100,251423950,3360,3360,3360,3360,0
|
|
20230918,132000,251423950,3360,3360,3360,3360,3
|
|
20230918,131900,251413870,3360,3360,3360,3360,0
|
|
20230918,131800,251413870,3360,3360,3360,3360,0
|
|
20230918,131700,251413870,3360,3360,3360,3360,685
|
|
20230918,131600,249112270,3360,3360,3360,3360,0
|
|
20230918,131500,249112270,3360,3360,3360,3360,0
|
|
20230918,131400,249112270,3360,3360,3360,3360,1
|
|
20230918,131300,249108910,3360,3360,3360,3360,0
|
|
20230918,131200,249108910,3360,3360,3360,3360,1
|
|
20230918,131100,249105550,3365,3365,3365,3365,168
|
|
20230918,131000,248540230,3365,3365,3365,3365,0
|
|
20230918,130900,248540230,3365,3365,3365,3365,0
|
|
20230918,130800,248540230,3365,3365,3365,3365,0
|
|
20230918,130700,248540230,3365,3365,3365,3365,4
|
|
20230918,130600,248526770,3365,3365,3365,3365,0
|
|
20230918,130500,248526770,3365,3370,3370,3365,1277
|
|
20230918,130400,244228665,3370,3365,3370,3365,802
|
|
20230918,130300,241527400,3365,3365,3365,3365,3
|
|
20230918,130200,241517305,3365,3365,3365,3365,3
|
|
20230918,130100,241507210,3365,3365,3365,3365,0
|
|
20230918,130000,241507210,3365,3365,3365,3365,82
|
|
20230918,125900,241231280,3355,3355,3355,3355,0
|
|
20230918,125800,241231280,3355,3355,3355,3355,0
|
|
20230918,125700,241231280,3355,3355,3355,3355,552
|
|
20230918,125600,239379320,3355,3355,3355,3355,103
|
|
20230918,125500,239033755,3355,3355,3355,3355,0
|
|
20230918,125400,239033755,3355,3355,3355,3355,1
|
|
20230918,125300,239030400,3355,3355,3355,3355,137
|
|
20230918,125200,238570765,3350,3350,3350,3350,0
|
|
20230918,125100,238570765,3350,3350,3350,3350,0
|
|
20230918,125000,238570765,3350,3350,3350,3350,0
|
|
20230918,124900,238570765,3350,3350,3350,3350,0
|
|
20230918,124800,238570765,3350,3350,3350,3350,0
|
|
20230918,124700,238570765,3350,3350,3350,3350,500
|
|
20230918,124600,236895765,3355,3355,3355,3355,548
|
|
20230918,124500,235057225,3355,3355,3355,3355,0
|
|
20230918,124400,235057225,3355,3355,3355,3355,50
|
|
20230918,124300,234889475,3360,3360,3360,3360,0
|
|
20230918,124200,234889475,3360,3360,3360,3360,4
|
|
20230918,124100,234876035,3360,3360,3360,3360,0
|
|
20230918,124000,234876035,3360,3360,3360,3360,0
|
|
20230918,123900,234876035,3360,3360,3360,3360,100
|
|
20230918,123800,234540035,3360,3355,3360,3355,402
|
|
20230918,123700,233189725,3360,3360,3360,3360,27
|
|
20230918,123600,233099005,3360,3360,3360,3360,0
|
|
20230918,123500,233099005,3360,3360,3360,3360,50
|
|
20230918,123400,232931005,3360,3360,3360,3360,0
|
|
20230918,123300,232931005,3360,3360,3360,3360,0
|
|
20230918,123200,232931005,3360,3360,3360,3360,0
|
|
20230918,123100,232931005,3360,3360,3365,3360,137
|
|
20230918,123000,232470675,3360,3360,3360,3360,500
|
|
20230918,122900,230790675,3360,3360,3360,3360,1800
|
|
20230918,122800,224742675,3365,3365,3365,3365,0
|
|
20230918,122700,224742675,3365,3365,3365,3365,0
|
|
20230918,122600,224742675,3365,3365,3365,3365,0
|
|
20230918,122500,224742675,3365,3365,3365,3365,1
|
|
20230918,122400,224739310,3365,3365,3365,3365,0
|
|
20230918,122300,224739310,3365,3365,3365,3365,20
|
|
20230918,122200,224672010,3360,3360,3360,3360,0
|
|
20230918,122100,224672010,3360,3365,3365,3360,402
|
|
20230918,122000,223319290,3365,3365,3365,3365,12
|
|
20230918,121900,223278910,3360,3360,3360,3360,1000
|
|
20230918,121800,219918910,3360,3360,3360,3360,988
|
|
20230918,121700,216599230,3360,3360,3360,3360,12
|
|
20230918,121600,216558910,3360,3360,3360,3360,1
