605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,190200,705603860,3345,3345,3345,3345,45236
|
|
20230914,190100,705603860,3345,3345,3345,3345,0
|
|
20230914,190000,705603860,3345,3345,3345,3345,0
|
|
20230914,185900,705603860,3345,3345,3345,3345,0
|
|
20230914,185800,705603860,3345,3345,3345,3345,0
|
|
20230914,185700,705603860,3345,3345,3345,3345,0
|
|
20230914,185600,705603860,3345,3345,3345,3345,0
|
|
20230914,185500,705603860,3345,3345,3345,3345,0
|
|
20230914,185400,705603860,3345,3345,3345,3345,0
|
|
20230914,185300,705603860,3345,3345,3345,3345,0
|
|
20230914,185200,705603860,3345,3345,3345,3345,0
|
|
20230914,185100,705603860,3345,3345,3345,3345,0
|
|
20230914,185000,705603860,3345,3345,3345,3345,0
|
|
20230914,184900,705603860,3345,3345,3345,3345,0
|
|
20230914,184800,705603860,3345,3345,3345,3345,0
|
|
20230914,184700,705603860,3345,3345,3345,3345,0
|
|
20230914,184600,705603860,3345,3345,3345,3345,0
|
|
20230914,184500,705603860,3345,3345,3345,3345,0
|
|
20230914,184400,705603860,3345,3345,3345,3345,0
|
|
20230914,184300,705603860,3345,3345,3345,3345,0
|
|
20230914,184200,705603860,3345,3345,3345,3345,0
|
|
20230914,184100,705603860,3345,3345,3345,3345,0
|
|
20230914,184000,705603860,3345,3345,3345,3345,0
|
|
20230914,183900,705603860,3345,3345,3345,3345,0
|
|
20230914,183800,705603860,3345,3345,3345,3345,0
|
|
20230914,183700,705603860,3345,3345,3345,3345,0
|
|
20230914,183600,705603860,3345,3345,3345,3345,0
|
|
20230914,183500,705603860,3345,3345,3345,3345,0
|
|
20230914,183400,705603860,3345,3345,3345,3345,0
|
|
20230914,183300,705603860,3345,3345,3345,3345,0
|
|
20230914,183200,705603860,3345,3345,3345,3345,45236
|
|
20230914,183100,705603860,3345,3345,3345,3345,0
|
|
20230914,183000,705603860,3345,3345,3345,3345,0
|
|
20230914,182900,705603860,3345,3345,3345,3345,0
|
|
20230914,182800,705603860,3345,3345,3345,3345,0
|
|
20230914,182700,705603860,3345,3345,3345,3345,0
|
|
20230914,182600,705603860,3345,3345,3345,3345,0
|
|
20230914,182500,705603860,3345,3345,3345,3345,0
|
|
20230914,182400,705603860,3345,3345,3345,3345,0
|
|
20230914,182300,705603860,3345,3345,3345,3345,0
|
|
20230914,182200,705603860,3345,3345,3345,3345,0
|
|
20230914,182100,705603860,3345,3345,3345,3345,0
|
|
20230914,182000,705603860,3345,3345,3345,3345,0
|
|
20230914,181900,705603860,3345,3345,3345,3345,0
|
|
20230914,181800,705603860,3345,3345,3345,3345,0
|
|
20230914,181700,705603860,3345,3345,3345,3345,0
|
|
20230914,181600,705603860,3345,3345,3345,3345,0
|
|
20230914,181500,705603860,3345,3345,3345,3345,0
|
|
20230914,181400,705603860,3345,3345,3345,3345,0
|
|
20230914,181300,705603860,3345,3345,3345,3345,0
|
|
20230914,181200,705603860,3345,3345,3345,3345,0
|
|
20230914,181100,705603860,3345,3345,3345,3345,0
|
|
20230914,181000,705603860,3345,3345,3345,3345,0
|
|
20230914,180900,705603860,3345,3345,3345,3345,0
|
|
20230914,180800,705603860,3345,3345,3345,3345,0
|
|
20230914,180700,705603860,3345,3345,3345,3345,0
|
|
20230914,180600,705603860,3345,3345,3345,3345,0
|
|
20230914,180500,705603860,3345,3345,3345,3345,0
|
|
20230914,180400,705603860,3345,3345,3345,3345,0
|
|
20230914,180300,705603860,3345,3345,3345,3345,0
|
|
20230914,180200,705603860,3345,3345,3345,3345,45236
|
|
20230914,180100,705603860,3345,3345,3345,3345,0
|
|
20230914,180000,705603860,3345,3345,3345,3345,0
|
|
20230914,175900,705603860,3345,3345,3345,3345,0
|
|
20230914,175800,705603860,3345,3345,3345,3345,0
|
|
20230914,175700,705603860,3345,3345,3345,3345,0
|
|
20230914,175600,705603860,3345,3345,3345,3345,0
|
|
20230914,175500,705603860,3345,3345,3345,3345,0
|
|
20230914,175400,705603860,3345,3345,3345,3345,0
|
|
20230914,175300,705603860,3345,3345,3345,3345,0
|
|
20230914,175200,705603860,3345,3345,3345,3345,0
|
|
20230914,175100,705603860,3345,3345,3345,3345,0
|
|
20230914,175000,705603860,3345,3345,3345,3345,0
|
|
20230914,174900,705603860,3345,3345,3345,3345,0
|
|
20230914,174800,705603860,3345,3345,3345,3345,0
|
|
