660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,195700,202806455,3475,3475,3475,3475,1455
|
|
20230908,195600,202806455,3475,3475,3475,3475,0
|
|
20230908,195500,202806455,3475,3475,3475,3475,0
|
|
20230908,195400,202806455,3475,3475,3475,3475,0
|
|
20230908,195300,202806455,3475,3475,3475,3475,0
|
|
20230908,195200,202806455,3475,3475,3475,3475,0
|
|
20230908,195100,202806455,3475,3475,3475,3475,0
|
|
20230908,195000,202806455,3475,3475,3475,3475,0
|
|
20230908,194900,202806455,3475,3475,3475,3475,0
|
|
20230908,194800,202806455,3475,3475,3475,3475,0
|
|
20230908,194700,202806455,3475,3475,3475,3475,0
|
|
20230908,194600,202806455,3475,3475,3475,3475,0
|
|
20230908,194500,202806455,3475,3475,3475,3475,0
|
|
20230908,194400,202806455,3475,3475,3475,3475,0
|
|
20230908,194300,202806455,3475,3475,3475,3475,0
|
|
20230908,194200,202806455,3475,3475,3475,3475,0
|
|
20230908,194100,202806455,3475,3475,3475,3475,0
|
|
20230908,194000,202806455,3475,3475,3475,3475,0
|
|
20230908,193900,202806455,3475,3475,3475,3475,0
|
|
20230908,193800,202806455,3475,3475,3475,3475,0
|
|
20230908,193700,202806455,3475,3475,3475,3475,0
|
|
20230908,193600,202806455,3475,3475,3475,3475,0
|
|
20230908,193500,202806455,3475,3475,3475,3475,0
|
|
20230908,193400,202806455,3475,3475,3475,3475,0
|
|
20230908,193300,202806455,3475,3475,3475,3475,0
|
|
20230908,193200,202806455,3475,3475,3475,3475,0
|
|
20230908,193100,202806455,3475,3475,3475,3475,0
|
|
20230908,193000,202806455,3475,3475,3475,3475,0
|
|
20230908,192900,202806455,3475,3475,3475,3475,0
|
|
20230908,192800,202806455,3475,3475,3475,3475,0
|
|
20230908,192700,202806455,3475,3475,3475,3475,1455
|
|
20230908,192600,202806455,3475,3475,3475,3475,0
|
|
20230908,192500,202806455,3475,3475,3475,3475,0
|
|
20230908,192400,202806455,3475,3475,3475,3475,0
|
|
20230908,192300,202806455,3475,3475,3475,3475,0
|
|
20230908,192200,202806455,3475,3475,3475,3475,0
|
|
20230908,192100,202806455,3475,3475,3475,3475,0
|
|
20230908,192000,202806455,3475,3475,3475,3475,0
|
|
20230908,191900,202806455,3475,3475,3475,3475,0
|
|
20230908,191800,202806455,3475,3475,3475,3475,0
|
|
20230908,191700,202806455,3475,3475,3475,3475,0
|
|
20230908,191600,202806455,3475,3475,3475,3475,0
|
|
20230908,191500,202806455,3475,3475,3475,3475,0
|
|
20230908,191400,202806455,3475,3475,3475,3475,0
|
|
20230908,191300,202806455,3475,3475,3475,3475,0
|
|
20230908,191200,202806455,3475,3475,3475,3475,0
|
|
20230908,191100,202806455,3475,3475,3475,3475,0
|
|
20230908,191000,202806455,3475,3475,3475,3475,0
|
|
20230908,190900,202806455,3475,3475,3475,3475,0
|
|
20230908,190800,202806455,3475,3475,3475,3475,0
|
|
20230908,190700,202806455,3475,3475,3475,3475,0
|
|
20230908,190600,202806455,3475,3475,3475,3475,0
|
|
20230908,190500,202806455,3475,3475,3475,3475,0
|
|
20230908,190400,202806455,3475,3475,3475,3475,0
|
|
20230908,190300,202806455,3475,3475,3475,3475,0
|
|
20230908,190200,202806455,3475,3475,3475,3475,0
|
|
20230908,190100,202806455,3475,3475,3475,3475,0
|
|
20230908,190000,202806455,3475,3475,3475,3475,0
|
|
20230908,185900,202806455,3475,3475,3475,3475,0
|
|
20230908,185800,202806455,3475,3475,3475,3475,0
|
|
20230908,185700,202806455,3475,3475,3475,3475,1455
|
|
20230908,185600,202806455,3475,3475,3475,3475,0
|
|
20230908,185500,202806455,3475,3475,3475,3475,0
|
|
20230908,185400,202806455,3475,3475,3475,3475,0
|
|
20230908,185300,202806455,3475,3475,3475,3475,0
|
|
20230908,185200,202806455,3475,3475,3475,3475,0
|
|
20230908,185100,202806455,3475,3475,3475,3475,0
|
|
20230908,185000,202806455,3475,3475,3475,3475,0
|
|
20230908,184900,202806455,3475,3475,3475,3475,0
|
|
20230908,184800,202806455,3475,3475,3475,3475,0
|
|
20230908,184700,202806455,3475,3475,3475,3475,0
|
|
20230908,184600,202806455,3475,3475,3475,3475,0
|
|
20230908,184500,202806455,3475,3475,3475,3475,0
|
|
20230908,184400,202806455,3475,3475,3475,3475,0
|
|
20230908,184300,202806455,3475,3475,3475,3475,0
|
|
20230908,184200,202806455,3475,3475,3475,3475,0
|
|
20230908,184100,202806455,3475,3475,3475,3475,0
|
|
20230908,184000,202806455,3475,3475,3475,3475,0
|
|
20230908,183900,202806455,3475,3475,3475,3475,0
|
|
20230908,183800,202806455,3475,3475,3475,3475,0
|
|
20230908,183700,202806455,3475,3475,3475,3475,0
|
|
20230908,183600,202806455,3475,3475,3475,3475,0
