660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,195700,265815620,3400,3400,3400,3400,1850
|
|
20230808,195600,265815620,3400,3400,3400,3400,0
|
|
20230808,195500,265815620,3400,3400,3400,3400,0
|
|
20230808,195400,265815620,3400,3400,3400,3400,0
|
|
20230808,195300,265815620,3400,3400,3400,3400,0
|
|
20230808,195200,265815620,3400,3400,3400,3400,0
|
|
20230808,195100,265815620,3400,3400,3400,3400,0
|
|
20230808,195000,265815620,3400,3400,3400,3400,0
|
|
20230808,194900,265815620,3400,3400,3400,3400,0
|
|
20230808,194800,265815620,3400,3400,3400,3400,0
|
|
20230808,194700,265815620,3400,3400,3400,3400,0
|
|
20230808,194600,265815620,3400,3400,3400,3400,0
|
|
20230808,194500,265815620,3400,3400,3400,3400,0
|
|
20230808,194400,265815620,3400,3400,3400,3400,0
|
|
20230808,194300,265815620,3400,3400,3400,3400,0
|
|
20230808,194200,265815620,3400,3400,3400,3400,0
|
|
20230808,194100,265815620,3400,3400,3400,3400,0
|
|
20230808,194000,265815620,3400,3400,3400,3400,0
|
|
20230808,193900,265815620,3400,3400,3400,3400,0
|
|
20230808,193800,265815620,3400,3400,3400,3400,0
|
|
20230808,193700,265815620,3400,3400,3400,3400,0
|
|
20230808,193600,265815620,3400,3400,3400,3400,0
|
|
20230808,193500,265815620,3400,3400,3400,3400,0
|
|
20230808,193400,265815620,3400,3400,3400,3400,0
|
|
20230808,193300,265815620,3400,3400,3400,3400,0
|
|
20230808,193200,265815620,3400,3400,3400,3400,0
|
|
20230808,193100,265815620,3400,3400,3400,3400,0
|
|
20230808,193000,265815620,3400,3400,3400,3400,0
|
|
20230808,192900,265815620,3400,3400,3400,3400,0
|
|
20230808,192800,265815620,3400,3400,3400,3400,0
|
|
20230808,192700,265815620,3400,3400,3400,3400,1850
|
|
20230808,192600,265815620,3400,3400,3400,3400,0
|
|
20230808,192500,265815620,3400,3400,3400,3400,0
|
|
20230808,192400,265815620,3400,3400,3400,3400,0
|
|
20230808,192300,265815620,3400,3400,3400,3400,0
|
|
20230808,192200,265815620,3400,3400,3400,3400,0
|
|
20230808,192100,265815620,3400,3400,3400,3400,0
|
|
20230808,192000,265815620,3400,3400,3400,3400,0
|
|
20230808,191900,265815620,3400,3400,3400,3400,0
|
|
20230808,191800,265815620,3400,3400,3400,3400,0
|
|
20230808,191700,265815620,3400,3400,3400,3400,0
|
|
20230808,191600,265815620,3400,3400,3400,3400,0
|
|
20230808,191500,265815620,3400,3400,3400,3400,0
|
|
20230808,191400,265815620,3400,3400,3400,3400,0
|
|
20230808,191300,265815620,3400,3400,3400,3400,0
|
|
20230808,191200,265815620,3400,3400,3400,3400,0
|
|
20230808,191100,265815620,3400,3400,3400,3400,0
|
|
20230808,191000,265815620,3400,3400,3400,3400,0
|
|
20230808,190900,265815620,3400,3400,3400,3400,0
|
|
20230808,190800,265815620,3400,3400,3400,3400,0
|
|
20230808,190700,265815620,3400,3400,3400,3400,0
|
|
20230808,190600,265815620,3400,3400,3400,3400,0
|
|
20230808,190500,265815620,3400,3400,3400,3400,0
|
|
20230808,190400,265815620,3400,3400,3400,3400,0
|
|
20230808,190300,265815620,3400,3400,3400,3400,0
|
|
20230808,190200,265815620,3400,3400,3400,3400,0
|
|
20230808,190100,265815620,3400,3400,3400,3400,0
|
|
20230808,190000,265815620,3400,3400,3400,3400,0
|
|
20230808,185900,265815620,3400,3400,3400,3400,0
|
|
20230808,185800,265815620,3400,3400,3400,3400,0
|
|
20230808,185700,265815620,3400,3400,3400,3400,1850
|
|
20230808,185600,265815620,3400,3400,3400,3400,0
|
|
20230808,185500,265815620,3400,3400,3400,3400,0
|
|
20230808,185400,265815620,3400,3400,3400,3400,0
|
|
20230808,185300,265815620,3400,3400,3400,3400,0
|
|
20230808,185200,265815620,3400,3400,3400,3400,0
|
|
20230808,185100,265815620,3400,3400,3400,3400,0
|
|
20230808,185000,265815620,3400,3400,3400,3400,0
|
|
20230808,184900,265815620,3400,3400,3400,3400,0
|
|
20230808,184800,265815620,3400,3400,3400,3400,0
|
|
20230808,184700,265815620,3400,3400,3400,3400,0
|
|
20230808,184600,265815620,3400,3400,3400,3400,0
|
|
20230808,184500,265815620,3400,3400,3400,3400,0
|
|
20230808,184400,265815620,3400,3400,3400,3400,0
|
|
20230808,184300,265815620,3400,3400,3400,3400,0
|
|
20230808,184200,265815620,3400,3400,3400,3400,0
|
|
20230808,184100,265815620,3400,3400,3400,3400,0
|
|
20230808,184000,265815620,3400,3400,3400,3400,0
|
|
20230808,183900,265815620,3400,3400,3400,3400,0
|
|
20230808,183800,265815620,3400,3400,3400,3400,0
|
|
20230808,183700,265815620,3400,3400,3400,3400,0
|
|
20230808,183600,265815620,3400,3400,3400,3400,0