20230914,174700,705603860,3345,3345,3345,3345,0
|
|
20230914,174600,705603860,3345,3345,3345,3345,0
|
|
20230914,174500,705603860,3345,3345,3345,3345,0
|
|
20230914,174400,705603860,3345,3345,3345,3345,0
|
|
20230914,174300,705603860,3345,3345,3345,3345,0
|
|
20230914,174200,705603860,3345,3345,3345,3345,0
|
|
20230914,174100,705603860,3345,3345,3345,3345,0
|
|
20230914,174000,705603860,3345,3345,3345,3345,0
|
|
20230914,173900,705603860,3345,3345,3345,3345,0
|
|
20230914,173800,705603860,3345,3345,3345,3345,0
|
|
20230914,173700,705603860,3345,3345,3345,3345,0
|
|
20230914,173600,705603860,3345,3345,3345,3345,0
|
|
20230914,173500,705603860,3345,3345,3345,3345,0
|
|
20230914,173400,705603860,3345,3345,3345,3345,0
|
|
20230914,173300,705603860,3345,3345,3345,3345,0
|
|
20230914,173200,705603860,3345,3345,3345,3345,45236
|
|
20230914,173100,705603860,3345,3345,3345,3345,0
|
|
20230914,173000,705603860,3345,3345,3345,3345,0
|
|
20230914,172900,705603860,3345,3345,3345,3345,0
|
|
20230914,172800,705603860,3345,3345,3345,3345,0
|
|
20230914,172700,705603860,3345,3345,3345,3345,0
|
|
20230914,172600,705603860,3345,3345,3345,3345,0
|
|
20230914,172500,705603860,3345,3345,3345,3345,0
|
|
20230914,172400,705603860,3345,3345,3345,3345,0
|
|
20230914,172300,705603860,3345,3345,3345,3345,0
|
|
20230914,172200,705603860,3345,3345,3345,3345,0
|
|
20230914,172100,705603860,3345,3345,3345,3345,0
|
|
20230914,172000,705603860,3345,3345,3345,3345,0
|
|
20230914,171900,705603860,3345,3345,3345,3345,0
|
|
20230914,171800,705603860,3345,3345,3345,3345,0
|
|
20230914,171700,705603860,3345,3345,3345,3345,0
|
|
20230914,171600,705603860,3345,3345,3345,3345,0
|
|
20230914,171500,705603860,3345,3345,3345,3345,0
|
|
20230914,171400,705603860,3345,3345,3345,3345,0
|
|
20230914,171300,705603860,3345,3345,3345,3345,0
|
|
20230914,171200,705603860,3345,3345,3345,3345,0
|
|
20230914,171100,705603860,3345,3345,3345,3345,0
|
|
20230914,171000,705603860,3345,3345,3345,3345,0
|
|
20230914,170900,705603860,3345,3345,3345,3345,0
|
|
20230914,170800,705603860,3345,3345,3345,3345,0
|
|
20230914,170700,705603860,3345,3345,3345,3345,0
|
|
20230914,170600,705603860,3345,3345,3345,3345,0
|
|
20230914,170500,705603860,3345,3345,3345,3345,0
|
|
20230914,170400,705603860,3345,3345,3345,3345,0
|
|
20230914,170300,705603860,3345,3345,3345,3345,0
|
|
20230914,170200,705603860,3345,3345,3345,3345,45236
|
|
20230914,170100,705603860,3345,3345,3345,3345,0
|
|
20230914,170000,705603860,3345,3345,3345,3345,0
|
|
20230914,165900,705603860,3345,3345,3345,3345,0
|
|
20230914,165800,705603860,3345,3345,3345,3345,0
|
|
20230914,165700,705603860,3345,3345,3345,3345,0
|
|
20230914,165600,705603860,3345,3345,3345,3345,0
|
|
20230914,165500,705603860,3345,3345,3345,3345,0
|
|
20230914,165400,705603860,3345,3345,3345,3345,0
|
|
20230914,165300,705603860,3345,3345,3345,3345,0
|
|
20230914,165200,705603860,3345,3345,3345,3345,0
|
|
20230914,165100,705603860,3345,3345,3345,3345,0
|
|
20230914,165000,705603860,3345,3345,3345,3345,0
|
|
20230914,164900,705603860,3345,3345,3345,3345,0
|
|
20230914,164800,705603860,3345,3345,3345,3345,0
|
|
20230914,164700,705603860,3345,3345,3345,3345,0
|
|
20230914,164600,705603860,3345,3345,3345,3345,0
|
|
20230914,164500,705603860,3345,3345,3345,3345,0
|
|
20230914,164400,705603860,3345,3345,3345,3345,0
|
|
20230914,164300,705603860,3345,3345,3345,3345,0
|
|
20230914,164200,705603860,3345,3345,3345,3345,0
|
|
20230914,164100,705603860,3345,3345,3345,3345,0
|
|
20230914,164000,705603860,3345,3345,3345,3345,0
|
|
20230914,163900,705603860,3345,3345,3345,3345,0
|
|
20230914,163800,705603860,3345,3345,3345,3345,0
|
|
20230914,163700,705603860,3345,3345,3345,3345,0
|
|
20230914,163600,705603860,3345,3345,3345,3345,0
|
|
20230914,163500,705603860,3345,3345,3345,3345,0
|
|
20230914,163400,705603860,3345,3345,3345,3345,0
|
|
20230914,163300,705603860,3345,3345,3345,3345,0
|
|
20230914,163200,705603860,3345,3345,3345,3345,45236
|
|
20230914,163100,705603860,3345,3345,3345,3345,0
