657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230915,195400,327174165,3020,3020,3020,3020,1922
|
|
20230915,195300,327174165,3020,3020,3020,3020,0
|
|
20230915,195200,327174165,3020,3020,3020,3020,0
|
|
20230915,195100,327174165,3020,3020,3020,3020,0
|
|
20230915,195000,327174165,3020,3020,3020,3020,0
|
|
20230915,194900,327174165,3020,3020,3020,3020,0
|
|
20230915,194800,327174165,3020,3020,3020,3020,0
|
|
20230915,194700,327174165,3020,3020,3020,3020,0
|
|
20230915,194600,327174165,3020,3020,3020,3020,0
|
|
20230915,194500,327174165,3020,3020,3020,3020,0
|
|
20230915,194400,327174165,3020,3020,3020,3020,0
|
|
20230915,194300,327174165,3020,3020,3020,3020,0
|
|
20230915,194200,327174165,3020,3020,3020,3020,0
|
|
20230915,194100,327174165,3020,3020,3020,3020,0
|
|
20230915,194000,327174165,3020,3020,3020,3020,0
|
|
20230915,193900,327174165,3020,3020,3020,3020,0
|
|
20230915,193800,327174165,3020,3020,3020,3020,0
|
|
20230915,193700,327174165,3020,3020,3020,3020,0
|
|
20230915,193600,327174165,3020,3020,3020,3020,0
|
|
20230915,193500,327174165,3020,3020,3020,3020,0
|
|
20230915,193400,327174165,3020,3020,3020,3020,0
|
|
20230915,193300,327174165,3020,3020,3020,3020,0
|
|
20230915,193200,327174165,3020,3020,3020,3020,0
|
|
20230915,193100,327174165,3020,3020,3020,3020,0
|
|
20230915,193000,327174165,3020,3020,3020,3020,0
|
|
20230915,192900,327174165,3020,3020,3020,3020,0
|
|
20230915,192800,327174165,3020,3020,3020,3020,0
|
|
20230915,192700,327174165,3020,3020,3020,3020,0
|
|
20230915,192600,327174165,3020,3020,3020,3020,0
|
|
20230915,192500,327174165,3020,3020,3020,3020,0
|
|
20230915,192400,327174165,3020,3020,3020,3020,1922
|
|
20230915,192300,327174165,3020,3020,3020,3020,0
|
|
20230915,192200,327174165,3020,3020,3020,3020,0
|
|
20230915,192100,327174165,3020,3020,3020,3020,0
|
|
20230915,192000,327174165,3020,3020,3020,3020,0
|
|
20230915,191900,327174165,3020,3020,3020,3020,0
|
|
20230915,191800,327174165,3020,3020,3020,3020,0
|
|
20230915,191700,327174165,3020,3020,3020,3020,0
|
|
20230915,191600,327174165,3020,3020,3020,3020,0
|
|
20230915,191500,327174165,3020,3020,3020,3020,0
|
|
20230915,191400,327174165,3020,3020,3020,3020,0
|
|
20230915,191300,327174165,3020,3020,3020,3020,0
|
|
20230915,191200,327174165,3020,3020,3020,3020,0
|
|
20230915,191100,327174165,3020,3020,3020,3020,0
|
|
20230915,191000,327174165,3020,3020,3020,3020,0
|
|
20230915,190900,327174165,3020,3020,3020,3020,0
|
|
20230915,190800,327174165,3020,3020,3020,3020,0
|
|
20230915,190700,327174165,3020,3020,3020,3020,0
|
|
20230915,190600,327174165,3020,3020,3020,3020,0
|
|
20230915,190500,327174165,3020,3020,3020,3020,0
|
|
20230915,190400,327174165,3020,3020,3020,3020,0
|
|
20230915,190300,327174165,3020,3020,3020,3020,0
|
|
20230915,190200,327174165,3020,3020,3020,3020,0
|
|
20230915,190100,327174165,3020,3020,3020,3020,0
|
|
20230915,190000,327174165,3020,3020,3020,3020,0
|
|
20230915,185900,327174165,3020,3020,3020,3020,0
|
|
20230915,185800,327174165,3020,3020,3020,3020,0
|
|
20230915,185700,327174165,3020,3020,3020,3020,0
|
|
20230915,185600,327174165,3020,3020,3020,3020,0
|
|
20230915,185500,327174165,3020,3020,3020,3020,0
|
|
20230915,185400,327174165,3020,3020,3020,3020,1922
|
|
20230915,185300,327174165,3020,3020,3020,3020,0
|
|
20230915,185200,327174165,3020,3020,3020,3020,0
|
|
20230915,185100,327174165,3020,3020,3020,3020,0
|
|
20230915,185000,327174165,3020,3020,3020,3020,0
|
|
20230915,184900,327174165,3020,3020,3020,3020,0
|
|
20230915,184800,327174165,3020,3020,3020,3020,0
|
|
20230915,184700,327174165,3020,3020,3020,3020,0
|
|
20230915,184600,327174165,3020,3020,3020,3020,0
|
|
20230915,184500,327174165,3020,3020,3020,3020,0
|
|
20230915,184400,327174165,3020,3020,3020,3020,0
|
|
20230915,184300,327174165,3020,3020,3020,3020,0
|
|
20230915,184200,327174165,3020,3020,3020,3020,0
|
|
20230915,184100,327174165,3020,3020,3020,3020,0
|
|
20230915,184000,327174165,3020,3020,3020,3020,0
|
|
20230915,183900,327174165,3020,3020,3020,3020,0
|
|
20230915,183800,327174165,3020,3020,3020,3020,0
|
|
20230915,183700,327174165,3020,3020,3020,3020,0
|
|
20230915,183600,327174165,3020,3020,3020,3020,0
|
|
20230915,183500,327174165,3020,3020,3020,3020,0
|
|
20230915,183400,327174165,3020,3020,3020,3020,0
|
|
