642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,193900,316240835,3000,3000,3000,3000,651
|
|
20230913,193800,316240835,3000,3000,3000,3000,0
|
|
20230913,193700,316240835,3000,3000,3000,3000,0
|
|
20230913,193600,316240835,3000,3000,3000,3000,0
|
|
20230913,193500,316240835,3000,3000,3000,3000,0
|
|
20230913,193400,316240835,3000,3000,3000,3000,0
|
|
20230913,193300,316240835,3000,3000,3000,3000,0
|
|
20230913,193200,316240835,3000,3000,3000,3000,0
|
|
20230913,193100,316240835,3000,3000,3000,3000,0
|
|
20230913,193000,316240835,3000,3000,3000,3000,0
|
|
20230913,192900,316240835,3000,3000,3000,3000,0
|
|
20230913,192800,316240835,3000,3000,3000,3000,0
|
|
20230913,192700,316240835,3000,3000,3000,3000,0
|
|
20230913,192600,316240835,3000,3000,3000,3000,0
|
|
20230913,192500,316240835,3000,3000,3000,3000,0
|
|
20230913,192400,316240835,3000,3000,3000,3000,0
|
|
20230913,192300,316240835,3000,3000,3000,3000,0
|
|
20230913,192200,316240835,3000,3000,3000,3000,0
|
|
20230913,192100,316240835,3000,3000,3000,3000,0
|
|
20230913,192000,316240835,3000,3000,3000,3000,0
|
|
20230913,191900,316240835,3000,3000,3000,3000,0
|
|
20230913,191800,316240835,3000,3000,3000,3000,0
|
|
20230913,191700,316240835,3000,3000,3000,3000,0
|
|
20230913,191600,316240835,3000,3000,3000,3000,0
|
|
20230913,191500,316240835,3000,3000,3000,3000,0
|
|
20230913,191400,316240835,3000,3000,3000,3000,0
|
|
20230913,191300,316240835,3000,3000,3000,3000,0
|
|
20230913,191200,316240835,3000,3000,3000,3000,0
|
|
20230913,191100,316240835,3000,3000,3000,3000,0
|
|
20230913,191000,316240835,3000,3000,3000,3000,0
|
|
20230913,190900,316240835,3000,3000,3000,3000,651
|
|
20230913,190800,316240835,3000,3000,3000,3000,0
|
|
20230913,190700,316240835,3000,3000,3000,3000,0
|
|
20230913,190600,316240835,3000,3000,3000,3000,0
|
|
20230913,190500,316240835,3000,3000,3000,3000,0
|
|
20230913,190400,316240835,3000,3000,3000,3000,0
|
|
20230913,190300,316240835,3000,3000,3000,3000,0
|
|
20230913,190200,316240835,3000,3000,3000,3000,0
|
|
20230913,190100,316240835,3000,3000,3000,3000,0
|
|
20230913,190000,316240835,3000,3000,3000,3000,0
|
|
20230913,185900,316240835,3000,3000,3000,3000,0
|
|
20230913,185800,316240835,3000,3000,3000,3000,0
|
|
20230913,185700,316240835,3000,3000,3000,3000,0
|
|
20230913,185600,316240835,3000,3000,3000,3000,0
|
|
20230913,185500,316240835,3000,3000,3000,3000,0
|
|
20230913,185400,316240835,3000,3000,3000,3000,0
|
|
20230913,185300,316240835,3000,3000,3000,3000,0
|
|
20230913,185200,316240835,3000,3000,3000,3000,0
|
|
20230913,185100,316240835,3000,3000,3000,3000,0
|
|
20230913,185000,316240835,3000,3000,3000,3000,0
|
|
20230913,184900,316240835,3000,3000,3000,3000,0
|
|
20230913,184800,316240835,3000,3000,3000,3000,0
|
|
20230913,184700,316240835,3000,3000,3000,3000,0
|
|
20230913,184600,316240835,3000,3000,3000,3000,0
|
|
20230913,184500,316240835,3000,3000,3000,3000,0
|
|
20230913,184400,316240835,3000,3000,3000,3000,0
|
|
20230913,184300,316240835,3000,3000,3000,3000,0
|
|
20230913,184200,316240835,3000,3000,3000,3000,0
|
|
20230913,184100,316240835,3000,3000,3000,3000,0
|
|
20230913,184000,316240835,3000,3000,3000,3000,0
|
|
20230913,183900,316240835,3000,3000,3000,3000,651
|
|
20230913,183800,316240835,3000,3000,3000,3000,0
|
|
20230913,183700,316240835,3000,3000,3000,3000,0
|
|
20230913,183600,316240835,3000,3000,3000,3000,0
|
|
20230913,183500,316240835,3000,3000,3000,3000,0
|
|
20230913,183400,316240835,3000,3000,3000,3000,0
|
|
20230913,183300,316240835,3000,3000,3000,3000,0
|
|
20230913,183200,316240835,3000,3000,3000,3000,0
|
|
20230913,183100,316240835,3000,3000,3000,3000,0
|
|
20230913,183000,316240835,3000,3000,3000,3000,0
|
|
20230913,182900,316240835,3000,3000,3000,3000,0
|
|
20230913,182800,316240835,3000,3000,3000,3000,0
|
|
20230913,182700,316240835,3000,3000,3000,3000,0
|
|
20230913,182600,316240835,3000,3000,3000,3000,0
|
|
20230913,182500,316240835,3000,3000,3000,3000,0
|
|
20230913,182400,316240835,3000,3000,3000,3000,0
|
|
20230913,182300,316240835,3000,3000,3000,3000,0
|
|
20230913,182200,316240835,3000,3000,3000,3000,0
|
|
20230913,182100,316240835,3000,3000,3000,3000,0
|
|