|
|
20230914,163000,705603860,3345,3345,3345,3345,0
|
|
20230914,162900,705603860,3345,3345,3345,3345,0
|
|
20230914,162800,705603860,3345,3345,3345,3345,0
|
|
20230914,162700,705603860,3345,3345,3345,3345,0
|
|
20230914,162600,705603860,3345,3345,3345,3345,0
|
|
20230914,162500,705603860,3345,3345,3345,3345,0
|
|
20230914,162400,705603860,3345,3345,3345,3345,0
|
|
20230914,162300,705603860,3345,3345,3345,3345,0
|
|
20230914,162200,705603860,3345,3345,3345,3345,0
|
|
20230914,162100,705603860,3345,3345,3345,3345,0
|
|
20230914,162000,705603860,3345,3345,3345,3345,0
|
|
20230914,161900,705603860,3345,3345,3345,3345,0
|
|
20230914,161800,705603860,3345,3345,3345,3345,0
|
|
20230914,161700,705603860,3345,3345,3345,3345,0
|
|
20230914,161600,705603860,3345,3345,3345,3345,0
|
|
20230914,161500,705603860,3345,3345,3345,3345,0
|
|
20230914,161400,705603860,3345,3345,3345,3345,0
|
|
20230914,161300,705603860,3345,3345,3345,3345,0
|
|
20230914,161200,705603860,3345,3345,3345,3345,0
|
|
20230914,161100,705603860,3345,3345,3345,3345,0
|
|
20230914,161000,705603860,3345,3345,3345,3345,0
|
|
20230914,160900,705603860,3345,3345,3345,3345,0
|
|
20230914,160800,705603860,3345,3345,3345,3345,0
|
|
20230914,160700,705603860,3345,3345,3345,3345,0
|
|
20230914,160600,705603860,3345,3345,3345,3345,0
|
|
20230914,160500,705603860,3345,3345,3345,3345,0
|
|
20230914,160400,705603860,3345,3345,3345,3345,0
|
|
20230914,160300,705603860,3345,3345,3345,3345,0
|
|
20230914,160200,705603860,3345,3345,3345,3345,45236
|
|
20230914,160100,705603860,3345,3345,3345,3345,0
|
|
20230914,160000,705603860,3345,3345,3345,3345,0
|
|
20230914,155900,705603860,3345,3345,3345,3345,0
|
|
20230914,155800,705603860,3345,3345,3345,3345,0
|
|
20230914,155700,705603860,3345,3345,3345,3345,0
|
|
20230914,155600,705603860,3345,3345,3345,3345,0
|
|
20230914,155500,705603860,3345,3345,3345,3345,0
|
|
20230914,155400,705603860,3345,3345,3345,3345,0
|
|
20230914,155300,705603860,3345,3345,3345,3345,0
|
|
20230914,155200,705603860,3345,3345,3345,3345,0
|
|
20230914,155100,705603860,3345,3345,3345,3345,0
|
|
20230914,155000,705603860,3345,3345,3345,3345,0
|
|
20230914,154900,705603860,3345,3345,3345,3345,0
|
|
20230914,154800,705603860,3345,3345,3345,3345,0
|
|
20230914,154700,705603860,3345,3345,3345,3345,0
|
|
20230914,154600,705603860,3345,3345,3345,3345,0
|
|
20230914,154500,705603860,3345,3345,3345,3345,0
|
|
20230914,154400,705603860,3345,3345,3345,3345,0
|
|
20230914,154300,705603860,3345,3345,3345,3345,0
|
|
20230914,154200,705603860,3345,3345,3345,3345,0
|
|
20230914,154100,705603860,3345,3345,3345,3345,0
|
|
20230914,154000,705603860,3345,3345,3345,3345,0
|
|
20230914,153900,705603860,3345,3345,3345,3345,0
|
|
20230914,153800,705603860,3345,3345,3345,3345,0
|
|
20230914,153700,705603860,3345,3345,3345,3345,0
|
|
20230914,153600,705603860,3345,3345,3345,3345,0
|
|
20230914,153500,705603860,3345,3345,3345,3345,0
|
|
20230914,153400,705603860,3345,3345,3345,3345,0
|
|
20230914,153300,705603860,3345,3345,3345,3345,0
|
|
20230914,153200,705603860,3345,3345,3345,3345,45236
|
|
20230914,153100,705603860,3345,3345,3345,3345,0
|
|
20230914,153000,705603860,3345,3345,3345,3345,45236
|
|
20230914,152900,554289440,3325,3325,3325,3325,0
|
|
20230914,152800,554289440,3325,3325,3325,3325,0
|
|
20230914,152700,554289440,3325,3325,3325,3325,0
|
|
20230914,152600,554289440,3325,3325,3325,3325,0
|
|
20230914,152500,554289440,3325,3325,3325,3325,0
|
|
20230914,152400,554289440,3325,3325,3325,3325,0
|
|
20230914,152300,554289440,3325,3325,3325,3325,0
|
|
20230914,152200,554289440,3325,3325,3325,3325,0
|
|
20230914,152100,554289440,3325,3325,3325,3325,0
|
|
20230914,152000,554289440,3325,3325,3325,3325,0
|
|
20230914,151900,554289440,3325,3325,3325,3320,831
|
|
20230914,151800,551530090,3325,3325,3325,3325,53
|
|
20230914,151700,551353865,3325,3330,3330,3325,650
|
|
20230914,151600,549192375,3330,3330,3330,3330,45
|
|
20230914,151500,549042525,3330,3325,3330,3325,352
