633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,193000,240387355,3305,3305,3305,3305,5329
|
|
20230905,192900,240387355,3305,3305,3305,3305,0
|
|
20230905,192800,240387355,3305,3305,3305,3305,0
|
|
20230905,192700,240387355,3305,3305,3305,3305,0
|
|
20230905,192600,240387355,3305,3305,3305,3305,0
|
|
20230905,192500,240387355,3305,3305,3305,3305,0
|
|
20230905,192400,240387355,3305,3305,3305,3305,0
|
|
20230905,192300,240387355,3305,3305,3305,3305,0
|
|
20230905,192200,240387355,3305,3305,3305,3305,0
|
|
20230905,192100,240387355,3305,3305,3305,3305,0
|
|
20230905,192000,240387355,3305,3305,3305,3305,0
|
|
20230905,191900,240387355,3305,3305,3305,3305,0
|
|
20230905,191800,240387355,3305,3305,3305,3305,0
|
|
20230905,191700,240387355,3305,3305,3305,3305,0
|
|
20230905,191600,240387355,3305,3305,3305,3305,0
|
|
20230905,191500,240387355,3305,3305,3305,3305,0
|
|
20230905,191400,240387355,3305,3305,3305,3305,0
|
|
20230905,191300,240387355,3305,3305,3305,3305,0
|
|
20230905,191200,240387355,3305,3305,3305,3305,0
|
|
20230905,191100,240387355,3305,3305,3305,3305,0
|
|
20230905,191000,240387355,3305,3305,3305,3305,0
|
|
20230905,190900,240387355,3305,3305,3305,3305,0
|
|
20230905,190800,240387355,3305,3305,3305,3305,0
|
|
20230905,190700,240387355,3305,3305,3305,3305,0
|
|
20230905,190600,240387355,3305,3305,3305,3305,0
|
|
20230905,190500,240387355,3305,3305,3305,3305,0
|
|
20230905,190400,240387355,3305,3305,3305,3305,0
|
|
20230905,190300,240387355,3305,3305,3305,3305,0
|
|
20230905,190200,240387355,3305,3305,3305,3305,0
|
|
20230905,190100,240387355,3305,3305,3305,3305,0
|
|
20230905,190000,240387355,3305,3305,3305,3305,5329
|
|
20230905,185900,240387355,3305,3305,3305,3305,0
|
|
20230905,185800,240387355,3305,3305,3305,3305,0
|
|
20230905,185700,240387355,3305,3305,3305,3305,0
|
|
20230905,185600,240387355,3305,3305,3305,3305,0
|
|
20230905,185500,240387355,3305,3305,3305,3305,0
|
|
20230905,185400,240387355,3305,3305,3305,3305,0
|
|
20230905,185300,240387355,3305,3305,3305,3305,0
|
|
20230905,185200,240387355,3305,3305,3305,3305,0
|
|
20230905,185100,240387355,3305,3305,3305,3305,0
|
|
20230905,185000,240387355,3305,3305,3305,3305,0
|
|
20230905,184900,240387355,3305,3305,3305,3305,0
|
|
20230905,184800,240387355,3305,3305,3305,3305,0
|
|
20230905,184700,240387355,3305,3305,3305,3305,0
|
|
20230905,184600,240387355,3305,3305,3305,3305,0
|
|
20230905,184500,240387355,3305,3305,3305,3305,0
|
|
20230905,184400,240387355,3305,3305,3305,3305,0
|
|
20230905,184300,240387355,3305,3305,3305,3305,0
|
|
20230905,184200,240387355,3305,3305,3305,3305,0
|
|
20230905,184100,240387355,3305,3305,3305,3305,0
|
|
20230905,184000,240387355,3305,3305,3305,3305,0
|
|
20230905,183900,240387355,3305,3305,3305,3305,0
|
|
20230905,183800,240387355,3305,3305,3305,3305,0
|
|
20230905,183700,240387355,3305,3305,3305,3305,0
|
|
20230905,183600,240387355,3305,3305,3305,3305,0
|
|
20230905,183500,240387355,3305,3305,3305,3305,0
|
|
20230905,183400,240387355,3305,3305,3305,3305,0
|
|
20230905,183300,240387355,3305,3305,3305,3305,0
|
|
20230905,183200,240387355,3305,3305,3305,3305,0
|
|
20230905,183100,240387355,3305,3305,3305,3305,0
|
|
20230905,183000,240387355,3305,3305,3305,3305,5329
|
|
20230905,182900,240387355,3305,3305,3305,3305,0
|
|
20230905,182800,240387355,3305,3305,3305,3305,0
|
|
20230905,182700,240387355,3305,3305,3305,3305,0
|
|
20230905,182600,240387355,3305,3305,3305,3305,0
|
|
20230905,182500,240387355,3305,3305,3305,3305,0
|
|
20230905,182400,240387355,3305,3305,3305,3305,0
|
|
20230905,182300,240387355,3305,3305,3305,3305,0
|
|
20230905,182200,240387355,3305,3305,3305,3305,0
|
|
20230905,182100,240387355,3305,3305,3305,3305,0
|
|
20230905,182000,240387355,3305,3305,3305,3305,0
|
|
20230905,181900,240387355,3305,3305,3305,3305,0
|
|
20230905,181800,240387355,3305,3305,3305,3305,0
|
|
20230905,181700,240387355,3305,3305,3305,3305,0
|
|
20230905,181600,240387355,3305,3305,3305,3305,0
|
|
20230905,181500,240387355,3305,3305,3305,3305,0
|
|
20230905,181400,240387355,3305,3305,3305,3305,0
|
|
20230905,181300,240387355,3305,3305,3305,3305,0
|
|
20230905,181200,240387355,3305,3305,3305,3305,0