|
|
20230808,183500,265815620,3400,3400,3400,3400,0
|
|
20230808,183400,265815620,3400,3400,3400,3400,0
|
|
20230808,183300,265815620,3400,3400,3400,3400,0
|
|
20230808,183200,265815620,3400,3400,3400,3400,0
|
|
20230808,183100,265815620,3400,3400,3400,3400,0
|
|
20230808,183000,265815620,3400,3400,3400,3400,0
|
|
20230808,182900,265815620,3400,3400,3400,3400,0
|
|
20230808,182800,265815620,3400,3400,3400,3400,0
|
|
20230808,182700,265815620,3400,3400,3400,3400,1850
|
|
20230808,182600,265815620,3400,3400,3400,3400,0
|
|
20230808,182500,265815620,3400,3400,3400,3400,0
|
|
20230808,182400,265815620,3400,3400,3400,3400,0
|
|
20230808,182300,265815620,3400,3400,3400,3400,0
|
|
20230808,182200,265815620,3400,3400,3400,3400,0
|
|
20230808,182100,265815620,3400,3400,3400,3400,0
|
|
20230808,182000,265815620,3400,3400,3400,3400,0
|
|
20230808,181900,265815620,3400,3400,3400,3400,0
|
|
20230808,181800,265815620,3400,3400,3400,3400,0
|
|
20230808,181700,265815620,3400,3400,3400,3400,0
|
|
20230808,181600,265815620,3400,3400,3400,3400,0
|
|
20230808,181500,265815620,3400,3400,3400,3400,0
|
|
20230808,181400,265815620,3400,3400,3400,3400,0
|
|
20230808,181300,265815620,3400,3400,3400,3400,0
|
|
20230808,181200,265815620,3400,3400,3400,3400,0
|
|
20230808,181100,265815620,3400,3400,3400,3400,0
|
|
20230808,181000,265815620,3400,3400,3400,3400,0
|
|
20230808,180900,265815620,3400,3400,3400,3400,0
|
|
20230808,180800,265815620,3400,3400,3400,3400,0
|
|
20230808,180700,265815620,3400,3400,3400,3400,0
|
|
20230808,180600,265815620,3400,3400,3400,3400,0
|
|
20230808,180500,265815620,3400,3400,3400,3400,0
|
|
20230808,180400,265815620,3400,3400,3400,3400,0
|
|
20230808,180300,265815620,3400,3400,3400,3400,0
|
|
20230808,180200,265815620,3400,3400,3400,3400,0
|
|
20230808,180100,265815620,3400,3400,3400,3400,0
|
|
20230808,180000,265815620,3400,3400,3400,3400,0
|
|
20230808,175900,265815620,3400,3400,3400,3400,0
|
|
20230808,175800,265815620,3400,3400,3400,3400,0
|
|
20230808,175700,265815620,3400,3400,3400,3400,1850
|
|
20230808,175600,265815620,3400,3400,3400,3400,0
|
|
20230808,175500,265815620,3400,3400,3400,3400,0
|
|
20230808,175400,265815620,3400,3400,3400,3400,0
|
|
20230808,175300,265815620,3400,3400,3400,3400,0
|
|
20230808,175200,265815620,3400,3400,3400,3400,0
|
|
20230808,175100,265815620,3400,3400,3400,3400,0
|
|
20230808,175000,265815620,3400,3400,3400,3400,0
|
|
20230808,174900,265815620,3400,3400,3400,3400,0
|
|
20230808,174800,265815620,3400,3400,3400,3400,0
|
|
20230808,174700,265815620,3400,3400,3400,3400,0
|
|
20230808,174600,265815620,3400,3400,3400,3400,0
|
|
20230808,174500,265815620,3400,3400,3400,3400,0
|
|
20230808,174400,265815620,3400,3400,3400,3400,0
|
|
20230808,174300,265815620,3400,3400,3400,3400,0
|
|
20230808,174200,265815620,3400,3400,3400,3400,0
|
|
20230808,174100,265815620,3400,3400,3400,3400,0
|
|
20230808,174000,265815620,3400,3400,3400,3400,0
|
|
20230808,173900,265815620,3400,3400,3400,3400,0
|
|
20230808,173800,265815620,3400,3400,3400,3400,0
|
|
20230808,173700,265815620,3400,3400,3400,3400,0
|
|
20230808,173600,265815620,3400,3400,3400,3400,0
|
|
20230808,173500,265815620,3400,3400,3400,3400,0
|
|
20230808,173400,265815620,3400,3400,3400,3400,0
|
|
20230808,173300,265815620,3400,3400,3400,3400,0
|
|
20230808,173200,265815620,3400,3400,3400,3400,0
|
|
20230808,173100,265815620,3400,3400,3400,3400,0
|
|
20230808,173000,265815620,3400,3400,3400,3400,0
|
|
20230808,172900,265815620,3400,3400,3400,3400,0
|
|
20230808,172800,265815620,3400,3400,3400,3400,0
|
|
20230808,172700,265815620,3400,3400,3400,3400,1850
|
|
20230808,172600,265815620,3400,3400,3400,3400,0
|
|
20230808,172500,265815620,3400,3400,3400,3400,0
|
|
20230808,172400,265815620,3400,3400,3400,3400,0
|
|
20230808,172300,265815620,3400,3400,3400,3400,0
|
|
20230808,172200,265815620,3400,3400,3400,3400,0
|
|
20230808,172100,265815620,3400,3400,3400,3400,0
|
|
20230808,172000,265815620,3400,3400,3400,3400,0
|
|
20230808,171900,265815620,3400,3400,3400,3400,0
|
|
20230808,171800,265815620,3400,3400,3400,3400,0
|
|
20230808,171700,265815620,3400,3400,3400,3400,0
|
|
20230808,171600,265815620,3400,3400,3400,3400,0
|
|
20230808,171500,265815620,3400,3400,3400,3400,0
|
|
20230808,171400,265815620,3400,3400,3400,3400,0
|
|