20230913,182000,316240835,3000,3000,3000,3000,0
|
|
20230913,181900,316240835,3000,3000,3000,3000,0
|
|
20230913,181800,316240835,3000,3000,3000,3000,0
|
|
20230913,181700,316240835,3000,3000,3000,3000,0
|
|
20230913,181600,316240835,3000,3000,3000,3000,0
|
|
20230913,181500,316240835,3000,3000,3000,3000,0
|
|
20230913,181400,316240835,3000,3000,3000,3000,0
|
|
20230913,181300,316240835,3000,3000,3000,3000,0
|
|
20230913,181200,316240835,3000,3000,3000,3000,0
|
|
20230913,181100,316240835,3000,3000,3000,3000,0
|
|
20230913,181000,316240835,3000,3000,3000,3000,0
|
|
20230913,180900,316240835,3000,3000,3000,3000,651
|
|
20230913,180800,316240835,3000,3000,3000,3000,0
|
|
20230913,180700,316240835,3000,3000,3000,3000,0
|
|
20230913,180600,316240835,3000,3000,3000,3000,0
|
|
20230913,180500,316240835,3000,3000,3000,3000,0
|
|
20230913,180400,316240835,3000,3000,3000,3000,0
|
|
20230913,180300,316240835,3000,3000,3000,3000,0
|
|
20230913,180200,316240835,3000,3000,3000,3000,0
|
|
20230913,180100,316240835,3000,3000,3000,3000,0
|
|
20230913,180000,316240835,3000,3000,3000,3000,0
|
|
20230913,175900,316240835,3000,3000,3000,3000,0
|
|
20230913,175800,316240835,3000,3000,3000,3000,0
|
|
20230913,175700,316240835,3000,3000,3000,3000,0
|
|
20230913,175600,316240835,3000,3000,3000,3000,0
|
|
20230913,175500,316240835,3000,3000,3000,3000,0
|
|
20230913,175400,316240835,3000,3000,3000,3000,0
|
|
20230913,175300,316240835,3000,3000,3000,3000,0
|
|
20230913,175200,316240835,3000,3000,3000,3000,0
|
|
20230913,175100,316240835,3000,3000,3000,3000,0
|
|
20230913,175000,316240835,3000,3000,3000,3000,0
|
|
20230913,174900,316240835,3000,3000,3000,3000,0
|
|
20230913,174800,316240835,3000,3000,3000,3000,0
|
|
20230913,174700,316240835,3000,3000,3000,3000,0
|
|
20230913,174600,316240835,3000,3000,3000,3000,0
|
|
20230913,174500,316240835,3000,3000,3000,3000,0
|
|
20230913,174400,316240835,3000,3000,3000,3000,0
|
|
20230913,174300,316240835,3000,3000,3000,3000,0
|
|
20230913,174200,316240835,3000,3000,3000,3000,0
|
|
20230913,174100,316240835,3000,3000,3000,3000,0
|
|
20230913,174000,316240835,3000,3000,3000,3000,0
|
|
20230913,173900,316240835,3000,3000,3000,3000,651
|
|
20230913,173800,316240835,3000,3000,3000,3000,0
|
|
20230913,173700,316240835,3000,3000,3000,3000,0
|
|
20230913,173600,316240835,3000,3000,3000,3000,0
|
|
20230913,173500,316240835,3000,3000,3000,3000,0
|
|
20230913,173400,316240835,3000,3000,3000,3000,0
|
|
20230913,173300,316240835,3000,3000,3000,3000,0
|
|
20230913,173200,316240835,3000,3000,3000,3000,0
|
|
20230913,173100,316240835,3000,3000,3000,3000,0
|
|
20230913,173000,316240835,3000,3000,3000,3000,0
|
|
20230913,172900,316240835,3000,3000,3000,3000,0
|
|
20230913,172800,316240835,3000,3000,3000,3000,0
|
|
20230913,172700,316240835,3000,3000,3000,3000,0
|
|
20230913,172600,316240835,3000,3000,3000,3000,0
|
|
20230913,172500,316240835,3000,3000,3000,3000,0
|
|
20230913,172400,316240835,3000,3000,3000,3000,0
|
|
20230913,172300,316240835,3000,3000,3000,3000,0
|
|
20230913,172200,316240835,3000,3000,3000,3000,0
|
|
20230913,172100,316240835,3000,3000,3000,3000,0
|
|
20230913,172000,316240835,3000,3000,3000,3000,0
|
|
20230913,171900,316240835,3000,3000,3000,3000,0
|
|
20230913,171800,316240835,3000,3000,3000,3000,0
|
|
20230913,171700,316240835,3000,3000,3000,3000,0
|
|
20230913,171600,316240835,3000,3000,3000,3000,0
|
|
20230913,171500,316240835,3000,3000,3000,3000,0
|
|
20230913,171400,316240835,3000,3000,3000,3000,0
|
|
20230913,171300,316240835,3000,3000,3000,3000,0
|
|
20230913,171200,316240835,3000,3000,3000,3000,0
|
|
20230913,171100,316240835,3000,3000,3000,3000,0
|
|
20230913,171000,316240835,3000,3000,3000,3000,0
|
|
20230913,170900,316240835,3000,3000,3000,3000,651
|
|
20230913,170800,316240835,3000,3000,3000,3000,0
|
|
20230913,170700,316240835,3000,3000,3000,3000,0
|
|
20230913,170600,316240835,3000,3000,3000,3000,0
|
|
20230913,170500,316240835,3000,3000,3000,3000,0
|
|
20230913,170400,316240835,3000,3000,3000,3000,0
|
|
20230913,170300,316240835,3000,3000,3000,3000,0
|
|
20230913,170200,316240835,3000,3000,3000,3000,0
|
|
20230913,170100,316240835,3000,3000,3000,3000,0
|
|
20230913,170000,316240835,3000,3000,3000,3000,0