|
|
20230905,181100,240387355,3305,3305,3305,3305,0
|
|
20230905,181000,240387355,3305,3305,3305,3305,0
|
|
20230905,180900,240387355,3305,3305,3305,3305,0
|
|
20230905,180800,240387355,3305,3305,3305,3305,0
|
|
20230905,180700,240387355,3305,3305,3305,3305,0
|
|
20230905,180600,240387355,3305,3305,3305,3305,0
|
|
20230905,180500,240387355,3305,3305,3305,3305,0
|
|
20230905,180400,240387355,3305,3305,3305,3305,0
|
|
20230905,180300,240387355,3305,3305,3305,3305,0
|
|
20230905,180200,240387355,3305,3305,3305,3305,0
|
|
20230905,180100,240387355,3305,3305,3305,3305,0
|
|
20230905,180000,240387355,3305,3305,3305,3305,5329
|
|
20230905,175900,240387355,3305,3305,3305,3305,0
|
|
20230905,175800,240387355,3305,3305,3305,3305,0
|
|
20230905,175700,240387355,3305,3305,3305,3305,0
|
|
20230905,175600,240387355,3305,3305,3305,3305,0
|
|
20230905,175500,240387355,3305,3305,3305,3305,0
|
|
20230905,175400,240387355,3305,3305,3305,3305,0
|
|
20230905,175300,240387355,3305,3305,3305,3305,0
|
|
20230905,175200,240387355,3305,3305,3305,3305,0
|
|
20230905,175100,240387355,3305,3305,3305,3305,0
|
|
20230905,175000,240387355,3305,3305,3305,3305,0
|
|
20230905,174900,240387355,3305,3305,3305,3305,0
|
|
20230905,174800,240387355,3305,3305,3305,3305,0
|
|
20230905,174700,240387355,3305,3305,3305,3305,0
|
|
20230905,174600,240387355,3305,3305,3305,3305,0
|
|
20230905,174500,240387355,3305,3305,3305,3305,0
|
|
20230905,174400,240387355,3305,3305,3305,3305,0
|
|
20230905,174300,240387355,3305,3305,3305,3305,0
|
|
20230905,174200,240387355,3305,3305,3305,3305,0
|
|
20230905,174100,240387355,3305,3305,3305,3305,0
|
|
20230905,174000,240387355,3305,3305,3305,3305,0
|
|
20230905,173900,240387355,3305,3305,3305,3305,0
|
|
20230905,173800,240387355,3305,3305,3305,3305,0
|
|
20230905,173700,240387355,3305,3305,3305,3305,0
|
|
20230905,173600,240387355,3305,3305,3305,3305,0
|
|
20230905,173500,240387355,3305,3305,3305,3305,0
|
|
20230905,173400,240387355,3305,3305,3305,3305,0
|
|
20230905,173300,240387355,3305,3305,3305,3305,0
|
|
20230905,173200,240387355,3305,3305,3305,3305,0
|
|
20230905,173100,240387355,3305,3305,3305,3305,0
|
|
20230905,173000,240387355,3305,3305,3305,3305,5329
|
|
20230905,172900,240387355,3305,3305,3305,3305,0
|
|
20230905,172800,240387355,3305,3305,3305,3305,0
|
|
20230905,172700,240387355,3305,3305,3305,3305,0
|
|
20230905,172600,240387355,3305,3305,3305,3305,0
|
|
20230905,172500,240387355,3305,3305,3305,3305,0
|
|
20230905,172400,240387355,3305,3305,3305,3305,0
|
|
20230905,172300,240387355,3305,3305,3305,3305,0
|
|
20230905,172200,240387355,3305,3305,3305,3305,0
|
|
20230905,172100,240387355,3305,3305,3305,3305,0
|
|
20230905,172000,240387355,3305,3305,3305,3305,0
|
|
20230905,171900,240387355,3305,3305,3305,3305,0
|
|
20230905,171800,240387355,3305,3305,3305,3305,0
|
|
20230905,171700,240387355,3305,3305,3305,3305,0
|
|
20230905,171600,240387355,3305,3305,3305,3305,0
|
|
20230905,171500,240387355,3305,3305,3305,3305,0
|
|
20230905,171400,240387355,3305,3305,3305,3305,0
|
|
20230905,171300,240387355,3305,3305,3305,3305,0
|
|
20230905,171200,240387355,3305,3305,3305,3305,0
|
|
20230905,171100,240387355,3305,3305,3305,3305,0
|
|
20230905,171000,240387355,3305,3305,3305,3305,0
|
|
20230905,170900,240387355,3305,3305,3305,3305,0
|
|
20230905,170800,240387355,3305,3305,3305,3305,0
|
|
20230905,170700,240387355,3305,3305,3305,3305,0
|
|
20230905,170600,240387355,3305,3305,3305,3305,0
|
|
20230905,170500,240387355,3305,3305,3305,3305,0
|
|
20230905,170400,240387355,3305,3305,3305,3305,0
|
|
20230905,170300,240387355,3305,3305,3305,3305,0
|
|
20230905,170200,240387355,3305,3305,3305,3305,0
|
|
20230905,170100,240387355,3305,3305,3305,3305,0
|
|
20230905,170000,240387355,3305,3305,3305,3305,5329
|
|
20230905,165900,240387355,3305,3305,3305,3305,0
|
|
20230905,165800,240387355,3305,3305,3305,3305,0
|
|
20230905,165700,240387355,3305,3305,3305,3305,0
|
|
20230905,165600,240387355,3305,3305,3305,3305,0
|
|
20230905,165500,240387355,3305,3305,3305,3305,0
|
|
20230905,165400,240387355,3305,3305,3305,3305,0
|
|
20230905,165300,240387355,3305,3305,3305,3305,0
|
|