20230808,171300,265815620,3400,3400,3400,3400,0
|
|
20230808,171200,265815620,3400,3400,3400,3400,0
|
|
20230808,171100,265815620,3400,3400,3400,3400,0
|
|
20230808,171000,265815620,3400,3400,3400,3400,0
|
|
20230808,170900,265815620,3400,3400,3400,3400,0
|
|
20230808,170800,265815620,3400,3400,3400,3400,0
|
|
20230808,170700,265815620,3400,3400,3400,3400,0
|
|
20230808,170600,265815620,3400,3400,3400,3400,0
|
|
20230808,170500,265815620,3400,3400,3400,3400,0
|
|
20230808,170400,265815620,3400,3400,3400,3400,0
|
|
20230808,170300,265815620,3400,3400,3400,3400,0
|
|
20230808,170200,265815620,3400,3400,3400,3400,0
|
|
20230808,170100,265815620,3400,3400,3400,3400,0
|
|
20230808,170000,265815620,3400,3400,3400,3400,0
|
|
20230808,165900,265815620,3400,3400,3400,3400,0
|
|
20230808,165800,265815620,3400,3400,3400,3400,0
|
|
20230808,165700,265815620,3400,3400,3400,3400,1850
|
|
20230808,165600,265815620,3400,3400,3400,3400,0
|
|
20230808,165500,265815620,3400,3400,3400,3400,0
|
|
20230808,165400,265815620,3400,3400,3400,3400,0
|
|
20230808,165300,265815620,3400,3400,3400,3400,0
|
|
20230808,165200,265815620,3400,3400,3400,3400,0
|
|
20230808,165100,265815620,3400,3400,3400,3400,0
|
|
20230808,165000,265815620,3400,3400,3400,3400,0
|
|
20230808,164900,265815620,3400,3400,3400,3400,0
|
|
20230808,164800,265815620,3400,3400,3400,3400,0
|
|
20230808,164700,265815620,3400,3400,3400,3400,0
|
|
20230808,164600,265815620,3400,3400,3400,3400,0
|
|
20230808,164500,265815620,3400,3400,3400,3400,0
|
|
20230808,164400,265815620,3400,3400,3400,3400,0
|
|
20230808,164300,265815620,3400,3400,3400,3400,0
|
|
20230808,164200,265815620,3400,3400,3400,3400,0
|
|
20230808,164100,265815620,3400,3400,3400,3400,0
|
|
20230808,164000,265815620,3400,3400,3400,3400,0
|
|
20230808,163900,265815620,3400,3400,3400,3400,0
|
|
20230808,163800,265815620,3400,3400,3400,3400,0
|
|
20230808,163700,265815620,3400,3400,3400,3400,0
|
|
20230808,163600,265815620,3400,3400,3400,3400,0
|
|
20230808,163500,265815620,3400,3400,3400,3400,0
|
|
20230808,163400,265815620,3400,3400,3400,3400,0
|
|
20230808,163300,265815620,3400,3400,3400,3400,0
|
|
20230808,163200,265815620,3400,3400,3400,3400,0
|
|
20230808,163100,265815620,3400,3400,3400,3400,0
|
|
20230808,163000,265815620,3400,3400,3400,3400,0
|
|
20230808,162900,265815620,3400,3400,3400,3400,0
|
|
20230808,162800,265815620,3400,3400,3400,3400,0
|
|
20230808,162700,265815620,3400,3400,3400,3400,1850
|
|
20230808,162600,265815620,3400,3400,3400,3400,0
|
|
20230808,162500,265815620,3400,3400,3400,3400,0
|
|
20230808,162400,265815620,3400,3400,3400,3400,0
|
|
20230808,162300,265815620,3400,3400,3400,3400,0
|
|
20230808,162200,265815620,3400,3400,3400,3400,0
|
|
20230808,162100,265815620,3400,3400,3400,3400,0
|
|
20230808,162000,265815620,3400,3400,3400,3400,0
|
|
20230808,161900,265815620,3400,3400,3400,3400,0
|
|
20230808,161800,265815620,3400,3400,3400,3400,0
|
|
20230808,161700,265815620,3400,3400,3400,3400,0
|
|
20230808,161600,265815620,3400,3400,3400,3400,0
|
|
20230808,161500,265815620,3400,3400,3400,3400,0
|
|
20230808,161400,265815620,3400,3400,3400,3400,0
|
|
20230808,161300,265815620,3400,3400,3400,3400,0
|
|
20230808,161200,265815620,3400,3400,3400,3400,0
|
|
20230808,161100,265815620,3400,3400,3400,3400,0
|
|
20230808,161000,265815620,3400,3400,3400,3400,0
|
|
20230808,160900,265815620,3400,3400,3400,3400,0
|
|
20230808,160800,265815620,3400,3400,3400,3400,0
|
|
20230808,160700,265815620,3400,3400,3400,3400,0
|
|
20230808,160600,265815620,3400,3400,3400,3400,0
|
|
20230808,160500,265815620,3400,3400,3400,3400,0
|
|
20230808,160400,265815620,3400,3400,3400,3400,0
|
|
20230808,160300,265815620,3400,3400,3400,3400,0
|
|
20230808,160200,265815620,3400,3400,3400,3400,0
|
|
20230808,160100,265815620,3400,3400,3400,3400,0
|
|
20230808,160000,265815620,3400,3400,3400,3400,0
|
|
20230808,155900,265815620,3400,3400,3400,3400,0
|
|
20230808,155800,265815620,3400,3400,3400,3400,0
|
|
20230808,155700,265815620,3400,3400,3400,3400,1850
|
|
20230808,155600,265815620,3400,3400,3400,3400,0
|
|
20230808,155500,265815620,3400,3400,3400,3400,0
|
|
20230808,155400,265815620,3400,3400,3400,3400,0
|
|
20230808,155300,265815620,3400,3400,3400,3400,0
|
|
20230808,155200,265815620,3400,3400,3400,3400,0
|
|