20230915,183300,327174165,3020,3020,3020,3020,0
|
|
20230915,183200,327174165,3020,3020,3020,3020,0
|
|
20230915,183100,327174165,3020,3020,3020,3020,0
|
|
20230915,183000,327174165,3020,3020,3020,3020,0
|
|
20230915,182900,327174165,3020,3020,3020,3020,0
|
|
20230915,182800,327174165,3020,3020,3020,3020,0
|
|
20230915,182700,327174165,3020,3020,3020,3020,0
|
|
20230915,182600,327174165,3020,3020,3020,3020,0
|
|
20230915,182500,327174165,3020,3020,3020,3020,0
|
|
20230915,182400,327174165,3020,3020,3020,3020,1922
|
|
20230915,182300,327174165,3020,3020,3020,3020,0
|
|
20230915,182200,327174165,3020,3020,3020,3020,0
|
|
20230915,182100,327174165,3020,3020,3020,3020,0
|
|
20230915,182000,327174165,3020,3020,3020,3020,0
|
|
20230915,181900,327174165,3020,3020,3020,3020,0
|
|
20230915,181800,327174165,3020,3020,3020,3020,0
|
|
20230915,181700,327174165,3020,3020,3020,3020,0
|
|
20230915,181600,327174165,3020,3020,3020,3020,0
|
|
20230915,181500,327174165,3020,3020,3020,3020,0
|
|
20230915,181400,327174165,3020,3020,3020,3020,0
|
|
20230915,181300,327174165,3020,3020,3020,3020,0
|
|
20230915,181200,327174165,3020,3020,3020,3020,0
|
|
20230915,181100,327174165,3020,3020,3020,3020,0
|
|
20230915,181000,327174165,3020,3020,3020,3020,0
|
|
20230915,180900,327174165,3020,3020,3020,3020,0
|
|
20230915,180800,327174165,3020,3020,3020,3020,0
|
|
20230915,180700,327174165,3020,3020,3020,3020,0
|
|
20230915,180600,327174165,3020,3020,3020,3020,0
|
|
20230915,180500,327174165,3020,3020,3020,3020,0
|
|
20230915,180400,327174165,3020,3020,3020,3020,0
|
|
20230915,180300,327174165,3020,3020,3020,3020,0
|
|
20230915,180200,327174165,3020,3020,3020,3020,0
|
|
20230915,180100,327174165,3020,3020,3020,3020,0
|
|
20230915,180000,327174165,3020,3020,3020,3020,0
|
|
20230915,175900,327174165,3020,3020,3020,3020,0
|
|
20230915,175800,327174165,3020,3020,3020,3020,0
|
|
20230915,175700,327174165,3020,3020,3020,3020,0
|
|
20230915,175600,327174165,3020,3020,3020,3020,0
|
|
20230915,175500,327174165,3020,3020,3020,3020,0
|
|
20230915,175400,327174165,3020,3020,3020,3020,1922
|
|
20230915,175300,327174165,3020,3020,3020,3020,0
|
|
20230915,175200,327174165,3020,3020,3020,3020,0
|
|
20230915,175100,327174165,3020,3020,3020,3020,0
|
|
20230915,175000,327174165,3020,3020,3020,3020,0
|
|
20230915,174900,327174165,3020,3020,3020,3020,0
|
|
20230915,174800,327174165,3020,3020,3020,3020,0
|
|
20230915,174700,327174165,3020,3020,3020,3020,0
|
|
20230915,174600,327174165,3020,3020,3020,3020,0
|
|
20230915,174500,327174165,3020,3020,3020,3020,0
|
|
20230915,174400,327174165,3020,3020,3020,3020,0
|
|
20230915,174300,327174165,3020,3020,3020,3020,0
|
|
20230915,174200,327174165,3020,3020,3020,3020,0
|
|
20230915,174100,327174165,3020,3020,3020,3020,0
|
|
20230915,174000,327174165,3020,3020,3020,3020,0
|
|
20230915,173900,327174165,3020,3020,3020,3020,0
|
|
20230915,173800,327174165,3020,3020,3020,3020,0
|
|
20230915,173700,327174165,3020,3020,3020,3020,0
|
|
20230915,173600,327174165,3020,3020,3020,3020,0
|
|
20230915,173500,327174165,3020,3020,3020,3020,0
|
|
20230915,173400,327174165,3020,3020,3020,3020,0
|
|
20230915,173300,327174165,3020,3020,3020,3020,0
|
|
20230915,173200,327174165,3020,3020,3020,3020,0
|
|
20230915,173100,327174165,3020,3020,3020,3020,0
|
|
20230915,173000,327174165,3020,3020,3020,3020,0
|
|
20230915,172900,327174165,3020,3020,3020,3020,0
|
|
20230915,172800,327174165,3020,3020,3020,3020,0
|
|
20230915,172700,327174165,3020,3020,3020,3020,0
|
|
20230915,172600,327174165,3020,3020,3020,3020,0
|
|
20230915,172500,327174165,3020,3020,3020,3020,0
|
|
20230915,172400,327174165,3020,3020,3020,3020,1922
|
|
20230915,172300,327174165,3020,3020,3020,3020,0
|
|
20230915,172200,327174165,3020,3020,3020,3020,0
|
|
20230915,172100,327174165,3020,3020,3020,3020,0
|
|
20230915,172000,327174165,3020,3020,3020,3020,0
|
|
20230915,171900,327174165,3020,3020,3020,3020,0
|
|
20230915,171800,327174165,3020,3020,3020,3020,0
|
|
20230915,171700,327174165,3020,3020,3020,3020,0
|
|
20230915,171600,327174165,3020,3020,3020,3020,0
|
|
20230915,171500,327174165,3020,3020,3020,3020,0
|
|
20230915,171400,327174165,3020,3020,3020,3020,0
|
|
20230915,171300,327174165,3020,3020,3020,3020,0
|
|
20230915,171200,327174165,3020,3020,3020,3020,0
|
|