|
|
20230918,121500,216555550,3355,3355,3355,3355,0
|
|
20230918,121400,216555550,3355,3355,3355,3355,4
|
|
20230918,121300,216542130,3360,3360,3360,3360,0
|
|
20230918,121200,216542130,3360,3360,3360,3360,125
|
|
20230918,121100,216122130,3365,3365,3365,3365,0
|
|
20230918,121000,216122130,3365,3365,3365,3365,11
|
|
20230918,120900,216085115,3355,3355,3355,3355,1
|
|
20230918,120800,216081760,3355,3355,3355,3355,0
|
|
20230918,120700,216081760,3355,3355,3355,3355,31
|
|
20230918,120600,215977755,3365,3365,3365,3365,0
|
|
20230918,120500,215977755,3365,3355,3365,3355,3
|
|
20230918,120400,215967670,3365,3360,3365,3355,2600
|
|
20230918,120300,207240465,3360,3360,3360,3360,0
|
|
20230918,120200,207240465,3360,3360,3360,3360,0
|
|
20230918,120100,207240465,3360,3360,3360,3360,4
|
|
20230918,120000,207227025,3360,3360,3360,3360,397
|
|
20230918,115900,205893105,3355,3355,3355,3355,0
|
|
20230918,115800,205893105,3355,3360,3360,3355,3
|
|
20230918,115700,205883030,3360,3355,3360,3355,62
|
|
20230918,115600,205674715,3360,3360,3360,3360,0
|
|
20230918,115500,205674715,3360,3360,3360,3360,12
|
|
20230918,115400,205634395,3360,3360,3360,3360,0
|
|
20230918,115300,205634395,3360,3360,3360,3360,50
|
|
20230918,115200,205466395,3360,3360,3360,3360,76
|
|
20230918,115100,205211035,3355,3355,3355,3355,0
|
|
20230918,115000,205211035,3355,3355,3355,3355,4
|
|
20230918,114900,205197615,3355,3355,3355,3355,0
|
|
20230918,114800,205197615,3355,3355,3355,3355,2
|
|
20230918,114700,205190905,3355,3355,3355,3355,0
|
|
20230918,114600,205190905,3355,3355,3355,3355,0
|
|
20230918,114500,205190905,3355,3355,3355,3355,0
|
|
20230918,114400,205190905,3355,3355,3355,3355,0
|
|
20230918,114300,205190905,3355,3355,3355,3355,0
|
|
20230918,114200,205190905,3355,3355,3355,3355,0
|
|
20230918,114100,205190905,3355,3355,3355,3355,1
|
|
20230918,114000,205187550,3360,3360,3360,3360,0
|
|
20230918,113900,205187550,3360,3355,3360,3355,7
|
|
20230918,113800,205164060,3360,3360,3360,3360,180
|
|
20230918,113700,204559260,3365,3365,3365,3365,0
|
|
20230918,113600,204559260,3365,3365,3365,3365,0
|
|
20230918,113500,204559260,3365,3365,3365,3365,0
|
|
20230918,113400,204559260,3365,3365,3365,3365,0
|
|
20230918,113300,204559260,3365,3355,3365,3355,2
|
|
20230918,113200,204552540,3350,3350,3350,3350,1
|
|
20230918,113100,204549190,3365,3365,3365,3365,0
|
|
20230918,113000,204549190,3365,3365,3365,3365,0
|
|
20230918,112900,204549190,3365,3365,3365,3365,1
|
|
20230918,112800,204545825,3350,3350,3350,3350,9
|
|
20230918,112700,204515675,3350,3350,3350,3350,0
|
|
20230918,112600,204515675,3350,3350,3350,3350,0
|
|
20230918,112500,204515675,3350,3350,3350,3350,600
|
|
20230918,112400,202505675,3365,3355,3365,3355,2112
|
|
20230918,112300,195406050,3350,3350,3350,3350,0
|
|
20230918,112200,195406050,3350,3350,3350,3350,165
|
|
20230918,112100,194853300,3355,3355,3355,3355,0
|
|
20230918,112000,194853300,3355,3355,3355,3355,1
|
|
20230918,111900,194849945,3340,3340,3340,3340,0
|
|
20230918,111800,194849945,3340,3340,3340,3340,0
|
|
20230918,111700,194849945,3340,3345,3345,3340,273
|
|
20230918,111600,193937530,3345,3345,3345,3345,0
|
|
20230918,111500,193937530,3345,3345,3355,3345,3
|
|
20230918,111400,193927485,3345,3345,3345,3345,50
|
|
20230918,111300,193760235,3345,3345,3345,3345,2
|
|
20230918,111200,193753545,3345,3345,3345,3345,2
|
|
20230918,111100,193746855,3355,3355,3355,3355,50
|
|
20230918,111000,193579105,3355,3355,3355,3355,0