20230905,165200,240387355,3305,3305,3305,3305,0
|
|
20230905,165100,240387355,3305,3305,3305,3305,0
|
|
20230905,165000,240387355,3305,3305,3305,3305,0
|
|
20230905,164900,240387355,3305,3305,3305,3305,0
|
|
20230905,164800,240387355,3305,3305,3305,3305,0
|
|
20230905,164700,240387355,3305,3305,3305,3305,0
|
|
20230905,164600,240387355,3305,3305,3305,3305,0
|
|
20230905,164500,240387355,3305,3305,3305,3305,0
|
|
20230905,164400,240387355,3305,3305,3305,3305,0
|
|
20230905,164300,240387355,3305,3305,3305,3305,0
|
|
20230905,164200,240387355,3305,3305,3305,3305,0
|
|
20230905,164100,240387355,3305,3305,3305,3305,0
|
|
20230905,164000,240387355,3305,3305,3305,3305,0
|
|
20230905,163900,240387355,3305,3305,3305,3305,0
|
|
20230905,163800,240387355,3305,3305,3305,3305,0
|
|
20230905,163700,240387355,3305,3305,3305,3305,0
|
|
20230905,163600,240387355,3305,3305,3305,3305,0
|
|
20230905,163500,240387355,3305,3305,3305,3305,0
|
|
20230905,163400,240387355,3305,3305,3305,3305,0
|
|
20230905,163300,240387355,3305,3305,3305,3305,0
|
|
20230905,163200,240387355,3305,3305,3305,3305,0
|
|
20230905,163100,240387355,3305,3305,3305,3305,0
|
|
20230905,163000,240387355,3305,3305,3305,3305,5329
|
|
20230905,162900,240387355,3305,3305,3305,3305,0
|
|
20230905,162800,240387355,3305,3305,3305,3305,0
|
|
20230905,162700,240387355,3305,3305,3305,3305,0
|
|
20230905,162600,240387355,3305,3305,3305,3305,0
|
|
20230905,162500,240387355,3305,3305,3305,3305,0
|
|
20230905,162400,240387355,3305,3305,3305,3305,0
|
|
20230905,162300,240387355,3305,3305,3305,3305,0
|
|
20230905,162200,240387355,3305,3305,3305,3305,0
|
|
20230905,162100,240387355,3305,3305,3305,3305,0
|
|
20230905,162000,240387355,3305,3305,3305,3305,0
|
|
20230905,161900,240387355,3305,3305,3305,3305,0
|
|
20230905,161800,240387355,3305,3305,3305,3305,0
|
|
20230905,161700,240387355,3305,3305,3305,3305,0
|
|
20230905,161600,240387355,3305,3305,3305,3305,0
|
|
20230905,161500,240387355,3305,3305,3305,3305,0
|
|
20230905,161400,240387355,3305,3305,3305,3305,0
|
|
20230905,161300,240387355,3305,3305,3305,3305,0
|
|
20230905,161200,240387355,3305,3305,3305,3305,0
|
|
20230905,161100,240387355,3305,3305,3305,3305,0
|
|
20230905,161000,240387355,3305,3305,3305,3305,0
|
|
20230905,160900,240387355,3305,3305,3305,3305,0
|
|
20230905,160800,240387355,3305,3305,3305,3305,0
|
|
20230905,160700,240387355,3305,3305,3305,3305,0
|
|
20230905,160600,240387355,3305,3305,3305,3305,0
|
|
20230905,160500,240387355,3305,3305,3305,3305,0
|
|
20230905,160400,240387355,3305,3305,3305,3305,0
|
|
20230905,160300,240387355,3305,3305,3305,3305,0
|
|
20230905,160200,240387355,3305,3305,3305,3305,0
|
|
20230905,160100,240387355,3305,3305,3305,3305,0
|
|
20230905,160000,240387355,3305,3305,3305,3305,5329
|
|
20230905,155900,240387355,3305,3305,3305,3305,0
|
|
20230905,155800,240387355,3305,3305,3305,3305,0
|
|
20230905,155700,240387355,3305,3305,3305,3305,0
|
|
20230905,155600,240387355,3305,3305,3305,3305,0
|
|
20230905,155500,240387355,3305,3305,3305,3305,0
|
|
20230905,155400,240387355,3305,3305,3305,3305,0
|
|
20230905,155300,240387355,3305,3305,3305,3305,0
|
|
20230905,155200,240387355,3305,3305,3305,3305,0
|
|
20230905,155100,240387355,3305,3305,3305,3305,0
|
|
20230905,155000,240387355,3305,3305,3305,3305,0
|
|
20230905,154900,240387355,3305,3305,3305,3305,0
|
|
20230905,154800,240387355,3305,3305,3305,3305,0
|
|
20230905,154700,240387355,3305,3305,3305,3305,0
|
|
20230905,154600,240387355,3305,3305,3305,3305,0
|
|
20230905,154500,240387355,3305,3305,3305,3305,0
|
|
20230905,154400,240387355,3305,3305,3305,3305,0
|
|
20230905,154300,240387355,3305,3305,3305,3305,0
|
|
20230905,154200,240387355,3305,3305,3305,3305,0
|
|
20230905,154100,240387355,3305,3305,3305,3305,0
|
|
20230905,154000,240387355,3305,3305,3305,3305,0
|
|
20230905,153900,240387355,3305,3305,3305,3305,0
|
|
20230905,153800,240387355,3305,3305,3305,3305,0
|
|
20230905,153700,240387355,3305,3305,3305,3305,0
|
|
20230905,153600,240387355,3305,3305,3305,3305,0
|
|
20230905,153500,240387355,3305,3305,3305,3305,0
|
|
20230905,153400,240387355,3305,3305,3305,3305,0
|
|
20230905,153300,240387355,3305,3305,3305,3305,0
