662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,195900,238009895,3330,3330,3330,3330,587
|
|
20230907,195800,238009895,3330,3330,3330,3330,0
|
|
20230907,195700,238009895,3330,3330,3330,3330,0
|
|
20230907,195600,238009895,3330,3330,3330,3330,0
|
|
20230907,195500,238009895,3330,3330,3330,3330,0
|
|
20230907,195400,238009895,3330,3330,3330,3330,0
|
|
20230907,195300,238009895,3330,3330,3330,3330,0
|
|
20230907,195200,238009895,3330,3330,3330,3330,0
|
|
20230907,195100,238009895,3330,3330,3330,3330,0
|
|
20230907,195000,238009895,3330,3330,3330,3330,0
|
|
20230907,194900,238009895,3330,3330,3330,3330,0
|
|
20230907,194800,238009895,3330,3330,3330,3330,0
|
|
20230907,194700,238009895,3330,3330,3330,3330,0
|
|
20230907,194600,238009895,3330,3330,3330,3330,0
|
|
20230907,194500,238009895,3330,3330,3330,3330,0
|
|
20230907,194400,238009895,3330,3330,3330,3330,0
|
|
20230907,194300,238009895,3330,3330,3330,3330,0
|
|
20230907,194200,238009895,3330,3330,3330,3330,0
|
|
20230907,194100,238009895,3330,3330,3330,3330,0
|
|
20230907,194000,238009895,3330,3330,3330,3330,0
|
|
20230907,193900,238009895,3330,3330,3330,3330,0
|
|
20230907,193800,238009895,3330,3330,3330,3330,0
|
|
20230907,193700,238009895,3330,3330,3330,3330,0
|
|
20230907,193600,238009895,3330,3330,3330,3330,0
|
|
20230907,193500,238009895,3330,3330,3330,3330,0
|
|
20230907,193400,238009895,3330,3330,3330,3330,0
|
|
20230907,193300,238009895,3330,3330,3330,3330,0
|
|
20230907,193200,238009895,3330,3330,3330,3330,0
|
|
20230907,193100,238009895,3330,3330,3330,3330,0
|
|
20230907,193000,238009895,3330,3330,3330,3330,0
|
|
20230907,192900,238009895,3330,3330,3330,3330,587
|
|
20230907,192800,238009895,3330,3330,3330,3330,0
|
|
20230907,192700,238009895,3330,3330,3330,3330,0
|
|
20230907,192600,238009895,3330,3330,3330,3330,0
|
|
20230907,192500,238009895,3330,3330,3330,3330,0
|
|
20230907,192400,238009895,3330,3330,3330,3330,0
|
|
20230907,192300,238009895,3330,3330,3330,3330,0
|
|
20230907,192200,238009895,3330,3330,3330,3330,0
|
|
20230907,192100,238009895,3330,3330,3330,3330,0
|
|
20230907,192000,238009895,3330,3330,3330,3330,0
|
|
20230907,191900,238009895,3330,3330,3330,3330,0
|
|
20230907,191800,238009895,3330,3330,3330,3330,0
|
|
20230907,191700,238009895,3330,3330,3330,3330,0
|
|
20230907,191600,238009895,3330,3330,3330,3330,0
|
|
20230907,191500,238009895,3330,3330,3330,3330,0
|
|
20230907,191400,238009895,3330,3330,3330,3330,0
|
|
20230907,191300,238009895,3330,3330,3330,3330,0
|
|
20230907,191200,238009895,3330,3330,3330,3330,0
|
|
20230907,191100,238009895,3330,3330,3330,3330,0
|
|
20230907,191000,238009895,3330,3330,3330,3330,0
|
|
20230907,190900,238009895,3330,3330,3330,3330,0
|
|
20230907,190800,238009895,3330,3330,3330,3330,0
|
|
20230907,190700,238009895,3330,3330,3330,3330,0
|
|
20230907,190600,238009895,3330,3330,3330,3330,0
|
|
20230907,190500,238009895,3330,3330,3330,3330,0
|
|
20230907,190400,238009895,3330,3330,3330,3330,0
|
|
20230907,190300,238009895,3330,3330,3330,3330,0
|
|
20230907,190200,238009895,3330,3330,3330,3330,0
|
|
20230907,190100,238009895,3330,3330,3330,3330,0
|
|
20230907,190000,238009895,3330,3330,3330,3330,0
|
|
20230907,185900,238009895,3330,3330,3330,3330,587
|
|
20230907,185800,238009895,3330,3330,3330,3330,0
|
|
20230907,185700,238009895,3330,3330,3330,3330,0
|
|
20230907,185600,238009895,3330,3330,3330,3330,0
|
|
20230907,185500,238009895,3330,3330,3330,3330,0
|
|
20230907,185400,238009895,3330,3330,3330,3330,0
|
|
20230907,185300,238009895,3330,3330,3330,3330,0
|
|
20230907,185200,238009895,3330,3330,3330,3330,0
|
|
20230907,185100,238009895,3330,3330,3330,3330,0
|
|
20230907,185000,238009895,3330,3330,3330,3330,0
|
|
20230907,184900,238009895,3330,3330,3330,3330,0
|
|
20230907,184800,238009895,3330,3330,3330,3330,0
|
|
20230907,184700,238009895,3330,3330,3330,3330,0
|
|
20230907,184600,238009895,3330,3330,3330,3330,0
|
|
20230907,184500,238009895,3330,3330,3330,3330,0
|
|
20230907,184400,238009895,3330,3330,3330,3330,0
|
|
20230907,184300,238009895,3330,3330,3330,3330,0
|
|
20230907,184200,238009895,3330,3330,3330,3330,0
|
|
20230907,184100,238009895,3330,3330,3330,3330,0
|
|
20230907,184000,238009895,3330,3330,3330,3330,0
|
|
20230907,183900,238009895,3330,3330,3330,3330,0
|
|
20230907,183800,238009895,3330,3330,3330,3330,0