|
|
20230918,110900,193579105,3355,3355,3355,3355,0
|
|
20230918,110800,193579105,3355,3345,3355,3340,1692
|
|
20230918,110700,187925800,3345,3345,3345,3345,0
|
|
20230918,110600,187925800,3345,3345,3345,3345,1
|
|
20230918,110500,187922455,3350,3350,3350,3350,0
|
|
20230918,110400,187922455,3350,3350,3350,3350,0
|
|
20230918,110300,187922455,3350,3360,3360,3350,36
|
|
20230918,110200,187801845,3350,3360,3360,3350,1010
|
|
20230918,110100,184418255,3350,3350,3350,3350,1
|
|
20230918,110000,184414905,3360,3360,3360,3345,3
|
|
20230918,105900,184404840,3360,3360,3360,3360,2
|
|
20230918,105800,184398120,3360,3360,3360,3360,0
|
|
20230918,105700,184398120,3360,3360,3360,3360,10
|
|
20230918,105600,184364520,3360,3355,3360,3345,39
|
|
20230918,105500,184233960,3345,3345,3345,3345,0
|
|
20230918,105400,184233960,3345,3350,3350,3345,550
|
|
20230918,105300,182393790,3345,3350,3350,3345,330
|
|
20230918,105200,181289375,3350,3355,3355,3350,587
|
|
20230918,105100,179322215,3360,3360,3360,3360,5278
|
|
20230918,105000,161588135,3360,3360,3360,3360,900
|
|
20230918,104900,158564135,3360,3360,3360,3360,230
|
|
20230918,104800,157791335,3365,3365,3365,3365,13
|
|
20230918,104700,157747590,3365,3365,3365,3365,0
|
|
20230918,104600,157747590,3365,3365,3365,3365,0
|
|
20230918,104500,157747590,3365,3365,3365,3365,0
|
|
20230918,104400,157747590,3365,3365,3365,3365,1010
|
|
20230918,104300,154348940,3365,3365,3365,3365,0
|
|
20230918,104200,154348940,3365,3365,3365,3365,54
|
|
20230918,104100,154167230,3370,3370,3370,3370,0
|
|
20230918,104000,154167230,3370,3365,3370,3365,23
|
|
20230918,103900,154089735,3360,3360,3360,3360,1
|
|
20230918,103800,154086375,3370,3370,3370,3370,0
|
|
20230918,103700,154086375,3370,3365,3370,3365,100
|
|
20230918,103600,153749620,3370,3360,3370,3360,1367
|
|
20230918,103500,149156490,3365,3365,3365,3365,0
|
|
20230918,103400,149156490,3365,3365,3365,3365,0
|
|
20230918,103300,149156490,3365,3365,3365,3365,0
|
|
20230918,103200,149156490,3365,3365,3365,3365,1033
|
|
20230918,103100,145680445,3365,3365,3365,3365,326
|
|
20230918,103000,144583455,3365,3365,3365,3365,100
|
|
20230918,102900,144246955,3365,3370,3370,3365,471
|
|
20230918,102800,142661790,3375,3375,3375,3375,2
|
|
20230918,102700,142655040,3365,3370,3380,3365,4036
|
|
20230918,102600,129060920,3370,3370,3370,3370,188
|
|
20230918,102500,128427360,3370,3370,3370,3370,50
|
|
20230918,102400,128258860,3380,3370,3380,3370,336
|
|
20230918,102300,127126520,3370,3370,3380,3370,5
|
|
20230918,102200,127109650,3370,3380,3380,3370,5
|
|
20230918,102100,127092760,3380,3380,3380,3380,103
|
|
20230918,102000,126744620,3380,3380,3380,3380,2
|
|
20230918,101900,126737860,3380,3380,3380,3380,0
|
|
20230918,101800,126737860,3380,3380,3380,3380,0
|
|
20230918,101700,126737860,3380,3370,3380,3370,13
|
|
20230918,101600,126694040,3365,3370,3370,3365,12
|
|
20230918,101500,126653630,3370,3370,3370,3370,0
|
|
20230918,101400,126653630,3370,3370,3370,3370,0
|
|
20230918,101300,126653630,3370,3370,3370,3370,27
|
|
20230918,101200,126562640,3370,3370,3370,3370,25
|
|
20230918,101100,126478390,3370,3370,3370,3370,0
|
|
20230918,101000,126478390,3370,3370,3370,3370,0
|
|
20230918,100900,126478390,3370,3370,3370,3370,45
|
|
20230918,100800,126326740,3370,3370,3370,3370,0
|
|
20230918,100700,126326740,3370,3370,3370,3370,411
|
|
20230918,100600,124941670,3370,3370,3370,3370,316
|
|
20230918,100500,123876750,3365,3370,3370,3360,503