20230808,155100,265815620,3400,3400,3400,3400,0
|
|
20230808,155000,265815620,3400,3400,3400,3400,0
|
|
20230808,154900,265815620,3400,3400,3400,3400,0
|
|
20230808,154800,265815620,3400,3400,3400,3400,0
|
|
20230808,154700,265815620,3400,3400,3400,3400,0
|
|
20230808,154600,265815620,3400,3400,3400,3400,0
|
|
20230808,154500,265815620,3400,3400,3400,3400,0
|
|
20230808,154400,265815620,3400,3400,3400,3400,0
|
|
20230808,154300,265815620,3400,3400,3400,3400,0
|
|
20230808,154200,265815620,3400,3400,3400,3400,0
|
|
20230808,154100,265815620,3400,3400,3400,3400,0
|
|
20230808,154000,265815620,3400,3400,3400,3400,0
|
|
20230808,153900,265815620,3400,3400,3400,3400,0
|
|
20230808,153800,265815620,3400,3400,3400,3400,0
|
|
20230808,153700,265815620,3400,3400,3400,3400,0
|
|
20230808,153600,265815620,3400,3400,3400,3400,0
|
|
20230808,153500,265815620,3400,3400,3400,3400,0
|
|
20230808,153400,265815620,3400,3400,3400,3400,0
|
|
20230808,153300,265815620,3400,3400,3400,3400,0
|
|
20230808,153200,265815620,3400,3400,3400,3400,0
|
|
20230808,153100,265815620,3400,3400,3400,3400,0
|
|
20230808,153000,265815620,3400,3400,3400,3400,1850
|
|
20230808,152900,259525620,3400,3400,3400,3400,0
|
|
20230808,152800,259525620,3400,3400,3400,3400,0
|
|
20230808,152700,259525620,3400,3400,3400,3400,0
|
|
20230808,152600,259525620,3400,3400,3400,3400,0
|
|
20230808,152500,259525620,3400,3400,3400,3400,0
|
|
20230808,152400,259525620,3400,3400,3400,3400,0
|
|
20230808,152300,259525620,3400,3400,3400,3400,0
|
|
20230808,152200,259525620,3400,3400,3400,3400,0
|
|
20230808,152100,259525620,3400,3400,3400,3400,0
|
|
20230808,152000,259525620,3400,3400,3400,3400,0
|
|
20230808,151900,259525620,3400,3385,3400,3380,211
|
|
20230808,151800,258810085,3375,3370,3375,3370,833
|
|
20230808,151700,255998730,3370,3370,3370,3370,416
|
|
20230808,151600,254596810,3375,3345,3375,3345,316
|
|
20230808,151500,253531190,3345,3350,3350,3345,22
|
|
20230808,151400,253457525,3330,3330,3330,3330,0
|
|
20230808,151300,253457525,3330,3325,3330,3325,318
|
|
20230808,151200,252399175,3320,3320,3320,3320,0
|
|
20230808,151100,252399175,3320,3320,3320,3320,0
|
|
20230808,151000,252399175,3320,3320,3320,3320,1033
|
|
20230808,150900,248969615,3320,3320,3320,3320,235
|
|
20230808,150800,248189415,3325,3325,3325,3325,282
|
|
20230808,150700,247251765,3315,3315,3315,3315,0
|
|
20230808,150600,247251765,3315,3315,3315,3315,0
|
|
20230808,150500,247251765,3315,3315,3315,3315,0
|
|
20230808,150400,247251765,3315,3320,3320,3315,1175
|
|
20230808,150300,243356115,3320,3320,3320,3320,100
|
|
20230808,150200,243024115,3320,3320,3320,3320,100
|
|
20230808,150100,242692115,3320,3320,3320,3320,17
|
|
20230808,150000,242635675,3340,3340,3340,3340,70
|
|
20230808,145900,242401875,3315,3315,3340,3315,114
|
|
20230808,145800,242023635,3325,3325,3325,3315,573
|
|
20230808,145700,240120395,3325,3325,3325,3325,0
|
|
20230808,145600,240120395,3325,3345,3350,3325,646
|
|
20230808,145500,237958285,3330,3330,3330,3330,293
|
|
20230808,145400,236982595,3335,3335,3350,3330,1801
|
|
20230808,145300,230978670,3335,3350,3350,3335,4785
|
|
20230808,145200,214988910,3350,3345,3350,3345,800
|
|
20230808,145100,212312410,3345,3345,3345,3345,0
|
|
20230808,145000,212312410,3345,3345,3345,3345,13
|
|
20230808,144900,212268925,3345,3345,3345,3345,26
|
|
20230808,144800,212181955,3350,3345,3350,3340,1406
|
|
20230808,144700,207477995,3345,3345,3345,3345,0
|
|
20230808,144600,207477995,3345,3350,3350,3345,555
|
|
20230808,144500,205621470,3350,3350,3350,3350,0
|
|
20230808,144400,205621470,3350,3350,3350,3350,0
|
|
20230808,144300,205621470,3350,3350,3350,3350,0
|
|
20230808,144200,205621470,3350,3345,3350,3345,1092
|
|
20230808,144100,201968340,3350,3360,3360,3350,4313
|
|
20230808,144000,187510715,3360,3360,3360,3360,0
|
|
20230808,143900,187510715,3360,3360,3360,3360,0
|
|
20230808,143800,187510715,3360,3360,3360,3360,20
|
|
20230808,143700,187443515,3365,3365,3365,3365,0
|
|
20230808,143600,187443515,3365,3365,3365,3365,100
|
|
20230808,143500,187107015,3370,3370,3370,3370,10
|
|
20230808,143400,187073315,3375,3375,3375,3375,0
|
|
20230808,143300,187073315,3375,3375,3375,3375,0
|
|
20230808,143200,187073315,3375,3375,3375,3375,0
|
|
20230808,143100,187073315,3375,3375,3375,3375,0
|
|
20230808,143000,187073315,3375,3375,3375,3375,0