|
|
20230913,165900,316240835,3000,3000,3000,3000,0
|
|
20230913,165800,316240835,3000,3000,3000,3000,0
|
|
20230913,165700,316240835,3000,3000,3000,3000,0
|
|
20230913,165600,316240835,3000,3000,3000,3000,0
|
|
20230913,165500,316240835,3000,3000,3000,3000,0
|
|
20230913,165400,316240835,3000,3000,3000,3000,0
|
|
20230913,165300,316240835,3000,3000,3000,3000,0
|
|
20230913,165200,316240835,3000,3000,3000,3000,0
|
|
20230913,165100,316240835,3000,3000,3000,3000,0
|
|
20230913,165000,316240835,3000,3000,3000,3000,0
|
|
20230913,164900,316240835,3000,3000,3000,3000,0
|
|
20230913,164800,316240835,3000,3000,3000,3000,0
|
|
20230913,164700,316240835,3000,3000,3000,3000,0
|
|
20230913,164600,316240835,3000,3000,3000,3000,0
|
|
20230913,164500,316240835,3000,3000,3000,3000,0
|
|
20230913,164400,316240835,3000,3000,3000,3000,0
|
|
20230913,164300,316240835,3000,3000,3000,3000,0
|
|
20230913,164200,316240835,3000,3000,3000,3000,0
|
|
20230913,164100,316240835,3000,3000,3000,3000,0
|
|
20230913,164000,316240835,3000,3000,3000,3000,0
|
|
20230913,163900,316240835,3000,3000,3000,3000,651
|
|
20230913,163800,316240835,3000,3000,3000,3000,0
|
|
20230913,163700,316240835,3000,3000,3000,3000,0
|
|
20230913,163600,316240835,3000,3000,3000,3000,0
|
|
20230913,163500,316240835,3000,3000,3000,3000,0
|
|
20230913,163400,316240835,3000,3000,3000,3000,0
|
|
20230913,163300,316240835,3000,3000,3000,3000,0
|
|
20230913,163200,316240835,3000,3000,3000,3000,0
|
|
20230913,163100,316240835,3000,3000,3000,3000,0
|
|
20230913,163000,316240835,3000,3000,3000,3000,0
|
|
20230913,162900,316240835,3000,3000,3000,3000,0
|
|
20230913,162800,316240835,3000,3000,3000,3000,0
|
|
20230913,162700,316240835,3000,3000,3000,3000,0
|
|
20230913,162600,316240835,3000,3000,3000,3000,0
|
|
20230913,162500,316240835,3000,3000,3000,3000,0
|
|
20230913,162400,316240835,3000,3000,3000,3000,0
|
|
20230913,162300,316240835,3000,3000,3000,3000,0
|
|
20230913,162200,316240835,3000,3000,3000,3000,0
|
|
20230913,162100,316240835,3000,3000,3000,3000,0
|
|
20230913,162000,316240835,3000,3000,3000,3000,0
|
|
20230913,161900,316240835,3000,3000,3000,3000,0
|
|
20230913,161800,316240835,3000,3000,3000,3000,0
|
|
20230913,161700,316240835,3000,3000,3000,3000,0
|
|
20230913,161600,316240835,3000,3000,3000,3000,0
|
|
20230913,161500,316240835,3000,3000,3000,3000,0
|
|
20230913,161400,316240835,3000,3000,3000,3000,0
|
|
20230913,161300,316240835,3000,3000,3000,3000,0
|
|
20230913,161200,316240835,3000,3000,3000,3000,0
|
|
20230913,161100,316240835,3000,3000,3000,3000,0
|
|
20230913,161000,316240835,3000,3000,3000,3000,0
|
|
20230913,160900,316240835,3000,3000,3000,3000,651
|
|
20230913,160800,316240835,3000,3000,3000,3000,0
|
|
20230913,160700,316240835,3000,3000,3000,3000,0
|
|
20230913,160600,316240835,3000,3000,3000,3000,0
|
|
20230913,160500,316240835,3000,3000,3000,3000,0
|
|
20230913,160400,316240835,3000,3000,3000,3000,0
|
|
20230913,160300,316240835,3000,3000,3000,3000,0
|
|
20230913,160200,316240835,3000,3000,3000,3000,0
|
|
20230913,160100,316240835,3000,3000,3000,3000,0
|
|
20230913,160000,316240835,3000,3000,3000,3000,0
|
|
20230913,155900,316240835,3000,3000,3000,3000,0
|
|
20230913,155800,316240835,3000,3000,3000,3000,0
|
|
20230913,155700,316240835,3000,3000,3000,3000,0
|
|
20230913,155600,316240835,3000,3000,3000,3000,0
|
|
20230913,155500,316240835,3000,3000,3000,3000,0
|
|
20230913,155400,316240835,3000,3000,3000,3000,0
|
|
20230913,155300,316240835,3000,3000,3000,3000,0
|
|
20230913,155200,316240835,3000,3000,3000,3000,0
|
|
20230913,155100,316240835,3000,3000,3000,3000,0
|
|
20230913,155000,316240835,3000,3000,3000,3000,0
|
|
20230913,154900,316240835,3000,3000,3000,3000,0
|
|
20230913,154800,316240835,3000,3000,3000,3000,0
|
|
20230913,154700,316240835,3000,3000,3000,3000,0
|
|
20230913,154600,316240835,3000,3000,3000,3000,0
|
|
20230913,154500,316240835,3000,3000,3000,3000,0
|
|
20230913,154400,316240835,3000,3000,3000,3000,0
|
|
20230913,154300,316240835,3000,3000,3000,3000,0
|
|
20230913,154200,316240835,3000,3000,3000,3000,0
|
|
20230913,154100,316240835,3000,3000,3000,3000,0
|
|
20230913,154000,316240835,3000,3000,3000,3000,0
|
|
