665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,200200,134610030,3515,3515,3515,3515,1878
|
|
20230830,200100,134610030,3515,3515,3515,3515,0
|
|
20230830,200000,134610030,3515,3515,3515,3515,0
|
|
20230830,195900,134610030,3515,3515,3515,3515,0
|
|
20230830,195800,134610030,3515,3515,3515,3515,0
|
|
20230830,195700,134610030,3515,3515,3515,3515,0
|
|
20230830,195600,134610030,3515,3515,3515,3515,0
|
|
20230830,195500,134610030,3515,3515,3515,3515,0
|
|
20230830,195400,134610030,3515,3515,3515,3515,0
|
|
20230830,195300,134610030,3515,3515,3515,3515,0
|
|
20230830,195200,134610030,3515,3515,3515,3515,0
|
|
20230830,195100,134610030,3515,3515,3515,3515,0
|
|
20230830,195000,134610030,3515,3515,3515,3515,0
|
|
20230830,194900,134610030,3515,3515,3515,3515,0
|
|
20230830,194800,134610030,3515,3515,3515,3515,0
|
|
20230830,194700,134610030,3515,3515,3515,3515,0
|
|
20230830,194600,134610030,3515,3515,3515,3515,0
|
|
20230830,194500,134610030,3515,3515,3515,3515,0
|
|
20230830,194400,134610030,3515,3515,3515,3515,0
|
|
20230830,194300,134610030,3515,3515,3515,3515,0
|
|
20230830,194200,134610030,3515,3515,3515,3515,0
|
|
20230830,194100,134610030,3515,3515,3515,3515,0
|
|
20230830,194000,134610030,3515,3515,3515,3515,0
|
|
20230830,193900,134610030,3515,3515,3515,3515,0
|
|
20230830,193800,134610030,3515,3515,3515,3515,0
|
|
20230830,193700,134610030,3515,3515,3515,3515,0
|
|
20230830,193600,134610030,3515,3515,3515,3515,0
|
|
20230830,193500,134610030,3515,3515,3515,3515,0
|
|
20230830,193400,134610030,3515,3515,3515,3515,0
|
|
20230830,193300,134610030,3515,3515,3515,3515,0
|
|
20230830,193200,134610030,3515,3515,3515,3515,1878
|
|
20230830,193100,134610030,3515,3515,3515,3515,0
|
|
20230830,193000,134610030,3515,3515,3515,3515,0
|
|
20230830,192900,134610030,3515,3515,3515,3515,0
|
|
20230830,192800,134610030,3515,3515,3515,3515,0
|
|
20230830,192700,134610030,3515,3515,3515,3515,0
|
|
20230830,192600,134610030,3515,3515,3515,3515,0
|
|
20230830,192500,134610030,3515,3515,3515,3515,0
|
|
20230830,192400,134610030,3515,3515,3515,3515,0
|
|
20230830,192300,134610030,3515,3515,3515,3515,0
|
|
20230830,192200,134610030,3515,3515,3515,3515,0
|
|
20230830,192100,134610030,3515,3515,3515,3515,0
|
|
20230830,192000,134610030,3515,3515,3515,3515,0
|
|
20230830,191900,134610030,3515,3515,3515,3515,0
|
|
20230830,191800,134610030,3515,3515,3515,3515,0
|
|
20230830,191700,134610030,3515,3515,3515,3515,0
|
|
20230830,191600,134610030,3515,3515,3515,3515,0
|
|
20230830,191500,134610030,3515,3515,3515,3515,0
|
|
20230830,191400,134610030,3515,3515,3515,3515,0
|
|
20230830,191300,134610030,3515,3515,3515,3515,0
|
|
20230830,191200,134610030,3515,3515,3515,3515,0
|
|
20230830,191100,134610030,3515,3515,3515,3515,0
|
|
20230830,191000,134610030,3515,3515,3515,3515,0
|
|
20230830,190900,134610030,3515,3515,3515,3515,0
|
|
20230830,190800,134610030,3515,3515,3515,3515,0
|
|
20230830,190700,134610030,3515,3515,3515,3515,0
|
|
20230830,190600,134610030,3515,3515,3515,3515,0
|
|
20230830,190500,134610030,3515,3515,3515,3515,0
|
|
20230830,190400,134610030,3515,3515,3515,3515,0
|
|
20230830,190300,134610030,3515,3515,3515,3515,0
|
|
20230830,190200,134610030,3515,3515,3515,3515,1878
|
|
20230830,190100,134610030,3515,3515,3515,3515,0
|
|
20230830,190000,134610030,3515,3515,3515,3515,0
|
|
20230830,185900,134610030,3515,3515,3515,3515,0
|
|
20230830,185800,134610030,3515,3515,3515,3515,0
|
|
20230830,185700,134610030,3515,3515,3515,3515,0
|
|
20230830,185600,134610030,3515,3515,3515,3515,0
|
|
20230830,185500,134610030,3515,3515,3515,3515,0
|
|
20230830,185400,134610030,3515,3515,3515,3515,0
|
|
20230830,185300,134610030,3515,3515,3515,3515,0
|
|
20230830,185200,134610030,3515,3515,3515,3515,0
|
|
20230830,185100,134610030,3515,3515,3515,3515,0
|
|
20230830,185000,134610030,3515,3515,3515,3515,0
|
|
20230830,184900,134610030,3515,3515,3515,3515,0
|
|
20230830,184800,134610030,3515,3515,3515,3515,0
|
|
20230830,184700,134610030,3515,3515,3515,3515,0
|
|
20230830,184600,134610030,3515,3515,3515,3515,0
|
|
20230830,184500,134610030,3515,3515,3515,3515,0
|
|
20230830,184400,134610030,3515,3515,3515,3515,0
|
|
20230830,184300,134610030,3515,3515,3515,3515,0
|
|
20230830,184200,134610030,3515,3515,3515,3515,0
|
|
20230830,184100,134610030,3515,3515,3515,3515,0