|
|
20230907,183700,238009895,3330,3330,3330,3330,0
|
|
20230907,183600,238009895,3330,3330,3330,3330,0
|
|
20230907,183500,238009895,3330,3330,3330,3330,0
|
|
20230907,183400,238009895,3330,3330,3330,3330,0
|
|
20230907,183300,238009895,3330,3330,3330,3330,0
|
|
20230907,183200,238009895,3330,3330,3330,3330,0
|
|
20230907,183100,238009895,3330,3330,3330,3330,0
|
|
20230907,183000,238009895,3330,3330,3330,3330,0
|
|
20230907,182900,238009895,3330,3330,3330,3330,587
|
|
20230907,182800,238009895,3330,3330,3330,3330,0
|
|
20230907,182700,238009895,3330,3330,3330,3330,0
|
|
20230907,182600,238009895,3330,3330,3330,3330,0
|
|
20230907,182500,238009895,3330,3330,3330,3330,0
|
|
20230907,182400,238009895,3330,3330,3330,3330,0
|
|
20230907,182300,238009895,3330,3330,3330,3330,0
|
|
20230907,182200,238009895,3330,3330,3330,3330,0
|
|
20230907,182100,238009895,3330,3330,3330,3330,0
|
|
20230907,182000,238009895,3330,3330,3330,3330,0
|
|
20230907,181900,238009895,3330,3330,3330,3330,0
|
|
20230907,181800,238009895,3330,3330,3330,3330,0
|
|
20230907,181700,238009895,3330,3330,3330,3330,0
|
|
20230907,181600,238009895,3330,3330,3330,3330,0
|
|
20230907,181500,238009895,3330,3330,3330,3330,0
|
|
20230907,181400,238009895,3330,3330,3330,3330,0
|
|
20230907,181300,238009895,3330,3330,3330,3330,0
|
|
20230907,181200,238009895,3330,3330,3330,3330,0
|
|
20230907,181100,238009895,3330,3330,3330,3330,0
|
|
20230907,181000,238009895,3330,3330,3330,3330,0
|
|
20230907,180900,238009895,3330,3330,3330,3330,0
|
|
20230907,180800,238009895,3330,3330,3330,3330,0
|
|
20230907,180700,238009895,3330,3330,3330,3330,0
|
|
20230907,180600,238009895,3330,3330,3330,3330,0
|
|
20230907,180500,238009895,3330,3330,3330,3330,0
|
|
20230907,180400,238009895,3330,3330,3330,3330,0
|
|
20230907,180300,238009895,3330,3330,3330,3330,0
|
|
20230907,180200,238009895,3330,3330,3330,3330,0
|
|
20230907,180100,238009895,3330,3330,3330,3330,0
|
|
20230907,180000,238009895,3330,3330,3330,3330,0
|
|
20230907,175900,238009895,3330,3330,3330,3330,587
|
|
20230907,175800,238009895,3330,3330,3330,3330,0
|
|
20230907,175700,238009895,3330,3330,3330,3330,0
|
|
20230907,175600,238009895,3330,3330,3330,3330,0
|
|
20230907,175500,238009895,3330,3330,3330,3330,0
|
|
20230907,175400,238009895,3330,3330,3330,3330,0
|
|
20230907,175300,238009895,3330,3330,3330,3330,0
|
|
20230907,175200,238009895,3330,3330,3330,3330,0
|
|
20230907,175100,238009895,3330,3330,3330,3330,0
|
|
20230907,175000,238009895,3330,3330,3330,3330,0
|
|
20230907,174900,238009895,3330,3330,3330,3330,0
|
|
20230907,174800,238009895,3330,3330,3330,3330,0
|
|
20230907,174700,238009895,3330,3330,3330,3330,0
|
|
20230907,174600,238009895,3330,3330,3330,3330,0
|
|
20230907,174500,238009895,3330,3330,3330,3330,0
|
|
20230907,174400,238009895,3330,3330,3330,3330,0
|
|
20230907,174300,238009895,3330,3330,3330,3330,0
|
|
20230907,174200,238009895,3330,3330,3330,3330,0
|
|
20230907,174100,238009895,3330,3330,3330,3330,0
|
|
20230907,174000,238009895,3330,3330,3330,3330,0
|
|
20230907,173900,238009895,3330,3330,3330,3330,0
|
|
20230907,173800,238009895,3330,3330,3330,3330,0
|
|
20230907,173700,238009895,3330,3330,3330,3330,0
|
|
20230907,173600,238009895,3330,3330,3330,3330,0
|
|
20230907,173500,238009895,3330,3330,3330,3330,0
|
|
20230907,173400,238009895,3330,3330,3330,3330,0
|
|
20230907,173300,238009895,3330,3330,3330,3330,0
|
|
20230907,173200,238009895,3330,3330,3330,3330,0
|
|
20230907,173100,238009895,3330,3330,3330,3330,0
|
|
20230907,173000,238009895,3330,3330,3330,3330,0
|
|
20230907,172900,238009895,3330,3330,3330,3330,587
|
|
20230907,172800,238009895,3330,3330,3330,3330,0
|
|
20230907,172700,238009895,3330,3330,3330,3330,0
|
|
20230907,172600,238009895,3330,3330,3330,3330,0
|
|
20230907,172500,238009895,3330,3330,3330,3330,0
|
|
20230907,172400,238009895,3330,3330,3330,3330,0
|
|
20230907,172300,238009895,3330,3330,3330,3330,0
|
|
20230907,172200,238009895,3330,3330,3330,3330,0
|
|
20230907,172100,238009895,3330,3330,3330,3330,0
|
|
20230907,172000,238009895,3330,3330,3330,3330,0
|
|
20230907,171900,238009895,3330,3330,3330,3330,0
|
|
20230907,171800,238009895,3330,3330,3330,3330,0
|
|
20230907,171700,238009895,3330,3330,3330,3330,0
|
|
20230907,171600,238009895,3330,3330,3330,3330,0
|
|
20230907,171500,238009895,3330,3330,3330,3330,0