20230913,153900,316240835,3000,3000,3000,3000,651
|
|
20230913,153800,316240835,3000,3000,3000,3000,0
|
|
20230913,153700,316240835,3000,3000,3000,3000,0
|
|
20230913,153600,316240835,3000,3000,3000,3000,0
|
|
20230913,153500,316240835,3000,3000,3000,3000,0
|
|
20230913,153400,316240835,3000,3000,3000,3000,0
|
|
20230913,153300,316240835,3000,3000,3000,3000,0
|
|
20230913,153200,316240835,3000,3000,3000,3000,0
|
|
20230913,153100,316240835,3000,3000,3000,3000,0
|
|
20230913,153000,316240835,3000,3000,3000,3000,651
|
|
20230913,152900,314287835,3025,3025,3025,3025,0
|
|
20230913,152800,314287835,3025,3025,3025,3025,0
|
|
20230913,152700,314287835,3025,3025,3025,3025,0
|
|
20230913,152600,314287835,3025,3025,3025,3025,0
|
|
20230913,152500,314287835,3025,3025,3025,3025,0
|
|
20230913,152400,314287835,3025,3025,3025,3025,0
|
|
20230913,152300,314287835,3025,3025,3025,3025,0
|
|
20230913,152200,314287835,3025,3025,3025,3025,0
|
|
20230913,152100,314287835,3025,3025,3025,3025,0
|
|
20230913,152000,314287835,3025,3025,3025,3025,0
|
|
20230913,151900,314287835,3025,3005,3025,3005,150
|
|
20230913,151800,313834810,3005,3005,3005,3005,0
|
|
20230913,151700,313834810,3005,3005,3005,3005,0
|
|
20230913,151600,313834810,3005,3005,3005,3005,31
|
|
20230913,151500,313741655,3020,3010,3020,3010,9
|
|
20230913,151400,313714555,3005,3005,3005,3005,99
|
|
20230913,151300,313417060,3005,3010,3010,3005,48
|
|
20230913,151200,313272700,3010,3010,3010,3010,0
|
|
20230913,151100,313272700,3010,3010,3010,3010,132
|
|
20230913,151000,312875380,3010,3010,3010,3010,0
|
|
20230913,150900,312875380,3010,3010,3010,3010,58
|
|
20230913,150800,312700800,3010,3010,3010,3010,0
|
|
20230913,150700,312700800,3010,3010,3010,3010,0
|
|
20230913,150600,312700800,3010,3010,3010,3010,597
|
|
20230913,150500,310903830,3000,3000,3000,3000,0
|
|
20230913,150400,310903830,3000,3000,3000,3000,0
|
|
20230913,150300,310903830,3000,3015,3015,3000,3068
|
|
20230913,150200,301699435,3015,3015,3015,3015,7
|
|
20230913,150100,301678330,3015,3015,3015,3015,0
|
|
20230913,150000,301678330,3015,3015,3015,3015,23
|
|
20230913,145900,301608985,3010,3010,3010,3010,3
|
|
20230913,145800,301599955,3010,3010,3010,3010,0
|
|
20230913,145700,301599955,3010,3010,3010,3010,0
|
|
20230913,145600,301599955,3010,3010,3010,3010,0
|
|
20230913,145500,301599955,3010,3010,3010,3010,0
|
|
20230913,145400,301599955,3010,3010,3010,3010,0
|
|
20230913,145300,301599955,3010,3010,3010,3010,0
|
|
20230913,145200,301599955,3010,3010,3010,3010,19
|
|
20230913,145100,301542765,3010,3010,3010,3010,0
|
|
20230913,145000,301542765,3010,3010,3010,3010,0
|
|
20230913,144900,301542765,3010,3010,3010,3010,0
|
|
20230913,144800,301542765,3010,3015,3015,3010,654
|
|
20230913,144700,299570975,3015,3015,3015,3015,316
|
|
20230913,144600,298618235,3015,3015,3015,3015,0
|
|
20230913,144500,298618235,3015,3015,3015,3015,0
|
|
20230913,144400,298618235,3015,3015,3015,3015,0
|
|
20230913,144300,298618235,3015,3015,3015,3015,2
|
|
20230913,144200,298612205,3025,3025,3025,3025,0
|
|
20230913,144100,298612205,3025,3025,3025,3025,0
|
|
20230913,144000,298612205,3025,3025,3025,3025,0
|
|
20230913,143900,298612205,3025,3025,3025,3025,0
|
|
20230913,143800,298612205,3025,3025,3025,3025,0
|
|
20230913,143700,298612205,3025,3025,3025,3025,0
|
|
20230913,143600,298612205,3025,3025,3025,3025,0
|
|
20230913,143500,298612205,3025,3025,3025,3025,0
|
|
20230913,143400,298612205,3025,3015,3025,3015,1032
|
|
20230913,143300,295492405,3015,3015,3015,3015,190
|
|
20230913,143200,294919555,3020,3020,3020,3020,0
|
|
20230913,143100,294919555,3020,3020,3020,3020,0
|
|
20230913,143000,294919555,3020,3020,3020,3020,373
|
|
20230913,142900,293793095,3025,3025,3025,3025,0
|
|
20230913,142800,293793095,3025,3025,3025,3025,0
|
|
20230913,142700,293793095,3025,3025,3025,3025,1
|
|
20230913,142600,293790070,3020,3025,3025,3020,1596
|
|
20230913,142500,288967700,3025,3025,3025,3025,0
|
|
20230913,142400,288967700,3025,3025,3025,3025,510
|
|
20230913,142300,287424950,3020,3020,3020,3020,0
|
|
20230913,142200,287424950,3020,3020,3020,3020,0
|
|
20230913,142100,287424950,3020,3015,3020,3015,644
|
|
20230913,142000,285481540,3015,3015,3015,3015,0
|