|
|
20230830,184000,134610030,3515,3515,3515,3515,0
|
|
20230830,183900,134610030,3515,3515,3515,3515,0
|
|
20230830,183800,134610030,3515,3515,3515,3515,0
|
|
20230830,183700,134610030,3515,3515,3515,3515,0
|
|
20230830,183600,134610030,3515,3515,3515,3515,0
|
|
20230830,183500,134610030,3515,3515,3515,3515,0
|
|
20230830,183400,134610030,3515,3515,3515,3515,0
|
|
20230830,183300,134610030,3515,3515,3515,3515,0
|
|
20230830,183200,134610030,3515,3515,3515,3515,1878
|
|
20230830,183100,134610030,3515,3515,3515,3515,0
|
|
20230830,183000,134610030,3515,3515,3515,3515,0
|
|
20230830,182900,134610030,3515,3515,3515,3515,0
|
|
20230830,182800,134610030,3515,3515,3515,3515,0
|
|
20230830,182700,134610030,3515,3515,3515,3515,0
|
|
20230830,182600,134610030,3515,3515,3515,3515,0
|
|
20230830,182500,134610030,3515,3515,3515,3515,0
|
|
20230830,182400,134610030,3515,3515,3515,3515,0
|
|
20230830,182300,134610030,3515,3515,3515,3515,0
|
|
20230830,182200,134610030,3515,3515,3515,3515,0
|
|
20230830,182100,134610030,3515,3515,3515,3515,0
|
|
20230830,182000,134610030,3515,3515,3515,3515,0
|
|
20230830,181900,134610030,3515,3515,3515,3515,0
|
|
20230830,181800,134610030,3515,3515,3515,3515,0
|
|
20230830,181700,134610030,3515,3515,3515,3515,0
|
|
20230830,181600,134610030,3515,3515,3515,3515,0
|
|
20230830,181500,134610030,3515,3515,3515,3515,0
|
|
20230830,181400,134610030,3515,3515,3515,3515,0
|
|
20230830,181300,134610030,3515,3515,3515,3515,0
|
|
20230830,181200,134610030,3515,3515,3515,3515,0
|
|
20230830,181100,134610030,3515,3515,3515,3515,0
|
|
20230830,181000,134610030,3515,3515,3515,3515,0
|
|
20230830,180900,134610030,3515,3515,3515,3515,0
|
|
20230830,180800,134610030,3515,3515,3515,3515,0
|
|
20230830,180700,134610030,3515,3515,3515,3515,0
|
|
20230830,180600,134610030,3515,3515,3515,3515,0
|
|
20230830,180500,134610030,3515,3515,3515,3515,0
|
|
20230830,180400,134610030,3515,3515,3515,3515,0
|
|
20230830,180300,134610030,3515,3515,3515,3515,0
|
|
20230830,180200,134610030,3515,3515,3515,3515,1878
|
|
20230830,180100,134610030,3515,3515,3515,3515,0
|
|
20230830,180000,134610030,3515,3515,3515,3515,0
|
|
20230830,175900,134610030,3515,3515,3515,3515,0
|
|
20230830,175800,134610030,3515,3515,3515,3515,0
|
|
20230830,175700,134610030,3515,3515,3515,3515,0
|
|
20230830,175600,134610030,3515,3515,3515,3515,0
|
|
20230830,175500,134610030,3515,3515,3515,3515,0
|
|
20230830,175400,134610030,3515,3515,3515,3515,0
|
|
20230830,175300,134610030,3515,3515,3515,3515,0
|
|
20230830,175200,134610030,3515,3515,3515,3515,0
|
|
20230830,175100,134610030,3515,3515,3515,3515,0
|
|
20230830,175000,134610030,3515,3515,3515,3515,0
|
|
20230830,174900,134610030,3515,3515,3515,3515,0
|
|
20230830,174800,134610030,3515,3515,3515,3515,0
|
|
20230830,174700,134610030,3515,3515,3515,3515,0
|
|
20230830,174600,134610030,3515,3515,3515,3515,0
|
|
20230830,174500,134610030,3515,3515,3515,3515,0
|
|
20230830,174400,134610030,3515,3515,3515,3515,0
|
|
20230830,174300,134610030,3515,3515,3515,3515,0
|
|
20230830,174200,134610030,3515,3515,3515,3515,0
|
|
20230830,174100,134610030,3515,3515,3515,3515,0
|
|
20230830,174000,134610030,3515,3515,3515,3515,0
|
|
20230830,173900,134610030,3515,3515,3515,3515,0
|
|
20230830,173800,134610030,3515,3515,3515,3515,0
|
|
20230830,173700,134610030,3515,3515,3515,3515,0
|
|
20230830,173600,134610030,3515,3515,3515,3515,0
|
|
20230830,173500,134610030,3515,3515,3515,3515,0
|
|
20230830,173400,134610030,3515,3515,3515,3515,0
|
|
20230830,173300,134610030,3515,3515,3515,3515,0
|
|
20230830,173200,134610030,3515,3515,3515,3515,1878
|
|
20230830,173100,134610030,3515,3515,3515,3515,0
|
|
20230830,173000,134610030,3515,3515,3515,3515,0
|
|
20230830,172900,134610030,3515,3515,3515,3515,0
|
|
20230830,172800,134610030,3515,3515,3515,3515,0
|
|
20230830,172700,134610030,3515,3515,3515,3515,0
|
|
20230830,172600,134610030,3515,3515,3515,3515,0
|
|
20230830,172500,134610030,3515,3515,3515,3515,0
|
|
20230830,172400,134610030,3515,3515,3515,3515,0
|
|
20230830,172300,134610030,3515,3515,3515,3515,0
|
|
20230830,172200,134610030,3515,3515,3515,3515,0
|
|
20230830,172100,134610030,3515,3515,3515,3515,0
|
|
20230830,172000,134610030,3515,3515,3515,3515,0
|
|
20230830,171900,134610030,3515,3515,3515,3515,0
|
|