|
|
20230808,142900,187073315,3375,3360,3375,3360,75
|
|
20230808,142800,186821030,3360,3360,3360,3360,2
|
|
20230808,142700,186814310,3360,3360,3360,3360,0
|
|
20230808,142600,186814310,3360,3360,3360,3360,0
|
|
20230808,142500,186814310,3360,3360,3360,3360,0
|
|
20230808,142400,186814310,3360,3360,3360,3360,0
|
|
20230808,142300,186814310,3360,3360,3360,3360,180
|
|
20230808,142200,186209510,3355,3355,3355,3355,0
|
|
20230808,142100,186209510,3355,3355,3355,3355,0
|
|
20230808,142000,186209510,3355,3355,3355,3355,1
|
|
20230808,141900,186206155,3365,3365,3365,3365,18
|
|
20230808,141800,186145585,3350,3350,3350,3350,0
|
|
20230808,141700,186145585,3350,3350,3350,3350,0
|
|
20230808,141600,186145585,3350,3350,3350,3350,0
|
|
20230808,141500,186145585,3350,3350,3350,3350,0
|
|
20230808,141400,186145585,3350,3350,3350,3350,0
|
|
20230808,141300,186145585,3350,3350,3350,3350,0
|
|
20230808,141200,186145585,3350,3355,3355,3350,1096
|
|
20230808,141100,182472155,3355,3355,3355,3355,0
|
|
20230808,141000,182472155,3355,3360,3360,3355,1271
|
|
20230808,140900,178206980,3365,3365,3365,3365,2006
|
|
20230808,140800,171456790,3365,3365,3365,3365,3
|
|
20230808,140700,171446695,3380,3375,3380,3375,500
|
|
20230808,140600,169758420,3370,3375,3375,3370,1660
|
|
20230808,140500,164163970,3375,3375,3375,3375,178
|
|
20230808,140400,163563220,3370,3370,3370,3370,0
|
|
20230808,140300,163563220,3370,3370,3370,3370,20
|
|
20230808,140200,163495820,3390,3390,3390,3390,0
|
|
20230808,140100,163495820,3390,3390,3390,3390,174
|
|
20230808,140000,162905960,3390,3390,3390,3390,211
|
|
20230808,135900,162190670,3390,3390,3390,3390,0
|
|
20230808,135800,162190670,3390,3390,3390,3390,0
|
|
20230808,135700,162190670,3390,3390,3390,3390,0
|
|
20230808,135600,162190670,3390,3390,3390,3390,0
|
|
20230808,135500,162190670,3390,3390,3390,3390,0
|
|
20230808,135400,162190670,3390,3390,3390,3390,0
|
|
20230808,135300,162190670,3390,3390,3390,3390,11
|
|
20230808,135200,162153380,3395,3395,3395,3395,0
|
|
20230808,135100,162153380,3395,3395,3395,3395,0
|
|
20230808,135000,162153380,3395,3395,3395,3395,10
|
|
20230808,134900,162119430,3375,3375,3375,3375,0
|
|
20230808,134800,162119430,3375,3375,3375,3375,200
|
|
20230808,134700,161444430,3395,3395,3395,3395,0
|
|
20230808,134600,161444430,3395,3395,3395,3395,0
|
|
20230808,134500,161444430,3395,3395,3395,3395,0
|
|
20230808,134400,161444430,3395,3395,3395,3395,0
|
|
20230808,134300,161444430,3395,3395,3395,3395,0
|
|
20230808,134200,161444430,3395,3380,3395,3380,887
|
|
20230808,134100,158436120,3380,3380,3380,3380,4
|
|
20230808,134000,158422600,3375,3375,3375,3375,2612
|
|
20230808,133900,149607100,3380,3385,3385,3380,5323
|
|
20230808,133800,131614000,3385,3385,3385,3385,0
|
|
20230808,133700,131614000,3385,3385,3385,3385,0
|
|
20230808,133600,131614000,3385,3385,3385,3385,285
|
|
20230808,133500,130649275,3385,3385,3385,3385,0
|
|
20230808,133400,130649275,3385,3385,3385,3385,125
|
|
20230808,133300,130226150,3385,3385,3385,3385,0
|
|
20230808,133200,130226150,3385,3385,3385,3385,285
|
|
20230808,133100,129261425,3385,3385,3385,3385,0
|
|
20230808,133000,129261425,3385,3385,3385,3385,0
|
|
20230808,132900,129261425,3385,3385,3385,3385,700
|
|
20230808,132800,126891925,3385,3385,3385,3385,0
|
|
20230808,132700,126891925,3385,3385,3385,3385,1
|
|
20230808,132600,126888540,3385,3385,3385,3385,0
|
|
20230808,132500,126888540,3385,3385,3385,3385,0
|
|
20230808,132400,126888540,3385,3390,3390,3385,2621
|
|
20230808,132300,118016405,3390,3390,3390,3390,0
|
|
20230808,132200,118016405,3390,3390,3390,3390,100
|
|
20230808,132100,117677405,3390,3390,3390,3390,0
|
|
20230808,132000,117677405,3390,3395,3395,3390,800
|
|
20230808,131900,114965210,3395,3395,3395,3395,0
|
|
20230808,131800,114965210,3395,3395,3395,3395,0
|
|
20230808,131700,114965210,3395,3395,3395,3395,3
|
|
20230808,131600,114955025,3395,3395,3395,3395,0
|
|
20230808,131500,114955025,3395,3395,3395,3395,0
|
|
20230808,131400,114955025,3395,3395,3395,3395,4
|
|
20230808,131300,114941445,3395,3395,3395,3395,0
|
|
20230808,131200,114941445,3395,3395,3395,3395,50
|
|
20230808,131100,114771695,3395,3395,3395,3395,0
|
|
20230808,131000,114771695,3395,3395,3395,3395,0
|
|
20230808,130900,114771695,3395,3395,3395,3395,0
|
|
20230808,130800,114771695,3395,3395,3395,3395,0