|
|
20230914,151400,547872110,3325,3325,3325,3325,6
|
|
20230914,151300,547852160,3325,3325,3330,3325,5266
|
|
20230914,151200,530320295,3325,3325,3325,3325,3
|
|
20230914,151100,530310320,3325,3325,3325,3325,120
|
|
20230914,151000,529911320,3325,3325,3325,3325,155
|
|
20230914,150900,529395945,3325,3325,3325,3325,0
|
|
20230914,150800,529395945,3325,3325,3325,3325,1052
|
|
20230914,150700,525898045,3325,3325,3325,3325,0
|
|
20230914,150600,525898045,3325,3325,3325,3320,408
|
|
20230914,150500,524541450,3320,3325,3325,3320,122
|
|
20230914,150400,524135840,3325,3325,3325,3325,106
|
|
20230914,150300,523783390,3325,3325,3325,3325,10
|
|
20230914,150200,523750140,3325,3325,3325,3325,15
|
|
20230914,150100,523700265,3325,3325,3325,3325,0
|
|
20230914,150000,523700265,3325,3325,3325,3325,1
|
|
20230914,145900,523696940,3325,3325,3325,3325,144
|
|
20230914,145800,523218140,3325,3325,3325,3325,614
|
|
20230914,145700,521176590,3325,3325,3325,3325,0
|
|
20230914,145600,521176590,3325,3325,3325,3325,350
|
|
20230914,145500,520012840,3325,3325,3325,3325,0
|
|
20230914,145400,520012840,3325,3325,3325,3325,35
|
|
20230914,145300,519896465,3330,3330,3330,3330,0
|
|
20230914,145200,519896465,3330,3330,3330,3330,114
|
|
20230914,145100,519516845,3330,3330,3330,3330,0
|
|
20230914,145000,519516845,3330,3330,3330,3330,0
|
|
20230914,144900,519516845,3330,3330,3330,3330,50
|
|
20230914,144800,519350345,3325,3325,3325,3325,164
|
|
20230914,144700,518805045,3325,3325,3325,3325,0
|
|
20230914,144600,518805045,3325,3325,3325,3325,0
|
|
20230914,144500,518805045,3325,3325,3325,3325,5
|
|
20230914,144400,518788420,3325,3335,3335,3325,2476
|
|
20230914,144300,510542965,3335,3335,3335,3335,0
|
|
20230914,144200,510542965,3335,3335,3335,3335,400
|
|
20230914,144100,509208965,3330,3330,3330,3330,10
|
|
20230914,144000,509175665,3330,3330,3330,3330,100
|
|
20230914,143900,508842665,3330,3330,3330,3330,304
|
|
20230914,143800,507830345,3330,3330,3330,3330,0
|
|
20230914,143700,507830345,3330,3330,3330,3330,0
|
|
20230914,143600,507830345,3330,3330,3330,3330,0
|
|
20230914,143500,507830345,3330,3330,3330,3330,0
|
|
20230914,143400,507830345,3330,3330,3330,3330,0
|
|
20230914,143300,507830345,3330,3330,3330,3330,0
|
|
20230914,143200,507830345,3330,3330,3330,3330,7
|
|
20230914,143100,507807035,3330,3330,3330,3330,150
|
|
20230914,143000,507307535,3335,3335,3335,3335,23
|
|
20230914,142900,507230830,3330,3330,3330,3330,0
|
|
20230914,142800,507230830,3330,3330,3330,3330,2
|
|
20230914,142700,507224170,3335,3335,3335,3335,299
|
|
20230914,142600,506227005,3330,3330,3330,3330,0
|
|
20230914,142500,506227005,3330,3330,3330,3330,0
|
|
20230914,142400,506227005,3330,3330,3330,3330,774
|
|
20230914,142300,503649585,3335,3335,3335,3335,94
|
|
20230914,142200,503336095,3335,3335,3335,3335,0
|
|
20230914,142100,503336095,3335,3335,3335,3335,0
|
|
20230914,142000,503336095,3335,3335,3335,3335,0
|
|
20230914,141900,503336095,3335,3335,3335,3335,0
|
|
20230914,141800,503336095,3335,3335,3335,3335,0
|
|
20230914,141700,503336095,3335,3335,3335,3335,20
|
|
20230914,141600,503269395,3330,3330,3330,3330,0
|
|
20230914,141500,503269395,3330,3330,3330,3330,0
|
|
20230914,141400,503269395,3330,3340,3340,3330,445
|
|
20230914,141300,501785320,3335,3335,3340,3335,106
|
|
20230914,141200,501431735,3335,3335,3335,3335,0
|
|
20230914,141100,501431735,3335,3335,3335,3335,0
|
|
20230914,141000,501431735,3335,3335,3335,3335,1007
|
|
20230914,140900,498073390,3335,3335,3335,3335,300
|
|
20230914,140800,497072890,3340,3340,3340,3340,114
|
|
20230914,140700,496692130,3340,3340,3340,3340,0
|
|
20230914,140600,496692130,3340,3340,3340,3340,0
|
|
20230914,140500,496692130,3340,3340,3340,3340,0
|
|
20230914,140400,496692130,3340,3340,3340,3340,0
|
|
20230914,140300,496692130,3340,3340,3340,3340,0
|
|
20230914,140200,496692130,3340,3340,3340,3340,0
|
|
20230914,140100,496692130,3340,3340,3340,3340,0
|
|
20230914,140000,496692130,3340,3340,3340,3340,630
|
|