20230830,171800,134610030,3515,3515,3515,3515,0
|
|
20230830,171700,134610030,3515,3515,3515,3515,0
|
|
20230830,171600,134610030,3515,3515,3515,3515,0
|
|
20230830,171500,134610030,3515,3515,3515,3515,0
|
|
20230830,171400,134610030,3515,3515,3515,3515,0
|
|
20230830,171300,134610030,3515,3515,3515,3515,0
|
|
20230830,171200,134610030,3515,3515,3515,3515,0
|
|
20230830,171100,134610030,3515,3515,3515,3515,0
|
|
20230830,171000,134610030,3515,3515,3515,3515,0
|
|
20230830,170900,134610030,3515,3515,3515,3515,0
|
|
20230830,170800,134610030,3515,3515,3515,3515,0
|
|
20230830,170700,134610030,3515,3515,3515,3515,0
|
|
20230830,170600,134610030,3515,3515,3515,3515,0
|
|
20230830,170500,134610030,3515,3515,3515,3515,0
|
|
20230830,170400,134610030,3515,3515,3515,3515,0
|
|
20230830,170300,134610030,3515,3515,3515,3515,0
|
|
20230830,170200,134610030,3515,3515,3515,3515,1878
|
|
20230830,170100,134610030,3515,3515,3515,3515,0
|
|
20230830,170000,134610030,3515,3515,3515,3515,0
|
|
20230830,165900,134610030,3515,3515,3515,3515,0
|
|
20230830,165800,134610030,3515,3515,3515,3515,0
|
|
20230830,165700,134610030,3515,3515,3515,3515,0
|
|
20230830,165600,134610030,3515,3515,3515,3515,0
|
|
20230830,165500,134610030,3515,3515,3515,3515,0
|
|
20230830,165400,134610030,3515,3515,3515,3515,0
|
|
20230830,165300,134610030,3515,3515,3515,3515,0
|
|
20230830,165200,134610030,3515,3515,3515,3515,0
|
|
20230830,165100,134610030,3515,3515,3515,3515,0
|
|
20230830,165000,134610030,3515,3515,3515,3515,0
|
|
20230830,164900,134610030,3515,3515,3515,3515,0
|
|
20230830,164800,134610030,3515,3515,3515,3515,0
|
|
20230830,164700,134610030,3515,3515,3515,3515,0
|
|
20230830,164600,134610030,3515,3515,3515,3515,0
|
|
20230830,164500,134610030,3515,3515,3515,3515,0
|
|
20230830,164400,134610030,3515,3515,3515,3515,0
|
|
20230830,164300,134610030,3515,3515,3515,3515,0
|
|
20230830,164200,134610030,3515,3515,3515,3515,0
|
|
20230830,164100,134610030,3515,3515,3515,3515,0
|
|
20230830,164000,134610030,3515,3515,3515,3515,0
|
|
20230830,163900,134610030,3515,3515,3515,3515,0
|
|
20230830,163800,134610030,3515,3515,3515,3515,0
|
|
20230830,163700,134610030,3515,3515,3515,3515,0
|
|
20230830,163600,134610030,3515,3515,3515,3515,0
|
|
20230830,163500,134610030,3515,3515,3515,3515,0
|
|
20230830,163400,134610030,3515,3515,3515,3515,0
|
|
20230830,163300,134610030,3515,3515,3515,3515,0
|
|
20230830,163200,134610030,3515,3515,3515,3515,1878
|
|
20230830,163100,134610030,3515,3515,3515,3515,0
|
|
20230830,163000,134610030,3515,3515,3515,3515,0
|
|
20230830,162900,134610030,3515,3515,3515,3515,0
|
|
20230830,162800,134610030,3515,3515,3515,3515,0
|
|
20230830,162700,134610030,3515,3515,3515,3515,0
|
|
20230830,162600,134610030,3515,3515,3515,3515,0
|
|
20230830,162500,134610030,3515,3515,3515,3515,0
|
|
20230830,162400,134610030,3515,3515,3515,3515,0
|
|
20230830,162300,134610030,3515,3515,3515,3515,0
|
|
20230830,162200,134610030,3515,3515,3515,3515,0
|
|
20230830,162100,134610030,3515,3515,3515,3515,0
|
|
20230830,162000,134610030,3515,3515,3515,3515,0
|
|
20230830,161900,134610030,3515,3515,3515,3515,0
|
|
20230830,161800,134610030,3515,3515,3515,3515,0
|
|
20230830,161700,134610030,3515,3515,3515,3515,0
|
|
20230830,161600,134610030,3515,3515,3515,3515,0
|
|
20230830,161500,134610030,3515,3515,3515,3515,0
|
|
20230830,161400,134610030,3515,3515,3515,3515,0
|
|
20230830,161300,134610030,3515,3515,3515,3515,0
|
|
20230830,161200,134610030,3515,3515,3515,3515,0
|
|
20230830,161100,134610030,3515,3515,3515,3515,0
|
|
20230830,161000,134610030,3515,3515,3515,3515,0
|
|
20230830,160900,134610030,3515,3515,3515,3515,0
|
|
20230830,160800,134610030,3515,3515,3515,3515,0
|
|
20230830,160700,134610030,3515,3515,3515,3515,0
|
|
20230830,160600,134610030,3515,3515,3515,3515,0
|
|
20230830,160500,134610030,3515,3515,3515,3515,0
|
|
20230830,160400,134610030,3515,3515,3515,3515,0
|
|
20230830,160300,134610030,3515,3515,3515,3515,0
|
|
20230830,160200,134610030,3515,3515,3515,3515,1878
|
|
20230830,160100,134610030,3515,3515,3515,3515,0
|
|
20230830,160000,134610030,3515,3515,3515,3515,0
|
|
20230830,155900,134610030,3515,3515,3515,3515,0
|
|
20230830,155800,134610030,3515,3515,3515,3515,0
|
|
20230830,155700,134610030,3515,3515,3515,3515,0
|
|
20230830,155600,134610030,3515,3515,3515,3515,0