|
|
20230907,171400,238009895,3330,3330,3330,3330,0
|
|
20230907,171300,238009895,3330,3330,3330,3330,0
|
|
20230907,171200,238009895,3330,3330,3330,3330,0
|
|
20230907,171100,238009895,3330,3330,3330,3330,0
|
|
20230907,171000,238009895,3330,3330,3330,3330,0
|
|
20230907,170900,238009895,3330,3330,3330,3330,0
|
|
20230907,170800,238009895,3330,3330,3330,3330,0
|
|
20230907,170700,238009895,3330,3330,3330,3330,0
|
|
20230907,170600,238009895,3330,3330,3330,3330,0
|
|
20230907,170500,238009895,3330,3330,3330,3330,0
|
|
20230907,170400,238009895,3330,3330,3330,3330,0
|
|
20230907,170300,238009895,3330,3330,3330,3330,0
|
|
20230907,170200,238009895,3330,3330,3330,3330,0
|
|
20230907,170100,238009895,3330,3330,3330,3330,0
|
|
20230907,170000,238009895,3330,3330,3330,3330,0
|
|
20230907,165900,238009895,3330,3330,3330,3330,587
|
|
20230907,165800,238009895,3330,3330,3330,3330,0
|
|
20230907,165700,238009895,3330,3330,3330,3330,0
|
|
20230907,165600,238009895,3330,3330,3330,3330,0
|
|
20230907,165500,238009895,3330,3330,3330,3330,0
|
|
20230907,165400,238009895,3330,3330,3330,3330,0
|
|
20230907,165300,238009895,3330,3330,3330,3330,0
|
|
20230907,165200,238009895,3330,3330,3330,3330,0
|
|
20230907,165100,238009895,3330,3330,3330,3330,0
|
|
20230907,165000,238009895,3330,3330,3330,3330,0
|
|
20230907,164900,238009895,3330,3330,3330,3330,0
|
|
20230907,164800,238009895,3330,3330,3330,3330,0
|
|
20230907,164700,238009895,3330,3330,3330,3330,0
|
|
20230907,164600,238009895,3330,3330,3330,3330,0
|
|
20230907,164500,238009895,3330,3330,3330,3330,0
|
|
20230907,164400,238009895,3330,3330,3330,3330,0
|
|
20230907,164300,238009895,3330,3330,3330,3330,0
|
|
20230907,164200,238009895,3330,3330,3330,3330,0
|
|
20230907,164100,238009895,3330,3330,3330,3330,0
|
|
20230907,164000,238009895,3330,3330,3330,3330,0
|
|
20230907,163900,238009895,3330,3330,3330,3330,0
|
|
20230907,163800,238009895,3330,3330,3330,3330,0
|
|
20230907,163700,238009895,3330,3330,3330,3330,0
|
|
20230907,163600,238009895,3330,3330,3330,3330,0
|
|
20230907,163500,238009895,3330,3330,3330,3330,0
|
|
20230907,163400,238009895,3330,3330,3330,3330,0
|
|
20230907,163300,238009895,3330,3330,3330,3330,0
|
|
20230907,163200,238009895,3330,3330,3330,3330,0
|
|
20230907,163100,238009895,3330,3330,3330,3330,0
|
|
20230907,163000,238009895,3330,3330,3330,3330,0
|
|
20230907,162900,238009895,3330,3330,3330,3330,587
|
|
20230907,162800,238009895,3330,3330,3330,3330,0
|
|
20230907,162700,238009895,3330,3330,3330,3330,0
|
|
20230907,162600,238009895,3330,3330,3330,3330,0
|
|
20230907,162500,238009895,3330,3330,3330,3330,0
|
|
20230907,162400,238009895,3330,3330,3330,3330,0
|
|
20230907,162300,238009895,3330,3330,3330,3330,0
|
|
20230907,162200,238009895,3330,3330,3330,3330,0
|
|
20230907,162100,238009895,3330,3330,3330,3330,0
|
|
20230907,162000,238009895,3330,3330,3330,3330,0
|
|
20230907,161900,238009895,3330,3330,3330,3330,0
|
|
20230907,161800,238009895,3330,3330,3330,3330,0
|
|
20230907,161700,238009895,3330,3330,3330,3330,0
|
|
20230907,161600,238009895,3330,3330,3330,3330,0
|
|
20230907,161500,238009895,3330,3330,3330,3330,0
|
|
20230907,161400,238009895,3330,3330,3330,3330,0
|
|
20230907,161300,238009895,3330,3330,3330,3330,0
|
|
20230907,161200,238009895,3330,3330,3330,3330,0
|
|
20230907,161100,238009895,3330,3330,3330,3330,0
|
|
20230907,161000,238009895,3330,3330,3330,3330,0
|
|
20230907,160900,238009895,3330,3330,3330,3330,0
|
|
20230907,160800,238009895,3330,3330,3330,3330,0
|
|
20230907,160700,238009895,3330,3330,3330,3330,0
|
|
20230907,160600,238009895,3330,3330,3330,3330,0
|
|
20230907,160500,238009895,3330,3330,3330,3330,0
|
|
20230907,160400,238009895,3330,3330,3330,3330,0
|
|
20230907,160300,238009895,3330,3330,3330,3330,0
|
|
20230907,160200,238009895,3330,3330,3330,3330,0
|
|
20230907,160100,238009895,3330,3330,3330,3330,0
|
|
20230907,160000,238009895,3330,3330,3330,3330,0
|
|
20230907,155900,238009895,3330,3330,3330,3330,587
|
|
20230907,155800,238009895,3330,3330,3330,3330,0
|
|
20230907,155700,238009895,3330,3330,3330,3330,0
|
|
20230907,155600,238009895,3330,3330,3330,3330,0
|
|
20230907,155500,238009895,3330,3330,3330,3330,0
|
|
20230907,155400,238009895,3330,3330,3330,3330,0
|
|
20230907,155300,238009895,3330,3330,3330,3330,0
|
|
