697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,203400,151393725,3950,3950,3950,3950,1464
|
|
20230816,203300,151393725,3950,3950,3950,3950,0
|
|
20230816,203200,151393725,3950,3950,3950,3950,0
|
|
20230816,203100,151393725,3950,3950,3950,3950,0
|
|
20230816,203000,151393725,3950,3950,3950,3950,0
|
|
20230816,202900,151393725,3950,3950,3950,3950,0
|
|
20230816,202800,151393725,3950,3950,3950,3950,0
|
|
20230816,202700,151393725,3950,3950,3950,3950,0
|
|
20230816,202600,151393725,3950,3950,3950,3950,0
|
|
20230816,202500,151393725,3950,3950,3950,3950,0
|
|
20230816,202400,151393725,3950,3950,3950,3950,0
|
|
20230816,202300,151393725,3950,3950,3950,3950,0
|
|
20230816,202200,151393725,3950,3950,3950,3950,0
|
|
20230816,202100,151393725,3950,3950,3950,3950,0
|
|
20230816,202000,151393725,3950,3950,3950,3950,0
|
|
20230816,201900,151393725,3950,3950,3950,3950,0
|
|
20230816,201800,151393725,3950,3950,3950,3950,0
|
|
20230816,201700,151393725,3950,3950,3950,3950,0
|
|
20230816,201600,151393725,3950,3950,3950,3950,0
|
|
20230816,201500,151393725,3950,3950,3950,3950,0
|
|
20230816,201400,151393725,3950,3950,3950,3950,0
|
|
20230816,201300,151393725,3950,3950,3950,3950,0
|
|
20230816,201200,151393725,3950,3950,3950,3950,0
|
|
20230816,201100,151393725,3950,3950,3950,3950,0
|
|
20230816,201000,151393725,3950,3950,3950,3950,0
|
|
20230816,200900,151393725,3950,3950,3950,3950,0
|
|
20230816,200800,151393725,3950,3950,3950,3950,0
|
|
20230816,200700,151393725,3950,3950,3950,3950,0
|
|
20230816,200600,151393725,3950,3950,3950,3950,0
|
|
20230816,200500,151393725,3950,3950,3950,3950,0
|
|
20230816,200400,151393725,3950,3950,3950,3950,1464
|
|
20230816,200300,151393725,3950,3950,3950,3950,0
|
|
20230816,200200,151393725,3950,3950,3950,3950,0
|
|
20230816,200100,151393725,3950,3950,3950,3950,0
|
|
20230816,200000,151393725,3950,3950,3950,3950,0
|
|
20230816,195900,151393725,3950,3950,3950,3950,0
|
|
20230816,195800,151393725,3950,3950,3950,3950,0
|
|
20230816,195700,151393725,3950,3950,3950,3950,0
|
|
20230816,195600,151393725,3950,3950,3950,3950,0
|
|
20230816,195500,151393725,3950,3950,3950,3950,0
|
|
20230816,195400,151393725,3950,3950,3950,3950,0
|
|
20230816,195300,151393725,3950,3950,3950,3950,0
|
|
20230816,195200,151393725,3950,3950,3950,3950,0
|
|
20230816,195100,151393725,3950,3950,3950,3950,0
|
|
20230816,195000,151393725,3950,3950,3950,3950,0
|
|
20230816,194900,151393725,3950,3950,3950,3950,0
|
|
20230816,194800,151393725,3950,3950,3950,3950,0
|
|
20230816,194700,151393725,3950,3950,3950,3950,0
|
|
20230816,194600,151393725,3950,3950,3950,3950,0
|
|
20230816,194500,151393725,3950,3950,3950,3950,0
|
|
20230816,194400,151393725,3950,3950,3950,3950,0
|
|
20230816,194300,151393725,3950,3950,3950,3950,0
|
|
20230816,194200,151393725,3950,3950,3950,3950,0
|
|
20230816,194100,151393725,3950,3950,3950,3950,0
|
|
20230816,194000,151393725,3950,3950,3950,3950,0
|
|
20230816,193900,151393725,3950,3950,3950,3950,0
|
|
20230816,193800,151393725,3950,3950,3950,3950,0
|
|
20230816,193700,151393725,3950,3950,3950,3950,0
|
|
20230816,193600,151393725,3950,3950,3950,3950,0
|
|
20230816,193500,151393725,3950,3950,3950,3950,0
|
|
20230816,193400,151393725,3950,3950,3950,3950,1464
|
|