|
|
20230908,183500,202806455,3475,3475,3475,3475,0
|
|
20230908,183400,202806455,3475,3475,3475,3475,0
|
|
20230908,183300,202806455,3475,3475,3475,3475,0
|
|
20230908,183200,202806455,3475,3475,3475,3475,0
|
|
20230908,183100,202806455,3475,3475,3475,3475,0
|
|
20230908,183000,202806455,3475,3475,3475,3475,0
|
|
20230908,182900,202806455,3475,3475,3475,3475,0
|
|
20230908,182800,202806455,3475,3475,3475,3475,0
|
|
20230908,182700,202806455,3475,3475,3475,3475,1455
|
|
20230908,182600,202806455,3475,3475,3475,3475,0
|
|
20230908,182500,202806455,3475,3475,3475,3475,0
|
|
20230908,182400,202806455,3475,3475,3475,3475,0
|
|
20230908,182300,202806455,3475,3475,3475,3475,0
|
|
20230908,182200,202806455,3475,3475,3475,3475,0
|
|
20230908,182100,202806455,3475,3475,3475,3475,0
|
|
20230908,182000,202806455,3475,3475,3475,3475,0
|
|
20230908,181900,202806455,3475,3475,3475,3475,0
|
|
20230908,181800,202806455,3475,3475,3475,3475,0
|
|
20230908,181700,202806455,3475,3475,3475,3475,0
|
|
20230908,181600,202806455,3475,3475,3475,3475,0
|
|
20230908,181500,202806455,3475,3475,3475,3475,0
|
|
20230908,181400,202806455,3475,3475,3475,3475,0
|
|
20230908,181300,202806455,3475,3475,3475,3475,0
|
|
20230908,181200,202806455,3475,3475,3475,3475,0
|
|
20230908,181100,202806455,3475,3475,3475,3475,0
|
|
20230908,181000,202806455,3475,3475,3475,3475,0
|
|
20230908,180900,202806455,3475,3475,3475,3475,0
|
|
20230908,180800,202806455,3475,3475,3475,3475,0
|
|
20230908,180700,202806455,3475,3475,3475,3475,0
|
|
20230908,180600,202806455,3475,3475,3475,3475,0
|
|
20230908,180500,202806455,3475,3475,3475,3475,0
|
|
20230908,180400,202806455,3475,3475,3475,3475,0
|
|
20230908,180300,202806455,3475,3475,3475,3475,0
|
|
20230908,180200,202806455,3475,3475,3475,3475,0
|
|
20230908,180100,202806455,3475,3475,3475,3475,0
|
|
20230908,180000,202806455,3475,3475,3475,3475,0
|
|
20230908,175900,202806455,3475,3475,3475,3475,0
|
|
20230908,175800,202806455,3475,3475,3475,3475,0
|
|
20230908,175700,202806455,3475,3475,3475,3475,1455
|
|
20230908,175600,202806455,3475,3475,3475,3475,0
|
|
20230908,175500,202806455,3475,3475,3475,3475,0
|
|
20230908,175400,202806455,3475,3475,3475,3475,0
|
|
20230908,175300,202806455,3475,3475,3475,3475,0
|
|
20230908,175200,202806455,3475,3475,3475,3475,0
|
|
20230908,175100,202806455,3475,3475,3475,3475,0
|
|
20230908,175000,202806455,3475,3475,3475,3475,0
|
|
20230908,174900,202806455,3475,3475,3475,3475,0
|
|
20230908,174800,202806455,3475,3475,3475,3475,0
|
|
20230908,174700,202806455,3475,3475,3475,3475,0
|
|
20230908,174600,202806455,3475,3475,3475,3475,0
|
|
20230908,174500,202806455,3475,3475,3475,3475,0
|
|
20230908,174400,202806455,3475,3475,3475,3475,0
|
|
20230908,174300,202806455,3475,3475,3475,3475,0
|
|
20230908,174200,202806455,3475,3475,3475,3475,0
|
|
20230908,174100,202806455,3475,3475,3475,3475,0
|
|
20230908,174000,202806455,3475,3475,3475,3475,0
|
|
20230908,173900,202806455,3475,3475,3475,3475,0
|
|
20230908,173800,202806455,3475,3475,3475,3475,0
|
|
20230908,173700,202806455,3475,3475,3475,3475,0
|
|
20230908,173600,202806455,3475,3475,3475,3475,0
|
|
20230908,173500,202806455,3475,3475,3475,3475,0
|
|
20230908,173400,202806455,3475,3475,3475,3475,0
|
|
20230908,173300,202806455,3475,3475,3475,3475,0
|
|
20230908,173200,202806455,3475,3475,3475,3475,0
|
|
20230908,173100,202806455,3475,3475,3475,3475,0
|
|
20230908,173000,202806455,3475,3475,3475,3475,0
|
|
20230908,172900,202806455,3475,3475,3475,3475,0
|
|
20230908,172800,202806455,3475,3475,3475,3475,0
|
|
20230908,172700,202806455,3475,3475,3475,3475,1455
|
|
20230908,172600,202806455,3475,3475,3475,3475,0
|
|
20230908,172500,202806455,3475,3475,3475,3475,0
|
|
20230908,172400,202806455,3475,3475,3475,3475,0
|
|
20230908,172300,202806455,3475,3475,3475,3475,0
|
|
20230908,172200,202806455,3475,3475,3475,3475,0
|
|
20230908,172100,202806455,3475,3475,3475,3475,0
|
|
20230908,172000,202806455,3475,3475,3475,3475,0
|
|
20230908,171900,202806455,3475,3475,3475,3475,0
|
|
20230908,171800,202806455,3475,3475,3475,3475,0
|
|
20230908,171700,202806455,3475,3475,3475,3475,0
|
|
20230908,171600,202806455,3475,3475,3475,3475,0
|
|
20230908,171500,202806455,3475,3475,3475,3475,0
|
|
20230908,171400,202806455,3475,3475,3475,3475,0