20230915,171100,327174165,3020,3020,3020,3020,0
|
|
20230915,171000,327174165,3020,3020,3020,3020,0
|
|
20230915,170900,327174165,3020,3020,3020,3020,0
|
|
20230915,170800,327174165,3020,3020,3020,3020,0
|
|
20230915,170700,327174165,3020,3020,3020,3020,0
|
|
20230915,170600,327174165,3020,3020,3020,3020,0
|
|
20230915,170500,327174165,3020,3020,3020,3020,0
|
|
20230915,170400,327174165,3020,3020,3020,3020,0
|
|
20230915,170300,327174165,3020,3020,3020,3020,0
|
|
20230915,170200,327174165,3020,3020,3020,3020,0
|
|
20230915,170100,327174165,3020,3020,3020,3020,0
|
|
20230915,170000,327174165,3020,3020,3020,3020,0
|
|
20230915,165900,327174165,3020,3020,3020,3020,0
|
|
20230915,165800,327174165,3020,3020,3020,3020,0
|
|
20230915,165700,327174165,3020,3020,3020,3020,0
|
|
20230915,165600,327174165,3020,3020,3020,3020,0
|
|
20230915,165500,327174165,3020,3020,3020,3020,0
|
|
20230915,165400,327174165,3020,3020,3020,3020,1922
|
|
20230915,165300,327174165,3020,3020,3020,3020,0
|
|
20230915,165200,327174165,3020,3020,3020,3020,0
|
|
20230915,165100,327174165,3020,3020,3020,3020,0
|
|
20230915,165000,327174165,3020,3020,3020,3020,0
|
|
20230915,164900,327174165,3020,3020,3020,3020,0
|
|
20230915,164800,327174165,3020,3020,3020,3020,0
|
|
20230915,164700,327174165,3020,3020,3020,3020,0
|
|
20230915,164600,327174165,3020,3020,3020,3020,0
|
|
20230915,164500,327174165,3020,3020,3020,3020,0
|
|
20230915,164400,327174165,3020,3020,3020,3020,0
|
|
20230915,164300,327174165,3020,3020,3020,3020,0
|
|
20230915,164200,327174165,3020,3020,3020,3020,0
|
|
20230915,164100,327174165,3020,3020,3020,3020,0
|
|
20230915,164000,327174165,3020,3020,3020,3020,0
|
|
20230915,163900,327174165,3020,3020,3020,3020,0
|
|
20230915,163800,327174165,3020,3020,3020,3020,0
|
|
20230915,163700,327174165,3020,3020,3020,3020,0
|
|
20230915,163600,327174165,3020,3020,3020,3020,0
|
|
20230915,163500,327174165,3020,3020,3020,3020,0
|
|
20230915,163400,327174165,3020,3020,3020,3020,0
|
|
20230915,163300,327174165,3020,3020,3020,3020,0
|
|
20230915,163200,327174165,3020,3020,3020,3020,0
|
|
20230915,163100,327174165,3020,3020,3020,3020,0
|
|
20230915,163000,327174165,3020,3020,3020,3020,0
|
|
20230915,162900,327174165,3020,3020,3020,3020,0
|
|
20230915,162800,327174165,3020,3020,3020,3020,0
|
|
20230915,162700,327174165,3020,3020,3020,3020,0
|
|
20230915,162600,327174165,3020,3020,3020,3020,0
|
|
20230915,162500,327174165,3020,3020,3020,3020,0
|
|
20230915,162400,327174165,3020,3020,3020,3020,1922
|
|
20230915,162300,327174165,3020,3020,3020,3020,0
|
|
20230915,162200,327174165,3020,3020,3020,3020,0
|
|
20230915,162100,327174165,3020,3020,3020,3020,0
|
|
20230915,162000,327174165,3020,3020,3020,3020,0
|
|
20230915,161900,327174165,3020,3020,3020,3020,0
|
|
20230915,161800,327174165,3020,3020,3020,3020,0
|
|
20230915,161700,327174165,3020,3020,3020,3020,0
|
|
20230915,161600,327174165,3020,3020,3020,3020,0
|
|
20230915,161500,327174165,3020,3020,3020,3020,0
|
|
20230915,161400,327174165,3020,3020,3020,3020,0
|
|
20230915,161300,327174165,3020,3020,3020,3020,0
|
|
20230915,161200,327174165,3020,3020,3020,3020,0
|
|
20230915,161100,327174165,3020,3020,3020,3020,0
|
|
20230915,161000,327174165,3020,3020,3020,3020,0
|
|
20230915,160900,327174165,3020,3020,3020,3020,0
|
|
20230915,160800,327174165,3020,3020,3020,3020,0
|
|
20230915,160700,327174165,3020,3020,3020,3020,0
|
|
20230915,160600,327174165,3020,3020,3020,3020,0
|
|
20230915,160500,327174165,3020,3020,3020,3020,0
|
|
20230915,160400,327174165,3020,3020,3020,3020,0
|
|
20230915,160300,327174165,3020,3020,3020,3020,0
|
|
20230915,160200,327174165,3020,3020,3020,3020,0
|
|
20230915,160100,327174165,3020,3020,3020,3020,0
|
|
20230915,160000,327174165,3020,3020,3020,3020,0
|
|
20230915,155900,327174165,3020,3020,3020,3020,0
|
|
20230915,155800,327174165,3020,3020,3020,3020,0
|
|
20230915,155700,327174165,3020,3020,3020,3020,0
|
|
20230915,155600,327174165,3020,3020,3020,3020,0
|
|
20230915,155500,327174165,3020,3020,3020,3020,0
|
|
20230915,155400,327174165,3020,3020,3020,3020,1922
|
|
20230915,155300,327174165,3020,3020,3020,3020,0
|
|
20230915,155200,327174165,3020,3020,3020,3020,0
|
|
20230915,155100,327174165,3020,3020,3020,3020,0
|
|
20230915,155000,327174165,3020,3020,3020,3020,0
|
|
20230915,154900,327174165,3020,3020,3020,3020,0