20230914,135900,494587930,3340,3340,3340,3340,310
|
|
20230914,135800,493552530,3335,3330,3335,3330,1255
|
|
20230914,135700,489372105,3330,3330,3335,3325,744
|
|
20230914,135600,486894350,3325,3325,3325,3325,0
|
|
20230914,135500,486894350,3325,3325,3325,3325,1
|
|
20230914,135400,486891025,3330,3335,3335,3330,608
|
|
20230914,135300,484865875,3330,3330,3330,3330,0
|
|
20230914,135200,484865875,3330,3330,3330,3330,0
|
|
20230914,135100,484865875,3330,3330,3330,3330,600
|
|
20230914,135000,482867875,3325,3325,3325,3325,2
|
|
20230914,134900,482861225,3325,3325,3330,3325,657
|
|
20230914,134800,480673950,3325,3330,3330,3325,1500
|
|
20230914,134700,475684450,3330,3335,3335,3330,1803
|
|
20230914,134600,469679960,3335,3335,3335,3335,101
|
|
20230914,134500,469343125,3335,3335,3335,3335,333
|
|
20230914,134400,468232570,3335,3335,3335,3335,0
|
|
20230914,134300,468232570,3335,3335,3335,3335,0
|
|
20230914,134200,468232570,3335,3335,3335,3335,0
|
|
20230914,134100,468232570,3335,3335,3335,3335,0
|
|
20230914,134000,468232570,3335,3335,3335,3335,473
|
|
20230914,133900,466655115,3340,3340,3340,3340,0
|
|
20230914,133800,466655115,3340,3340,3340,3340,0
|
|
20230914,133700,466655115,3340,3340,3340,3340,700
|
|
20230914,133600,464317115,3340,3340,3340,3340,114
|
|
20230914,133500,463936355,3340,3335,3340,3335,397
|
|
20230914,133400,462612105,3335,3335,3335,3335,181
|
|
20230914,133300,462008470,3335,3335,3335,3335,19
|
|
20230914,133200,461945105,3335,3335,3335,3335,0
|
|
20230914,133100,461945105,3335,3335,3335,3330,6466
|
|
20230914,133000,440409370,3335,3335,3335,3335,1001
|
|
20230914,132900,437071035,3335,3335,3335,3335,1753
|
|
20230914,132800,431224780,3340,3340,3340,3340,0
|
|
20230914,132700,431224780,3340,3340,3340,3340,72
|
|
20230914,132600,430984300,3345,3345,3345,3345,0
|
|
20230914,132500,430984300,3345,3345,3345,3345,20
|
|
20230914,132400,430917400,3340,3340,3340,3340,20
|
|
20230914,132300,430850600,3345,3345,3345,3345,0
|
|
20230914,132200,430850600,3345,3345,3345,3340,306
|
|
20230914,132100,429827080,3340,3340,3340,3340,451
|
|
20230914,132000,428320740,3345,3345,3345,3345,0
|
|
20230914,131900,428320740,3345,3345,3345,3345,249
|
|
20230914,131800,427487835,3345,3345,3345,3345,86
|
|
20230914,131700,427200165,3345,3345,3345,3345,659
|
|
20230914,131600,424995810,3345,3345,3345,3345,0
|
|
20230914,131500,424995810,3345,3345,3345,3345,36
|
|
20230914,131400,424875390,3350,3350,3350,3350,0
|
|
20230914,131300,424875390,3350,3345,3350,3345,306
|
|
20230914,131200,423850340,3345,3345,3345,3345,351
|
|
20230914,131100,422676245,3345,3340,3345,3340,270
|
|
20230914,131000,421773595,3345,3345,3345,3345,212
|
|
20230914,130900,421064455,3345,3335,3345,3335,735
|
|
20230914,130800,418607685,3345,3345,3345,3345,0
|
|
20230914,130700,418607685,3345,3345,3345,3345,862
|
|
20230914,130600,415724295,3345,3345,3345,3345,0
|
|
20230914,130500,415724295,3345,3345,3345,3345,0
|
|
20230914,130400,415724295,3345,3345,3345,3345,0
|
|
20230914,130300,415724295,3345,3345,3345,3345,0
|
|
20230914,130200,415724295,3345,3345,3345,3345,1287
|
|
20230914,130100,411419280,3345,3340,3345,3340,1157
|
|
20230914,130000,407554265,3335,3335,3335,3335,84
|
|
20230914,125900,407274125,3330,3345,3345,3330,1179
|
|
20230914,125800,403341145,3345,3345,3345,3345,0
|
|
20230914,125700,403341145,3345,3345,3345,3345,100
|
|
20230914,125600,403006645,3345,3345,3345,3345,473
|
|
20230914,125500,401424460,3350,3350,3350,3350,0
|
|
20230914,125400,401424460,3350,3350,3350,3350,0
|
|
20230914,125300,401424460,3350,3350,3350,3350,0
|
|
20230914,125200,401424460,3350,3350,3350,3350,1
|
|
20230914,125100,401421110,3350,3350,3350,3350,22
|
|
20230914,125000,401347410,3345,3345,3345,3345,50
|
|
20230914,124900,401180160,3350,3350,3350,3350,85
|
|
20230914,124800,400895410,3340,3345,3345,3340,93
|
|
20230914,124700,400584340,3345,3340,3345,3340,8866
|
|
20230914,124600,370960275,3340,3340,3340,3340,75
|
|
20230914,124500,370709775,3335,3335,3335,3335,0
|
|