|
|
20230908,171300,202806455,3475,3475,3475,3475,0
|
|
20230908,171200,202806455,3475,3475,3475,3475,0
|
|
20230908,171100,202806455,3475,3475,3475,3475,0
|
|
20230908,171000,202806455,3475,3475,3475,3475,0
|
|
20230908,170900,202806455,3475,3475,3475,3475,0
|
|
20230908,170800,202806455,3475,3475,3475,3475,0
|
|
20230908,170700,202806455,3475,3475,3475,3475,0
|
|
20230908,170600,202806455,3475,3475,3475,3475,0
|
|
20230908,170500,202806455,3475,3475,3475,3475,0
|
|
20230908,170400,202806455,3475,3475,3475,3475,0
|
|
20230908,170300,202806455,3475,3475,3475,3475,0
|
|
20230908,170200,202806455,3475,3475,3475,3475,0
|
|
20230908,170100,202806455,3475,3475,3475,3475,0
|
|
20230908,170000,202806455,3475,3475,3475,3475,0
|
|
20230908,165900,202806455,3475,3475,3475,3475,0
|
|
20230908,165800,202806455,3475,3475,3475,3475,0
|
|
20230908,165700,202806455,3475,3475,3475,3475,1455
|
|
20230908,165600,202806455,3475,3475,3475,3475,0
|
|
20230908,165500,202806455,3475,3475,3475,3475,0
|
|
20230908,165400,202806455,3475,3475,3475,3475,0
|
|
20230908,165300,202806455,3475,3475,3475,3475,0
|
|
20230908,165200,202806455,3475,3475,3475,3475,0
|
|
20230908,165100,202806455,3475,3475,3475,3475,0
|
|
20230908,165000,202806455,3475,3475,3475,3475,0
|
|
20230908,164900,202806455,3475,3475,3475,3475,0
|
|
20230908,164800,202806455,3475,3475,3475,3475,0
|
|
20230908,164700,202806455,3475,3475,3475,3475,0
|
|
20230908,164600,202806455,3475,3475,3475,3475,0
|
|
20230908,164500,202806455,3475,3475,3475,3475,0
|
|
20230908,164400,202806455,3475,3475,3475,3475,0
|
|
20230908,164300,202806455,3475,3475,3475,3475,0
|
|
20230908,164200,202806455,3475,3475,3475,3475,0
|
|
20230908,164100,202806455,3475,3475,3475,3475,0
|
|
20230908,164000,202806455,3475,3475,3475,3475,0
|
|
20230908,163900,202806455,3475,3475,3475,3475,0
|
|
20230908,163800,202806455,3475,3475,3475,3475,0
|
|
20230908,163700,202806455,3475,3475,3475,3475,0
|
|
20230908,163600,202806455,3475,3475,3475,3475,0
|
|
20230908,163500,202806455,3475,3475,3475,3475,0
|
|
20230908,163400,202806455,3475,3475,3475,3475,0
|
|
20230908,163300,202806455,3475,3475,3475,3475,0
|
|
20230908,163200,202806455,3475,3475,3475,3475,0
|
|
20230908,163100,202806455,3475,3475,3475,3475,0
|
|
20230908,163000,202806455,3475,3475,3475,3475,0
|
|
20230908,162900,202806455,3475,3475,3475,3475,0
|
|
20230908,162800,202806455,3475,3475,3475,3475,0
|
|
20230908,162700,202806455,3475,3475,3475,3475,1455
|
|
20230908,162600,202806455,3475,3475,3475,3475,0
|
|
20230908,162500,202806455,3475,3475,3475,3475,0
|
|
20230908,162400,202806455,3475,3475,3475,3475,0
|
|
20230908,162300,202806455,3475,3475,3475,3475,0
|
|
20230908,162200,202806455,3475,3475,3475,3475,0
|
|
20230908,162100,202806455,3475,3475,3475,3475,0
|
|
20230908,162000,202806455,3475,3475,3475,3475,0
|
|
20230908,161900,202806455,3475,3475,3475,3475,0
|
|
20230908,161800,202806455,3475,3475,3475,3475,0
|
|
20230908,161700,202806455,3475,3475,3475,3475,0
|
|
20230908,161600,202806455,3475,3475,3475,3475,0
|
|
20230908,161500,202806455,3475,3475,3475,3475,0
|
|
20230908,161400,202806455,3475,3475,3475,3475,0
|
|
20230908,161300,202806455,3475,3475,3475,3475,0
|
|
20230908,161200,202806455,3475,3475,3475,3475,0
|
|
20230908,161100,202806455,3475,3475,3475,3475,0
|
|
20230908,161000,202806455,3475,3475,3475,3475,0
|
|
20230908,160900,202806455,3475,3475,3475,3475,0
|
|
20230908,160800,202806455,3475,3475,3475,3475,0
|
|
20230908,160700,202806455,3475,3475,3475,3475,0
|
|
20230908,160600,202806455,3475,3475,3475,3475,0
|
|
20230908,160500,202806455,3475,3475,3475,3475,0
|
|
20230908,160400,202806455,3475,3475,3475,3475,0
|
|
20230908,160300,202806455,3475,3475,3475,3475,0
|
|
20230908,160200,202806455,3475,3475,3475,3475,0
|
|
20230908,160100,202806455,3475,3475,3475,3475,0
|
|
20230908,160000,202806455,3475,3475,3475,3475,0
|
|
20230908,155900,202806455,3475,3475,3475,3475,0
|
|
20230908,155800,202806455,3475,3475,3475,3475,0
|
|
20230908,155700,202806455,3475,3475,3475,3475,1455
|
|
20230908,155600,202806455,3475,3475,3475,3475,0
|
|
20230908,155500,202806455,3475,3475,3475,3475,0
|
|
20230908,155400,202806455,3475,3475,3475,3475,0
|
|
20230908,155300,202806455,3475,3475,3475,3475,0
|
|
20230908,155200,202806455,3475,3475,3475,3475,0
|
|