|
|
20230915,154800,327174165,3020,3020,3020,3020,0
|
|
20230915,154700,327174165,3020,3020,3020,3020,0
|
|
20230915,154600,327174165,3020,3020,3020,3020,0
|
|
20230915,154500,327174165,3020,3020,3020,3020,0
|
|
20230915,154400,327174165,3020,3020,3020,3020,0
|
|
20230915,154300,327174165,3020,3020,3020,3020,0
|
|
20230915,154200,327174165,3020,3020,3020,3020,0
|
|
20230915,154100,327174165,3020,3020,3020,3020,0
|
|
20230915,154000,327174165,3020,3020,3020,3020,0
|
|
20230915,153900,327174165,3020,3020,3020,3020,0
|
|
20230915,153800,327174165,3020,3020,3020,3020,0
|
|
20230915,153700,327174165,3020,3020,3020,3020,0
|
|
20230915,153600,327174165,3020,3020,3020,3020,0
|
|
20230915,153500,327174165,3020,3020,3020,3020,0
|
|
20230915,153400,327174165,3020,3020,3020,3020,0
|
|
20230915,153300,327174165,3020,3020,3020,3020,0
|
|
20230915,153200,327174165,3020,3020,3020,3020,0
|
|
20230915,153100,327174165,3020,3020,3020,3020,0
|
|
20230915,153000,327174165,3020,3020,3020,3020,1922
|
|
20230915,152900,321369725,3015,3015,3015,3015,0
|
|
20230915,152800,321369725,3015,3015,3015,3015,0
|
|
20230915,152700,321369725,3015,3015,3015,3015,0
|
|
20230915,152600,321369725,3015,3015,3015,3015,0
|
|
20230915,152500,321369725,3015,3015,3015,3015,0
|
|
20230915,152400,321369725,3015,3015,3015,3015,0
|
|
20230915,152300,321369725,3015,3015,3015,3015,0
|
|
20230915,152200,321369725,3015,3015,3015,3015,0
|
|
20230915,152100,321369725,3015,3015,3015,3015,0
|
|
20230915,152000,321369725,3015,3015,3015,3015,0
|
|
20230915,151900,321369725,3015,3030,3035,3015,751
|
|
20230915,151800,319100805,3015,3015,3015,3015,0
|
|
20230915,151700,319100805,3015,3020,3020,3015,1000
|
|
20230915,151600,316084105,3015,3020,3020,3015,500
|
|
20230915,151500,314576155,3015,3015,3015,3015,0
|
|
20230915,151400,314576155,3015,3025,3025,3015,500
|
|
20230915,151300,313067210,3050,3050,3050,3050,0
|
|
20230915,151200,313067210,3050,3050,3050,3050,0
|
|
20230915,151100,313067210,3050,3050,3050,3050,2
|
|
20230915,151000,313061110,3030,3030,3030,3030,890
|
|
20230915,150900,310364410,3055,3055,3055,3055,0
|
|
20230915,150800,310364410,3055,3055,3055,3055,0
|
|
20230915,150700,310364410,3055,3055,3055,3055,0
|
|
20230915,150600,310364410,3055,3050,3055,3050,1001
|
|
20230915,150500,307311355,3050,3050,3050,3050,1
|
|
20230915,150400,307308305,3045,3050,3050,3045,17510
|
|
20230915,150300,253912805,3050,3035,3050,3035,3576
|
|
20230915,150200,243018390,3040,3040,3040,3040,0
|
|
20230915,150100,243018390,3040,3040,3040,3040,0
|
|
20230915,150000,243018390,3040,3040,3040,3040,1
|
|
20230915,145900,243015350,3030,3030,3030,3030,1
|
|
20230915,145800,243012320,3030,3030,3030,3030,0
|
|
20230915,145700,243012320,3030,3030,3030,3030,0
|
|
20230915,145600,243012320,3030,3030,3030,3030,0
|
|
20230915,145500,243012320,3030,3030,3030,3030,0
|
|
20230915,145400,243012320,3030,3030,3030,3030,0
|
|
20230915,145300,243012320,3030,3035,3035,3030,101
|
|
20230915,145200,242706285,3040,3040,3040,3040,0
|
|
20230915,145100,242706285,3040,3040,3040,3040,0
|
|
20230915,145000,242706285,3040,3040,3040,3040,0
|
|
20230915,144900,242706285,3040,3035,3040,3035,61
|
|
20230915,144800,242521145,3040,3040,3040,3040,0
|
|
20230915,144700,242521145,3040,3040,3040,3040,436
|
|
20230915,144600,241195705,3045,3045,3045,3045,64
|
|
20230915,144500,241000825,3045,3045,3045,3045,0
|
|
20230915,144400,241000825,3045,3045,3045,3045,1
|
|
20230915,144300,240997780,3060,3040,3060,3040,703
|
|
20230915,144200,238860640,3035,3035,3035,3035,0
|
|
20230915,144100,238860640,3035,3035,3035,3035,0
|
|
20230915,144000,238860640,3035,3035,3035,3035,0
|
|
20230915,143900,238860640,3035,3040,3040,3035,141
|
|
20230915,143800,238432575,3040,3040,3040,3040,0
|
|
20230915,143700,238432575,3040,3040,3040,3040,108
|
|
20230915,143600,238104255,3055,3055,3055,3055,0
|
|
20230915,143500,238104255,3055,3060,3065,3050,7300
|
|
20230915,143400,215826900,3055,3025,3055,3025,4656
|
|
20230915,143300,201662760,3025,3025,3025,3025,0
|
|
20230915,143200,201662760,3025,3025,3025,3025,0
|
|
20230915,143100,201662760,3025,3025,3025,3025,0
|
|
20230915,143000,201662760,3025,3025,3025,3025,5
|
|
20230915,142900,201647635,3025,3025,3025,3025,0
|
|
20230915,142800,201647635,3025,3025,3025,3025,1
|
|