|
|
20230830,155500,134610030,3515,3515,3515,3515,0
|
|
20230830,155400,134610030,3515,3515,3515,3515,0
|
|
20230830,155300,134610030,3515,3515,3515,3515,0
|
|
20230830,155200,134610030,3515,3515,3515,3515,0
|
|
20230830,155100,134610030,3515,3515,3515,3515,0
|
|
20230830,155000,134610030,3515,3515,3515,3515,0
|
|
20230830,154900,134610030,3515,3515,3515,3515,0
|
|
20230830,154800,134610030,3515,3515,3515,3515,0
|
|
20230830,154700,134610030,3515,3515,3515,3515,0
|
|
20230830,154600,134610030,3515,3515,3515,3515,0
|
|
20230830,154500,134610030,3515,3515,3515,3515,0
|
|
20230830,154400,134610030,3515,3515,3515,3515,0
|
|
20230830,154300,134610030,3515,3515,3515,3515,0
|
|
20230830,154200,134610030,3515,3515,3515,3515,0
|
|
20230830,154100,134610030,3515,3515,3515,3515,0
|
|
20230830,154000,134610030,3515,3515,3515,3515,0
|
|
20230830,153900,134610030,3515,3515,3515,3515,0
|
|
20230830,153800,134610030,3515,3515,3515,3515,0
|
|
20230830,153700,134610030,3515,3515,3515,3515,0
|
|
20230830,153600,134610030,3515,3515,3515,3515,0
|
|
20230830,153500,134610030,3515,3515,3515,3515,0
|
|
20230830,153400,134610030,3515,3515,3515,3515,0
|
|
20230830,153300,134610030,3515,3515,3515,3515,0
|
|
20230830,153200,134610030,3515,3515,3515,3515,1878
|
|
20230830,153100,134610030,3515,3515,3515,3515,0
|
|
20230830,153000,134610030,3515,3515,3515,3515,1878
|
|
20230830,152900,128008860,3500,3500,3500,3500,0
|
|
20230830,152800,128008860,3500,3500,3500,3500,0
|
|
20230830,152700,128008860,3500,3500,3500,3500,0
|
|
20230830,152600,128008860,3500,3500,3500,3500,0
|
|
20230830,152500,128008860,3500,3500,3500,3500,0
|
|
20230830,152400,128008860,3500,3500,3500,3500,0
|
|
20230830,152300,128008860,3500,3500,3500,3500,0
|
|
20230830,152200,128008860,3500,3500,3500,3500,0
|
|
20230830,152100,128008860,3500,3500,3500,3500,0
|
|
20230830,152000,128008860,3500,3500,3500,3500,0
|
|
20230830,151900,128008860,3500,3500,3500,3500,0
|
|
20230830,151800,128008860,3500,3500,3500,3500,0
|
|
20230830,151700,128008860,3500,3500,3500,3500,60
|
|
20230830,151600,127798860,3500,3500,3500,3500,0
|
|
20230830,151500,127798860,3500,3500,3500,3500,0
|
|
20230830,151400,127798860,3500,3500,3500,3500,0
|
|
20230830,151300,127798860,3500,3500,3500,3500,5
|
|
20230830,151200,127781360,3500,3500,3500,3500,0
|
|
20230830,151100,127781360,3500,3500,3500,3500,0
|
|
20230830,151000,127781360,3500,3500,3500,3500,6
|
|
20230830,150900,127760360,3505,3505,3505,3505,1
|
|
20230830,150800,127756855,3500,3500,3500,3500,105
|
|
20230830,150700,127389355,3500,3500,3500,3500,50
|
|
20230830,150600,127214355,3500,3500,3500,3500,0
|
|
20230830,150500,127214355,3500,3500,3500,3500,0
|
|
20230830,150400,127214355,3500,3500,3500,3500,51
|
|
20230830,150300,127035855,3500,3500,3500,3500,0
|
|
20230830,150200,127035855,3500,3500,3500,3500,500
|
|
20230830,150100,125285855,3505,3505,3505,3505,0
|
|
20230830,150000,125285855,3505,3505,3505,3505,0
|
|
20230830,145900,125285855,3505,3505,3505,3505,0
|
|
20230830,145800,125285855,3505,3505,3505,3505,28
|
|
20230830,145700,125187715,3505,3505,3505,3505,410
|
|
20230830,145600,123750665,3500,3500,3500,3500,0
|
|
20230830,145500,123750665,3500,3500,3500,3500,0
|
|
20230830,145400,123750665,3500,3500,3500,3500,0
|
|
20230830,145300,123750665,3500,3500,3500,3500,0
|
|
20230830,145200,123750665,3500,3500,3500,3500,0
|
|
20230830,145100,123750665,3500,3500,3500,3500,0
|
|
20230830,145000,123750665,3500,3500,3500,3500,0
|
|
20230830,144900,123750665,3500,3510,3510,3500,231
|
|
20230830,144800,122939865,3510,3510,3510,3510,0
|
|
20230830,144700,122939865,3510,3510,3510,3510,0
|
|
20230830,144600,122939865,3510,3510,3510,3510,0
|
|
20230830,144500,122939865,3510,3505,3510,3505,1180
|
|
20230830,144400,118798940,3505,3505,3505,3505,0
|
|
20230830,144300,118798940,3505,3505,3505,3505,1
|
|
20230830,144200,118795435,3500,3500,3500,3500,0
|
|
20230830,144100,118795435,3500,3500,3500,3500,0
|
|
20230830,144000,118795435,3500,3500,3500,3500,0
|
|
20230830,143900,118795435,3500,3500,3500,3500,0
|
|
20230830,143800,118795435,3500,3500,3500,3500,0
|
|
20230830,143700,118795435,3500,3500,3500,3500,0
|
|
20230830,143600,118795435,3500,3500,3500,3500,0
|
|
20230830,143500,118795435,3500,3500,3500,3500,0
|
|
20230830,143400,118795435,3500,3500,3500,3500,0
|
|