20230914,124400,370709775,3335,3335,3335,3335,0
|
|
20230914,124300,370709775,3335,3335,3335,3335,44
|
|
20230914,124200,370563035,3335,3335,3335,3335,0
|
|
20230914,124100,370563035,3335,3335,3335,3335,0
|
|
20230914,124000,370563035,3335,3335,3335,3335,0
|
|
20230914,123900,370563035,3335,3335,3335,3335,0
|
|
20230914,123800,370563035,3335,3335,3335,3335,50
|
|
20230914,123700,370396285,3335,3335,3335,3335,0
|
|
20230914,123600,370396285,3335,3335,3335,3335,10
|
|
20230914,123500,370362935,3335,3335,3335,3335,0
|
|
20230914,123400,370362935,3335,3335,3335,3335,0
|
|
20230914,123300,370362935,3335,3335,3335,3335,0
|
|
20230914,123200,370362935,3335,3335,3335,3335,160
|
|
20230914,123100,369829335,3340,3340,3340,3340,0
|
|
20230914,123000,369829335,3340,3340,3340,3340,221
|
|
20230914,122900,369091195,3340,3340,3340,3340,270
|
|
20230914,122800,368189395,3340,3340,3340,3335,496
|
|
20230914,122700,366534355,3335,3335,3335,3335,2000
|
|
20230914,122600,359864355,3335,3335,3335,3335,111
|
|
20230914,122500,359494170,3335,3335,3335,3335,0
|
|
20230914,122400,359494170,3335,3335,3335,3335,0
|
|
20230914,122300,359494170,3335,3335,3335,3335,1500
|
|
20230914,122200,354491670,3335,3335,3335,3335,0
|
|
20230914,122100,354491670,3335,3335,3335,3335,507
|
|
20230914,122000,352800825,3340,3340,3340,3340,0
|
|
20230914,121900,352800825,3340,3340,3340,3340,29
|
|
20230914,121800,352703965,3340,3335,3340,3335,2164
|
|
20230914,121700,345486775,3340,3340,3340,3340,0
|
|
20230914,121600,345486775,3340,3340,3340,3340,0
|
|
20230914,121500,345486775,3340,3340,3340,3340,0
|
|
20230914,121400,345486775,3340,3340,3340,3340,0
|
|
20230914,121300,345486775,3340,3340,3340,3340,0
|
|
20230914,121200,345486775,3340,3340,3340,3340,1
|
|
20230914,121100,345483435,3340,3340,3340,3340,0
|
|
20230914,121000,345483435,3340,3340,3340,3340,0
|
|
20230914,120900,345483435,3340,3340,3340,3340,10
|
|
20230914,120800,345450035,3340,3340,3340,3340,0
|
|
20230914,120700,345450035,3340,3340,3340,3340,0
|
|
20230914,120600,345450035,3340,3340,3340,3340,0
|
|
20230914,120500,345450035,3340,3340,3340,3340,1
|
|
20230914,120400,345446695,3335,3335,3335,3335,0
|
|
20230914,120300,345446695,3335,3335,3335,3335,1260
|
|
20230914,120200,341244595,3335,3335,3335,3335,148
|
|
20230914,120100,340751015,3340,3340,3340,3340,1
|
|
20230914,120000,340747675,3340,3340,3340,3340,0
|
|
20230914,115900,340747675,3340,3340,3340,3340,0
|
|
20230914,115800,340747675,3340,3340,3340,3340,85
|
|
20230914,115700,340463775,3335,3335,3335,3335,130
|
|
20230914,115600,340030225,3335,3335,3335,3335,1870
|
|
20230914,115500,333793775,3335,3335,3335,3335,11
|
|
20230914,115400,333757090,3335,3335,3335,3335,0
|
|
20230914,115300,333757090,3335,3335,3335,3335,7
|
|
20230914,115200,333733745,3335,3335,3340,3335,3222
|
|
20230914,115100,322984345,3335,3335,3335,3335,0
|
|
20230914,115000,322984345,3335,3335,3335,3335,1517
|
|
20230914,114900,317925150,3335,3330,3335,3330,470
|
|
20230914,114800,316358050,3330,3330,3330,3330,0
|
|
20230914,114700,316358050,3330,3330,3330,3330,0
|
|
20230914,114600,316358050,3330,3330,3330,3330,90
|
|
20230914,114500,316058350,3330,3330,3330,3330,85
|
|
20230914,114400,315775300,3330,3330,3330,3330,212
|
|
20230914,114300,315069340,3330,3320,3330,3320,818
|
|
20230914,114200,312347520,3320,3320,3320,3320,0
|
|
20230914,114100,312347520,3320,3320,3320,3320,0
|
|
20230914,114000,312347520,3320,3320,3320,3320,0
|
|
20230914,113900,312347520,3320,3320,3320,3320,0
|
|
20230914,113800,312347520,3320,3325,3325,3320,787
|
|
20230914,113700,309731015,3325,3325,3325,3325,0
|
|
20230914,113600,309731015,3325,3325,3325,3325,0
|
|
20230914,113500,309731015,3325,3325,3325,3325,500
|
|
20230914,113400,308068515,3325,3325,3325,3325,0
|
|
20230914,113300,308068515,3325,3325,3325,3325,30
|
|
20230914,113200,307968765,3325,3325,3325,3325,100
|
|
20230914,113100,307636265,3325,3325,3325,3325,0
|
|
20230914,113000,307636265,3325,3325,3325,3325,200
|
|