|
|
20230905,153200,240387355,3305,3305,3305,3305,0
|
|
20230905,153100,240387355,3305,3305,3305,3305,0
|
|
20230905,153000,240387355,3305,3305,3305,3305,10658
|
|
20230905,152900,222775010,3305,3305,3305,3305,0
|
|
20230905,152800,222775010,3305,3305,3305,3305,0
|
|
20230905,152700,222775010,3305,3305,3305,3305,0
|
|
20230905,152600,222775010,3305,3305,3305,3305,0
|
|
20230905,152500,222775010,3305,3305,3305,3305,0
|
|
20230905,152400,222775010,3305,3305,3305,3305,0
|
|
20230905,152300,222775010,3305,3305,3305,3305,0
|
|
20230905,152200,222775010,3305,3305,3305,3305,0
|
|
20230905,152100,222775010,3305,3305,3305,3305,0
|
|
20230905,152000,222775010,3305,3305,3305,3305,0
|
|
20230905,151900,222775010,3305,3305,3305,3305,3
|
|
20230905,151800,222765095,3295,3305,3305,3295,20
|
|
20230905,151700,222699185,3300,3305,3305,3300,512
|
|
20230905,151600,221007085,3305,3300,3305,3300,20
|
|
20230905,151500,220941080,3300,3295,3300,3295,1292
|
|
20230905,151400,216677565,3300,3300,3300,3300,200
|
|
20230905,151300,216017565,3300,3300,3300,3300,7
|
|
20230905,151200,215994465,3300,3300,3300,3300,1128
|
|
20230905,151100,212272065,3305,3305,3305,3305,1
|
|
20230905,151000,212268760,3305,3305,3305,3305,0
|
|
20230905,150900,212268760,3305,3305,3305,3305,0
|
|
20230905,150800,212268760,3305,3300,3305,3300,3107
|
|
20230905,150700,202015625,3295,3295,3295,3295,2028
|
|
20230905,150600,195333365,3285,3285,3285,3285,0
|
|
20230905,150500,195333365,3285,3285,3285,3285,0
|
|
20230905,150400,195333365,3285,3285,3285,3285,16
|
|
20230905,150300,195280805,3295,3295,3295,3295,0
|
|
20230905,150200,195280805,3295,3295,3295,3295,1
|
|
20230905,150100,195277510,3295,3290,3295,3290,11
|
|
20230905,150000,195241310,3290,3290,3290,3290,1091
|
|
20230905,145900,191651920,3290,3290,3290,3290,1
|
|
20230905,145800,191648630,3280,3280,3280,3280,0
|
|
20230905,145700,191648630,3280,3290,3290,3280,1500
|
|
20230905,145600,186722825,3295,3290,3295,3290,491
|
|
20230905,145500,185107430,3290,3290,3290,3290,11
|
|
20230905,145400,185071240,3295,3295,3295,3295,0
|
|
20230905,145300,185071240,3295,3290,3295,3290,1330
|
|
20230905,145200,180695535,3290,3290,3290,3290,0
|
|
20230905,145100,180695535,3290,3290,3290,3290,1
|
|
20230905,145000,180692245,3290,3290,3290,3290,0
|
|
20230905,144900,180692245,3290,3290,3290,3290,0
|
|
20230905,144800,180692245,3290,3290,3290,3290,614
|
|
20230905,144700,178672185,3290,3290,3290,3290,0
|
|
20230905,144600,178672185,3290,3290,3290,3290,8
|
|
20230905,144500,178645865,3290,3290,3290,3290,0
|
|
20230905,144400,178645865,3290,3290,3290,3290,900
|
|
20230905,144300,175684865,3290,3290,3290,3290,0
|
|
20230905,144200,175684865,3290,3290,3290,3290,1
|
|
20230905,144100,175681575,3290,3290,3290,3290,1
|
|
20230905,144000,175678285,3290,3290,3290,3290,0
|
|
20230905,143900,175678285,3290,3290,3290,3290,0
|
|
20230905,143800,175678285,3290,3290,3290,3290,3
|
|
20230905,143700,175668415,3290,3290,3290,3290,0
|
|
20230905,143600,175668415,3290,3290,3290,3290,8
|
|
20230905,143500,175642095,3290,3290,3290,3290,0
|
|
20230905,143400,175642095,3290,3290,3290,3290,0
|
|
20230905,143300,175642095,3290,3290,3290,3290,0
|
|
20230905,143200,175642095,3290,3290,3290,3290,22
|
|
20230905,143100,175569715,3295,3295,3295,3295,1
|
|
20230905,143000,175566420,3290,3290,3290,3290,29
|
|
20230905,142900,175471010,3290,3290,3290,3290,50
|
|
20230905,142800,175306510,3290,3290,3290,3290,50
|
|
20230905,142700,175142010,3290,3290,3290,3290,0
|
|
20230905,142600,175142010,3290,3290,3290,3290,59
|
|
20230905,142500,174947900,3290,3290,3290,3290,50
|
|
20230905,142400,174783400,3290,3290,3290,3290,50
|
|
20230905,142300,174618900,3290,3290,3290,3290,50
|
|
20230905,142200,174454400,3290,3290,3290,3290,50
|
|
20230905,142100,174289900,3290,3290,3290,3290,51
|
|
20230905,142000,174122110,3290,3290,3290,3290,50
|
|
20230905,141900,173957610,3290,3290,3290,3290,50
|
|
20230905,141800,173793110,3290,3290,3290,3290,50
|
|
20230905,141700,173628610,3290,3290,3290,3290,100
|
|
20230905,141600,173299610,3290,3290,3290,3290,1890
|
|
20230905,141500,167081510,3290,3290,3290,3290,61
|
|