20230816,193300,151393725,3950,3950,3950,3950,0
|
|
20230816,193200,151393725,3950,3950,3950,3950,0
|
|
20230816,193100,151393725,3950,3950,3950,3950,0
|
|
20230816,193000,151393725,3950,3950,3950,3950,0
|
|
20230816,192900,151393725,3950,3950,3950,3950,0
|
|
20230816,192800,151393725,3950,3950,3950,3950,0
|
|
20230816,192700,151393725,3950,3950,3950,3950,0
|
|
20230816,192600,151393725,3950,3950,3950,3950,0
|
|
20230816,192500,151393725,3950,3950,3950,3950,0
|
|
20230816,192400,151393725,3950,3950,3950,3950,0
|
|
20230816,192300,151393725,3950,3950,3950,3950,0
|
|
20230816,192200,151393725,3950,3950,3950,3950,0
|
|
20230816,192100,151393725,3950,3950,3950,3950,0
|
|
20230816,192000,151393725,3950,3950,3950,3950,0
|
|
20230816,191900,151393725,3950,3950,3950,3950,0
|
|
20230816,191800,151393725,3950,3950,3950,3950,0
|
|
20230816,191700,151393725,3950,3950,3950,3950,0
|
|
20230816,191600,151393725,3950,3950,3950,3950,0
|
|
20230816,191500,151393725,3950,3950,3950,3950,0
|
|
20230816,191400,151393725,3950,3950,3950,3950,0
|
|
20230816,191300,151393725,3950,3950,3950,3950,0
|
|
20230816,191200,151393725,3950,3950,3950,3950,0
|
|
20230816,191100,151393725,3950,3950,3950,3950,0
|
|
20230816,191000,151393725,3950,3950,3950,3950,0
|
|
20230816,190900,151393725,3950,3950,3950,3950,0
|
|
20230816,190800,151393725,3950,3950,3950,3950,0
|
|
20230816,190700,151393725,3950,3950,3950,3950,0
|
|
20230816,190600,151393725,3950,3950,3950,3950,0
|
|
20230816,190500,151393725,3950,3950,3950,3950,0
|
|
20230816,190400,151393725,3950,3950,3950,3950,1464
|
|
20230816,190300,151393725,3950,3950,3950,3950,0
|
|
20230816,190200,151393725,3950,3950,3950,3950,0
|
|
20230816,190100,151393725,3950,3950,3950,3950,0
|
|
20230816,190000,151393725,3950,3950,3950,3950,0
|
|
20230816,185900,151393725,3950,3950,3950,3950,0
|
|
20230816,185800,151393725,3950,3950,3950,3950,0
|
|
20230816,185700,151393725,3950,3950,3950,3950,0
|
|
20230816,185600,151393725,3950,3950,3950,3950,0
|
|
20230816,185500,151393725,3950,3950,3950,3950,0
|
|
20230816,185400,151393725,3950,3950,3950,3950,0
|
|
20230816,185300,151393725,3950,3950,3950,3950,0
|
|
20230816,185200,151393725,3950,3950,3950,3950,0
|
|
20230816,185100,151393725,3950,3950,3950,3950,0
|
|
20230816,185000,151393725,3950,3950,3950,3950,0
|
|
20230816,184900,151393725,3950,3950,3950,3950,0
|
|
20230816,184800,151393725,3950,3950,3950,3950,0
|
|
20230816,184700,151393725,3950,3950,3950,3950,0
|
|
20230816,184600,151393725,3950,3950,3950,3950,0
|
|
20230816,184500,151393725,3950,3950,3950,3950,0
|
|
20230816,184400,151393725,3950,3950,3950,3950,0
|
|
20230816,184300,151393725,3950,3950,3950,3950,0
|
|
20230816,184200,151393725,3950,3950,3950,3950,0
|
|
20230816,184100,151393725,3950,3950,3950,3950,0
|
|
20230816,184000,151393725,3950,3950,3950,3950,0
|
|
20230816,183900,151393725,3950,3950,3950,3950,0
|
|
20230816,183800,151393725,3950,3950,3950,3950,0
|
|
20230816,183700,151393725,3950,3950,3950,3950,0
|
|
20230816,183600,151393725,3950,3950,3950,3950,0
|
|
20230816,183500,151393725,3950,3950,3950,3950,0
|
|
20230816,183400,151393725,3950,3950,3950,3950,1464
|
|
20230816,183300,151393725,3950,3950,3950,3950,0
|
|
20230816,183200,151393725,3950,3950,3950,3950,0
|
|