20230908,155100,202806455,3475,3475,3475,3475,0
|
|
20230908,155000,202806455,3475,3475,3475,3475,0
|
|
20230908,154900,202806455,3475,3475,3475,3475,0
|
|
20230908,154800,202806455,3475,3475,3475,3475,0
|
|
20230908,154700,202806455,3475,3475,3475,3475,0
|
|
20230908,154600,202806455,3475,3475,3475,3475,0
|
|
20230908,154500,202806455,3475,3475,3475,3475,0
|
|
20230908,154400,202806455,3475,3475,3475,3475,0
|
|
20230908,154300,202806455,3475,3475,3475,3475,0
|
|
20230908,154200,202806455,3475,3475,3475,3475,0
|
|
20230908,154100,202806455,3475,3475,3475,3475,0
|
|
20230908,154000,202806455,3475,3475,3475,3475,0
|
|
20230908,153900,202806455,3475,3475,3475,3475,0
|
|
20230908,153800,202806455,3475,3475,3475,3475,0
|
|
20230908,153700,202806455,3475,3475,3475,3475,0
|
|
20230908,153600,202806455,3475,3475,3475,3475,0
|
|
20230908,153500,202806455,3475,3475,3475,3475,0
|
|
20230908,153400,202806455,3475,3475,3475,3475,0
|
|
20230908,153300,202806455,3475,3475,3475,3475,0
|
|
20230908,153200,202806455,3475,3475,3475,3475,0
|
|
20230908,153100,202806455,3475,3475,3475,3475,0
|
|
20230908,153000,202806455,3475,3475,3475,3475,1455
|
|
20230908,152900,197750330,3485,3485,3485,3485,0
|
|
20230908,152800,197750330,3485,3485,3485,3485,0
|
|
20230908,152700,197750330,3485,3485,3485,3485,0
|
|
20230908,152600,197750330,3485,3485,3485,3485,0
|
|
20230908,152500,197750330,3485,3485,3485,3485,0
|
|
20230908,152400,197750330,3485,3485,3485,3485,0
|
|
20230908,152300,197750330,3485,3485,3485,3485,0
|
|
20230908,152200,197750330,3485,3485,3485,3485,0
|
|
20230908,152100,197750330,3485,3485,3485,3485,0
|
|
20230908,152000,197750330,3485,3485,3485,3485,0
|
|
20230908,151900,197750330,3485,3485,3485,3485,169
|
|
20230908,151800,197161365,3485,3480,3485,3480,133
|
|
20230908,151700,196698465,3480,3480,3480,3480,7
|
|
20230908,151600,196674105,3480,3480,3480,3465,85
|
|
20230908,151500,196378410,3480,3480,3480,3480,0
|
|
20230908,151400,196378410,3480,3480,3480,3480,0
|
|
20230908,151300,196378410,3480,3480,3480,3480,84
|
|
20230908,151200,196086090,3480,3480,3480,3480,0
|
|
20230908,151100,196086090,3480,3480,3480,3480,0
|
|
20230908,151000,196086090,3480,3480,3480,3480,1
|
|
20230908,150900,196082610,3470,3470,3470,3470,0
|
|
20230908,150800,196082610,3470,3470,3470,3470,168
|
|
20230908,150700,195499650,3480,3480,3480,3480,54
|
|
20230908,150600,195311730,3480,3480,3480,3480,36
|
|
20230908,150500,195186450,3480,3480,3480,3480,0
|
|
20230908,150400,195186450,3480,3480,3480,3480,1010
|
|
20230908,150300,191671650,3480,3480,3480,3480,2
|
|
20230908,150200,191664690,3480,3480,3480,3480,0
|
|
20230908,150100,191664690,3480,3480,3480,3480,100
|
|
20230908,150000,191316690,3470,3470,3470,3470,0
|
|
20230908,145900,191316690,3470,3470,3470,3470,0
|
|
20230908,145800,191316690,3470,3470,3470,3470,97
|
|
20230908,145700,190980100,3470,3470,3470,3470,3
|
|
20230908,145600,190969690,3465,3465,3465,3465,0
|
|
20230908,145500,190969690,3465,3465,3465,3465,0
|
|
20230908,145400,190969690,3465,3465,3465,3465,90
|
|
20230908,145300,190657840,3465,3465,3465,3465,0
|
|
20230908,145200,190657840,3465,3465,3465,3465,17
|
|
20230908,145100,190598935,3465,3465,3465,3465,0
|
|
20230908,145000,190598935,3465,3465,3465,3465,0
|
|
20230908,144900,190598935,3465,3465,3465,3465,0
|
|
20230908,144800,190598935,3465,3465,3465,3465,3776
|
|
20230908,144700,177515095,3465,3465,3465,3465,0
|
|
20230908,144600,177515095,3465,3465,3465,3465,30
|
|
20230908,144500,177411145,3475,3475,3475,3475,0
|
|
20230908,144400,177411145,3475,3475,3475,3475,0
|
|
20230908,144300,177411145,3475,3475,3475,3475,81
|
|
20230908,144200,177129670,3475,3470,3475,3470,6
|
|
20230908,144100,177108835,3475,3475,3475,3475,0
|
|
20230908,144000,177108835,3475,3475,3475,3475,0
|
|
20230908,143900,177108835,3475,3475,3475,3475,0
|
|
20230908,143800,177108835,3475,3475,3475,3475,0
|
|
20230908,143700,177108835,3475,3475,3475,3475,0
|
|
20230908,143600,177108835,3475,3475,3475,3475,0
|
|
20230908,143500,177108835,3475,3475,3475,3475,0
|
|
20230908,143400,177108835,3475,3475,3475,3475,0
|
|
20230908,143300,177108835,3475,3475,3475,3475,0
|
|
20230908,143200,177108835,3475,3475,3475,3475,30
|
|
20230908,143100,177004585,3460,3460,3460,3460,0
|
|
20230908,143000,177004585,3460,3460,3460,3460,175
|
|