20230907,155200,238009895,3330,3330,3330,3330,0
|
|
20230907,155100,238009895,3330,3330,3330,3330,0
|
|
20230907,155000,238009895,3330,3330,3330,3330,0
|
|
20230907,154900,238009895,3330,3330,3330,3330,0
|
|
20230907,154800,238009895,3330,3330,3330,3330,0
|
|
20230907,154700,238009895,3330,3330,3330,3330,0
|
|
20230907,154600,238009895,3330,3330,3330,3330,0
|
|
20230907,154500,238009895,3330,3330,3330,3330,0
|
|
20230907,154400,238009895,3330,3330,3330,3330,0
|
|
20230907,154300,238009895,3330,3330,3330,3330,0
|
|
20230907,154200,238009895,3330,3330,3330,3330,0
|
|
20230907,154100,238009895,3330,3330,3330,3330,0
|
|
20230907,154000,238009895,3330,3330,3330,3330,0
|
|
20230907,153900,238009895,3330,3330,3330,3330,0
|
|
20230907,153800,238009895,3330,3330,3330,3330,0
|
|
20230907,153700,238009895,3330,3330,3330,3330,0
|
|
20230907,153600,238009895,3330,3330,3330,3330,0
|
|
20230907,153500,238009895,3330,3330,3330,3330,0
|
|
20230907,153400,238009895,3330,3330,3330,3330,0
|
|
20230907,153300,238009895,3330,3330,3330,3330,0
|
|
20230907,153200,238009895,3330,3330,3330,3330,0
|
|
20230907,153100,238009895,3330,3330,3330,3330,0
|
|
20230907,153000,238009895,3330,3330,3330,3330,587
|
|
20230907,152900,236055185,3330,3330,3330,3330,0
|
|
20230907,152800,236055185,3330,3330,3330,3330,0
|
|
20230907,152700,236055185,3330,3330,3330,3330,0
|
|
20230907,152600,236055185,3330,3330,3330,3330,0
|
|
20230907,152500,236055185,3330,3330,3330,3330,0
|
|
20230907,152400,236055185,3330,3330,3330,3330,0
|
|
20230907,152300,236055185,3330,3330,3330,3330,0
|
|
20230907,152200,236055185,3330,3330,3330,3330,0
|
|
20230907,152100,236055185,3330,3330,3330,3330,0
|
|
20230907,152000,236055185,3330,3330,3330,3330,0
|
|
20230907,151900,236055185,3330,3330,3330,3330,56
|
|
20230907,151800,235868705,3315,3315,3315,3315,0
|
|
20230907,151700,235868705,3315,3315,3315,3315,5
|
|
20230907,151600,235852130,3315,3330,3330,3315,302
|
|
20230907,151500,234846500,3315,3320,3320,3315,119
|
|
20230907,151400,234451490,3315,3315,3315,3315,301
|
|
20230907,151300,233453675,3315,3315,3315,3315,0
|
|
20230907,151200,233453675,3315,3315,3315,3315,2
|
|
20230907,151100,233447045,3315,3315,3315,3315,10
|
|
20230907,151000,233413895,3320,3320,3320,3320,0
|
|
20230907,150900,233413895,3320,3310,3320,3310,182
|
|
20230907,150800,232811175,3310,3310,3310,3310,2
|
|
20230907,150700,232804555,3320,3320,3320,3315,3122
|
|
20230907,150600,222453700,3315,3320,3320,3315,100
|
|
20230907,150500,222122195,3320,3320,3320,3320,2
|
|
20230907,150400,222115555,3320,3320,3320,3320,1
|
|
20230907,150300,222112235,3330,3320,3330,3320,3
|
|
20230907,150200,222102265,3320,3320,3320,3320,0
|
|
20230907,150100,222102265,3320,3320,3320,3320,2
|
|
20230907,150000,222095625,3320,3320,3320,3320,1
|
|
20230907,145900,222092305,3320,3320,3320,3320,2
|
|
20230907,145800,222085665,3320,3320,3320,3320,0
|
|
20230907,145700,222085665,3320,3320,3320,3320,1
|
|
20230907,145600,222082345,3320,3320,3320,3320,0
|
|
20230907,145500,222082345,3320,3320,3320,3320,0
|
|
20230907,145400,222082345,3320,3320,3320,3320,1
|
|
20230907,145300,222079025,3320,3320,3320,3320,2
|
|
20230907,145200,222072385,3315,3315,3315,3315,84
|
|
20230907,145100,221793925,3315,3315,3315,3315,2
|
|
20230907,145000,221787295,3315,3315,3315,3315,1
|
|
20230907,144900,221783980,3315,3315,3315,3315,2
|
|
20230907,144800,221777350,3315,3315,3315,3315,2
|
|
20230907,144700,221770720,3320,3320,3320,3320,1
|
|
20230907,144600,221767400,3315,3320,3320,3315,2
|
|
20230907,144500,221760765,3315,3320,3320,3315,52
|
|
20230907,144400,221588375,3320,3320,3320,3320,46
|
|
20230907,144300,221435655,3330,3320,3330,3320,702
|
|
20230907,144200,219098015,3320,3330,3330,3320,3
|
|
20230907,144100,219088040,3320,3320,3320,3320,2
|
|
20230907,144000,219081400,3320,3320,3320,3320,1
|
|
20230907,143900,219078080,3315,3315,3315,3315,0
|
|
20230907,143800,219078080,3315,3315,3315,3315,0
|
|
20230907,143700,219078080,3315,3320,3320,3315,5
|
|
20230907,143600,219061490,3320,3325,3325,3320,7
|
|
20230907,143500,219038225,3315,3320,3320,3315,2
|
|
20230907,143400,219031590,3315,3315,3315,3315,1
|
|
20230907,143300,219028275,3320,3320,3320,3320,51
|
|
20230907,143200,218858955,3320,3320,3320,3315,949
|
|
20230907,143100,215708380,3320,3320,3320,3320,2
|
|
20230907,143000,215701740,3320,3320,3320,3320,1