20230816,183100,151393725,3950,3950,3950,3950,0
|
|
20230816,183000,151393725,3950,3950,3950,3950,0
|
|
20230816,182900,151393725,3950,3950,3950,3950,0
|
|
20230816,182800,151393725,3950,3950,3950,3950,0
|
|
20230816,182700,151393725,3950,3950,3950,3950,0
|
|
20230816,182600,151393725,3950,3950,3950,3950,0
|
|
20230816,182500,151393725,3950,3950,3950,3950,0
|
|
20230816,182400,151393725,3950,3950,3950,3950,0
|
|
20230816,182300,151393725,3950,3950,3950,3950,0
|
|
20230816,182200,151393725,3950,3950,3950,3950,0
|
|
20230816,182100,151393725,3950,3950,3950,3950,0
|
|
20230816,182000,151393725,3950,3950,3950,3950,0
|
|
20230816,181900,151393725,3950,3950,3950,3950,0
|
|
20230816,181800,151393725,3950,3950,3950,3950,0
|
|
20230816,181700,151393725,3950,3950,3950,3950,0
|
|
20230816,181600,151393725,3950,3950,3950,3950,0
|
|
20230816,181500,151393725,3950,3950,3950,3950,0
|
|
20230816,181400,151393725,3950,3950,3950,3950,0
|
|
20230816,181300,151393725,3950,3950,3950,3950,0
|
|
20230816,181200,151393725,3950,3950,3950,3950,0
|
|
20230816,181100,151393725,3950,3950,3950,3950,0
|
|
20230816,181000,151393725,3950,3950,3950,3950,0
|
|
20230816,180900,151393725,3950,3950,3950,3950,0
|
|
20230816,180800,151393725,3950,3950,3950,3950,0
|
|
20230816,180700,151393725,3950,3950,3950,3950,0
|
|
20230816,180600,151393725,3950,3950,3950,3950,0
|
|
20230816,180500,151393725,3950,3950,3950,3950,0
|
|
20230816,180400,151393725,3950,3950,3950,3950,1464
|
|
20230816,180300,151393725,3950,3950,3950,3950,0
|
|
20230816,180200,151393725,3950,3950,3950,3950,0
|
|
20230816,180100,151393725,3950,3950,3950,3950,0
|
|
20230816,180000,151393725,3950,3950,3950,3950,0
|
|
20230816,175900,151393725,3950,3950,3950,3950,0
|
|
20230816,175800,151393725,3950,3950,3950,3950,0
|
|
20230816,175700,151393725,3950,3950,3950,3950,0
|
|
20230816,175600,151393725,3950,3950,3950,3950,0
|
|
20230816,175500,151393725,3950,3950,3950,3950,0
|
|
20230816,175400,151393725,3950,3950,3950,3950,0
|
|
20230816,175300,151393725,3950,3950,3950,3950,0
|
|
20230816,175200,151393725,3950,3950,3950,3950,0
|
|
20230816,175100,151393725,3950,3950,3950,3950,0
|
|
20230816,175000,151393725,3950,3950,3950,3950,0
|
|
20230816,174900,151393725,3950,3950,3950,3950,0
|
|
20230816,174800,151393725,3950,3950,3950,3950,0
|
|
20230816,174700,151393725,3950,3950,3950,3950,0
|
|
20230816,174600,151393725,3950,3950,3950,3950,0
|
|
20230816,174500,151393725,3950,3950,3950,3950,0
|
|
20230816,174400,151393725,3950,3950,3950,3950,0
|
|
20230816,174300,151393725,3950,3950,3950,3950,0
|
|
20230816,174200,151393725,3950,3950,3950,3950,0
|
|
20230816,174100,151393725,3950,3950,3950,3950,0
|
|
20230816,174000,151393725,3950,3950,3950,3950,0
|
|
20230816,173900,151393725,3950,3950,3950,3950,0
|
|
20230816,173800,151393725,3950,3950,3950,3950,0
|
|
20230816,173700,151393725,3950,3950,3950,3950,0
|
|
20230816,173600,151393725,3950,3950,3950,3950,0
|
|
20230816,173500,151393725,3950,3950,3950,3950,0
|
|
20230816,173400,151393725,3950,3950,3950,3950,1464
|
|
20230816,173300,151393725,3950,3950,3950,3950,0
|
|
20230816,173200,151393725,3950,3950,3950,3950,0
|
|
20230816,173100,151393725,3950,3950,3950,3950,0
|
|
20230816,173000,151393725,3950,3950,3950,3950,0
|
|