20230905,141400,166880820,3285,3285,3285,3285,164
|
|
20230905,141300,166342080,3285,3285,3285,3285,50
|
|
20230905,141200,166177830,3285,3285,3285,3285,50
|
|
20230905,141100,166013580,3285,3285,3285,3285,62
|
|
20230905,141000,165809910,3285,3285,3285,3285,57
|
|
20230905,140900,165622665,3285,3285,3285,3285,103
|
|
20230905,140800,165284310,3285,3285,3285,3285,109
|
|
20230905,140700,164926245,3285,3280,3285,3280,152
|
|
20230905,140600,164426930,3280,3280,3280,3280,0
|
|
20230905,140500,164426930,3280,3280,3280,3280,0
|
|
20230905,140400,164426930,3280,3280,3280,3280,0
|
|
20230905,140300,164426930,3280,3280,3280,3280,6
|
|
20230905,140200,164407250,3285,3285,3285,3285,100
|
|
20230905,140100,164078750,3285,3285,3285,3285,51
|
|
20230905,140000,163911215,3285,3285,3285,3285,50
|
|
20230905,135900,163746965,3285,3285,3285,3285,51
|
|
20230905,135800,163579430,3285,3285,3285,3285,50
|
|
20230905,135700,163415180,3285,3285,3285,3285,50
|
|
20230905,135600,163250930,3285,3285,3285,3285,108
|
|
20230905,135500,162896150,3285,3285,3285,3285,100
|
|
20230905,135400,162567650,3285,3285,3285,3285,152
|
|
20230905,135300,162068330,3280,3280,3280,3280,100
|
|
20230905,135200,161740330,3280,3280,3280,3280,0
|
|
20230905,135100,161740330,3280,3280,3280,3280,0
|
|
20230905,135000,161740330,3280,3280,3280,3280,0
|
|
20230905,134900,161740330,3280,3280,3280,3280,0
|
|
20230905,134800,161740330,3280,3280,3280,3280,199
|
|
20230905,134700,161087610,3280,3280,3280,3280,662
|
|
20230905,134600,158916250,3280,3280,3280,3280,58
|
|
20230905,134500,158726010,3280,3280,3280,3280,50
|
|
20230905,134400,158562010,3280,3280,3280,3280,50
|
|
20230905,134300,158398010,3280,3280,3280,3280,253
|
|
20230905,134200,157568170,3280,3280,3280,3280,0
|
|
20230905,134100,157568170,3280,3280,3280,3280,0
|
|
20230905,134000,157568170,3280,3280,3280,3280,19
|
|
20230905,133900,157505850,3290,3285,3290,3285,59
|
|
20230905,133800,157311745,3290,3290,3290,3290,50
|
|
20230905,133700,157147245,3290,3290,3290,3290,50
|
|
20230905,133600,156982745,3290,3285,3290,3285,74
|
|
20230905,133500,156739540,3285,3285,3285,3285,450
|
|
20230905,133400,155261290,3285,3285,3285,3285,50
|
|
20230905,133300,155097040,3285,3285,3285,3285,62
|
|
20230905,133200,154893370,3285,3285,3285,3285,50
|
|
20230905,133100,154729120,3285,3285,3285,3285,50
|
|
20230905,133000,154564870,3285,3285,3285,3285,50
|
|
20230905,132900,154400620,3285,3285,3285,3285,50
|
|
20230905,132800,154236370,3285,3285,3285,3285,50
|
|
20230905,132700,154072120,3285,3285,3285,3285,50
|
|
20230905,132600,153907870,3285,3285,3285,3285,58
|
|
20230905,132500,153717340,3285,3285,3285,3285,50
|
|
20230905,132400,153553090,3285,3280,3285,3275,367
|
|
20230905,132300,152350175,3280,3280,3280,3280,46
|
|
20230905,132200,152199295,3280,3280,3280,3280,53
|
|
20230905,132100,152025455,3280,3280,3280,3280,50
|
|
20230905,132000,151861455,3280,3280,3280,3280,142
|
|
20230905,131900,151395695,3280,3280,3280,3280,58
|
|
20230905,131800,151205455,3285,3285,3285,3285,50
|
|
20230905,131700,151041205,3285,3285,3285,3285,57
|
|
20230905,131600,150853960,3285,3285,3285,3285,150
|
|
20230905,131500,150361210,3285,3285,3285,3285,50
|
|
20230905,131400,150196960,3285,3285,3285,3285,50
|
|
20230905,131300,150032710,3285,3285,3285,3285,142
|
|
20230905,131200,149566240,3285,3285,3285,3285,50
|
|
20230905,131100,149401990,3285,3285,3285,3285,52
|
|
20230905,131000,149231170,3285,3285,3285,3285,142
|
|
20230905,130900,148764700,3285,3285,3285,3285,50
|
|
20230905,130800,148600450,3285,3285,3285,3285,50
|
|
20230905,130700,148436200,3285,3285,3285,3285,142
|
|
20230905,130600,147969730,3285,3285,3285,3285,58
|
|
20230905,130500,147779200,3285,3285,3285,3285,269
|
|
20230905,130400,146895535,3290,3290,3290,3290,142
|
|
20230905,130300,146428355,3285,3285,3285,3285,0
|
|
20230905,130200,146428355,3285,3285,3285,3285,14
|
|
20230905,130100,146382365,3285,3285,3285,3285,142
|
|
20230905,130000,145915895,3285,3285,3285,3285,100
|
|
20230905,125900,145587395,3285,3285,3285,3285,59
|
|
20230905,125800,145393580,3280,3285,3285,3280,392
|
|
20230905,125700,144106860,3280,3280,3280,3280,0
|
|