20230914,112900,306971265,3320,3325,3325,3320,24
|
|
20230914,112800,306891570,3315,3315,3315,3315,70
|
|
20230914,112700,306659520,3320,3320,3320,3320,0
|
|
20230914,112600,306659520,3320,3325,3325,3310,1574
|
|
20230914,112500,301437255,3325,3325,3325,3325,0
|
|
20230914,112400,301437255,3325,3325,3325,3325,0
|
|
20230914,112300,301437255,3325,3325,3325,3325,0
|
|
20230914,112200,301437255,3325,3325,3325,3325,20
|
|
20230914,112100,301370755,3325,3325,3325,3325,0
|
|
20230914,112000,301370755,3325,3325,3330,3325,98
|
|
20230914,111900,301044900,3330,3330,3330,3330,0
|
|
20230914,111800,301044900,3330,3330,3330,3330,0
|
|
20230914,111700,301044900,3330,3335,3335,3330,51
|
|
20230914,111600,300874820,3330,3330,3330,3330,0
|
|
20230914,111500,300874820,3330,3325,3330,3325,1107
|
|
20230914,111400,297192360,3325,3330,3330,3325,808
|
|
20230914,111300,294501820,3330,3330,3330,3330,1381
|
|
20230914,111200,289903090,3325,3325,3325,3325,0
|
|
20230914,111100,289903090,3325,3325,3325,3325,1050
|
|
20230914,111000,286411840,3320,3320,3320,3320,175
|
|
20230914,110900,285830840,3325,3320,3325,3320,547
|
|
20230914,110800,284012500,3320,3320,3320,3320,0
|
|
20230914,110700,284012500,3320,3320,3320,3320,959
|
|
20230914,110600,280828620,3320,3315,3320,3315,161
|
|
20230914,110500,280294845,3315,3315,3315,3315,447
|
|
20230914,110400,278813040,3310,3310,3310,3310,0
|
|
20230914,110300,278813040,3310,3310,3310,3310,1
|
|
20230914,110200,278809730,3315,3315,3315,3315,1
|
|
20230914,110100,278806415,3315,3315,3315,3310,1485
|
|
20230914,110000,273884075,3315,3315,3315,3315,0
|
|
20230914,105900,273884075,3315,3315,3315,3310,32
|
|
20230914,105800,273778145,3310,3310,3310,3310,752
|
|
20230914,105700,271289025,3310,3310,3310,3310,514
|
|
20230914,105600,269587685,3310,3310,3310,3310,3
|
|
20230914,105500,269577755,3310,3305,3310,3305,71
|
|
20230914,105400,269343095,3305,3305,3305,3305,10
|
|
20230914,105300,269310045,3310,3305,3310,3305,589
|
|
20230914,105200,267360605,3310,3305,3310,3305,165
|
|
20230914,105100,266815275,3305,3305,3305,3305,5
|
|
20230914,105000,266798750,3305,3305,3305,3300,806
|
|
20230914,104900,264135670,3305,3305,3305,3305,19
|
|
20230914,104800,264072875,3305,3305,3305,3305,20
|
|
20230914,104700,264006775,3305,3305,3305,3305,317
|
|
20230914,104600,262959090,3305,3305,3305,3305,67
|
|
20230914,104500,262737655,3305,3310,3310,3305,77
|
|
20230914,104400,262483040,3310,3305,3310,3305,659
|
|
20230914,104300,260302290,3305,3305,3305,3305,373
|
|
20230914,104200,259069525,3305,3305,3305,3305,94
|
|
20230914,104100,258758855,3305,3305,3305,3305,768
|
|
20230914,104000,256220615,3305,3305,3305,3305,11
|
|
20230914,103900,256184260,3310,3310,3310,3310,79
|
|
20230914,103800,255922770,3310,3310,3310,3310,0
|
|
20230914,103700,255922770,3310,3310,3310,3310,3
|
|
20230914,103600,255912840,3315,3315,3315,3315,0
|
|
20230914,103500,255912840,3315,3315,3315,3315,0
|
|
20230914,103400,255912840,3315,3315,3315,3315,3
|
|
20230914,103300,255902895,3315,3320,3320,3315,305
|
|
20230914,103200,254891745,3315,3315,3315,3315,229
|
|
20230914,103100,254132610,3320,3320,3320,3320,0
|
|
20230914,103000,254132610,3320,3320,3320,3320,541
|
|
20230914,102900,252336490,3320,3320,3320,3320,1816
|
|
20230914,102800,246307370,3320,3320,3320,3320,1
|
|
20230914,102700,246304050,3320,3320,3320,3320,0
|
|
20230914,102600,246304050,3320,3320,3320,3320,1
|
|
20230914,102500,246300730,3310,3315,3320,3310,1048
|
|
20230914,102400,242824115,3310,3310,3310,3310,1
|
|
20230914,102300,242820805,3315,3315,3315,3315,0
|
|
20230914,102200,242820805,3315,3315,3315,3315,0
|
|
20230914,102100,242820805,3315,3315,3315,3315,260
|
|
20230914,102000,241958905,3315,3315,3315,3315,458
|
|
20230914,101900,240440635,3315,3315,3315,3315,58
|
|
20230914,101800,240248365,3315,3315,3315,3315,0
|
|
20230914,101700,240248365,3315,3315,3315,3315,0
|
|
20230914,101600,240248365,3315,3315,3315,3315,407
|
|
20230914,101500,238899160,3315,3315,3315,3315,20
|
|