|
|
20230808,130700,114771695,3395,3395,3395,3395,0
|
|
20230808,130600,114771695,3395,3395,3395,3395,0
|
|
20230808,130500,114771695,3395,3395,3395,3395,4
|
|
20230808,130400,114758115,3390,3390,3390,3390,0
|
|
20230808,130300,114758115,3390,3390,3390,3390,0
|
|
20230808,130200,114758115,3390,3390,3390,3390,0
|
|
20230808,130100,114758115,3390,3390,3390,3390,0
|
|
20230808,130000,114758115,3390,3390,3390,3390,0
|
|
20230808,125900,114758115,3390,3390,3390,3390,0
|
|
20230808,125800,114758115,3390,3390,3390,3390,0
|
|
20230808,125700,114758115,3390,3390,3390,3390,0
|
|
20230808,125600,114758115,3390,3390,3390,3390,0
|
|
20230808,125500,114758115,3390,3390,3390,3390,0
|
|
20230808,125400,114758115,3390,3390,3390,3390,0
|
|
20230808,125300,114758115,3390,3395,3395,3390,51
|
|
20230808,125200,114585130,3395,3395,3395,3395,50
|
|
20230808,125100,114415380,3395,3395,3395,3395,1
|
|
20230808,125000,114411985,3400,3400,3400,3400,50
|
|
20230808,124900,114241985,3400,3400,3400,3400,30
|
|
20230808,124800,114139985,3400,3400,3400,3400,0
|
|
20230808,124700,114139985,3400,3400,3400,3400,0
|
|
20230808,124600,114139985,3400,3400,3400,3400,0
|
|
20230808,124500,114139985,3400,3400,3400,3400,0
|
|
20230808,124400,114139985,3400,3400,3400,3400,20
|
|
20230808,124300,114071985,3400,3400,3400,3400,0
|
|
20230808,124200,114071985,3400,3400,3400,3400,0
|
|
20230808,124100,114071985,3400,3400,3400,3400,50
|
|
20230808,124000,113901985,3390,3390,3390,3390,0
|
|
20230808,123900,113901985,3390,3390,3390,3390,0
|
|
20230808,123800,113901985,3390,3390,3390,3390,0
|
|
20230808,123700,113901985,3390,3390,3390,3390,1
|
|
20230808,123600,113898595,3390,3390,3390,3390,6
|
|
20230808,123500,113878255,3390,3390,3390,3390,0
|
|
20230808,123400,113878255,3390,3390,3390,3390,0
|
|
20230808,123300,113878255,3390,3390,3390,3390,0
|
|
20230808,123200,113878255,3390,3390,3390,3390,0
|
|
20230808,123100,113878255,3390,3390,3390,3390,0
|
|
20230808,123000,113878255,3390,3390,3390,3390,0
|
|
20230808,122900,113878255,3390,3390,3390,3390,0
|
|
20230808,122800,113878255,3390,3390,3390,3390,30
|
|
20230808,122700,113776555,3390,3390,3390,3390,0
|
|
20230808,122600,113776555,3390,3390,3390,3390,0
|
|
20230808,122500,113776555,3390,3390,3390,3390,0
|
|
20230808,122400,113776555,3390,3390,3390,3390,0
|
|
20230808,122300,113776555,3390,3390,3390,3390,0
|
|
20230808,122200,113776555,3390,3390,3390,3390,0
|
|
20230808,122100,113776555,3390,3390,3390,3390,0
|
|
20230808,122000,113776555,3390,3390,3390,3390,0
|
|
20230808,121900,113776555,3390,3390,3390,3390,0
|
|
20230808,121800,113776555,3390,3390,3390,3390,0
|
|
20230808,121700,113776555,3390,3390,3390,3390,0
|
|
20230808,121600,113776555,3390,3390,3390,3390,0
|
|
20230808,121500,113776555,3390,3390,3390,3390,500
|
|
20230808,121400,112081555,3385,3385,3385,3385,0
|
|
20230808,121300,112081555,3385,3385,3385,3385,0
|
|
20230808,121200,112081555,3385,3385,3385,3385,500
|
|
20230808,121100,110389055,3385,3385,3385,3385,3
|
|
20230808,121000,110378900,3385,3385,3385,3385,255
|
|
20230808,120900,109515725,3385,3385,3385,3385,0
|
|
20230808,120800,109515725,3385,3390,3390,3385,245
|
|
20230808,120700,108686150,3385,3385,3385,3385,0
|
|
20230808,120600,108686150,3385,3385,3385,3385,0
|
|
20230808,120500,108686150,3385,3385,3385,3385,0
|
|
20230808,120400,108686150,3385,3390,3390,3385,703
|
|
20230808,120300,106304200,3390,3390,3390,3390,0
|
|
20230808,120200,106304200,3390,3390,3390,3390,0
|
|
20230808,120100,106304200,3390,3390,3390,3390,0
|
|
20230808,120000,106304200,3390,3390,3390,3390,47
|
|
20230808,115900,106144870,3390,3390,3390,3390,54
|
|
20230808,115800,105961810,3390,3390,3390,3390,0
|
|
20230808,115700,105961810,3390,3390,3390,3390,0
|
|
20230808,115600,105961810,3390,3390,3390,3390,20
|
|
20230808,115500,105894010,3385,3385,3385,3385,263
|
|
20230808,115400,105003755,3390,3390,3390,3390,0
|
|
20230808,115300,105003755,3390,3390,3390,3390,387
|
|
20230808,115200,103691825,3390,3390,3390,3390,0
|
|
20230808,115100,103691825,3390,3390,3390,3390,0
|
|
20230808,115000,103691825,3390,3390,3390,3390,0
|
|
20230808,114900,103691825,3390,3390,3390,3390,0
|
|
20230808,114800,103691825,3390,3395,3395,3390,110
|
|
20230808,114700,103318920,3395,3395,3395,3395,0
|
|
20230808,114600,103318920,3395,3395,3395,3395,0