20230905,125600,144106860,3280,3280,3280,3280,4
|
|
20230905,125500,144093740,3290,3290,3290,3290,142
|
|
20230905,125400,143626560,3280,3280,3280,3280,28
|
|
20230905,125300,143534720,3290,3290,3290,3290,50
|
|
20230905,125200,143370220,3290,3290,3290,3290,142
|
|
20230905,125100,142903040,3290,3290,3290,3290,51
|
|
20230905,125000,142735250,3290,3290,3290,3290,50
|
|
20230905,124900,142570750,3290,3290,3290,3290,142
|
|
20230905,124800,142103570,3285,3285,3285,3285,60
|
|
20230905,124700,141906470,3285,3285,3285,3285,50
|
|
20230905,124600,141742220,3285,3285,3285,3285,150
|
|
20230905,124500,141249470,3285,3285,3285,3285,50
|
|
20230905,124400,141085220,3285,3285,3285,3285,50
|
|
20230905,124300,140920970,3285,3285,3285,3285,153
|
|
20230905,124200,140418365,3285,3285,3285,3285,50
|
|
20230905,124100,140254115,3285,3285,3285,3285,51
|
|
20230905,124000,140086580,3285,3290,3290,3285,164
|
|
20230905,123900,139547380,3290,3290,3290,3290,50
|
|
20230905,123800,139382880,3290,3290,3290,3290,50
|
|
20230905,123700,139218380,3290,3290,3290,3290,142
|
|
20230905,123600,138751200,3290,3290,3290,3290,67
|
|
20230905,123500,138530770,3290,3285,3290,3285,258
|
|
20230905,123400,137682985,3285,3285,3285,3285,142
|
|
20230905,123300,137216515,3285,3285,3285,3285,50
|
|
20230905,123200,137052265,3285,3285,3285,3285,50
|
|
20230905,123100,136888015,3285,3290,3290,3285,144
|
|
20230905,123000,136414510,3280,3290,3290,3280,111
|
|
20230905,122900,136049430,3290,3290,3290,3290,100
|
|
20230905,122800,135720430,3290,3290,3290,3290,100
|
|
20230905,122700,135391430,3290,3290,3290,3290,92
|
|
20230905,122600,135088750,3280,3280,3280,3280,0
|
|
20230905,122500,135088750,3280,3280,3280,3280,0
|
|
20230905,122400,135088750,3280,3290,3290,3280,199
|
|
20230905,122300,134434110,3290,3290,3290,3290,100
|
|
20230905,122200,134105110,3290,3290,3290,3290,122
|
|
20230905,122100,133703730,3290,3290,3290,3290,93
|
|
20230905,122000,133397760,3280,3280,3280,3280,1
|
|
20230905,121900,133394480,3290,3290,3290,3290,50
|
|
20230905,121800,133229980,3290,3290,3290,3290,192
|
|
20230905,121700,132598300,3290,3290,3290,3290,100
|
|
20230905,121600,132269300,3290,3290,3290,3290,157
|
|
20230905,121500,131752770,3290,3290,3290,3290,92
|
|
20230905,121400,131450090,3265,3265,3265,3265,0
|
|
20230905,121300,131450090,3265,3285,3285,3265,469
|
|
20230905,121200,129909535,3285,3285,3285,3285,92
|
|
20230905,121100,129607315,3265,3280,3280,3265,200
|
|
20230905,121000,128952710,3280,3280,3280,3280,0
|
|
20230905,120900,128952710,3280,3280,3280,3280,136
|
|
20230905,120800,128506630,3270,3270,3270,3270,1
|
|
20230905,120700,128503360,3265,3265,3265,3265,0
|
|
20230905,120600,128503360,3265,3280,3280,3265,242
|
|
20230905,120500,127710645,3280,3280,3280,3280,50
|
|
20230905,120400,127546645,3280,3280,3280,3280,50
|
|
20230905,120300,127382645,3285,3285,3285,3285,142
|
|
20230905,120200,126916175,3285,3285,3285,3285,50
|
|
20230905,120100,126751925,3285,3285,3285,3285,52
|
|
20230905,120000,126581105,3285,3285,3285,3285,142
|
|
20230905,115900,126114635,3285,3285,3285,3285,50
|
|
20230905,115800,125950385,3285,3285,3285,3285,50
|
|
20230905,115700,125786135,3285,3285,3285,3275,242
|
|
20230905,115600,124991445,3285,3290,3290,3285,158
|
|
20230905,115500,124472125,3295,3295,3295,3295,50
|
|
20230905,115400,124307375,3295,3290,3295,3290,152
|
|
20230905,115300,123807290,3295,3295,3295,3295,50
|
|
20230905,115200,123642540,3295,3295,3295,3295,50
|
|
20230905,115100,123477790,3295,3295,3295,3295,142
|
|
20230905,115000,123009900,3295,3295,3295,3295,50
|
|
20230905,114900,122845150,3295,3295,3295,3295,50
|
|
20230905,114800,122680400,3295,3290,3295,3290,1322
|
|
20230905,114700,118329515,3290,3290,3290,3290,184
|
|
20230905,114600,117724155,3290,3290,3290,3290,58
|
|
20230905,114500,117533335,3290,3290,3290,3290,148
|
|
20230905,114400,117046415,3285,3285,3285,3285,65
|
|
20230905,114300,116832890,3285,3285,3285,3285,61
|
|
20230905,114200,116632505,3285,3290,3290,3285,1055
|
|
20230905,114100,113166370,3290,3290,3290,3290,151
|
|
20230905,114000,112669580,3290,3290,3290,3290,50
|
|
20230905,113900,112505080,3290,3290,3290,3290,51