20230915,142700,201644610,3020,3020,3020,3020,0
|
|
20230915,142600,201644610,3020,3020,3020,3020,0
|
|
20230915,142500,201644610,3020,3020,3020,3020,0
|
|
20230915,142400,201644610,3020,3020,3020,3020,0
|
|
20230915,142300,201644610,3020,3020,3020,3020,0
|
|
20230915,142200,201644610,3020,3020,3020,3020,1
|
|
20230915,142100,201641590,3030,3030,3030,3030,18
|
|
20230915,142000,201587050,3030,3030,3030,3030,0
|
|
20230915,141900,201587050,3030,3030,3030,3030,0
|
|
20230915,141800,201587050,3030,3030,3030,3030,0
|
|
20230915,141700,201587050,3030,3030,3030,3030,0
|
|
20230915,141600,201587050,3030,3030,3030,3030,0
|
|
20230915,141500,201587050,3030,3030,3030,3030,0
|
|
20230915,141400,201587050,3030,3030,3030,3030,0
|
|
20230915,141300,201587050,3030,3030,3030,3030,0
|
|
20230915,141200,201587050,3030,3030,3030,3030,0
|
|
20230915,141100,201587050,3030,3030,3030,3030,0
|
|
20230915,141000,201587050,3030,3030,3030,3030,0
|
|
20230915,140900,201587050,3030,3030,3030,3030,0
|
|
20230915,140800,201587050,3030,3030,3030,3030,0
|
|
20230915,140700,201587050,3030,3020,3030,3020,2
|
|
20230915,140600,201581000,3030,3030,3030,3030,0
|
|
20230915,140500,201581000,3030,3030,3030,3030,0
|
|
20230915,140400,201581000,3030,3025,3030,3025,251
|
|
20230915,140300,200821640,3020,3020,3020,3020,46
|
|
20230915,140200,200682720,3020,3020,3020,3020,1200
|
|
20230915,140100,197058720,3030,3030,3030,3030,0
|
|
20230915,140000,197058720,3030,3030,3030,3030,0
|
|
20230915,135900,197058720,3030,3030,3030,3030,0
|
|
20230915,135800,197058720,3030,3030,3030,3030,0
|
|
20230915,135700,197058720,3030,3030,3030,3030,100
|
|
20230915,135600,196755720,3030,3030,3030,3030,0
|
|
20230915,135500,196755720,3030,3030,3030,3030,0
|
|
20230915,135400,196755720,3030,3030,3030,3030,0
|
|
20230915,135300,196755720,3030,3030,3030,3020,2414
|
|
20230915,135200,189459450,3035,3035,3035,3035,0
|
|
20230915,135100,189459450,3035,3035,3035,3035,0
|
|
20230915,135000,189459450,3035,3035,3035,3035,9
|
|
20230915,134900,189432135,3040,3040,3040,3040,0
|
|
20230915,134800,189432135,3040,3035,3040,3035,71
|
|
20230915,134700,189216645,3040,3030,3040,3030,326
|
|
20230915,134600,188228855,3030,3030,3030,3030,1
|
|
20230915,134500,188225825,3020,3025,3025,3020,95
|
|
20230915,134400,187938580,3025,3035,3035,3025,76
|
|
20230915,134300,187707930,3045,3045,3045,3045,0
|
|
20230915,134200,187707930,3045,3045,3045,3045,1
|
|
20230915,134100,187704885,3040,3040,3040,3040,100
|
|
20230915,134000,187400885,3045,3045,3045,3045,1
|
|
20230915,133900,187397840,3040,3045,3045,3040,201
|
|
20230915,133800,186786795,3040,3040,3040,3040,938
|
|
20230915,133700,183935275,3040,3040,3040,3040,0
|
|
20230915,133600,183935275,3040,3035,3040,3035,19
|
|
20230915,133500,183877605,3040,3025,3040,3025,15
|
|
20230915,133400,183832205,3040,3025,3040,3025,313
|
|
20230915,133300,182885335,3020,3030,3030,3020,1674
|
|
20230915,133200,177822470,3040,3040,3040,3040,0
|
|
20230915,133100,177822470,3040,3045,3045,3040,576
|
|
20230915,133000,176071345,3045,3045,3045,3045,300
|
|
20230915,132900,175157845,3045,3045,3045,3045,110
|
|
20230915,132800,174822895,3050,3050,3050,3050,0
|
|
20230915,132700,174822895,3050,3050,3050,3050,0
|
|
20230915,132600,174822895,3050,3030,3050,3030,5630
|
|
20230915,132500,157698830,3025,3025,3025,3025,0
|
|
20230915,132400,157698830,3025,3025,3025,3025,600
|
|
20230915,132300,155883830,3030,3020,3030,3020,3363
|
|
20230915,132200,145709565,3015,3010,3015,3010,233
|
|
20230915,132100,145007075,3010,3010,3010,3010,391
|
|
20230915,132000,143830165,3010,3010,3010,3010,0
|
|
20230915,131900,143830165,3010,3010,3010,3010,0
|
|
20230915,131800,143830165,3010,3010,3010,3010,0
|
|
20230915,131700,143830165,3010,3010,3010,3010,262
|
|
20230915,131600,143041545,3005,3005,3005,3005,100
|
|
20230915,131500,142741045,3010,3010,3010,3010,339
|
|
20230915,131400,141720655,3010,3010,3010,3010,0
|
|
20230915,131300,141720655,3010,3010,3010,3010,100
|
|
20230915,131200,141419655,3015,3015,3015,3015,0
|
|
20230915,131100,141419655,3015,3015,3015,3015,0
|
|
20230915,131000,141419655,3015,3015,3015,3015,1
|
|
20230915,130900,141416640,3015,3015,3015,3015,0
|
|
20230915,130800,141416640,3015,3015,3015,3015,0
|
|
20230915,130700,141416640,3015,3005,3015,3005,109
|
|
20230915,130600,141088015,3015,3015,3015,3015,1