20230908,142900,176399085,3465,3465,3465,3465,700
|
|
20230908,142800,173973585,3465,3465,3465,3465,0
|
|
20230908,142700,173973585,3465,3475,3475,3465,170
|
|
20230908,142600,173383420,3480,3480,3480,3480,0
|
|
20230908,142500,173383420,3480,3480,3480,3480,0
|
|
20230908,142400,173383420,3480,3480,3480,3480,0
|
|
20230908,142300,173383420,3480,3485,3485,3480,85
|
|
20230908,142200,173087205,3485,3480,3485,3480,10
|
|
20230908,142100,173052365,3480,3480,3480,3480,0
|
|
20230908,142000,173052365,3480,3480,3480,3480,0
|
|
20230908,141900,173052365,3480,3480,3480,3480,0
|
|
20230908,141800,173052365,3480,3480,3480,3480,50
|
|
20230908,141700,172878365,3485,3485,3485,3485,0
|
|
20230908,141600,172878365,3485,3485,3485,3485,81
|
|
20230908,141500,172596080,3485,3485,3485,3485,0
|
|
20230908,141400,172596080,3485,3485,3485,3485,0
|
|
20230908,141300,172596080,3485,3485,3485,3485,0
|
|
20230908,141200,172596080,3485,3485,3485,3485,0
|
|
20230908,141100,172596080,3485,3485,3485,3485,0
|
|
20230908,141000,172596080,3485,3485,3485,3485,0
|
|
20230908,140900,172596080,3485,3485,3485,3485,0
|
|
20230908,140800,172596080,3485,3485,3485,3485,0
|
|
20230908,140700,172596080,3485,3485,3485,3485,0
|
|
20230908,140600,172596080,3485,3485,3485,3485,3
|
|
20230908,140500,172585625,3475,3485,3485,3475,67
|
|
20230908,140400,172352750,3485,3485,3485,3485,83
|
|
20230908,140300,172063495,3485,3485,3485,3485,7
|
|
20230908,140200,172039100,3490,3490,3490,3490,0
|
|
20230908,140100,172039100,3490,3490,3490,3490,0
|
|
20230908,140000,172039100,3490,3490,3490,3490,38
|
|
20230908,135900,171906480,3495,3495,3495,3495,0
|
|
20230908,135800,171906480,3495,3495,3495,3495,0
|
|
20230908,135700,171906480,3495,3495,3495,3495,0
|
|
20230908,135600,171906480,3495,3495,3495,3495,75
|
|
20230908,135500,171644355,3490,3490,3490,3490,0
|
|
20230908,135400,171644355,3490,3490,3490,3490,0
|
|
20230908,135300,171644355,3490,3490,3490,3490,28
|
|
20230908,135200,171546635,3490,3490,3490,3490,0
|
|
20230908,135100,171546635,3490,3490,3490,3490,0
|
|
20230908,135000,171546635,3490,3490,3490,3490,0
|
|
20230908,134900,171546635,3490,3490,3490,3490,0
|
|
20230908,134800,171546635,3490,3490,3490,3490,5
|
|
20230908,134700,171529185,3490,3490,3490,3490,80
|
|
20230908,134600,171249985,3490,3490,3490,3490,0
|
|
20230908,134500,171249985,3490,3490,3490,3490,1
|
|
20230908,134400,171246495,3490,3490,3490,3490,0
|
|
20230908,134300,171246495,3490,3490,3490,3490,0
|
|
20230908,134200,171246495,3490,3490,3490,3490,2
|
|
20230908,134100,171239515,3495,3485,3495,3485,165
|
|
20230908,134000,170662905,3485,3485,3485,3485,3
|
|
20230908,133900,170652450,3490,3490,3490,3490,0
|
|
20230908,133800,170652450,3490,3490,3490,3485,20
|
|
20230908,133700,170582665,3490,3465,3490,3465,5676
|
|
20230908,133600,150853840,3450,3450,3450,3450,0
|
|
20230908,133500,150853840,3450,3455,3455,3450,1100
|
|
20230908,133400,147058240,3465,3465,3465,3465,2
|
|
20230908,133300,147051310,3465,3465,3465,3465,3
|
|
20230908,133200,147040915,3465,3465,3465,3465,0
|
|
20230908,133100,147040915,3465,3465,3465,3465,5
|
|
20230908,133000,147023590,3465,3465,3465,3465,77
|
|
20230908,132900,146756785,3460,3460,3460,3460,0
|
|
20230908,132800,146756785,3460,3455,3460,3455,99
|
|
20230908,132700,146414455,3455,3455,3455,3455,0
|
|
20230908,132600,146414455,3455,3455,3455,3455,4
|
|
20230908,132500,146400635,3455,3455,3455,3455,0
|
|
20230908,132400,146400635,3455,3455,3455,3455,79
|
|
20230908,132300,146127690,3455,3455,3455,3455,9
|
|
20230908,132200,146096595,3455,3455,3455,3455,191
|
|
20230908,132100,145436690,3455,3455,3455,3455,3
|
|
20230908,132000,145426325,3455,3455,3455,3455,0
|
|
20230908,131900,145426325,3455,3455,3455,3455,74
|
|
20230908,131800,145170655,3455,3455,3455,3455,0
|
|
20230908,131700,145170655,3455,3455,3455,3455,0
|
|
20230908,131600,145170655,3455,3455,3455,3455,0
|
|
20230908,131500,145170655,3455,3455,3455,3455,0
|
|
20230908,131400,145170655,3455,3455,3455,3455,0
|
|
20230908,131300,145170655,3455,3450,3455,3445,67
|
|
20230908,131200,144939825,3445,3445,3445,3445,0
|
|
20230908,131100,144939825,3445,3445,3445,3445,0
|
|
20230908,131000,144939825,3445,3445,3445,3445,0
|
|
20230908,130900,144939825,3445,3445,3445,3445,0
|
|
20230908,130800,144939825,3445,3445,3445,3445,0
|
|