|
|
20230907,142900,215698420,3320,3320,3320,3320,2
|
|
20230907,142800,215691780,3320,3320,3320,3320,2
|
|
20230907,142700,215685140,3320,3320,3320,3320,1
|
|
20230907,142600,215681820,3320,3320,3320,3320,2
|
|
20230907,142500,215675180,3320,3325,3325,3320,2
|
|
20230907,142400,215668535,3320,3320,3320,3320,0
|
|
20230907,142300,215668535,3320,3320,3320,3320,1
|
|
20230907,142200,215665215,3320,3320,3320,3320,0
|
|
20230907,142100,215665215,3320,3320,3320,3320,2
|
|
20230907,142000,215658575,3320,3320,3320,3320,1
|
|
20230907,141900,215655255,3320,3325,3325,3320,2
|
|
20230907,141800,215648610,3320,3325,3325,3320,2
|
|
20230907,141700,215641965,3320,3320,3320,3320,1
|
|
20230907,141600,215638645,3325,3330,3330,3325,2
|
|
20230907,141500,215631990,3320,3320,3320,3320,0
|
|
20230907,141400,215631990,3320,3320,3320,3320,0
|
|
20230907,141300,215631990,3320,3320,3320,3320,1
|
|
20230907,141200,215628670,3320,3320,3320,3320,2
|
|
20230907,141100,215622030,3320,3320,3320,3320,2
|
|
20230907,141000,215615390,3320,3320,3320,3320,1
|
|
20230907,140900,215612070,3315,3315,3315,3315,0
|
|
20230907,140800,215612070,3315,3315,3315,3315,2
|
|
20230907,140700,215605440,3315,3315,3315,3315,1
|
|
20230907,140600,215602125,3315,3315,3315,3315,2
|
|
20230907,140500,215595495,3315,3315,3315,3315,2
|
|
20230907,140400,215588865,3315,3315,3315,3315,0
|
|
20230907,140300,215588865,3315,3315,3315,3315,0
|
|
20230907,140200,215588865,3315,3315,3315,3315,2
|
|
20230907,140100,215582235,3315,3315,3315,3315,2
|
|
20230907,140000,215575605,3315,3315,3315,3315,1
|
|
20230907,135900,215572290,3315,3315,3315,3315,2
|
|
20230907,135800,215565660,3315,3315,3315,3315,2
|
|
20230907,135700,215559030,3315,3315,3315,3315,0
|
|
20230907,135600,215559030,3315,3315,3315,3315,609
|
|
20230907,135500,213540195,3315,3315,3315,3315,2
|
|
20230907,135400,213533565,3315,3315,3315,3315,2
|
|
20230907,135300,213526935,3320,3320,3320,3320,0
|
|
20230907,135200,213526935,3320,3330,3330,3320,203
|
|
20230907,135100,212852775,3325,3325,3325,3325,602
|
|
20230907,135000,210851125,3325,3325,3325,3325,1
|
|
20230907,134900,210847800,3325,3325,3325,3325,2
|
|
20230907,134800,210841150,3325,3325,3325,3325,2
|
|
20230907,134700,210834500,3325,3325,3325,3325,1
|
|
20230907,134600,210831175,3325,3325,3325,3325,2
|
|
20230907,134500,210824525,3330,3320,3330,3320,102
|
|
20230907,134400,210484885,3320,3325,3330,3320,306
|
|
20230907,134300,209467040,3330,3325,3330,3325,14
|
|
20230907,134200,209420455,3325,3325,3325,3325,9
|
|
20230907,134100,209390530,3335,3335,3335,3335,200
|
|
20230907,134000,208723530,3325,3325,3325,3325,1
|
|
20230907,133900,208720205,3325,3325,3325,3325,0
|
|
20230907,133800,208720205,3325,3325,3325,3325,2
|
|
20230907,133700,208713555,3325,3325,3325,3325,1
|
|
20230907,133600,208710230,3325,3325,3325,3325,0
|
|
20230907,133500,208710230,3325,3325,3325,3325,0
|
|
20230907,133400,208710230,3325,3325,3325,3325,2
|
|
20230907,133300,208703580,3340,3340,3340,3340,0
|
|
20230907,133200,208703580,3340,3340,3340,3340,0
|
|
20230907,133100,208703580,3340,3320,3340,3320,90
|
|
20230907,133000,208403450,3320,3320,3320,3320,1
|
|
20230907,132900,208400130,3335,3330,3335,3320,133
|
|
20230907,132800,207956695,3340,3340,3340,3320,1002
|
|
20230907,132700,204610375,3340,3320,3340,3320,302
|
|
20230907,132600,203601735,3320,3320,3320,3320,0
|
|
20230907,132500,203601735,3320,3325,3325,3320,2
|
|
20230907,132400,203595090,3325,3325,3325,3325,2
|
|
20230907,132300,203588440,3325,3325,3325,3325,1
|
|
20230907,132200,203585115,3325,3325,3325,3325,2
|
|
20230907,132100,203578465,3325,3325,3325,3325,2
|
|
20230907,132000,203571815,3325,3325,3325,3325,1
|
|
20230907,131900,203568490,3325,3325,3325,3325,2
|
|
20230907,131800,203561840,3325,3325,3325,3325,2
|
|
20230907,131700,203555190,3325,3325,3325,3325,2
|
|
20230907,131600,203548540,3325,3325,3325,3325,1
|
|
20230907,131500,203545215,3325,3325,3325,3325,2
|
|
20230907,131400,203538565,3325,3325,3325,3325,2
|
|
20230907,131300,203531915,3325,3325,3325,3325,1
|
|
20230907,131200,203528590,3325,3325,3325,3325,2
|
|
20230907,131100,203521940,3325,3325,3325,3325,2
|
|
20230907,131000,203515290,3340,3325,3340,3325,2
|
|
20230907,130900,203508625,3325,3340,3340,3325,3
|
|
20230907,130800,203498635,3325,3325,3325,3325,302
|
|