20230816,172900,151393725,3950,3950,3950,3950,0
|
|
20230816,172800,151393725,3950,3950,3950,3950,0
|
|
20230816,172700,151393725,3950,3950,3950,3950,0
|
|
20230816,172600,151393725,3950,3950,3950,3950,0
|
|
20230816,172500,151393725,3950,3950,3950,3950,0
|
|
20230816,172400,151393725,3950,3950,3950,3950,0
|
|
20230816,172300,151393725,3950,3950,3950,3950,0
|
|
20230816,172200,151393725,3950,3950,3950,3950,0
|
|
20230816,172100,151393725,3950,3950,3950,3950,0
|
|
20230816,172000,151393725,3950,3950,3950,3950,0
|
|
20230816,171900,151393725,3950,3950,3950,3950,0
|
|
20230816,171800,151393725,3950,3950,3950,3950,0
|
|
20230816,171700,151393725,3950,3950,3950,3950,0
|
|
20230816,171600,151393725,3950,3950,3950,3950,0
|
|
20230816,171500,151393725,3950,3950,3950,3950,0
|
|
20230816,171400,151393725,3950,3950,3950,3950,0
|
|
20230816,171300,151393725,3950,3950,3950,3950,0
|
|
20230816,171200,151393725,3950,3950,3950,3950,0
|
|
20230816,171100,151393725,3950,3950,3950,3950,0
|
|
20230816,171000,151393725,3950,3950,3950,3950,0
|
|
20230816,170900,151393725,3950,3950,3950,3950,0
|
|
20230816,170800,151393725,3950,3950,3950,3950,0
|
|
20230816,170700,151393725,3950,3950,3950,3950,0
|
|
20230816,170600,151393725,3950,3950,3950,3950,0
|
|
20230816,170500,151393725,3950,3950,3950,3950,0
|
|
20230816,170400,151393725,3950,3950,3950,3950,1464
|
|
20230816,170300,151393725,3950,3950,3950,3950,0
|
|
20230816,170200,151393725,3950,3950,3950,3950,0
|
|
20230816,170100,151393725,3950,3950,3950,3950,0
|
|
20230816,170000,151393725,3950,3950,3950,3950,0
|
|
20230816,165900,151393725,3950,3950,3950,3950,0
|
|
20230816,165800,151393725,3950,3950,3950,3950,0
|
|
20230816,165700,151393725,3950,3950,3950,3950,0
|
|
20230816,165600,151393725,3950,3950,3950,3950,0
|
|
20230816,165500,151393725,3950,3950,3950,3950,0
|
|
20230816,165400,151393725,3950,3950,3950,3950,0
|
|
20230816,165300,151393725,3950,3950,3950,3950,0
|
|
20230816,165200,151393725,3950,3950,3950,3950,0
|
|
20230816,165100,151393725,3950,3950,3950,3950,0
|
|
20230816,165000,151393725,3950,3950,3950,3950,0
|
|
20230816,164900,151393725,3950,3950,3950,3950,0
|
|
20230816,164800,151393725,3950,3950,3950,3950,0
|
|
20230816,164700,151393725,3950,3950,3950,3950,0
|
|
20230816,164600,151393725,3950,3950,3950,3950,0
|
|
20230816,164500,151393725,3950,3950,3950,3950,0
|
|
20230816,164400,151393725,3950,3950,3950,3950,0
|
|
20230816,164300,151393725,3950,3950,3950,3950,0
|
|
20230816,164200,151393725,3950,3950,3950,3950,0
|
|
20230816,164100,151393725,3950,3950,3950,3950,0
|
|
20230816,164000,151393725,3950,3950,3950,3950,0
|
|
20230816,163900,151393725,3950,3950,3950,3950,0
|
|
20230816,163800,151393725,3950,3950,3950,3950,0
|
|
20230816,163700,151393725,3950,3950,3950,3950,0
|
|
20230816,163600,151393725,3950,3950,3950,3950,0
|
|
20230816,163500,151393725,3950,3950,3950,3950,0
|
|
20230816,163400,151393725,3950,3950,3950,3950,1464
|
|
20230816,163300,151393725,3950,3950,3950,3950,0
|
|
20230816,163200,151393725,3950,3950,3950,3950,0
|
|
20230816,163100,151393725,3950,3950,3950,3950,0
|
|
20230816,163000,151393725,3950,3950,3950,3950,0
|
|
20230816,162900,151393725,3950,3950,3950,3950,0
|
|
20230816,162800,151393725,3950,3950,3950,3950,0
|
|