20230908,130700,144939825,3445,3450,3450,3445,998
|
|
20230908,130600,141501135,3450,3450,3450,3450,1060
|
|
20230908,130500,137844135,3450,3450,3450,3450,0
|
|
20230908,130400,137844135,3450,3450,3450,3450,1042
|
|
20230908,130300,134249235,3450,3450,3450,3450,100
|
|
20230908,130200,133904235,3450,3450,3450,3450,0
|
|
20230908,130100,133904235,3450,3450,3450,3450,50
|
|
20230908,130000,133731735,3455,3455,3455,3455,0
|
|
20230908,125900,133731735,3455,3455,3455,3455,0
|
|
20230908,125800,133731735,3455,3455,3455,3455,0
|
|
20230908,125700,133731735,3455,3455,3455,3455,0
|
|
20230908,125600,133731735,3455,3455,3455,3455,1
|
|
20230908,125500,133728280,3445,3450,3450,3445,1059
|
|
20230908,125400,130075085,3455,3455,3455,3455,230
|
|
20230908,125300,129280435,3460,3460,3460,3460,1
|
|
20230908,125200,129276975,3460,3460,3460,3460,100
|
|
20230908,125100,128930975,3460,3460,3460,3460,1482
|
|
20230908,125000,123803255,3465,3465,3465,3465,77
|
|
20230908,124900,123536450,3465,3465,3465,3465,0
|
|
20230908,124800,123536450,3465,3465,3465,3465,0
|
|
20230908,124700,123536450,3465,3465,3465,3465,14
|
|
20230908,124600,123487940,3460,3460,3460,3460,0
|
|
20230908,124500,123487940,3460,3460,3460,3460,0
|
|
20230908,124400,123487940,3460,3460,3460,3460,50
|
|
20230908,124300,123314940,3460,3460,3460,3460,0
|
|
20230908,124200,123314940,3460,3460,3460,3460,0
|
|
20230908,124100,123314940,3460,3460,3460,3460,100
|
|
20230908,124000,122968940,3460,3460,3460,3460,0
|
|
20230908,123900,122968940,3460,3460,3460,3460,80
|
|
20230908,123800,122692140,3465,3465,3465,3465,35
|
|
20230908,123700,122570865,3465,3465,3465,3465,5
|
|
20230908,123600,122553540,3465,3465,3465,3465,4
|
|
20230908,123500,122539680,3465,3470,3470,3465,2819
|
|
20230908,123400,112771795,3470,3470,3470,3470,7
|
|
20230908,123300,112747505,3470,3470,3470,3470,10
|
|
20230908,123200,112712805,3465,3465,3465,3465,0
|
|
20230908,123100,112712805,3465,3465,3465,3465,279
|
|
20230908,123000,111746070,3465,3465,3465,3465,0
|
|
20230908,122900,111746070,3465,3465,3465,3465,5
|
|
20230908,122800,111728745,3470,3470,3470,3470,0
|
|
20230908,122700,111728745,3470,3470,3470,3470,68
|
|
20230908,122600,111492785,3470,3470,3470,3470,79
|
|
20230908,122500,111218655,3470,3470,3470,3470,0
|
|
20230908,122400,111218655,3470,3470,3470,3470,0
|
|
20230908,122300,111218655,3470,3470,3470,3470,0
|
|
20230908,122200,111218655,3470,3470,3470,3470,0
|
|
20230908,122100,111218655,3470,3470,3470,3470,0
|
|
20230908,122000,111218655,3470,3470,3470,3470,84
|
|
20230908,121900,110927175,3470,3470,3470,3470,0
|
|
20230908,121800,110927175,3470,3470,3470,3470,4
|
|
20230908,121700,110913295,3475,3475,3475,3475,0
|
|
20230908,121600,110913295,3475,3475,3475,3475,0
|
|
20230908,121500,110913295,3475,3475,3475,3475,82
|
|
20230908,121400,110628345,3475,3475,3475,3475,38
|
|
20230908,121300,110496295,3470,3465,3470,3465,52
|
|
20230908,121200,110316055,3465,3465,3465,3465,0
|
|
20230908,121100,110316055,3465,3465,3465,3465,10
|
|
20230908,121000,110281405,3450,3450,3450,3450,0
|
|
20230908,120900,110281405,3450,3450,3450,3450,0
|
|
20230908,120800,110281405,3450,3450,3450,3450,0
|
|
20230908,120700,110281405,3450,3450,3450,3450,0
|
|
20230908,120600,110281405,3450,3450,3450,3450,0
|
|
20230908,120500,110281405,3450,3450,3450,3450,0
|
|
20230908,120400,110281405,3450,3465,3465,3445,382
|
|
20230908,120300,108960675,3465,3465,3465,3465,50
|
|
20230908,120200,108787425,3465,3465,3465,3465,0
|
|
20230908,120100,108787425,3465,3465,3465,3465,0
|
|
20230908,120000,108787425,3465,3465,3465,3465,0
|
|
20230908,115900,108787425,3465,3465,3465,3465,0
|
|
20230908,115800,108787425,3465,3465,3465,3465,377
|
|
20230908,115700,107481120,3465,3465,3465,3465,0
|
|
20230908,115600,107481120,3465,3465,3465,3465,0
|
|
20230908,115500,107481120,3465,3465,3465,3465,51
|
|
20230908,115400,107304405,3465,3465,3465,3465,0
|
|
20230908,115300,107304405,3465,3465,3465,3465,0
|
|
20230908,115200,107304405,3465,3475,3475,3465,211
|
|
20230908,115100,106572990,3460,3470,3470,3460,20
|
|
20230908,115000,106503765,3475,3475,3475,3475,0
|
|
20230908,114900,106503765,3475,3475,3475,3475,111
|
|
20230908,114800,106118040,3475,3475,3475,3475,30
|
|
20230908,114700,106013790,3460,3460,3460,3460,0
|
|
20230908,114600,106013790,3460,3460,3460,3460,134