|
20230913,141900,285481540,3015,3015,3015,3015,0
|
|
20230913,141800,285481540,3015,3015,3015,3015,0
|
|
20230913,141700,285481540,3015,3015,3015,3015,66
|
|
20230913,141600,285282550,3015,3020,3020,3010,4673
|
|
20230913,141500,271191570,3010,3010,3010,3010,446
|
|
20230913,141400,269849110,3010,3010,3010,3010,18
|
|
20230913,141300,269794930,3010,3010,3010,3010,836
|
|
20230913,141200,267278570,3010,3010,3010,3010,0
|
|
20230913,141100,267278570,3010,3010,3010,3010,136
|
|
20230913,141000,266869210,3015,3015,3015,3015,0
|
|
20230913,140900,266869210,3015,3015,3015,3015,0
|
|
20230913,140800,266869210,3015,3015,3015,3015,0
|
|
20230913,140700,266869210,3015,3015,3015,3015,0
|
|
20230913,140600,266869210,3015,3015,3015,3015,0
|
|
20230913,140500,266869210,3015,3015,3015,3015,0
|
|
20230913,140400,266869210,3015,3015,3015,3015,0
|
|
20230913,140300,266869210,3015,3015,3015,3015,18
|
|
20230913,140200,266814940,3015,3030,3030,3015,1288
|
|
20230913,140100,262931590,3030,3030,3030,3030,1
|
|
20230913,140000,262928560,3020,3020,3020,3020,0
|
|
20230913,135900,262928560,3020,3020,3020,3020,0
|
|
20230913,135800,262928560,3020,3020,3020,3020,0
|
|
20230913,135700,262928560,3020,3020,3020,3020,0
|
|
20230913,135600,262928560,3020,3020,3020,3020,866
|
|
20230913,135500,260313240,3010,3010,3010,3010,292
|
|
20230913,135400,259434320,3010,3010,3010,3010,0
|
|
20230913,135300,259434320,3010,3010,3010,3010,0
|
|
20230913,135200,259434320,3010,3010,3010,3010,0
|
|
20230913,135100,259434320,3010,3010,3010,3010,328
|
|
20230913,135000,258447040,3020,3020,3020,3020,7
|
|
20230913,134900,258425900,3015,3015,3015,3015,0
|
|
20230913,134800,258425900,3015,3015,3015,3015,0
|
|
20230913,134700,258425900,3015,3015,3015,3015,0
|
|
20230913,134600,258425900,3015,3015,3015,3015,0
|
|
20230913,134500,258425900,3015,3015,3015,3015,0
|
|
20230913,134400,258425900,3015,3015,3015,3015,0
|
|
20230913,134300,258425900,3015,3015,3015,3015,0
|
|
20230913,134200,258425900,3015,3015,3015,3015,0
|
|
20230913,134100,258425900,3015,3015,3015,3015,0
|
|
20230913,134000,258425900,3015,3015,3015,3015,54
|
|
20230913,133900,258263090,3020,3020,3020,3020,143
|
|
20230913,133800,257831230,3025,3025,3025,3025,0
|
|
20230913,133700,257831230,3025,3025,3025,3025,0
|
|
20230913,133600,257831230,3025,3025,3025,3025,0
|
|
20230913,133500,257831230,3025,3025,3025,3025,0
|
|
20230913,133400,257831230,3025,3025,3025,3025,0
|
|
20230913,133300,257831230,3025,3025,3025,3025,0
|
|
20230913,133200,257831230,3025,3025,3025,3025,0
|
|
20230913,133100,257831230,3025,3025,3025,3025,0
|
|
20230913,133000,257831230,3025,3025,3025,3025,0
|
|
20230913,132900,257831230,3025,3025,3025,3025,0
|
|
20230913,132800,257831230,3025,3025,3025,3025,22
|
|
20230913,132700,257764680,3020,3020,3020,3020,0
|
|
20230913,132600,257764680,3020,3020,3020,3020,0
|
|
20230913,132500,257764680,3020,3020,3020,3020,0
|
|
20230913,132400,257764680,3020,3020,3020,3020,0
|
|
20230913,132300,257764680,3020,3020,3020,3020,0
|
|
20230913,132200,257764680,3020,3020,3020,3020,0
|
|
20230913,132100,257764680,3020,3020,3020,3020,0
|
|
20230913,132000,257764680,3020,3020,3020,3020,0
|
|
20230913,131900,257764680,3020,3020,3020,3020,0
|
|
20230913,131800,257764680,3020,3020,3020,3020,0
|
|
20230913,131700,257764680,3020,3020,3020,3020,0
|
|
20230913,131600,257764680,3020,3020,3020,3020,0
|
|
20230913,131500,257764680,3020,3020,3020,3020,0
|
|
20230913,131400,257764680,3020,3020,3020,3020,0
|
|
20230913,131300,257764680,3020,3020,3020,3020,50
|
|
20230913,131200,257613680,3020,3020,3020,3020,0
|
|
20230913,131100,257613680,3020,3020,3020,3020,0
|
|
20230913,131000,257613680,3020,3020,3020,3020,0
|
|
20230913,130900,257613680,3020,3020,3020,3020,0
|
|
20230913,130800,257613680,3020,3020,3020,3020,0
|
|
20230913,130700,257613680,3020,3020,3020,3020,0
|
|
20230913,130600,257613680,3020,3020,3020,3020,0
|
|
20230913,130500,257613680,3020,3020,3020,3020,0
|
|
20230913,130400,257613680,3020,3020,3020,3020,0
|
|
20230913,130300,257613680,3020,3020,3020,3020,0
|
|
20230913,130200,257613680,3020,3020,3020,3020,0
|
|
20230913,130100,257613680,3020,3020,3020,3020,0
|
|
20230913,130000,257613680,3020,3020,3020,3020,27