20230830,143300,118795435,3500,3500,3500,3500,0
|
|
20230830,143200,118795435,3500,3500,3500,3500,0
|
|
20230830,143100,118795435,3500,3500,3500,3500,0
|
|
20230830,143000,118795435,3500,3500,3500,3500,0
|
|
20230830,142900,118795435,3500,3500,3500,3500,0
|
|
20230830,142800,118795435,3500,3500,3500,3500,0
|
|
20230830,142700,118795435,3500,3500,3500,3500,0
|
|
20230830,142600,118795435,3500,3500,3500,3500,7
|
|
20230830,142500,118770935,3495,3495,3495,3495,0
|
|
20230830,142400,118770935,3495,3495,3495,3495,0
|
|
20230830,142300,118770935,3495,3495,3495,3495,11
|
|
20230830,142200,118732490,3490,3490,3490,3490,0
|
|
20230830,142100,118732490,3490,3490,3490,3490,0
|
|
20230830,142000,118732490,3490,3490,3490,3490,0
|
|
20230830,141900,118732490,3490,3495,3495,3490,499
|
|
20230830,141800,116990655,3505,3505,3505,3505,0
|
|
20230830,141700,116990655,3505,3505,3505,3505,0
|
|
20230830,141600,116990655,3505,3505,3505,3505,0
|
|
20230830,141500,116990655,3505,3505,3505,3505,12
|
|
20230830,141400,116948595,3500,3495,3500,3495,478
|
|
20230830,141300,115275645,3495,3495,3495,3495,0
|
|
20230830,141200,115275645,3495,3495,3495,3495,0
|
|
20230830,141100,115275645,3495,3495,3495,3495,0
|
|
20230830,141000,115275645,3495,3495,3495,3495,0
|
|
20230830,140900,115275645,3495,3495,3495,3495,0
|
|
20230830,140800,115275645,3495,3495,3495,3495,17
|
|
20230830,140700,115216230,3500,3500,3500,3500,7
|
|
20230830,140600,115191730,3500,3500,3500,3500,400
|
|
20230830,140500,113791730,3500,3500,3500,3500,125
|
|
20230830,140400,113354230,3505,3505,3505,3505,0
|
|
20230830,140300,113354230,3505,3505,3505,3505,0
|
|
20230830,140200,113354230,3505,3505,3505,3505,0
|
|
20230830,140100,113354230,3505,3505,3505,3505,2
|
|
20230830,140000,113347220,3500,3500,3500,3500,0
|
|
20230830,135900,113347220,3500,3500,3500,3500,0
|
|
20230830,135800,113347220,3500,3500,3500,3500,0
|
|
20230830,135700,113347220,3500,3500,3500,3500,0
|
|
20230830,135600,113347220,3500,3500,3500,3500,0
|
|
20230830,135500,113347220,3500,3500,3500,3500,0
|
|
20230830,135400,113347220,3500,3500,3500,3500,51
|
|
20230830,135300,113168720,3500,3500,3500,3500,0
|
|
20230830,135200,113168720,3500,3500,3500,3500,0
|
|
20230830,135100,113168720,3500,3500,3500,3500,0
|
|
20230830,135000,113168720,3500,3500,3500,3500,0
|
|
20230830,134900,113168720,3500,3500,3500,3500,446
|
|
20230830,134800,111607720,3500,3500,3500,3500,0
|
|
20230830,134700,111607720,3500,3500,3500,3500,0
|
|
20230830,134600,111607720,3500,3500,3500,3500,0
|
|
20230830,134500,111607720,3500,3500,3500,3500,0
|
|
20230830,134400,111607720,3500,3500,3500,3500,0
|
|
20230830,134300,111607720,3500,3500,3500,3500,0
|
|
20230830,134200,111607720,3500,3500,3500,3500,0
|
|
20230830,134100,111607720,3500,3500,3500,3500,0
|
|
20230830,134000,111607720,3500,3500,3500,3500,0
|
|
20230830,133900,111607720,3500,3500,3500,3500,0
|
|
20230830,133800,111607720,3500,3500,3500,3500,0
|
|
20230830,133700,111607720,3500,3500,3500,3500,0
|
|
20230830,133600,111607720,3500,3500,3500,3500,0
|
|
20230830,133500,111607720,3500,3500,3500,3500,0
|
|
20230830,133400,111607720,3500,3495,3500,3495,23
|
|
20230830,133300,111527255,3500,3500,3500,3500,6
|
|
20230830,133200,111506255,3490,3495,3495,3490,200
|
|
20230830,133100,110808005,3505,3505,3505,3505,20
|
|
20230830,133000,110737905,3490,3490,3490,3490,0
|
|
20230830,132900,110737905,3490,3490,3490,3490,0
|
|
20230830,132800,110737905,3490,3490,3490,3490,0
|
|
20230830,132700,110737905,3490,3490,3490,3490,0
|
|
20230830,132600,110737905,3490,3490,3490,3490,0
|
|
20230830,132500,110737905,3490,3500,3500,3490,470
|
|
20230830,132400,109092945,3500,3500,3500,3500,0
|
|
20230830,132300,109092945,3500,3500,3500,3500,0
|
|
20230830,132200,109092945,3500,3500,3500,3500,0
|
|
20230830,132100,109092945,3500,3500,3500,3500,0
|
|
20230830,132000,109092945,3500,3500,3500,3500,1
|
|
20230830,131900,109089445,3500,3500,3500,3500,0
|
|
20230830,131800,109089445,3500,3500,3500,3500,0
|
|
20230830,131700,109089445,3500,3500,3500,3500,0
|
|
20230830,131600,109089445,3500,3500,3500,3500,0
|
|
20230830,131500,109089445,3500,3500,3500,3500,0
|
|
20230830,131400,109089445,3500,3495,3500,3495,30
|
|
20230830,131300,108984455,3495,3495,3495,3495,1
|
|
20230830,131200,108980960,3500,3500,3500,3500,50
|
|
20230830,131100,108805960,3480,3480,3480,3480,0