20230907,130700,202494485,3335,3325,3335,3325,3
|
|
20230907,130600,202484500,3335,3335,3335,3335,30
|
|
20230907,130500,202384450,3335,3325,3335,3325,9
|
|
20230907,130400,202354455,3325,3325,3325,3325,2
|
|
20230907,130300,202347805,3330,3330,3330,3330,10
|
|
20230907,130200,202314505,3325,3325,3325,3325,2
|
|
20230907,130100,202307855,3335,3335,3335,3335,300
|
|
20230907,130000,201307355,3330,3330,3330,3330,0
|
|
20230907,125900,201307355,3330,3325,3390,3325,2725
|
|
20230907,125800,192187010,3325,3325,3325,3325,502
|
|
20230907,125700,190517860,3325,3325,3325,3325,2
|
|
20230907,125600,190511210,3325,3325,3325,3325,1
|
|
20230907,125500,190507885,3325,3325,3325,3325,2
|
|
20230907,125400,190501235,3325,3325,3325,3325,2
|
|
20230907,125300,190494585,3325,3325,3325,3325,1
|
|
20230907,125200,190491260,3325,3325,3325,3325,2
|
|
20230907,125100,190484610,3325,3325,3325,3325,0
|
|
20230907,125000,190484610,3325,3325,3325,3325,1
|
|
20230907,124900,190481285,3325,3325,3325,3325,0
|
|
20230907,124800,190481285,3325,3325,3325,3325,2
|
|
20230907,124700,190474635,3325,3325,3325,3325,0
|
|
20230907,124600,190474635,3325,3325,3325,3325,1
|
|
20230907,124500,190471310,3325,3325,3325,3325,2
|
|
20230907,124400,190464660,3325,3325,3325,3325,2
|
|
20230907,124300,190458010,3325,3325,3325,3325,1
|
|
20230907,124200,190454685,3325,3325,3325,3325,2
|
|
20230907,124100,190448035,3325,3325,3325,3325,64
|
|
20230907,124000,190235235,3310,3310,3310,3310,1
|
|
20230907,123900,190231925,3310,3310,3310,3310,0
|
|
20230907,123800,190231925,3310,3310,3310,3310,0
|
|
20230907,123700,190231925,3310,3310,3310,3310,2
|
|
20230907,123600,190225305,3310,3310,3310,3310,201
|
|
20230907,123500,189559995,3310,3310,3310,3310,2
|
|
20230907,123400,189553375,3310,3315,3315,3310,2
|
|
20230907,123300,189546750,3320,3325,3325,3320,2
|
|
20230907,123200,189540105,3310,3310,3310,3310,2
|
|
20230907,123100,189533485,3310,3310,3310,3310,2
|
|
20230907,123000,189526865,3310,3310,3310,3310,2
|
|
20230907,122900,189520245,3310,3310,3310,3310,1
|
|
20230907,122800,189516935,3315,3315,3315,3315,2
|
|
20230907,122700,189510305,3310,3310,3310,3310,0
|
|
20230907,122600,189510305,3310,3310,3310,3310,1
|
|
20230907,122500,189506995,3310,3310,3310,3310,2
|
|
20230907,122400,189500375,3310,3310,3310,3310,4
|
|
20230907,122300,189487135,3335,3310,3335,3310,2
|
|
20230907,122200,189480490,3310,3310,3310,3310,2
|
|
20230907,122100,189473870,3335,3335,3335,3335,1
|
|
20230907,122000,189470535,3310,3310,3310,3310,2
|
|
20230907,121900,189463915,3335,3310,3335,3310,2
|
|
20230907,121800,189457270,3310,3310,3310,3310,2
|
|
20230907,121700,189450650,3325,3310,3325,3310,203
|
|
20230907,121600,188775705,3325,3310,3325,3310,12
|
|
20230907,121500,188735820,3310,3310,3310,3310,0
|
|
20230907,121400,188735820,3310,3310,3310,3310,2
|
|
20230907,121300,188729200,3325,3310,3325,3310,2
|
|
20230907,121200,188722565,3310,3310,3310,3310,2
|
|
20230907,121100,188715945,3310,3310,3310,3310,2
|
|
20230907,121000,188709325,3310,3310,3310,3310,2
|
|
20230907,120900,188702705,3315,3315,3315,3315,1
|
|
20230907,120800,188699390,3315,3315,3315,3315,2
|
|
20230907,120700,188692760,3315,3315,3315,3315,2
|
|
20230907,120600,188686130,3330,3310,3330,3310,26
|
|
20230907,120500,188599570,3315,3315,3315,3315,2
|
|
20230907,120400,188592940,3335,3315,3335,3315,3
|
|
20230907,120300,188582975,3315,3315,3315,3315,1
|
|
20230907,120200,188579660,3310,3310,3310,3310,2
|
|
20230907,120100,188573040,3310,3325,3325,3310,4969
|
|
20230907,120000,172109295,3325,3325,3325,3325,2
|
|
20230907,115900,172102645,3325,3325,3325,3325,1
|
|
20230907,115800,172099320,3325,3325,3325,3325,2
|
|
20230907,115700,172092670,3325,3325,3325,3325,2
|
|
20230907,115600,172086020,3325,3325,3325,3325,1
|
|
20230907,115500,172082695,3325,3330,3330,3325,67
|
|
20230907,115400,171859595,3330,3330,3330,3330,12
|
|
20230907,115300,171819635,3330,3330,3330,3330,1
|
|
20230907,115200,171816305,3330,3330,3330,3330,22
|
|
20230907,115100,171743045,3330,3330,3330,3330,2
|
|
20230907,115000,171736385,3330,3330,3330,3330,2
|
|
20230907,114900,171729725,3330,3340,3340,3330,84
|
|
20230907,114800,171449425,3340,3340,3340,3340,17
|
|
20230907,114700,171392645,3335,3335,3335,3335,2
|
|
20230907,114600,171385975,3340,3335,3340,3335,3
|
|
20230907,114500,171375960,3335,3335,3335,3335,2