|
|
20230918,100400,122184130,3370,3370,3370,3370,0
|
|
20230918,100300,122184130,3370,3370,3370,3370,0
|
|
20230918,100200,122184130,3370,3370,3370,3365,1050
|
|
20230918,100100,118650125,3380,3375,3380,3375,2112
|
|
20230918,100000,111516570,3375,3375,3375,3375,601
|
|
20230918,095900,109488195,3375,3375,3375,3375,0
|
|
20230918,095800,109488195,3375,3375,3375,3375,161
|
|
20230918,095700,108944820,3380,3380,3380,3380,1
|
|
20230918,095600,108941440,3370,3370,3370,3370,0
|
|
20230918,095500,108941440,3370,3365,3370,3365,2054
|
|
20230918,095400,102029715,3370,3370,3370,3370,10
|
|
20230918,095300,101996015,3370,3375,3375,3370,164
|
|
20230918,095200,101443115,3375,3375,3375,3375,1
|
|
20230918,095100,101439740,3380,3370,3380,3370,979
|
|
20230918,095000,98134525,3370,3370,3370,3370,3
|
|
20230918,094900,98124415,3375,3375,3375,3375,100
|
|
20230918,094800,97786915,3375,3375,3375,3375,0
|
|
20230918,094700,97786915,3375,3375,3375,3375,888
|
|
20230918,094600,94789915,3375,3375,3375,3375,200
|
|
20230918,094500,94114915,3360,3375,3375,3360,5333
|
|
20230918,094400,76179435,3375,3385,3385,3375,184
|
|
20230918,094300,75556625,3385,3375,3385,3375,36
|
|
20230918,094200,75435115,3375,3385,3385,3375,20
|
|
20230918,094100,75367490,3380,3380,3380,3380,1713
|
|
20230918,094000,69577550,3380,3380,3380,3380,890
|
|
20230918,093900,66569350,3375,3380,3380,3370,198
|
|
20230918,093800,65901775,3380,3380,3380,3380,0
|
|
20230918,093700,65901775,3380,3385,3385,3380,139
|
|
20230918,093600,65431950,3380,3380,3380,3380,110
|
|
20230918,093500,65060150,3370,3370,3370,3370,12
|
|
20230918,093400,65019710,3370,3380,3385,3370,173
|
|
20230918,093300,64435205,3380,3380,3380,3380,2
|
|
20230918,093200,64428445,3375,3375,3375,3375,0
|
|
20230918,093100,64428445,3375,3375,3375,3375,60
|
|
20230918,093000,64225945,3365,3375,3375,3365,1087
|
|
20230918,092900,60558240,3375,3375,3375,3375,548
|
|
20230918,092800,58708740,3380,3380,3380,3380,1017
|
|
20230918,092700,55271280,3380,3375,3380,3375,1632
|
|
20230918,092600,49757305,3380,3380,3380,3380,246
|
|
20230918,092500,48925825,3375,3365,3375,3365,770
|
|
20230918,092400,46328075,3365,3375,3375,3365,60
|
|
20230918,092300,46125675,3375,3375,3375,3375,52
|
|
20230918,092200,45950175,3365,3380,3380,3365,376
|
|
20230918,092100,44679310,3380,3370,3385,3370,1913
|
|
20230918,092000,38219145,3365,3370,3370,3365,194
|
|
20230918,091900,37565755,3370,3355,3370,3355,1807
|
|
20230918,091800,31490260,3355,3355,3355,3355,2
|
|
20230918,091700,31483550,3335,3335,3335,3335,0
|
|
20230918,091600,31483550,3335,3335,3335,3335,0
|
|
20230918,091500,31483550,3335,3335,3335,3335,9
|
|
20230918,091400,31453535,3335,3335,3335,3335,30
|
|
20230918,091300,31353485,3335,3335,3335,3335,40
|
|
20230918,091200,31220085,3335,3335,3340,3335,603
|
|
20230918,091100,29209000,3335,3335,3335,3335,816
|
|
20230918,091000,26487640,3330,3340,3340,3330,1482
|
|
20230918,090900,21537920,3340,3340,3340,3340,376
|
|
20230918,090800,20282080,3340,3345,3345,3340,28
|
|
20230918,090700,20188535,3340,3340,3340,3340,227
|
|
20230918,090600,19430355,3330,3330,3330,3330,524
|
|
20230918,090500,17685435,3330,3330,3330,3330,0
|
|
20230918,090400,17685435,3330,3340,3340,3330,1500
|
|
20230918,090300,12685950,3335,3350,3350,3335,501
|
|
20230918,090200,11013640,3360,3335,3360,3335,27
|
|
20230918,090100,10923200,3330,3330,3330,3330,0
|
|
20230918,090000,10923200,3330,3330,3330,3330,3200
|