|
|
20230830,131000,108805960,3480,3480,3480,3480,0
|
|
20230830,130900,108805960,3480,3480,3480,3480,0
|
|
20230830,130800,108805960,3480,3480,3480,3480,0
|
|
20230830,130700,108805960,3480,3480,3480,3480,3018
|
|
20230830,130600,98303320,3480,3480,3480,3480,1
|
|
20230830,130500,98299840,3480,3480,3480,3480,0
|
|
20230830,130400,98299840,3480,3480,3480,3480,100
|
|
20230830,130300,97951840,3480,3485,3485,3480,50
|
|
20230830,130200,97777785,3485,3485,3485,3485,0
|
|
20230830,130100,97777785,3485,3495,3495,3485,3181
|
|
20230830,130000,86690280,3490,3490,3490,3490,0
|
|
20230830,125900,86690280,3490,3490,3490,3490,0
|
|
20230830,125800,86690280,3490,3490,3490,3490,0
|
|
20230830,125700,86690280,3490,3490,3490,3490,0
|
|
20230830,125600,86690280,3490,3495,3495,3490,46
|
|
20230830,125500,86529605,3495,3495,3495,3495,0
|
|
20230830,125400,86529605,3495,3495,3495,3495,0
|
|
20230830,125300,86529605,3495,3495,3495,3495,13
|
|
20230830,125200,86484170,3495,3495,3495,3495,0
|
|
20230830,125100,86484170,3495,3495,3495,3495,0
|
|
20230830,125000,86484170,3495,3495,3495,3495,56
|
|
20230830,124900,86288450,3495,3495,3495,3495,0
|
|
20230830,124800,86288450,3495,3495,3495,3495,0
|
|
20230830,124700,86288450,3495,3495,3495,3495,0
|
|
20230830,124600,86288450,3495,3495,3495,3495,9
|
|
20230830,124500,86256995,3495,3495,3495,3495,0
|
|
20230830,124400,86256995,3495,3495,3495,3495,0
|
|
20230830,124300,86256995,3495,3495,3495,3495,0
|
|
20230830,124200,86256995,3495,3495,3495,3495,0
|
|
20230830,124100,86256995,3495,3495,3495,3495,0
|
|
20230830,124000,86256995,3495,3495,3495,3495,20
|
|
20230830,123900,86187095,3490,3490,3490,3490,0
|
|
20230830,123800,86187095,3490,3490,3490,3490,0
|
|
20230830,123700,86187095,3490,3490,3490,3490,1100
|
|
20230830,123600,82348095,3490,3490,3490,3490,100
|
|
20230830,123500,81999095,3490,3495,3495,3490,87
|
|
20230830,123400,81695065,3490,3490,3495,3490,2083
|
|
20230830,123300,74425390,3490,3490,3490,3490,0
|
|
20230830,123200,74425390,3490,3490,3490,3490,144
|
|
20230830,123100,73922830,3495,3495,3495,3495,357
|
|
20230830,123000,72675115,3495,3495,3495,3495,0
|
|
20230830,122900,72675115,3495,3495,3495,3495,0
|
|
20230830,122800,72675115,3495,3495,3495,3495,0
|
|
20230830,122700,72675115,3495,3495,3495,3495,0
|
|
20230830,122600,72675115,3495,3505,3505,3495,5262
|
|
20230830,122500,54267260,3505,3505,3505,3505,0
|
|
20230830,122400,54267260,3505,3505,3505,3505,0
|
|
20230830,122300,54267260,3505,3505,3505,3505,0
|
|
20230830,122200,54267260,3505,3505,3505,3505,0
|
|
20230830,122100,54267260,3505,3505,3505,3505,0
|
|
20230830,122000,54267260,3505,3505,3505,3505,0
|
|
20230830,121900,54267260,3505,3505,3505,3505,36
|
|
20230830,121800,54141080,3505,3505,3505,3505,0
|
|
20230830,121700,54141080,3505,3505,3505,3505,0
|
|
20230830,121600,54141080,3505,3505,3505,3505,0
|
|
20230830,121500,54141080,3505,3505,3505,3505,0
|
|
20230830,121400,54141080,3505,3505,3505,3505,144
|
|
20230830,121300,53636360,3505,3505,3505,3505,0
|
|
20230830,121200,53636360,3505,3505,3505,3505,0
|
|
20230830,121100,53636360,3505,3505,3505,3505,0
|
|
20230830,121000,53636360,3505,3505,3505,3505,150
|
|
20230830,120900,53110610,3505,3505,3505,3505,0
|
|
20230830,120800,53110610,3505,3505,3505,3505,0
|
|
20230830,120700,53110610,3505,3505,3505,3505,0
|
|
20230830,120600,53110610,3505,3505,3505,3505,0
|
|
20230830,120500,53110610,3505,3505,3505,3505,0
|
|
20230830,120400,53110610,3505,3505,3505,3505,0
|
|
20230830,120300,53110610,3505,3505,3505,3505,0
|
|
20230830,120200,53110610,3505,3505,3505,3505,0
|
|
20230830,120100,53110610,3505,3505,3505,3505,0
|
|
20230830,120000,53110610,3505,3505,3505,3505,0
|
|
20230830,115900,53110610,3505,3505,3505,3505,0
|
|
20230830,115800,53110610,3505,3505,3505,3505,0
|
|
20230830,115700,53110610,3505,3505,3505,3505,0
|
|
20230830,115600,53110610,3505,3505,3505,3505,0
|
|
20230830,115500,53110610,3505,3505,3505,3505,5
|
|
20230830,115400,53093085,3505,3505,3505,3505,0
|
|
20230830,115300,53093085,3505,3505,3505,3505,0
|
|
20230830,115200,53093085,3505,3505,3505,3505,20
|
|
20230830,115100,53022985,3510,3510,3510,3510,0
|
|
20230830,115000,53022985,3510,3510,3510,3510,0
|
|
20230830,114900,53022985,3510,3510,3510,3510,0
|
|
20230830,114800,53022985,3510,3510,3510,3510,0
|
|