|
|
20230913,125900,257532140,3020,3020,3020,3020,0
|
|
20230913,125800,257532140,3020,3020,3020,3020,0
|
|
20230913,125700,257532140,3020,3020,3020,3020,0
|
|
20230913,125600,257532140,3020,3020,3020,3020,1215
|
|
20230913,125500,253862840,3025,3030,3030,3025,152
|
|
20230913,125400,253402705,3025,3025,3025,3025,233
|
|
20230913,125300,252697880,3020,3020,3020,3020,33
|
|
20230913,125200,252598220,3025,3025,3025,3025,11
|
|
20230913,125100,252564945,3025,3025,3025,3025,373
|
|
20230913,125000,251436620,3025,3025,3025,3025,351
|
|
20230913,124900,250374845,3030,3025,3030,3025,721
|
|
20230913,124800,248192320,3025,3025,3025,3025,404
|
|
20230913,124700,246970220,3030,3030,3030,3030,0
|
|
20230913,124600,246970220,3030,3030,3030,3030,0
|
|
20230913,124500,246970220,3030,3030,3030,3030,0
|
|
20230913,124400,246970220,3030,3030,3030,3030,0
|
|
20230913,124300,246970220,3030,3030,3030,3030,0
|
|
20230913,124200,246970220,3030,3030,3030,3030,300
|
|
20230913,124100,246061220,3025,3025,3025,3025,0
|
|
20230913,124000,246061220,3025,3025,3025,3025,1000
|
|
20230913,123900,243036220,3025,3025,3025,3025,0
|
|
20230913,123800,243036220,3025,3025,3025,3025,0
|
|
20230913,123700,243036220,3025,3025,3025,3025,0
|
|
20230913,123600,243036220,3025,3025,3025,3025,0
|
|
20230913,123500,243036220,3025,3025,3025,3025,0
|
|
20230913,123400,243036220,3025,3025,3025,3025,0
|
|
20230913,123300,243036220,3025,3025,3025,3025,0
|
|
20230913,123200,243036220,3025,3025,3025,3025,0
|
|
20230913,123100,243036220,3025,3025,3025,3025,0
|
|
20230913,123000,243036220,3025,3025,3025,3025,1
|
|
20230913,122900,243033195,3030,3030,3030,3030,0
|
|
20230913,122800,243033195,3030,3030,3030,3030,50
|
|
20230913,122700,242881695,3025,3025,3025,3025,0
|
|
20230913,122600,242881695,3025,3025,3025,3025,0
|
|
20230913,122500,242881695,3025,3025,3025,3025,0
|
|
20230913,122400,242881695,3025,3025,3025,3025,0
|
|
20230913,122300,242881695,3025,3025,3025,3025,0
|
|
20230913,122200,242881695,3025,3025,3025,3025,2
|
|
20230913,122100,242875645,3025,3025,3025,3025,19
|
|
20230913,122000,242818170,3025,3025,3025,3025,963
|
|
20230913,121900,239905095,3025,3025,3025,3025,2000
|
|
20230913,121800,233855095,3020,3020,3020,3020,1
|
|
20230913,121700,233852075,3015,3015,3015,3015,1
|
|
20230913,121600,233849060,3015,3015,3015,3015,1002
|
|
20230913,121500,230828030,3015,3015,3015,3015,0
|
|
20230913,121400,230828030,3015,3015,3015,3015,167
|
|
20230913,121300,230324525,3020,3015,3020,3015,2021
|
|
20230913,121200,224221155,3010,3010,3010,3010,0
|
|
20230913,121100,224221155,3010,3010,3010,3010,0
|
|
20230913,121000,224221155,3010,3010,3010,3010,0
|
|
20230913,120900,224221155,3010,3010,3010,3010,0
|
|
20230913,120800,224221155,3010,3010,3010,3010,0
|
|
20230913,120700,224221155,3010,3010,3010,3010,6
|
|
20230913,120600,224203095,3010,3010,3010,3010,128
|
|
20230913,120500,223817815,3010,3010,3010,3010,25
|
|
20230913,120400,223742565,3010,3005,3010,3005,135
|
|
20230913,120300,223336640,3005,3005,3005,3005,0
|
|
20230913,120200,223336640,3005,3005,3005,3005,0
|
|
20230913,120100,223336640,3005,3005,3005,3005,1000
|
|
20230913,120000,220331640,3005,3005,3005,3005,0
|
|
20230913,115900,220331640,3005,3005,3005,3005,935
|
|
20230913,115800,217521965,3010,3010,3010,3010,0
|
|
20230913,115700,217521965,3010,3010,3010,3010,0
|
|
20230913,115600,217521965,3010,3010,3010,3010,5
|
|
20230913,115500,217506915,3010,3010,3010,3010,0
|
|
20230913,115400,217506915,3010,3010,3010,3010,0
|
|
20230913,115300,217506915,3010,3010,3010,3010,23
|
|
20230913,115200,217437685,3010,3010,3010,3010,0
|
|
20230913,115100,217437685,3010,3010,3010,3010,67
|
|
20230913,115000,217236015,3010,3010,3010,3010,365
|
|
20230913,114900,216137365,3010,3010,3010,3010,241
|
|
20230913,114800,215411955,3010,3010,3010,3010,216
|
|
20230913,114700,214761795,3010,3010,3010,3010,0
|
|
20230913,114600,214761795,3010,3010,3010,3010,329
|
|
20230913,114500,213771505,3005,3005,3005,3005,0
|
|
20230913,114400,213771505,3005,3005,3005,3005,5
|
|
20230913,114300,213756480,3005,3005,3005,3005,7
|
|
20230913,114200,213735445,3005,3005,3005,3005,20
|
|
20230913,114100,213675345,3005,3005,3005,3005,142
|
|