|
|
20230908,114500,105550150,3465,3465,3465,3465,79
|
|
20230908,114400,105276415,3480,3480,3480,3480,0
|
|
20230908,114300,105276415,3480,3480,3480,3480,0
|
|
20230908,114200,105276415,3480,3470,3480,3470,490
|
|
20230908,114100,103575665,3470,3470,3470,3470,0
|
|
20230908,114000,103575665,3470,3470,3470,3470,0
|
|
20230908,113900,103575665,3470,3470,3470,3470,0
|
|
20230908,113800,103575665,3470,3470,3470,3470,0
|
|
20230908,113700,103575665,3470,3470,3470,3470,0
|
|
20230908,113600,103575665,3470,3470,3470,3470,0
|
|
20230908,113500,103575665,3470,3470,3470,3470,0
|
|
20230908,113400,103575665,3470,3465,3470,3465,401
|
|
20230908,113300,102184200,3465,3465,3465,3465,0
|
|
20230908,113200,102184200,3465,3465,3465,3465,0
|
|
20230908,113100,102184200,3465,3465,3465,3465,0
|
|
20230908,113000,102184200,3465,3465,3465,3465,85
|
|
20230908,112900,101889675,3470,3470,3470,3470,79
|
|
20230908,112800,101615545,3465,3460,3465,3460,418
|
|
20230908,112700,100167190,3460,3460,3460,3460,379
|
|
20230908,112600,98855850,3450,3450,3450,3450,238
|
|
20230908,112500,98034750,3450,3450,3450,3450,0
|
|
20230908,112400,98034750,3450,3450,3450,3450,0
|
|
20230908,112300,98034750,3450,3450,3450,3450,73
|
|
20230908,112200,97782900,3445,3445,3445,3445,0
|
|
20230908,112100,97782900,3445,3445,3445,3445,0
|
|
20230908,112000,97782900,3445,3445,3445,3445,0
|
|
20230908,111900,97782900,3445,3440,3445,3440,905
|
|
20230908,111800,94665300,3445,3445,3445,3445,0
|
|
20230908,111700,94665300,3445,3445,3445,3445,0
|
|
20230908,111600,94665300,3445,3445,3445,3435,65
|
|
20230908,111500,94441765,3445,3445,3445,3445,7
|
|
20230908,111400,94417650,3440,3440,3440,3440,50
|
|
20230908,111300,94245650,3435,3435,3435,3435,0
|
|
20230908,111200,94245650,3435,3435,3435,3435,7
|
|
20230908,111100,94221605,3440,3440,3440,3440,200
|
|
20230908,111000,93533605,3440,3440,3440,3440,102
|
|
20230908,110900,93182725,3440,3440,3440,3440,0
|
|
20230908,110800,93182725,3440,3440,3440,3440,0
|
|
20230908,110700,93182725,3440,3445,3450,3440,371
|
|
20230908,110600,91904975,3445,3445,3445,3445,111
|
|
20230908,110500,91522580,3445,3445,3445,3445,0
|
|
20230908,110400,91522580,3445,3445,3445,3445,0
|
|
20230908,110300,91522580,3445,3440,3445,3440,2
|
|
20230908,110200,91515695,3445,3445,3445,3445,106
|
|
20230908,110100,91150525,3435,3435,3435,3435,94
|
|
20230908,110000,90827635,3435,3435,3435,3435,2
|
|
20230908,105900,90820765,3435,3435,3435,3435,0
|
|
20230908,105800,90820765,3435,3435,3435,3435,201
|
|
20230908,105700,90130330,3445,3440,3445,3440,2
|
|
20230908,105600,90123445,3440,3440,3440,3440,0
|
|
20230908,105500,90123445,3440,3440,3440,3440,35
|
|
20230908,105400,90003045,3440,3440,3440,3440,60
|
|
20230908,105300,89796645,3440,3440,3440,3440,0
|
|
20230908,105200,89796645,3440,3440,3440,3440,0
|
|
20230908,105100,89796645,3440,3440,3440,3440,1
|
|
20230908,105000,89793205,3440,3440,3440,3440,0
|
|
20230908,104900,89793205,3440,3440,3440,3440,0
|
|
20230908,104800,89793205,3440,3440,3440,3440,1
|
|
20230908,104700,89789765,3445,3445,3445,3445,1
|
|
20230908,104600,89786320,3445,3435,3445,3410,6711
|
|
20230908,104500,66809440,3435,3435,3435,3435,400
|
|
20230908,104400,65435440,3440,3440,3440,3440,0
|
|
20230908,104300,65435440,3440,3440,3440,3440,9
|
|
20230908,104200,65404480,3435,3435,3435,3435,0
|
|
20230908,104100,65404480,3435,3435,3435,3435,0
|
|
20230908,104000,65404480,3435,3435,3435,3435,0
|
|
20230908,103900,65404480,3435,3435,3435,3435,0
|
|
20230908,103800,65404480,3435,3435,3435,3435,0
|
|
20230908,103700,65404480,3435,3435,3435,3435,1
|
|
20230908,103600,65401045,3435,3435,3435,3435,0
|
|
20230908,103500,65401045,3435,3435,3435,3435,0
|
|
20230908,103400,65401045,3435,3435,3435,3435,0
|
|
20230908,103300,65401045,3435,3435,3435,3435,0
|
|
20230908,103200,65401045,3435,3435,3435,3435,0
|
|
20230908,103100,65401045,3435,3435,3435,3435,0
|
|
20230908,103000,65401045,3435,3435,3435,3435,0
|
|
20230908,102900,65401045,3435,3435,3435,3435,5
|
|
20230908,102800,65383870,3435,3435,3435,3435,0
|
|
20230908,102700,65383870,3435,3435,3435,3435,0
|
|
20230908,102600,65383870,3435,3435,3435,3435,0
|
|
20230908,102500,65383870,3435,3435,3435,3435,0
|
|
20230908,102400,65383870,3435,3435,3435,3435,0
|
|
20230908,102300,65383870,3435,3435,3435,3435,0
|