|
|
20230905,113800,112337290,3290,3280,3290,3280,1000
|
|
20230905,113700,109056120,3275,3280,3280,3275,550
|
|
20230905,113600,107254620,3280,3280,3280,3280,67
|
|
20230905,113500,107034860,3280,3275,3285,3265,1400
|
|
20230905,113400,102446855,3275,3285,3285,3275,252
|
|
20230905,113300,101620375,3285,3285,3285,3285,94
|
|
20230905,113200,101311585,3290,3290,3290,3290,142
|
|
20230905,113100,100844405,3290,3290,3290,3290,227
|
|
20230905,113000,100097575,3290,3290,3290,3290,50
|
|
20230905,112900,99933075,3290,3290,3290,3290,186
|
|
20230905,112800,99321135,3290,3285,3290,3285,51
|
|
20230905,112700,99153595,3290,3285,3290,3285,151
|
|
20230905,112600,98657555,3290,3290,3290,3290,101
|
|
20230905,112500,98325265,3285,3285,3285,3285,40
|
|
20230905,112400,98193865,3290,3290,3290,3290,50
|
|
20230905,112300,98029365,3290,3285,3290,3285,201
|
|
20230905,112200,97369075,3290,3285,3290,3285,1009
|
|
20230905,112100,94054505,3285,3285,3285,3285,101
|
|
20230905,112000,93722720,3285,3285,3285,3285,164
|
|
20230905,111900,93183980,3285,3285,3285,3285,50
|
|
20230905,111800,93019730,3285,3275,3285,3275,2823
|
|
20230905,111700,83767710,3275,3275,3275,3275,186
|
|
20230905,111600,83158560,3275,3275,3275,3275,58
|
|
20230905,111500,82968610,3275,3275,3275,3275,50
|
|
20230905,111400,82804860,3275,3275,3275,3275,186
|
|
20230905,111300,82195710,3275,3275,3275,3275,50
|
|
20230905,111200,82031960,3275,3275,3275,3275,72
|
|
20230905,111100,81796160,3275,3270,3275,3270,665
|
|
20230905,111000,79621550,3270,3270,3270,3270,50
|
|
20230905,110900,79458050,3270,3270,3270,3270,50
|
|
20230905,110800,79294550,3270,3265,3270,3265,4120
|
|
20230905,110700,65842525,3265,3265,3265,3265,144
|
|
20230905,110600,65372365,3265,3265,3265,3265,79
|
|
20230905,110500,65114430,3265,3265,3265,3260,1143
|
|
20230905,110400,61387535,3265,3250,3265,3240,51
|
|
20230905,110300,61222065,3265,3260,3265,3260,2339
|
|
20230905,110200,53596920,3260,3260,3260,3260,142
|
|
20230905,110100,53134000,3260,3260,3260,3260,50
|
|
20230905,110000,52971000,3260,3260,3260,3260,50
|
|
20230905,105900,52808000,3260,3260,3260,3260,142
|
|
20230905,105800,52345080,3260,3260,3260,3260,72
|
|
20230905,105700,52110360,3260,3260,3260,3260,50
|
|
20230905,105600,51947360,3260,3260,3260,3260,150
|
|
20230905,105500,51458360,3255,3255,3255,3255,107
|
|
20230905,105400,51110075,3260,3260,3260,3260,50
|
|
20230905,105300,50947075,3260,3260,3260,3260,143
|
|
20230905,105200,50480895,3260,3260,3260,3260,50
|
|
20230905,105100,50317895,3260,3260,3260,3260,50
|
|
20230905,105000,50154895,3260,3260,3260,3260,50
|
|
20230905,104900,49991895,3260,3260,3260,3260,50
|
|
20230905,104800,49828895,3260,3260,3260,3260,50
|
|
20230905,104700,49665895,3260,3260,3260,3260,50
|
|
20230905,104600,49502895,3260,3260,3260,3260,57
|
|
20230905,104500,49317075,3260,3260,3260,3260,50
|
|
20230905,104400,49154075,3260,3260,3260,3260,50
|
|
20230905,104300,48991075,3260,3260,3260,3260,50
|
|
20230905,104200,48828075,3260,3260,3260,3260,50
|
|
20230905,104100,48665075,3260,3260,3260,3260,53
|
|
20230905,104000,48492295,3260,3260,3260,3260,50
|
|
20230905,103900,48329295,3260,3260,3260,3260,50
|
|
20230905,103800,48166295,3260,3260,3260,3260,50
|
|
20230905,103700,48003295,3260,3260,3260,3260,50
|
|
20230905,103600,47840295,3260,3260,3260,3260,102
|
|
20230905,103500,47507775,3260,3260,3260,3260,100
|
|
20230905,103400,47181775,3260,3260,3260,3260,100
|
|
20230905,103300,46855775,3260,3255,3260,3255,829
|
|
20230905,103200,44157370,3250,3250,3250,3250,0
|
|
20230905,103100,44157370,3250,3250,3250,3250,0
|
|
20230905,103000,44157370,3250,3250,3250,3250,50
|
|
20230905,102900,43994870,3255,3255,3255,3255,100
|
|
20230905,102800,43669370,3255,3255,3255,3255,100
|
|
20230905,102700,43343870,3255,3250,3255,3250,526
|
|
20230905,102600,41634115,3250,3250,3250,3250,102
|
|
20230905,102500,41302615,3240,3240,3240,3240,0
|
|
20230905,102400,41302615,3240,3255,3255,3240,322
|
|
20230905,102300,40254895,3255,3255,3255,3255,36
|
|
20230905,102200,40137715,3260,3260,3260,3260,100
|
|
20230905,102100,39811715,3260,3260,3260,3260,50
|
|