20230913,114000,213248635,3000,3000,3000,3000,0
|
|
20230913,113900,213248635,3000,3000,3000,3000,0
|
|
20230913,113800,213248635,3000,3000,3000,3000,0
|
|
20230913,113700,213248635,3000,3000,3000,3000,409
|
|
20230913,113600,212021635,3010,3010,3010,3010,0
|
|
20230913,113500,212021635,3010,3010,3010,3010,319
|
|
20230913,113400,211061445,3010,3010,3010,3010,100
|
|
20230913,113300,210760445,3015,3015,3015,3015,0
|
|
20230913,113200,210760445,3015,3000,3015,3000,1643
|
|
20230913,113100,205812970,2990,2990,2990,2990,0
|
|
20230913,113000,205812970,2990,2990,2990,2990,0
|
|
20230913,112900,205812970,2990,2990,2990,2990,0
|
|
20230913,112800,205812970,2990,2985,2990,2985,2906
|
|
20230913,112700,197136815,2975,2980,2985,2975,4079
|
|
20230913,112600,184981540,2985,2985,2985,2985,0
|
|
20230913,112500,184981540,2985,2990,2990,2985,4080
|
|
20230913,112400,172794435,2990,2985,2995,2985,10373
|
|
20230913,112300,141798855,2985,2985,2985,2985,7781
|
|
20230913,112200,118572570,2985,2985,2985,2985,1315
|
|
20230913,112100,114647295,2990,2990,2990,2990,1
|
|
20230913,112000,114644305,2990,2990,2990,2990,569
|
|
20230913,111900,112942995,2990,2990,2990,2990,0
|
|
20230913,111800,112942995,2990,2990,2990,2990,0
|
|
20230913,111700,112942995,2990,2990,2990,2990,523
|
|
20230913,111600,111379225,2990,2990,2990,2990,0
|
|
20230913,111500,111379225,2990,2995,2995,2990,1069
|
|
20230913,111400,108177615,3005,3005,3005,3005,0
|
|
20230913,111300,108177615,3005,3005,3005,3005,0
|
|
20230913,111200,108177615,3005,3005,3005,3005,0
|
|
20230913,111100,108177615,3005,3005,3005,3005,0
|
|
20230913,111000,108177615,3005,3005,3005,3005,122
|
|
20230913,110900,107811005,2990,2990,2990,2990,0
|
|
20230913,110800,107811005,2990,2990,2990,2990,0
|
|
20230913,110700,107811005,2990,2990,2990,2990,0
|
|
20230913,110600,107811005,2990,2990,2990,2990,0
|
|
20230913,110500,107811005,2990,2990,2990,2990,0
|
|
20230913,110400,107811005,2990,2990,2990,2990,0
|
|
20230913,110300,107811005,2990,2990,2990,2990,0
|
|
20230913,110200,107811005,2990,2990,2990,2990,931
|
|
20230913,110100,105027315,2990,2990,2990,2990,900
|
|
20230913,110000,102336315,2990,2990,2990,2990,0
|
|
20230913,105900,102336315,2990,2990,2990,2990,2446
|
|
20230913,105800,95022775,2995,2995,2995,2995,523
|
|
20230913,105700,93456390,2995,2995,2995,2995,4
|
|
20230913,105600,93444410,2995,2995,2995,2995,0
|
|
20230913,105500,93444410,2995,2995,2995,2995,20
|
|
20230913,105400,93384510,2995,2995,2995,2995,0
|
|
20230913,105300,93384510,2995,2995,2995,2995,0
|
|
20230913,105200,93384510,2995,2995,2995,2990,2462
|
|
20230913,105100,86020820,2995,2995,2995,2995,1115
|
|
20230913,105000,82681395,3005,3005,3005,3005,0
|
|
20230913,104900,82681395,3005,3005,3005,3005,54
|
|
20230913,104800,82519125,2995,2995,2995,2995,0
|
|
20230913,104700,82519125,2995,2995,2995,2995,0
|
|
20230913,104600,82519125,2995,3005,3005,2995,2500
|
|
20230913,104500,75024585,3005,3005,3005,3005,1000
|
|
20230913,104400,72019585,3010,3010,3010,3010,0
|
|
20230913,104300,72019585,3010,3010,3010,3010,0
|
|
20230913,104200,72019585,3010,3010,3010,3010,0
|
|
20230913,104100,72019585,3010,3010,3010,3010,0
|
|
20230913,104000,72019585,3010,3010,3010,3010,0
|
|
20230913,103900,72019585,3010,3010,3010,3010,203
|
|
20230913,103800,71408555,3010,3010,3010,3010,0
|
|
20230913,103700,71408555,3010,3010,3010,3010,0
|
|
20230913,103600,71408555,3010,3010,3010,3010,0
|
|
20230913,103500,71408555,3010,3010,3010,3010,0
|
|
20230913,103400,71408555,3010,3010,3010,3010,0
|
|
20230913,103300,71408555,3010,3010,3010,3010,180
|
|
20230913,103200,70866755,3010,3010,3010,3010,0
|
|
20230913,103100,70866755,3010,3010,3010,3010,0
|
|
20230913,103000,70866755,3010,3010,3010,3010,0
|
|
20230913,102900,70866755,3010,3010,3010,3010,0
|
|
20230913,102800,70866755,3010,3010,3010,3010,0
|
|
20230913,102700,70866755,3010,3010,3010,3010,0
|
|
20230913,102600,70866755,3010,3010,3010,3010,0
|
|
20230913,102500,70866755,3010,3010,3010,3010,0
|
|
20230913,102400,70866755,3010,3010,3010,3010,0
|
|
20230913,102300,70866755,3010,3010,3010,3010,1
|
|
20230913,102200,70863745,3020,3020,3020,3020,30
|
|
20230913,102100,70773145,3020,3020,3020,3020,0
|
|