|
|
20230915,130500,141085000,3015,3015,3015,3015,0
|
|
20230915,130400,141085000,3015,3015,3015,3015,2
|
|
20230915,130300,141078970,3015,3015,3015,3015,71
|
|
20230915,130200,140864905,3015,3015,3015,3015,0
|
|
20230915,130100,140864905,3015,3015,3015,3015,1
|
|
20230915,130000,140861890,3010,3010,3010,3010,0
|
|
20230915,125900,140861890,3010,3010,3010,3010,249
|
|
20230915,125800,140112400,3015,3015,3015,3015,1
|
|
20230915,125700,140109385,3010,3010,3010,3010,614
|
|
20230915,125600,138261245,3010,3010,3010,3010,0
|
|
20230915,125500,138261245,3010,3010,3010,3010,0
|
|
20230915,125400,138261245,3010,3010,3010,3010,0
|
|
20230915,125300,138261245,3010,3010,3010,3010,0
|
|
20230915,125200,138261245,3010,3010,3010,3010,6
|
|
20230915,125100,138243185,3010,3010,3010,3010,0
|
|
20230915,125000,138243185,3010,3010,3010,3010,0
|
|
20230915,124900,138243185,3010,3010,3010,3010,0
|
|
20230915,124800,138243185,3010,3010,3010,3010,0
|
|
20230915,124700,138243185,3010,3010,3010,3010,0
|
|
20230915,124600,138243185,3010,3010,3010,3010,5
|
|
20230915,124500,138228135,3010,3010,3010,3010,0
|
|
20230915,124400,138228135,3010,3010,3010,3010,1
|
|
20230915,124300,138225125,3015,3015,3015,3015,0
|
|
20230915,124200,138225125,3015,3015,3015,3015,10
|
|
20230915,124100,138194975,3010,3010,3010,3010,7
|
|
20230915,124000,138173905,3010,3010,3010,3010,0
|
|
20230915,123900,138173905,3010,3010,3010,3010,2
|
|
20230915,123800,138167885,3010,3010,3010,3010,0
|
|
20230915,123700,138167885,3010,3010,3010,3010,0
|
|
20230915,123600,138167885,3010,3010,3010,3010,0
|
|
20230915,123500,138167885,3010,3010,3010,3010,0
|
|
20230915,123400,138167885,3010,3010,3010,3010,0
|
|
20230915,123300,138167885,3010,3010,3010,3010,2
|
|
20230915,123200,138161865,3005,3005,3005,3005,0
|
|
20230915,123100,138161865,3005,3005,3005,3005,0
|
|
20230915,123000,138161865,3005,3005,3005,3005,0
|
|
20230915,122900,138161865,3005,3005,3005,3005,1
|
|
20230915,122800,138158860,3015,3015,3015,3015,1
|
|
20230915,122700,138155845,3010,3010,3010,3010,0
|
|
20230915,122600,138155845,3010,3010,3010,3010,0
|
|
20230915,122500,138155845,3010,3010,3010,3010,981
|
|
20230915,122400,135203035,3010,3010,3010,3010,3029
|
|
20230915,122300,126085745,3010,3010,3010,3010,0
|
|
20230915,122200,126085745,3010,3010,3010,3010,121
|
|
20230915,122100,125721535,3015,3015,3015,3015,0
|
|
20230915,122000,125721535,3015,3015,3015,3015,0
|
|
20230915,121900,125721535,3015,3015,3015,3015,0
|
|
20230915,121800,125721535,3015,3015,3015,3015,1
|
|
20230915,121700,125718520,3005,3005,3005,3005,727
|
|
20230915,121600,123533885,3005,3005,3005,3005,0
|
|
20230915,121500,123533885,3005,3005,3005,3005,0
|
|
20230915,121400,123533885,3005,3005,3005,3005,0
|
|
20230915,121300,123533885,3005,3005,3005,3005,0
|
|
20230915,121200,123533885,3005,3005,3005,3005,0
|
|
20230915,121100,123533885,3005,3005,3005,3005,0
|
|
20230915,121000,123533885,3005,3005,3005,3005,0
|
|
20230915,120900,123533885,3005,3005,3005,3005,0
|
|
20230915,120800,123533885,3005,3005,3005,3005,1
|
|
20230915,120700,123530880,3000,3000,3000,3000,101
|
|
20230915,120600,123227880,3005,3005,3005,3005,0
|
|
20230915,120500,123227880,3005,3000,3005,3000,1001
|
|
20230915,120400,120224875,3005,3005,3005,3005,0
|
|
20230915,120300,120224875,3005,3005,3005,3005,137
|
|
20230915,120200,119813190,3005,3005,3005,3005,1
|
|
20230915,120100,119810185,3000,3000,3000,3000,0
|
|
20230915,120000,119810185,3000,3000,3000,3000,86
|
|
20230915,115900,119552185,3000,3000,3000,3000,95
|
|
20230915,115800,119267185,3000,3000,3000,3000,3
|
|
20230915,115700,119258185,3000,3000,3000,3000,50
|
|
20230915,115600,119108185,3000,3000,3000,3000,51
|
|
20230915,115500,118955185,3000,3000,3000,3000,0
|
|
20230915,115400,118955185,3000,3000,3000,3000,135
|
|
20230915,115300,118550185,3000,3000,3000,3000,51
|
|
20230915,115200,118397185,3000,3000,3000,3000,52
|
|
20230915,115100,118241185,3000,3000,3000,3000,0
|
|
20230915,115000,118241185,3000,3000,3000,3000,51
|
|
20230915,114900,118088185,3000,3000,3000,3000,34
|
|
20230915,114800,117986185,3000,3000,3000,3000,0
|
|
20230915,114700,117986185,3000,3000,3000,3000,312
|
|
20230915,114600,117050185,3000,3000,3000,3000,0
|
|
20230915,114500,117050185,3000,3000,3000,3000,0
|
|