20230905,102000,39648715,3265,3265,3265,3265,51
|
|
20230905,101900,39482200,3255,3255,3255,3255,0
|
|
20230905,101800,39482200,3255,3260,3260,3255,302
|
|
20230905,101700,38497685,3260,3260,3260,3260,27
|
|
20230905,101600,38409665,3260,3260,3260,3260,35
|
|
20230905,101500,38295565,3260,3260,3260,3260,45
|
|
20230905,101400,38148865,3260,3260,3260,3260,5
|
|
20230905,101300,38132565,3255,3255,3255,3255,0
|
|
20230905,101200,38132565,3255,3255,3255,3255,0
|
|
20230905,101100,38132565,3255,3255,3255,3255,0
|
|
20230905,101000,38132565,3255,3265,3265,3255,51
|
|
20230905,100900,37966060,3265,3265,3265,3265,105
|
|
20230905,100800,37623235,3265,3265,3265,3265,0
|
|
20230905,100700,37623235,3265,3270,3270,3265,70
|
|
20230905,100600,37394435,3270,3270,3270,3270,50
|
|
20230905,100500,37230935,3270,3265,3270,3265,115
|
|
20230905,100400,36855410,3265,3265,3265,3265,100
|
|
20230905,100300,36528910,3265,3265,3265,3265,100
|
|
20230905,100200,36202410,3265,3265,3265,3265,300
|
|
20230905,100100,35222910,3265,3260,3265,3260,121
|
|
20230905,100000,34828445,3255,3255,3255,3255,0
|
|
20230905,095900,34828445,3255,3255,3255,3255,0
|
|
20230905,095800,34828445,3255,3255,3255,3255,0
|
|
20230905,095700,34828445,3255,3255,3255,3255,0
|
|
20230905,095600,34828445,3255,3255,3255,3255,0
|
|
20230905,095500,34828445,3255,3255,3255,3255,0
|
|
20230905,095400,34828445,3255,3265,3265,3255,52
|
|
20230905,095300,34658680,3265,3265,3265,3265,50
|
|
20230905,095200,34495430,3265,3265,3265,3265,100
|
|
20230905,095100,34168930,3265,3265,3265,3265,100
|
|
20230905,095000,33842430,3265,3265,3265,3265,1388
|
|
20230905,094900,29310610,3270,3270,3270,3270,1
|
|
20230905,094800,29307340,3260,3265,3270,3260,531
|
|
20230905,094700,27576170,3255,3255,3255,3255,0
|
|
20230905,094600,27576170,3255,3255,3255,3255,0
|
|
20230905,094500,27576170,3255,3255,3255,3255,0
|
|
20230905,094400,27576170,3255,3255,3255,3255,0
|
|
20230905,094300,27576170,3255,3255,3255,3255,0
|
|
20230905,094200,27576170,3255,3260,3260,3255,4
|
|
20230905,094100,27563145,3255,3255,3255,3255,0
|
|
20230905,094000,27563145,3255,3255,3255,3255,587
|
|
20230905,093900,25652460,3255,3260,3270,3255,535
|
|
20230905,093800,23908355,3255,3265,3270,3255,1277
|
|
20230905,093700,19738910,3265,3265,3265,3260,125
|
|
20230905,093600,19331155,3265,3260,3265,3260,917
|
|
20230905,093500,16341645,3255,3260,3260,3255,1100
|
|
20230905,093400,12756145,3255,3260,3260,3255,676
|
|
20230905,093300,10552400,3260,3255,3260,3255,51
|
|
20230905,093200,10386390,3255,3250,3255,3250,590
|
|
20230905,093100,8466235,3240,3255,3255,3240,150
|
|
20230905,093000,7979485,3255,3250,3255,3250,50
|
|
20230905,092900,7816775,3255,3245,3255,3245,426
|
|
20230905,092800,6430395,3255,3255,3255,3255,0
|
|
20230905,092700,6430395,3255,3255,3255,3255,0
|
|
20230905,092600,6430395,3255,3255,3255,3255,7
|
|
20230905,092500,6407610,3255,3255,3255,3255,0
|
|
20230905,092400,6407610,3255,3250,3255,3250,7
|
|
20230905,092300,6384855,3250,3250,3250,3250,177
|
|
20230905,092200,5809605,3250,3250,3250,3250,1
|
|
20230905,092100,5806355,3250,3250,3250,3250,0
|
|
20230905,092000,5806355,3250,3250,3250,3250,1
|
|
20230905,091900,5803105,3245,3245,3245,3245,114
|
|
20230905,091800,5433175,3245,3245,3245,3245,86
|
|
20230905,091700,5154105,3250,3250,3250,3250,10
|
|
20230905,091600,5121605,3250,3250,3250,3250,217
|
|
20230905,091500,4416355,3250,3250,3250,3250,4
|
|
20230905,091400,4403355,3250,3250,3250,3250,2
|
|
20230905,091300,4396855,3250,3250,3250,3250,0
|
|
20230905,091200,4396855,3250,3250,3250,3250,0
|
|
20230905,091100,4396855,3250,3250,3250,3250,0
|
|
20230905,091000,4396855,3250,3235,3250,3235,11
|
|
20230905,090900,4361255,3230,3245,3245,3230,702
|
|
20230905,090800,2092250,3250,3255,3255,3250,11
|
|
20230905,090700,2056455,3255,3255,3255,3255,1
|
|
20230905,090600,2053200,3255,3250,3255,3250,77
|
|
20230905,090500,1802725,3260,3250,3260,3250,149
|
|
20230905,090400,1317035,3260,3255,3260,3255,324
|
|
20230905,090300,260800,3260,3260,3260,3260,0
|
|
20230905,090200,260800,3260,3260,3260,3260,0
|
|
20230905,090100,260800,3260,3260,3260,3260,0
|
|
20230905,090000,260800,3260,3260,3260,3260,80
|