20230914,101400,238832860,3315,3315,3315,3315,32
|
|
20230914,101300,238726780,3315,3315,3315,3310,379
|
|
20230914,101200,237470955,3315,3315,3315,3315,126
|
|
20230914,101100,237053265,3305,3310,3310,3305,3849
|
|
20230914,101000,224326625,3315,3325,3325,3315,689
|
|
20230914,100900,222039665,3325,3325,3325,3325,91
|
|
20230914,100800,221737090,3325,3325,3325,3325,550
|
|
20230914,100700,219908340,3330,3330,3330,3330,0
|
|
20230914,100600,219908340,3330,3330,3330,3330,0
|
|
20230914,100500,219908340,3330,3330,3330,3330,178
|
|
20230914,100400,219315600,3340,3340,3340,3340,136
|
|
20230914,100300,218861360,3335,3335,3335,3335,1208
|
|
20230914,100200,214832680,3330,3340,3340,3330,569
|
|
20230914,100100,212935190,3340,3340,3340,3335,262
|
|
20230914,100000,212060160,3335,3335,3335,3335,724
|
|
20230914,095900,209645620,3330,3330,3335,3330,860
|
|
20230914,095800,206778320,3330,3330,3330,3330,96
|
|
20230914,095700,206458640,3330,3330,3330,3330,0
|
|
20230914,095600,206458640,3330,3330,3330,3330,261
|
|
20230914,095500,205589510,3335,3330,3335,3330,2649
|
|
20230914,095400,196757590,3330,3330,3330,3330,301
|
|
20230914,095300,195755260,3330,3340,3340,3330,401
|
|
20230914,095200,194417145,3340,3345,3345,3340,1374
|
|
20230914,095100,189822015,3345,3345,3345,3345,111
|
|
20230914,095000,189450720,3345,3350,3350,3345,1697
|
|
20230914,094900,183769025,3350,3340,3350,3340,2851
|
|
20230914,094800,174225915,3340,3335,3340,3335,3514
|
|
20230914,094700,162495890,3335,3330,3335,3330,5865
|
|
20230914,094600,142964940,3325,3325,3330,3325,295
|
|
20230914,094500,141984055,3330,3325,3330,3325,223
|
|
20230914,094400,141242465,3330,3320,3330,3320,6367
|
|
20230914,094300,120086770,3315,3305,3315,3305,4708
|
|
20230914,094200,104498130,3305,3305,3305,3305,0
|
|
20230914,094100,104498130,3305,3305,3305,3305,200
|
|
20230914,094000,103837130,3305,3305,3305,3305,0
|
|
20230914,093900,103837130,3305,3305,3305,3305,161
|
|
20230914,093800,103305025,3305,3305,3310,3305,1600
|
|
20230914,093700,98017015,3305,3305,3305,3305,18
|
|
20230914,093600,97957525,3310,3310,3310,3310,0
|
|
20230914,093500,97957525,3310,3310,3310,3310,51
|
|
20230914,093400,97788715,3310,3305,3310,3305,1010
|
|
20230914,093300,94445620,3305,3305,3305,3305,0
|
|
20230914,093200,94445620,3305,3310,3310,3305,286
|
|
20230914,093100,93499380,3310,3305,3310,3305,12
|
|
20230914,093000,93459715,3305,3305,3305,3305,265
|
|
20230914,092900,92583890,3310,3310,3310,3305,520
|
|
20230914,092800,90862770,3305,3305,3305,3305,693
|
|
20230914,092700,88572405,3305,3310,3310,3305,652
|
|
20230914,092600,86415885,3305,3305,3310,3305,697
|
|
20230914,092500,84110165,3310,3310,3310,3310,10
|
|
20230914,092400,84077065,3310,3310,3310,3305,100
|
|
20230914,092300,83746095,3310,3310,3310,3310,894
|
|
20230914,092200,80786955,3305,3300,3305,3295,731
|
|
20230914,092100,78372565,3305,3295,3310,3295,5437
|
|
20230914,092000,60414895,3290,3290,3290,3290,2606
|
|
20230914,091900,51841155,3290,3290,3295,3285,2091
|
|
20230914,091800,44964265,3290,3285,3295,3285,1990
|
|
20230914,091700,38416750,3285,3280,3285,3280,1802
|
|
20230914,091600,32497185,3280,3280,3280,3280,753
|
|
20230914,091500,30027345,3285,3285,3285,3285,0
|
|
20230914,091400,30027345,3285,3285,3285,3285,0
|
|
20230914,091300,30027345,3285,3285,3285,3285,0
|
|
20230914,091200,30027345,3285,3285,3285,3285,320
|
|
20230914,091100,28976145,3285,3285,3285,3285,266
|
|
20230914,091000,28102335,3285,3285,3285,3285,1190
|
|
20230914,090900,24193185,3285,3285,3290,3285,445
|
|
20230914,090800,22730360,3290,3280,3290,3280,1015
|
|
20230914,090700,19398190,3280,3270,3280,3270,1635
|
|
20230914,090600,14047450,3265,3265,3265,3265,172
|
|
20230914,090500,13485870,3265,3275,3275,3265,179
|
|
20230914,090400,12900770,3275,3270,3275,3270,1686
|
|
20230914,090300,7380585,3270,3275,3275,3270,206
|
|
20230914,090200,6706950,3270,3270,3270,3270,0
|
|
20230914,090100,6706950,3270,3275,3275,3270,294
|
|
20230914,090000,5744150,3275,3275,3275,3270,1754
|