20230830,114700,53022985,3510,3510,3510,3510,0
|
|
20230830,114600,53022985,3510,3510,3510,3510,0
|
|
20230830,114500,53022985,3510,3510,3510,3510,0
|
|
20230830,114400,53022985,3510,3510,3510,3510,0
|
|
20230830,114300,53022985,3510,3510,3510,3510,5
|
|
20230830,114200,53005435,3515,3515,3515,3515,0
|
|
20230830,114100,53005435,3515,3515,3515,3515,0
|
|
20230830,114000,53005435,3515,3515,3515,3515,0
|
|
20230830,113900,53005435,3515,3515,3515,3515,0
|
|
20230830,113800,53005435,3515,3515,3515,3515,5
|
|
20230830,113700,52987860,3505,3505,3505,3505,0
|
|
20230830,113600,52987860,3505,3505,3505,3505,0
|
|
20230830,113500,52987860,3505,3505,3505,3505,0
|
|
20230830,113400,52987860,3505,3505,3505,3505,0
|
|
20230830,113300,52987860,3505,3505,3505,3505,0
|
|
20230830,113200,52987860,3505,3505,3505,3505,0
|
|
20230830,113100,52987860,3505,3505,3505,3505,0
|
|
20230830,113000,52987860,3505,3505,3505,3505,804
|
|
20230830,112900,50169840,3505,3505,3505,3505,0
|
|
20230830,112800,50169840,3505,3505,3505,3505,0
|
|
20230830,112700,50169840,3505,3505,3505,3505,0
|
|
20230830,112600,50169840,3505,3505,3505,3505,0
|
|
20230830,112500,50169840,3505,3505,3505,3505,9
|
|
20230830,112400,50138295,3505,3505,3505,3505,0
|
|
20230830,112300,50138295,3505,3505,3505,3505,70
|
|
20230830,112200,49892945,3505,3505,3505,3505,0
|
|
20230830,112100,49892945,3505,3505,3505,3505,0
|
|
20230830,112000,49892945,3505,3505,3505,3505,0
|
|
20230830,111900,49892945,3505,3515,3515,3505,2000
|
|
20230830,111800,42878610,3515,3515,3515,3515,0
|
|
20230830,111700,42878610,3515,3515,3515,3515,0
|
|
20230830,111600,42878610,3515,3515,3515,3515,25
|
|
20230830,111500,42790735,3515,3515,3515,3515,0
|
|
20230830,111400,42790735,3515,3515,3515,3515,0
|
|
20230830,111300,42790735,3515,3515,3515,3515,0
|
|
20230830,111200,42790735,3515,3515,3515,3515,0
|
|
20230830,111100,42790735,3515,3515,3515,3515,0
|
|
20230830,111000,42790735,3515,3515,3515,3515,0
|
|
20230830,110900,42790735,3515,3515,3515,3515,95
|
|
20230830,110800,42456810,3515,3515,3515,3515,10
|
|
20230830,110700,42421660,3520,3520,3520,3520,0
|
|
20230830,110600,42421660,3520,3520,3520,3520,0
|
|
20230830,110500,42421660,3520,3520,3520,3520,0
|
|
20230830,110400,42421660,3520,3520,3520,3520,0
|
|
20230830,110300,42421660,3520,3520,3520,3520,0
|
|
20230830,110200,42421660,3520,3520,3520,3520,0
|
|
20230830,110100,42421660,3520,3520,3520,3520,0
|
|
20230830,110000,42421660,3520,3520,3520,3520,0
|
|
20230830,105900,42421660,3520,3520,3520,3520,0
|
|
20230830,105800,42421660,3520,3520,3520,3520,0
|
|
20230830,105700,42421660,3520,3520,3520,3520,0
|
|
20230830,105600,42421660,3520,3520,3520,3520,0
|
|
20230830,105500,42421660,3520,3520,3520,3520,0
|
|
20230830,105400,42421660,3520,3520,3520,3520,30
|
|
20230830,105300,42316060,3515,3515,3515,3515,10
|
|
20230830,105200,42280910,3515,3515,3515,3515,0
|
|
20230830,105100,42280910,3515,3515,3515,3515,0
|
|
20230830,105000,42280910,3515,3515,3515,3515,0
|
|
20230830,104900,42280910,3515,3515,3515,3515,0
|
|
20230830,104800,42280910,3515,3515,3515,3515,0
|
|
20230830,104700,42280910,3515,3515,3515,3515,498
|
|
20230830,104600,40530440,3510,3510,3510,3510,0
|
|
20230830,104500,40530440,3510,3510,3510,3510,0
|
|
20230830,104400,40530440,3510,3510,3510,3510,0
|
|
20230830,104300,40530440,3510,3510,3510,3510,381
|
|
20230830,104200,39193130,3515,3515,3515,3515,2
|
|
20230830,104100,39186100,3515,3515,3515,3515,0
|
|
20230830,104000,39186100,3515,3515,3515,3515,0
|
|
20230830,103900,39186100,3515,3515,3515,3515,2
|
|
20230830,103800,39179070,3515,3515,3515,3515,7
|
|
20230830,103700,39154465,3515,3505,3515,3505,104
|
|
20230830,103600,38789735,3500,3510,3510,3500,2070
|
|
20230830,103500,31528695,3515,3515,3515,3515,0
|
|
20230830,103400,31528695,3515,3515,3515,3515,0
|
|
20230830,103300,31528695,3515,3515,3515,3515,0
|
|
20230830,103200,31528695,3515,3515,3515,3515,0
|
|
20230830,103100,31528695,3515,3515,3515,3515,0
|
|
20230830,103000,31528695,3515,3515,3515,3515,109
|
|
20230830,102900,31145560,3515,3515,3515,3515,0
|
|
20230830,102800,31145560,3515,3515,3515,3515,1
|
|
20230830,102700,31142045,3515,3515,3515,3515,1
|
|
20230830,102600,31138530,3515,3515,3515,3515,0
|
|
20230830,102500,31138530,3515,3515,3515,3515,0
|
|
20230830,102400,31138530,3515,3515,3515,3515,300
|
|