|
|
20230907,114400,171369290,3335,3335,3335,3335,2
|
|
20230907,114300,171362620,3335,3335,3335,3335,36
|
|
20230907,114200,171242560,3335,3335,3335,3335,12
|
|
20230907,114100,171202540,3335,3335,3335,3335,2
|
|
20230907,114000,171195870,3335,3335,3335,3335,2
|
|
20230907,113900,171189200,3340,3335,3340,3335,2
|
|
20230907,113800,171182525,3330,3330,3330,3330,2
|
|
20230907,113700,171175865,3330,3330,3330,3330,2
|
|
20230907,113600,171169205,3330,3330,3330,3330,0
|
|
20230907,113500,171169205,3330,3330,3330,3330,2
|
|
20230907,113400,171162545,3330,3330,3330,3330,32
|
|
20230907,113300,171055985,3325,3340,3340,3325,4
|
|
20230907,113200,171042655,3340,3335,3340,3325,63
|
|
20230907,113100,170832270,3335,3330,3370,3310,3380
|
|
20230907,113000,159608845,3330,3360,3360,3330,1100
|
|
20230907,112900,155933345,3360,3340,3360,3340,2
|
|
20230907,112800,155926645,3335,3335,3335,3335,1502
|
|
20230907,112700,150917475,3340,3355,3355,3340,3602
|
|
20230907,112600,138876020,3355,3355,3355,3355,1
|
|
20230907,112500,138872665,3355,3350,3355,3350,50
|
|
20230907,112400,138704925,3355,3350,3355,3350,159
|
|
20230907,112300,138171525,3350,3365,3365,3350,5288
|
|
20230907,112200,120404455,3370,3375,3375,3370,660
|
|
20230907,112100,118180125,3375,3375,3375,3375,2
|
|
20230907,112000,118173375,3390,3375,3390,3370,3
|
|
20230907,111900,118163240,3375,3370,3375,3370,502
|
|
20230907,111800,116471495,3370,3375,3375,3370,1598
|
|
20230907,111700,111083225,3380,3375,3380,3375,59
|
|
20230907,111600,110883815,3380,3375,3380,3375,5
|
|
20230907,111500,110866920,3375,3375,3375,3375,2
|
|
20230907,111400,110860170,3375,3375,3375,3375,2
|
|
20230907,111300,110853420,3375,3375,3375,3375,2
|
|
20230907,111200,110846670,3375,3375,3375,3375,255
|
|
20230907,111100,109986045,3375,3375,3375,3375,2
|
|
20230907,111000,109979295,3375,3375,3375,3375,2
|
|
20230907,110900,109972545,3375,3375,3375,3375,1
|
|
20230907,110800,109969170,3380,3375,3380,3375,20
|
|
20230907,110700,109901630,3375,3375,3375,3375,2
|
|
20230907,110600,109894880,3375,3375,3375,3375,1
|
|
20230907,110500,109891505,3375,3375,3375,3375,2
|
|
20230907,110400,109884755,3375,3375,3375,3375,2
|
|
20230907,110300,109878005,3375,3375,3375,3375,2
|
|
20230907,110200,109871255,3375,3375,3375,3375,18
|
|
20230907,110100,109810505,3375,3375,3375,3375,2
|
|
20230907,110000,109803755,3375,3375,3375,3375,2
|
|
20230907,105900,109797005,3375,3375,3375,3375,1
|
|
20230907,105800,109793630,3375,3375,3375,3375,2
|
|
20230907,105700,109786880,3375,3375,3375,3375,2
|
|
20230907,105600,109780130,3375,3375,3375,3375,1
|
|
20230907,105500,109776755,3375,3375,3375,3375,2
|
|
20230907,105400,109770005,3375,3375,3375,3375,2
|
|
20230907,105300,109763255,3375,3375,3375,3375,2
|
|
20230907,105200,109756505,3375,3375,3375,3375,1
|
|
20230907,105100,109753130,3375,3375,3375,3375,2
|
|
20230907,105000,109746380,3375,3375,3375,3375,2
|
|
20230907,104900,109739630,3375,3375,3375,3375,1
|
|
20230907,104800,109736255,3375,3375,3375,3375,2
|
|
20230907,104700,109729505,3375,3375,3375,3375,2
|
|
20230907,104600,109722755,3375,3375,3375,3375,21
|
|
20230907,104500,109651880,3375,3375,3375,3375,1937
|
|
20230907,104400,103114505,3375,3375,3375,3375,620
|
|
20230907,104300,101022005,3375,3375,3375,3375,0
|
|
20230907,104200,101022005,3375,3375,3375,3375,100
|
|
20230907,104100,100684505,3375,3375,3375,3375,200
|
|
20230907,104000,100009505,3380,3380,3380,3380,0
|
|
20230907,103900,100009505,3380,3380,3380,3380,1
|
|
20230907,103800,100006125,3380,3380,3380,3380,0
|
|
20230907,103700,100006125,3380,3380,3380,3380,499
|
|
20230907,103600,98319505,3385,3385,3385,3385,0
|
|
20230907,103500,98319505,3385,3385,3385,3385,5
|
|
20230907,103400,98302580,3390,3390,3390,3390,0
|
|
20230907,103300,98302580,3390,3390,3390,3390,1
|
|
20230907,103200,98299190,3395,3395,3395,3395,0
|
|
20230907,103100,98299190,3395,3395,3395,3395,0
|
|
20230907,103000,98299190,3395,3395,3395,3395,2
|
|
20230907,102900,98292400,3380,3380,3380,3380,0
|
|
20230907,102800,98292400,3380,3380,3380,3380,1000
|
|
20230907,102700,94912400,3380,3385,3390,3380,1500
|
|
20230907,102600,89833200,3385,3375,3385,3370,601
|
|
20230907,102500,87807010,3385,3385,3385,3385,100
|
|
20230907,102400,87468510,3385,3385,3385,3385,0
|
|
20230907,102300,87468510,3385,3385,3385,3385,1