|
|
20230808,114500,103318920,3395,3395,3395,3395,435
|
|
20230808,114400,101842095,3405,3405,3405,3405,0
|
|
20230808,114300,101842095,3405,3405,3405,3405,2
|
|
20230808,114200,101835285,3395,3395,3395,3395,0
|
|
20230808,114100,101835285,3395,3400,3400,3395,298
|
|
20230808,114000,100822785,3400,3400,3400,3400,0
|
|
20230808,113900,100822785,3400,3400,3400,3400,0
|
|
20230808,113800,100822785,3400,3400,3400,3400,0
|
|
20230808,113700,100822785,3400,3400,3400,3400,0
|
|
20230808,113600,100822785,3400,3400,3400,3400,4
|
|
20230808,113500,100809185,3400,3410,3410,3400,1266
|
|
20230808,113400,96503635,3420,3420,3420,3420,0
|
|
20230808,113300,96503635,3420,3420,3420,3420,0
|
|
20230808,113200,96503635,3420,3420,3420,3420,29
|
|
20230808,113100,96404455,3420,3420,3420,3420,0
|
|
20230808,113000,96404455,3420,3420,3420,3420,100
|
|
20230808,112900,96062455,3410,3405,3410,3405,36
|
|
20230808,112800,95939840,3410,3405,3410,3405,275
|
|
20230808,112700,95003460,3405,3405,3405,3405,1145
|
|
20230808,112600,91104735,3410,3410,3410,3410,20
|
|
20230808,112500,91036535,3405,3405,3405,3405,0
|
|
20230808,112400,91036535,3405,3405,3405,3405,80
|
|
20230808,112300,90764135,3410,3410,3410,3410,50
|
|
20230808,112200,90593635,3420,3420,3420,3420,0
|
|
20230808,112100,90593635,3420,3420,3420,3420,0
|
|
20230808,112000,90593635,3420,3420,3420,3420,0
|
|
20230808,111900,90593635,3420,3415,3420,3415,30
|
|
20230808,111800,90491155,3410,3410,3410,3410,0
|
|
20230808,111700,90491155,3410,3410,3410,3410,0
|
|
20230808,111600,90491155,3410,3410,3410,3410,0
|
|
20230808,111500,90491155,3410,3410,3410,3410,0
|
|
20230808,111400,90491155,3410,3410,3410,3410,0
|
|
20230808,111300,90491155,3410,3410,3410,3410,0
|
|
20230808,111200,90491155,3410,3410,3410,3410,0
|
|
20230808,111100,90491155,3410,3410,3410,3410,110
|
|
20230808,111000,90116055,3410,3410,3410,3410,329
|
|
20230808,110900,88994165,3410,3410,3410,3410,0
|
|
20230808,110800,88994165,3410,3410,3410,3410,300
|
|
20230808,110700,87971165,3415,3415,3415,3415,0
|
|
20230808,110600,87971165,3415,3415,3415,3415,0
|
|
20230808,110500,87971165,3415,3415,3415,3415,50
|
|
20230808,110400,87800415,3410,3410,3410,3410,199
|
|
20230808,110300,87121825,3415,3415,3415,3415,4411
|
|
20230808,110200,72058260,3420,3420,3420,3420,2
|
|
20230808,110100,72051420,3420,3420,3420,3420,1
|
|
20230808,110000,72048000,3420,3420,3420,3420,3
|
|
20230808,105900,72037740,3420,3420,3420,3420,0
|
|
20230808,105800,72037740,3420,3420,3420,3420,5
|
|
20230808,105700,72020640,3420,3420,3420,3420,150
|
|
20230808,105600,71507640,3420,3420,3420,3420,0
|
|
20230808,105500,71507640,3420,3420,3420,3420,0
|
|
20230808,105400,71507640,3420,3420,3420,3420,121
|
|
20230808,105300,71093820,3420,3425,3425,3420,630
|
|
20230808,105200,68938970,3425,3425,3425,3425,50
|
|
20230808,105100,68767720,3420,3420,3420,3420,0
|
|
20230808,105000,68767720,3420,3420,3420,3420,0
|
|
20230808,104900,68767720,3420,3420,3420,3420,0
|
|
20230808,104800,68767720,3420,3440,3440,3420,11
|
|
20230808,104700,68729900,3415,3415,3415,3415,0
|
|
20230808,104600,68729900,3415,3430,3430,3415,4875
|
|
20230808,104500,52050655,3430,3430,3430,3430,27
|
|
20230808,104400,51958045,3430,3430,3430,3430,118
|
|
20230808,104300,51553305,3430,3430,3430,3430,0
|
|
20230808,104200,51553305,3430,3440,3440,3430,26
|
|
20230808,104100,51464115,3435,3435,3435,3435,0
|
|
20230808,104000,51464115,3435,3435,3435,3435,0
|
|
20230808,103900,51464115,3435,3435,3435,3435,53
|
|
20230808,103800,51282060,3445,3445,3445,3445,0
|
|
20230808,103700,51282060,3445,3445,3445,3445,0
|
|
20230808,103600,51282060,3445,3445,3445,3445,0
|
|
20230808,103500,51282060,3445,3445,3445,3445,0
|
|
20230808,103400,51282060,3445,3445,3445,3445,0
|
|
20230808,103300,51282060,3445,3445,3445,3445,237
|
|
20230808,103200,50465595,3440,3435,3440,3435,106
|
|
20230808,103100,50101460,3430,3430,3430,3430,0
|
|
20230808,103000,50101460,3430,3430,3430,3430,22
|
|
20230808,102900,50026000,3430,3430,3430,3430,0
|
|
20230808,102800,50026000,3430,3430,3430,3430,0
|
|
20230808,102700,50026000,3430,3430,3430,3430,50
|
|
20230808,102600,49854500,3425,3425,3425,3425,0
|
|
20230808,102500,49854500,3425,3425,3425,3425,0
|
|
20230808,102400,49854500,3425,3435,3435,3425,61
|
|
20230808,102300,49645475,3425,3425,3425,3425,0