20230915,114400,117050185,3000,3000,3000,3000,84
|
|
20230915,114300,116798185,3005,3005,3005,3005,0
|
|
20230915,114200,116798185,3005,3010,3010,3005,90
|
|
20230915,114100,116527660,3010,3010,3010,3010,52
|
|
20230915,114000,116371140,3015,3005,3035,3005,1247
|
|
20230915,113900,112615360,3000,3000,3000,3000,2719
|
|
20230915,113800,104458360,3000,3000,3000,3000,51
|
|
20230915,113700,104305360,3000,3000,3000,3000,5
|
|
20230915,113600,104290360,3000,3000,3000,3000,43
|
|
20230915,113500,104161360,3005,3005,3005,3005,1
|
|
20230915,113400,104158355,3000,3000,3000,3000,49
|
|
20230915,113300,104011355,3000,3000,3005,3000,342
|
|
20230915,113200,102984250,3000,3000,3000,3000,0
|
|
20230915,113100,102984250,3000,3005,3010,3000,1171
|
|
20230915,113000,99465655,3005,3005,3005,3005,0
|
|
20230915,112900,99465655,3005,3005,3005,3005,85
|
|
20230915,112800,99210230,3010,3005,3010,3005,2772
|
|
20230915,112700,90869160,3000,3000,3000,3000,0
|
|
20230915,112600,90869160,3000,3000,3000,3000,95
|
|
20230915,112500,90584160,3000,3000,3000,3000,0
|
|
20230915,112400,90584160,3000,3000,3000,3000,41
|
|
20230915,112300,90461160,3000,3000,3000,3000,52
|
|
20230915,112200,90305160,3000,3000,3000,3000,0
|
|
20230915,112100,90305160,3000,3000,3000,3000,45
|
|
20230915,112000,90170160,3000,3000,3000,3000,57
|
|
20230915,111900,89999160,3000,3000,3000,3000,40
|
|
20230915,111800,89879160,3000,3000,3000,3000,50
|
|
20230915,111700,89729160,3000,3000,3000,3000,1
|
|
20230915,111600,89726160,2995,2995,2995,2985,5396
|
|
20230915,111500,73594075,3000,3000,3000,3000,0
|
|
20230915,111400,73594075,3000,2995,3000,2995,371
|
|
20230915,111300,72481260,2995,2995,2995,2995,0
|
|
20230915,111200,72481260,2995,2995,2995,2995,0
|
|
20230915,111100,72481260,2995,3000,3000,2995,95
|
|
20230915,111000,72196480,3000,3000,3000,3000,0
|
|
20230915,110900,72196480,3000,2990,3000,2990,2012
|
|
20230915,110800,66170730,2995,2995,2995,2995,202
|
|
20230915,110700,65565740,2990,2990,2990,2990,52
|
|
20230915,110600,65410260,2990,2990,2990,2990,47
|
|
20230915,110500,65269730,2990,2990,2990,2990,0
|
|
20230915,110400,65269730,2990,2990,2990,2990,52
|
|
20230915,110300,65114250,2990,2990,2990,2990,38
|
|
20230915,110200,65000630,2990,2990,2990,2990,900
|
|
20230915,110100,62309630,2990,2990,2990,2990,95
|
|
20230915,110000,62025580,2990,2990,2990,2990,0
|
|
20230915,105900,62025580,2990,2990,2990,2990,0
|
|
20230915,105800,62025580,2990,2990,2990,2990,92
|
|
20230915,105700,61750500,2990,2990,2990,2990,0
|
|
20230915,105600,61750500,2990,2990,2990,2990,51
|
|
20230915,105500,61598010,2990,2990,2990,2990,51
|
|
20230915,105400,61445520,2990,2990,2990,2990,0
|
|
20230915,105300,61445520,2990,2990,2990,2990,35
|
|
20230915,105200,61340870,2990,2990,2990,2990,103
|
|
20230915,105100,61032900,2990,2990,2990,2990,52
|
|
20230915,105000,60877420,2990,2990,2990,2990,0
|
|
20230915,104900,60877420,2990,2995,2995,2990,53
|
|
20230915,104800,60718940,2990,2990,2990,2990,33
|
|
20230915,104700,60620270,2990,2990,2990,2990,0
|
|
20230915,104600,60620270,2990,2990,2990,2990,399
|
|
20230915,104500,59427260,2990,2990,2990,2990,0
|
|
20230915,104400,59427260,2990,2990,2990,2990,1
|
|
20230915,104300,59424270,2990,2990,2990,2990,89
|
|
20230915,104200,59158160,2990,2990,2990,2990,1000
|
|
20230915,104100,56168160,2990,2990,2990,2990,54
|
|
20230915,104000,56006700,2990,2990,2990,2990,51
|
|
20230915,103900,55854210,2990,2990,2990,2990,0
|
|
20230915,103800,55854210,2990,2990,2990,2990,31
|
|
20230915,103700,55761520,2990,2990,2990,2990,51
|
|
20230915,103600,55609030,2990,2990,2990,2990,906
|
|
20230915,103500,52900090,2990,2990,2990,2990,211
|
|
20230915,103400,52269200,2990,2990,2990,2990,51
|
|
20230915,103300,52116710,2990,2990,2990,2990,35
|
|
20230915,103200,52012060,2990,2990,2990,2990,0
|
|
20230915,103100,52012060,2990,2990,2990,2990,51
|
|
20230915,103000,51859570,2990,2990,2990,2990,50
|
|
20230915,102900,51710070,2990,2990,2990,2990,0
|
|
20230915,102800,51710070,2990,2990,2990,2990,86
|
|
20230915,102700,51452930,2990,2990,2990,2990,0
|
|
20230915,102600,51452930,2990,2990,2990,2990,0
|
|
20230915,102500,51452930,2990,2990,2990,2990,100
|
|
20230915,102400,51153930,2995,2995,2995,2995,0
|
|
20230915,102300,51153930,2995,2990,2995,2990,38
|
|