20230913,102000,70773145,3020,3015,3020,3010,326
|
|
20230913,101900,69791605,3015,3015,3015,3015,2
|
|
20230913,101800,69785575,3020,3020,3020,3020,681
|
|
20230913,101700,67728955,3025,3025,3025,3025,0
|
|
20230913,101600,67728955,3025,3025,3025,3025,400
|
|
20230913,101500,66518955,3025,3025,3025,3025,0
|
|
20230913,101400,66518955,3025,3025,3025,3025,0
|
|
20230913,101300,66518955,3025,3025,3025,3025,0
|
|
20230913,101200,66518955,3025,3025,3025,3025,0
|
|
20230913,101100,66518955,3025,3025,3025,3025,0
|
|
20230913,101000,66518955,3025,3025,3025,3025,0
|
|
20230913,100900,66518955,3025,3025,3025,3025,115
|
|
20230913,100800,66171080,3020,3020,3020,3020,0
|
|
20230913,100700,66171080,3020,3020,3020,3020,0
|
|
20230913,100600,66171080,3020,3020,3020,3020,0
|
|
20230913,100500,66171080,3020,3020,3020,3020,0
|
|
20230913,100400,66171080,3020,3020,3020,3020,0
|
|
20230913,100300,66171080,3020,3020,3020,3020,1404
|
|
20230913,100200,61931000,3025,3025,3025,3025,2000
|
|
20230913,100100,55881000,3020,3020,3020,3020,211
|
|
20230913,100000,55243780,3020,3020,3020,3020,34
|
|
20230913,095900,55141100,3010,3010,3010,3010,0
|
|
20230913,095800,55141100,3010,3010,3010,3010,0
|
|
20230913,095700,55141100,3010,3010,3010,3010,0
|
|
20230913,095600,55141100,3010,3010,3010,3010,50
|
|
20230913,095500,54990600,3010,3010,3010,3010,0
|
|
20230913,095400,54990600,3010,3010,3010,3010,0
|
|
20230913,095300,54990600,3010,3010,3010,3010,0
|
|
20230913,095200,54990600,3010,3010,3010,3010,0
|
|
20230913,095100,54990600,3010,3010,3010,3010,0
|
|
20230913,095000,54990600,3010,3010,3010,3010,470
|
|
20230913,094900,53575900,3010,3010,3010,3010,0
|
|
20230913,094800,53575900,3010,3010,3010,3010,0
|
|
20230913,094700,53575900,3010,3010,3010,3010,0
|
|
20230913,094600,53575900,3010,3010,3010,3010,1
|
|
20230913,094500,53572890,3000,3000,3000,3000,0
|
|
20230913,094400,53572890,3000,3000,3000,3000,0
|
|
20230913,094300,53572890,3000,3000,3000,3000,0
|
|
20230913,094200,53572890,3000,3000,3000,3000,0
|
|
20230913,094100,53572890,3000,3015,3015,3000,317
|
|
20230913,094000,52619195,3020,3020,3020,3020,8
|
|
20230913,093900,52595035,3020,3020,3020,3020,30
|
|
20230913,093800,52504435,3015,3015,3015,3015,217
|
|
20230913,093700,51850180,3020,3020,3020,3020,0
|
|
20230913,093600,51850180,3020,3020,3020,3020,117
|
|
20230913,093500,51496840,3020,3020,3020,3020,341
|
|
20230913,093400,50467020,3020,3015,3020,3015,595
|
|
20230913,093300,48670155,3015,3020,3020,3015,191
|
|
20230913,093200,48094225,3015,3015,3015,3015,36
|
|
20230913,093100,47985685,3010,3010,3010,3010,1093
|
|
20230913,093000,44695755,3020,3020,3020,3020,0
|
|
20230913,092900,44695755,3020,3020,3020,3020,0
|
|
20230913,092800,44695755,3020,3020,3020,3020,0
|
|
20230913,092700,44695755,3020,3020,3020,3020,0
|
|
20230913,092600,44695755,3020,3015,3020,3015,994
|
|
20230913,092500,41698840,3010,3005,3010,3005,2643
|
|
20230913,092400,33746570,3000,3000,3000,3000,1
|
|
20230913,092300,33743570,3000,3005,3005,3000,4
|
|
20230913,092200,33731560,3005,2990,3005,2990,5001
|
|
20230913,092100,18724005,2990,2990,2990,2990,127
|
|
20230913,092000,18344275,2990,2990,2990,2990,470
|
|
20230913,091900,16938975,2990,2990,2990,2990,1
|
|
20230913,091800,16935985,2990,2990,2990,2990,0
|
|
20230913,091700,16935985,2990,2990,2990,2990,47
|
|
20230913,091600,16795455,2985,2985,2985,2985,60
|
|
20230913,091500,16616355,2985,2985,2985,2985,861
|
|
20230913,091400,14046270,2985,2985,2985,2985,44
|
|
20230913,091300,13914930,2985,2985,2985,2985,590
|
|
20230913,091200,12153780,2990,2990,2990,2990,28
|
|
20230913,091100,12070060,2985,2985,2985,2985,20
|
|
20230913,091000,12010360,2985,2985,2985,2985,295
|
|
20230913,090900,11129785,2995,2995,2995,2995,0
|
|
20230913,090800,11129785,2995,2990,2995,2990,210
|
|
20230913,090700,10501140,2990,2990,2990,2990,0
|
|
20230913,090600,10501140,2990,2990,2990,2990,0
|
|
20230913,090500,10501140,2990,2990,2990,2990,7
|
|
20230913,090400,10480210,2990,2990,2990,2990,0
|
|
20230913,090300,10480210,2990,2990,2990,2990,10
|
|
20230913,090200,10450310,2990,2985,2990,2985,704
|
|
20230913,090100,8348805,2985,2995,2995,2985,1216
|
|
20230913,090000,4717135,2995,2970,2995,2970,1588
|