|
20230908,102200,65383870,3435,3435,3435,3435,57
|
|
20230908,102100,65188075,3435,3435,3435,3435,0
|
|
20230908,102000,65188075,3435,3435,3435,3435,40
|
|
20230908,101900,65050675,3435,3430,3435,3430,2
|
|
20230908,101800,65043810,3430,3430,3430,3430,1
|
|
20230908,101700,65040380,3435,3435,3435,3435,20
|
|
20230908,101600,64971680,3430,3430,3430,3430,162
|
|
20230908,101500,64416020,3430,3430,3430,3430,0
|
|
20230908,101400,64416020,3430,3430,3430,3430,1
|
|
20230908,101300,64412590,3435,3435,3435,3435,1
|
|
20230908,101200,64409155,3430,3430,3430,3430,0
|
|
20230908,101100,64409155,3430,3435,3435,3430,44
|
|
20230908,101000,64258220,3435,3445,3445,3435,380
|
|
20230908,100900,62952190,3445,3445,3445,3445,61
|
|
20230908,100800,62742045,3445,3445,3445,3445,29
|
|
20230908,100700,62642140,3445,3445,3445,3445,0
|
|
20230908,100600,62642140,3445,3440,3445,3440,719
|
|
20230908,100500,60168530,3445,3445,3445,3445,13
|
|
20230908,100400,60123745,3445,3445,3445,3445,0
|
|
20230908,100300,60123745,3445,3445,3445,3445,0
|
|
20230908,100200,60123745,3445,3445,3445,3445,0
|
|
20230908,100100,60123745,3445,3445,3445,3445,0
|
|
20230908,100000,60123745,3445,3445,3445,3445,0
|
|
20230908,095900,60123745,3445,3445,3445,3445,0
|
|
20230908,095800,60123745,3445,3445,3445,3445,35
|
|
20230908,095700,60003170,3445,3445,3445,3445,0
|
|
20230908,095600,60003170,3445,3445,3445,3445,0
|
|
20230908,095500,60003170,3445,3445,3445,3445,0
|
|
20230908,095400,60003170,3445,3445,3445,3445,72
|
|
20230908,095300,59755130,3445,3445,3445,3435,137
|
|
20230908,095200,59283945,3445,3445,3445,3445,0
|
|
20230908,095100,59283945,3445,3445,3445,3445,0
|
|
20230908,095000,59283945,3445,3445,3445,3445,100
|
|
20230908,094900,58939445,3445,3445,3445,3445,1
|
|
20230908,094800,58936000,3435,3435,3435,3435,0
|
|
20230908,094700,58936000,3435,3435,3435,3435,0
|
|
20230908,094600,58936000,3435,3435,3435,3435,0
|
|
20230908,094500,58936000,3435,3435,3435,3435,12
|
|
20230908,094400,58894780,3435,3435,3435,3435,0
|
|
20230908,094300,58894780,3435,3435,3435,3435,74
|
|
20230908,094200,58640590,3435,3445,3445,3435,101
|
|
20230908,094100,58293645,3425,3430,3430,3425,508
|
|
20230908,094000,56552085,3430,3430,3430,3430,624
|
|
20230908,093900,54411765,3430,3430,3430,3430,3
|
|
20230908,093800,54401475,3430,3430,3430,3430,160
|
|
20230908,093700,53852675,3445,3445,3445,3445,20
|
|
20230908,093600,53783775,3445,3445,3445,3445,3
|
|
20230908,093500,53773440,3445,3445,3445,3445,1
|
|
20230908,093400,53769995,3425,3425,3425,3425,30
|
|
20230908,093300,53667245,3425,3445,3445,3425,581
|
|
20230908,093200,51677300,3445,3445,3445,3445,2
|
|
20230908,093100,51670410,3445,3430,3445,3420,841
|
|
20230908,093000,48790560,3425,3425,3425,3425,0
|
|
20230908,092900,48790560,3425,3435,3450,3425,1058
|
|
20230908,092800,45163730,3450,3450,3450,3450,8
|
|
20230908,092700,45136130,3440,3465,3465,3435,5456
|
|
20230908,092600,26355830,3465,3465,3465,3465,0
|
|
20230908,092500,26355830,3465,3465,3465,3465,0
|
|
20230908,092400,26355830,3465,3465,3465,3465,0
|
|
20230908,092300,26355830,3465,3465,3465,3465,0
|
|
20230908,092200,26355830,3465,3465,3465,3465,6
|
|
20230908,092100,26335040,3460,3470,3470,3460,38
|
|
20230908,092000,26203500,3475,3475,3475,3475,0
|
|
20230908,091900,26203500,3475,3470,3475,3470,8
|
|
20230908,091800,26175710,3470,3475,3475,3470,353
|
|
20230908,091700,24949045,3475,3475,3475,3475,0
|
|
20230908,091600,24949045,3475,3480,3480,3475,115
|
|
20230908,091500,24549405,3475,3470,3475,3470,540
|
|
20230908,091400,22673850,3470,3470,3470,3470,0
|
|
20230908,091300,22673850,3470,3470,3470,3470,0
|
|
20230908,091200,22673850,3470,3470,3470,3470,0
|
|
20230908,091100,22673850,3470,3470,3470,3470,20
|
|
20230908,091000,22604450,3470,3470,3470,3470,40
|
|
20230908,090900,22465650,3475,3475,3475,3475,1
|
|
20230908,090800,22462175,3475,3470,3475,3470,2001
|
|
20230908,090700,15508740,3475,3465,3475,3465,330
|
|
20230908,090600,14362255,3450,3450,3450,3450,25
|
|
20230908,090500,14276005,3475,3465,3475,3465,287
|
|
20230908,090400,13279885,3470,3480,3480,3470,822
|
|
20230908,090300,10422355,3480,3460,3480,3460,356
|
|
20230908,090200,9185030,3460,3450,3460,3450,88
|
|
20230908,090100,8881050,3450,3450,3450,3450,0
|
|
20230908,090000,8881050,3450,3460,3460,3450,2567
|