20230915,102200,51040305,2990,2990,2990,2990,51
|
|
20230915,102100,50887815,2990,2990,2990,2990,0
|
|
20230915,102000,50887815,2990,2990,2990,2990,45
|
|
20230915,101900,50753265,2990,2990,2990,2990,0
|
|
20230915,101800,50753265,2990,2990,2990,2990,91
|
|
20230915,101700,50481175,2990,2990,2990,2990,70
|
|
20230915,101600,50271875,2990,2990,2990,2990,0
|
|
20230915,101500,50271875,2990,2990,2990,2990,103
|
|
20230915,101400,49963905,2990,2990,2990,2990,0
|
|
20230915,101300,49963905,2990,2990,2990,2990,34
|
|
20230915,101200,49862245,2990,2990,2990,2990,51
|
|
20230915,101100,49709755,2995,2995,2995,2995,70
|
|
20230915,101000,49500105,2995,2995,2995,2995,653
|
|
20230915,100900,47544370,2995,2995,2995,2995,251
|
|
20230915,100800,46792625,2995,2995,2995,2995,32
|
|
20230915,100700,46696785,3000,3000,3000,3000,0
|
|
20230915,100600,46696785,3000,3000,3000,3000,0
|
|
20230915,100500,46696785,3000,3000,3000,3000,59
|
|
20230915,100400,46519785,3000,3000,3000,3000,0
|
|
20230915,100300,46519785,3000,3000,3000,3000,88
|
|
20230915,100200,46255785,3000,3005,3005,3000,251
|
|
20230915,100100,45502780,3000,3000,3000,3000,603
|
|
20230915,100000,43693780,2995,2995,2995,2995,98
|
|
20230915,095900,43400270,3000,3000,3000,3000,0
|
|
20230915,095800,43400270,3000,2995,3000,2995,3046
|
|
20230915,095700,34262500,2995,2995,2995,2995,91
|
|
20230915,095600,33989955,2995,2995,2995,2995,0
|
|
20230915,095500,33989955,2995,2995,2995,2995,49
|
|
20230915,095400,33843200,2995,2995,2995,2995,51
|
|
20230915,095300,33690455,2995,2995,2995,2995,0
|
|
20230915,095200,33690455,2995,2995,2995,2995,36
|
|
20230915,095100,33582635,2995,2995,2995,2995,51
|
|
20230915,095000,33429890,2995,2995,2995,2995,48
|
|
20230915,094900,33286130,2995,2995,2995,2995,0
|
|
20230915,094800,33286130,2995,2995,2995,2995,52
|
|
20230915,094700,33130390,2995,2995,2995,2995,37
|
|
20230915,094600,33019575,2995,2995,2995,2995,0
|
|
20230915,094500,33019575,2995,2995,2995,2995,509
|
|
20230915,094400,31495120,2995,2995,2995,2995,1
|
|
20230915,094300,31492125,2995,2995,2995,2995,759
|
|
20230915,094200,29218920,2995,2995,2995,2995,92
|
|
20230915,094100,28943380,2995,2995,2995,2995,0
|
|
20230915,094000,28943380,2995,2995,2995,2995,188
|
|
20230915,093900,28380320,2995,2995,2995,2995,51
|
|
20230915,093800,28227575,3000,3000,3000,3000,1
|
|
20230915,093700,28224575,2995,2995,2995,2995,38
|
|
20230915,093600,28110765,3000,3000,3000,3000,29
|
|
20230915,093500,28023765,3000,3000,3000,3000,46
|
|
20230915,093400,27885765,3005,3005,3005,3005,0
|
|
20230915,093300,27885765,3005,3000,3005,3000,52
|
|
20230915,093200,27729760,3000,3000,3000,3000,39
|
|
20230915,093100,27612760,3000,3000,3000,3000,0
|
|
20230915,093000,27612760,3000,3005,3005,3000,94
|
|
20230915,092900,27330755,3005,3005,3005,3005,0
|
|
20230915,092800,27330755,3005,3005,3005,3005,66
|
|
20230915,092700,27132425,3000,3000,3000,3000,0
|
|
20230915,092600,27132425,3000,3000,3000,3000,161
|
|
20230915,092500,26649425,3005,3005,3005,3005,1
|
|
20230915,092400,26646420,3000,3000,3000,3000,182
|
|
20230915,092300,26100420,3000,3000,3000,3000,30
|
|
20230915,092200,26010420,3000,2985,3000,2985,894
|
|
20230915,092100,23340700,2985,2985,2985,2985,272
|
|
20230915,092000,22528780,2985,2985,2985,2985,300
|
|
20230915,091900,21633280,2985,2985,2985,2985,45
|
|
20230915,091800,21498955,2990,2990,2990,2990,140
|
|
20230915,091700,21080355,2990,2990,2990,2990,0
|
|
20230915,091600,21080355,2990,2990,2990,2990,862
|
|
20230915,091500,18502975,2990,2990,2990,2990,300
|
|
20230915,091400,17605975,2995,2995,2995,2995,0
|
|
20230915,091300,17605975,2995,2995,2995,2995,0
|
|
20230915,091200,17605975,2995,3000,3000,2995,350
|
|
20230915,091100,16556140,3010,3010,3010,3010,0
|
|
20230915,091000,16556140,3010,3010,3010,3010,61
|
|
20230915,090900,16372530,3010,3010,3010,3010,1
|
|
20230915,090800,16369520,3010,3010,3010,3010,0
|
|
20230915,090700,16369520,3010,3015,3015,3010,101
|
|
20230915,090600,16065505,3010,2995,3010,2995,1468
|
|
20230915,090500,11662550,2990,2990,2990,2990,497
|
|
20230915,090400,10176520,2975,2975,2975,2975,74
|
|
20230915,090300,9956370,2980,2980,2980,2980,89
|
|
20230915,090200,9691150,2980,2980,2980,2980,100
|
|
20230915,090100,9393150,2995,2995,2995,2995,0
|
|
20230915,090000,9393150,2995,2965,2995,2965,3168
|