|
|
20230808,102200,49645475,3425,3425,3425,3425,0
|
|
20230808,102100,49645475,3425,3425,3425,3425,0
|
|
20230808,102000,49645475,3425,3425,3425,3425,0
|
|
20230808,101900,49645475,3425,3425,3425,3425,0
|
|
20230808,101800,49645475,3425,3425,3425,3425,0
|
|
20230808,101700,49645475,3425,3425,3425,3425,2
|
|
20230808,101600,49638625,3425,3425,3425,3425,0
|
|
20230808,101500,49638625,3425,3425,3425,3425,0
|
|
20230808,101400,49638625,3425,3425,3425,3425,0
|
|
20230808,101300,49638625,3425,3425,3425,3425,0
|
|
20230808,101200,49638625,3425,3425,3425,3425,10
|
|
20230808,101100,49604375,3425,3430,3430,3425,100
|
|
20230808,101000,49261825,3425,3425,3425,3425,2
|
|
20230808,100900,49254975,3425,3425,3425,3425,0
|
|
20230808,100800,49254975,3425,3425,3425,3425,0
|
|
20230808,100700,49254975,3425,3425,3425,3425,0
|
|
20230808,100600,49254975,3425,3425,3425,3425,0
|
|
20230808,100500,49254975,3425,3425,3425,3425,19
|
|
20230808,100400,49189900,3425,3425,3425,3425,130
|
|
20230808,100300,48744650,3430,3430,3430,3430,0
|
|
20230808,100200,48744650,3430,3430,3430,3430,20
|
|
20230808,100100,48676050,3430,3430,3430,3430,0
|
|
20230808,100000,48676050,3430,3430,3430,3430,0
|
|
20230808,095900,48676050,3430,3430,3430,3430,0
|
|
20230808,095800,48676050,3430,3430,3430,3430,0
|
|
20230808,095700,48676050,3430,3430,3430,3430,0
|
|
20230808,095600,48676050,3430,3430,3430,3430,0
|
|
20230808,095500,48676050,3430,3430,3430,3430,0
|
|
20230808,095400,48676050,3430,3430,3430,3430,0
|
|
20230808,095300,48676050,3430,3430,3430,3430,9
|
|
20230808,095200,48645180,3430,3430,3430,3430,0
|
|
20230808,095100,48645180,3430,3430,3430,3430,794
|
|
20230808,095000,45921760,3415,3420,3420,3415,380
|
|
20230808,094900,44623540,3410,3410,3410,3410,0
|
|
20230808,094800,44623540,3410,3410,3410,3410,0
|
|
20230808,094700,44623540,3410,3410,3410,3410,0
|
|
20230808,094600,44623540,3410,3410,3410,3410,0
|
|
20230808,094500,44623540,3410,3415,3415,3410,186
|
|
20230808,094400,43988625,3430,3430,3430,3430,0
|
|
20230808,094300,43988625,3430,3430,3430,3430,0
|
|
20230808,094200,43988625,3430,3430,3430,3430,0
|
|
20230808,094100,43988625,3430,3430,3430,3430,1
|
|
20230808,094000,43985195,3430,3425,3430,3425,1244
|
|
20230808,093900,39721080,3410,3410,3410,3410,31
|
|
20230808,093800,39615370,3410,3415,3415,3410,119
|
|
20230808,093700,39209185,3410,3410,3410,3410,0
|
|
20230808,093600,39209185,3410,3410,3410,3410,199
|
|
20230808,093500,38530595,3410,3410,3410,3410,0
|
|
20230808,093400,38530595,3410,3410,3410,3410,400
|
|
20230808,093300,37166595,3430,3430,3430,3430,1
|
|
20230808,093200,37163165,3430,3430,3430,3430,41
|
|
20230808,093100,37022535,3430,3430,3430,3430,0
|
|
20230808,093000,37022535,3430,3430,3430,3430,500
|
|
20230808,092900,35307535,3435,3435,3435,3435,1
|
|
20230808,092800,35304100,3405,3410,3410,3405,631
|
|
20230808,092700,33153240,3410,3415,3415,3410,664
|
|
20230808,092600,30887360,3415,3415,3415,3415,0
|
|
20230808,092500,30887360,3415,3415,3415,3415,0
|
|
20230808,092400,30887360,3415,3415,3415,3415,55
|
|
20230808,092300,30699535,3415,3415,3415,3415,0
|
|
20230808,092200,30699535,3415,3415,3415,3415,0
|
|
20230808,092100,30699535,3415,3415,3415,3415,0
|
|
20230808,092000,30699535,3415,3415,3415,3415,0
|
|
20230808,091900,30699535,3415,3430,3445,3415,598
|
|
20230808,091800,28648550,3440,3410,3440,3410,1685
|
|
20230808,091700,22883865,3410,3410,3410,3410,1
|
|
20230808,091600,22880455,3420,3415,3420,3415,300
|
|
20230808,091500,21854660,3410,3410,3410,3410,1123
|
|
20230808,091400,18025230,3435,3435,3435,3435,0
|
|
20230808,091300,18025230,3435,3435,3435,3435,0
|
|
20230808,091200,18025230,3435,3435,3435,3435,0
|
|
20230808,091100,18025230,3435,3415,3435,3415,293
|
|
20230808,091000,17019875,3410,3425,3440,3410,3088
|
|
20230808,090900,6467505,3430,3430,3430,3430,17
|
|
20230808,090800,6409195,3445,3445,3445,3445,0
|
|
20230808,090700,6409195,3445,3420,3445,3420,47
|
|
20230808,090600,6248125,3420,3420,3420,3420,0
|
|
20230808,090500,6248125,3420,3425,3425,3420,238
|
|
20230808,090400,5433400,3425,3430,3430,3425,251
|
|
20230808,090300,4573040,3430,3430,3430,3430,350
|
|
20230808,090200,3372540,3430,3430,3430,3430,0
|
|
20230808,090100,3372540,3430,3465,3465,3430,6
|
|
20230808,090000,3351890,3475,3420,3475,3420,976
|