|
|
20230907,102200,87465125,3375,3375,3375,3375,1
|
|
20230907,102100,87461750,3390,3390,3390,3390,1
|
|
20230907,102000,87458360,3370,3370,3370,3370,0
|
|
20230907,101900,87458360,3370,3370,3370,3370,0
|
|
20230907,101800,87458360,3370,3370,3370,3370,0
|
|
20230907,101700,87458360,3370,3370,3370,3370,0
|
|
20230907,101600,87458360,3370,3370,3370,3370,0
|
|
20230907,101500,87458360,3370,3370,3370,3370,0
|
|
20230907,101400,87458360,3370,3370,3370,3370,0
|
|
20230907,101300,87458360,3370,3370,3370,3370,0
|
|
20230907,101200,87458360,3370,3370,3370,3370,0
|
|
20230907,101100,87458360,3370,3370,3370,3370,0
|
|
20230907,101000,87458360,3370,3370,3370,3370,0
|
|
20230907,100900,87458360,3370,3370,3370,3370,0
|
|
20230907,100800,87458360,3370,3370,3370,3370,0
|
|
20230907,100700,87458360,3370,3370,3370,3370,10
|
|
20230907,100600,87424660,3365,3370,3370,3365,630
|
|
20230907,100500,85302210,3365,3375,3375,3365,4000
|
|
20230907,100400,71833010,3375,3380,3380,3375,879
|
|
20230907,100300,68864490,3380,3380,3380,3380,0
|
|
20230907,100200,68864490,3380,3380,3380,3380,546
|
|
20230907,100100,67019010,3380,3385,3385,3380,234
|
|
20230907,100000,66227420,3385,3385,3385,3385,0
|
|
20230907,095900,66227420,3385,3385,3385,3385,142
|
|
20230907,095800,65746750,3385,3390,3390,3385,462
|
|
20230907,095700,64181325,3395,3395,3395,3395,39
|
|
20230907,095600,64048920,3395,3395,3395,3395,0
|
|
20230907,095500,64048920,3395,3395,3395,3395,230
|
|
20230907,095400,63268070,3395,3395,3395,3395,323
|
|
20230907,095300,62171485,3400,3405,3405,3400,125
|
|
20230907,095200,61746360,3410,3410,3410,3410,6
|
|
20230907,095100,61725900,3410,3410,3410,3410,100
|
|
20230907,095000,61384900,3395,3400,3400,3395,200
|
|
20230907,094900,60705300,3405,3405,3405,3405,13
|
|
20230907,094800,60661035,3415,3410,3415,3400,1059
|
|
20230907,094700,57056200,3415,3415,3415,3415,0
|
|
20230907,094600,57056200,3415,3410,3415,3410,585
|
|
20230907,094500,55061330,3415,3415,3415,3415,26
|
|
20230907,094400,54972540,3415,3415,3415,3415,1
|
|
20230907,094300,54969125,3425,3425,3425,3425,0
|
|
20230907,094200,54969125,3425,3415,3425,3415,530
|
|
20230907,094100,53158875,3420,3420,3420,3420,0
|
|
20230907,094000,53158875,3420,3420,3420,3420,362
|
|
20230907,093900,51920835,3430,3430,3430,3430,0
|
|
20230907,093800,51920835,3430,3425,3430,3425,162
|
|
20230907,093700,51365675,3430,3430,3430,3430,207
|
|
20230907,093600,50655665,3415,3415,3415,3415,138
|
|
20230907,093500,50184395,3415,3430,3430,3415,112
|
|
20230907,093400,49800250,3430,3430,3430,3430,98
|
|
20230907,093300,49464110,3430,3420,3430,3420,1430
|
|
20230907,093200,44567355,3420,3410,3420,3410,823
|
|
20230907,093100,41759455,3395,3395,3395,3395,10
|
|
20230907,093000,41725505,3395,3395,3395,3395,600
|
|
20230907,092900,39688505,3395,3395,3395,3395,10
|
|
20230907,092800,39654555,3410,3400,3410,3400,46
|
|
20230907,092700,39497805,3390,3390,3390,3390,1000
|
|
20230907,092600,36107805,3390,3390,3390,3390,1100
|
|
20230907,092500,32378805,3390,3395,3395,3390,2
|
|
20230907,092400,32372020,3390,3390,3390,3390,0
|
|
20230907,092300,32372020,3390,3390,3390,3390,600
|
|
20230907,092200,30338020,3390,3390,3390,3390,1
|
|
20230907,092100,30334630,3390,3390,3390,3390,30
|
|
20230907,092000,30232930,3390,3390,3390,3390,0
|
|
20230907,091900,30232930,3390,3390,3390,3390,150
|
|
20230907,091800,29724430,3395,3410,3410,3395,240
|
|
20230907,091700,28909030,3410,3410,3410,3410,10
|
|
20230907,091600,28874930,3410,3410,3410,3410,200
|
|
20230907,091500,28192930,3420,3400,3420,3400,7238
|
|
20230907,091400,3462590,3400,3400,3400,3400,39
|
|
20230907,091300,3329990,3395,3395,3395,3395,0
|
|
20230907,091200,3329990,3395,3395,3395,3395,100
|
|
20230907,091100,2990490,3395,3395,3395,3395,50
|
|
20230907,091000,2820740,3385,3390,3390,3385,315
|
|
20230907,090900,1754210,3390,3390,3390,3390,0
|
|
20230907,090800,1754210,3390,3390,3390,3390,189
|
|
20230907,090700,1113500,3385,3385,3385,3385,0
|
|
20230907,090600,1113500,3385,3380,3385,3380,135
|
|
20230907,090500,657015,3365,3365,3365,3365,0
|
|
20230907,090400,657015,3365,3365,3365,3365,0
|
|
20230907,090300,657015,3365,3365,3365,3365,0
|
|
20230907,090200,657015,3365,3365,3365,3365,0
|
|
20230907,090100,657015,3365,3365,3365,3365,0
|
|
20230907,090000,657015,3365,3380,3380,3365,195
|