20230830,102300,30084030,3515,3515,3515,3515,0
|
|
20230830,102200,30084030,3515,3515,3515,3515,1
|
|
20230830,102100,30080515,3515,3515,3515,3515,0
|
|
20230830,102000,30080515,3515,3515,3515,3515,0
|
|
20230830,101900,30080515,3515,3515,3515,3515,0
|
|
20230830,101800,30080515,3515,3515,3515,3515,331
|
|
20230830,101700,28917050,3515,3515,3515,3515,0
|
|
20230830,101600,28917050,3515,3515,3515,3515,0
|
|
20230830,101500,28917050,3515,3515,3515,3515,0
|
|
20230830,101400,28917050,3515,3515,3515,3515,430
|
|
20230830,101300,27405600,3515,3515,3515,3515,0
|
|
20230830,101200,27405600,3515,3515,3515,3515,0
|
|
20230830,101100,27405600,3515,3525,3525,3515,101
|
|
20230830,101000,27050575,3515,3525,3525,3515,86
|
|
20230830,100900,26748275,3515,3515,3515,3515,0
|
|
20230830,100800,26748275,3515,3515,3515,3515,0
|
|
20230830,100700,26748275,3515,3515,3515,3515,5
|
|
20230830,100600,26730700,3515,3515,3515,3515,0
|
|
20230830,100500,26730700,3515,3515,3515,3515,0
|
|
20230830,100400,26730700,3515,3515,3515,3515,0
|
|
20230830,100300,26730700,3515,3515,3515,3515,1
|
|
20230830,100200,26727185,3515,3515,3515,3515,0
|
|
20230830,100100,26727185,3515,3515,3515,3515,44
|
|
20230830,100000,26572525,3525,3525,3525,3525,0
|
|
20230830,095900,26572525,3525,3525,3525,3525,0
|
|
20230830,095800,26572525,3525,3525,3525,3525,0
|
|
20230830,095700,26572525,3525,3525,3525,3525,0
|
|
20230830,095600,26572525,3525,3525,3525,3525,0
|
|
20230830,095500,26572525,3525,3525,3525,3525,0
|
|
20230830,095400,26572525,3525,3525,3525,3525,0
|
|
20230830,095300,26572525,3525,3525,3525,3525,0
|
|
20230830,095200,26572525,3525,3525,3525,3525,50
|
|
20230830,095100,26396275,3525,3525,3525,3520,1598
|
|
20230830,095000,20769825,3530,3525,3530,3525,6
|
|
20230830,094900,20748660,3530,3530,3530,3530,0
|
|
20230830,094800,20748660,3530,3530,3530,3530,0
|
|
20230830,094700,20748660,3530,3530,3530,3530,0
|
|
20230830,094600,20748660,3530,3530,3530,3530,1
|
|
20230830,094500,20745130,3515,3515,3515,3515,562
|
|
20230830,094400,18769700,3535,3535,3535,3535,0
|
|
20230830,094300,18769700,3535,3515,3535,3515,12
|
|
20230830,094200,18727500,3515,3515,3515,3515,121
|
|
20230830,094100,18302185,3535,3535,3535,3535,1
|
|
20230830,094000,18298650,3535,3535,3535,3535,0
|
|
20230830,093900,18298650,3535,3535,3535,3535,1
|
|
20230830,093800,18295115,3520,3520,3520,3520,500
|
|
20230830,093700,16535115,3520,3525,3525,3520,200
|
|
20230830,093600,15831070,3535,3535,3535,3535,1
|
|
20230830,093500,15827535,3545,3545,3545,3545,0
|
|
20230830,093400,15827535,3545,3545,3545,3545,0
|
|
20230830,093300,15827535,3545,3545,3545,3545,1
|
|
20230830,093200,15823990,3525,3525,3525,3525,60
|
|
20230830,093100,15612490,3550,3550,3550,3550,0
|
|
20230830,093000,15612490,3550,3525,3550,3525,11
|
|
20230830,092900,15573690,3525,3535,3550,3525,330
|
|
20230830,092800,14406065,3525,3525,3525,3525,300
|
|
20230830,092700,13348565,3535,3525,3535,3525,324
|
|
20230830,092600,12205365,3525,3525,3525,3525,14
|
|
20230830,092500,12156015,3520,3520,3520,3520,0
|
|
20230830,092400,12156015,3520,3520,3520,3520,100
|
|
20230830,092300,11804015,3515,3515,3515,3515,0
|
|
20230830,092200,11804015,3515,3520,3520,3515,190
|
|
20230830,092100,11136150,3525,3525,3525,3525,0
|
|
20230830,092000,11136150,3525,3525,3525,3525,6
|
|
20230830,091900,11115000,3520,3520,3520,3520,113
|
|
20230830,091800,10717240,3520,3520,3520,3520,10
|
|
20230830,091700,10682040,3530,3530,3530,3530,7
|
|
20230830,091600,10657330,3535,3535,3535,3535,0
|
|
20230830,091500,10657330,3535,3535,3535,3535,0
|
|
20230830,091400,10657330,3535,3535,3535,3535,0
|
|
20230830,091300,10657330,3535,3535,3535,3535,0
|
|
20230830,091200,10657330,3535,3535,3535,3525,372
|
|
20230830,091100,9342780,3535,3535,3535,3535,0
|
|
20230830,091000,9342780,3535,3530,3535,3530,96
|
|
20230830,090900,9003800,3535,3535,3535,3535,0
|
|
20230830,090800,9003800,3535,3535,3535,3535,1
|
|
20230830,090700,9000265,3510,3520,3535,3505,846
|
|
20230830,090600,6030900,3520,3520,3520,3520,0
|
|
20230830,090500,6030900,3520,3505,3520,3505,7
|
|
20230830,090400,6006335,3505,3505,3505,3505,2
|
|
20230830,090300,5999325,3520,3520,3520,3520,10
|
|
20230830,090200,5964125,3520,3520,3520,3520,0
|
|
20230830,090100,5964125,3520,3520,3520,3520,1454
|
|
20230830,090000,846045,3525,3540,3540,3525,239
|