20230816,162700,151393725,3950,3950,3950,3950,0
|
|
20230816,162600,151393725,3950,3950,3950,3950,0
|
|
20230816,162500,151393725,3950,3950,3950,3950,0
|
|
20230816,162400,151393725,3950,3950,3950,3950,0
|
|
20230816,162300,151393725,3950,3950,3950,3950,0
|
|
20230816,162200,151393725,3950,3950,3950,3950,0
|
|
20230816,162100,151393725,3950,3950,3950,3950,0
|
|
20230816,162000,151393725,3950,3950,3950,3950,0
|
|
20230816,161900,151393725,3950,3950,3950,3950,0
|
|
20230816,161800,151393725,3950,3950,3950,3950,0
|
|
20230816,161700,151393725,3950,3950,3950,3950,0
|
|
20230816,161600,151393725,3950,3950,3950,3950,0
|
|
20230816,161500,151393725,3950,3950,3950,3950,0
|
|
20230816,161400,151393725,3950,3950,3950,3950,0
|
|
20230816,161300,151393725,3950,3950,3950,3950,0
|
|
20230816,161200,151393725,3950,3950,3950,3950,0
|
|
20230816,161100,151393725,3950,3950,3950,3950,0
|
|
20230816,161000,151393725,3950,3950,3950,3950,0
|
|
20230816,160900,151393725,3950,3950,3950,3950,0
|
|
20230816,160800,151393725,3950,3950,3950,3950,0
|
|
20230816,160700,151393725,3950,3950,3950,3950,0
|
|
20230816,160600,151393725,3950,3950,3950,3950,0
|
|
20230816,160500,151393725,3950,3950,3950,3950,0
|
|
20230816,160400,151393725,3950,3950,3950,3950,1464
|
|
20230816,160300,151393725,3950,3950,3950,3950,0
|
|
20230816,160200,151393725,3950,3950,3950,3950,0
|
|
20230816,160100,151393725,3950,3950,3950,3950,0
|
|
20230816,160000,151393725,3950,3950,3950,3950,0
|
|
20230816,155900,151393725,3950,3950,3950,3950,0
|
|
20230816,155800,151393725,3950,3950,3950,3950,0
|
|
20230816,155700,151393725,3950,3950,3950,3950,0
|
|
20230816,155600,151393725,3950,3950,3950,3950,0
|
|
20230816,155500,151393725,3950,3950,3950,3950,0
|
|
20230816,155400,151393725,3950,3950,3950,3950,0
|
|
20230816,155300,151393725,3950,3950,3950,3950,0
|
|
20230816,155200,151393725,3950,3950,3950,3950,0
|
|
20230816,155100,151393725,3950,3950,3950,3950,0
|
|
20230816,155000,151393725,3950,3950,3950,3950,0
|
|
20230816,154900,151393725,3950,3950,3950,3950,0
|
|
20230816,154800,151393725,3950,3950,3950,3950,0
|
|
20230816,154700,151393725,3950,3950,3950,3950,0
|
|
20230816,154600,151393725,3950,3950,3950,3950,0
|
|
20230816,154500,151393725,3950,3950,3950,3950,0
|
|
20230816,154400,151393725,3950,3950,3950,3950,0
|
|
20230816,154300,151393725,3950,3950,3950,3950,0
|
|
20230816,154200,151393725,3950,3950,3950,3950,0
|
|
20230816,154100,151393725,3950,3950,3950,3950,0
|
|
20230816,154000,151393725,3950,3950,3950,3950,0
|
|
20230816,153900,151393725,3950,3950,3950,3950,0
|
|
20230816,153800,151393725,3950,3950,3950,3950,0
|
|
20230816,153700,151393725,3950,3950,3950,3950,0
|
|
20230816,153600,151393725,3950,3950,3950,3950,0
|
|
20230816,153500,151393725,3950,3950,3950,3950,0
|
|
20230816,153400,151393725,3950,3950,3950,3950,1464
|
|
20230816,153300,151393725,3950,3950,3950,3950,0
|
|
20230816,153200,151393725,3950,3950,3950,3950,0
|
|
20230816,153100,151393725,3950,3950,3950,3950,0
|
|
20230816,153000,151393725,3950,3950,3950,3950,1464
|
|
20230816,152900,145610925,3980,3980,3980,3980,0
|
|
20230816,152800,145610925,3980,3980,3980,3980,0
|
|
20230816,152700,145610925,3980,3980,3980,3980,0
|
|
20230816,152600,145610925,3980,3980,3980,3980,0
|
|
20230816,152500,145610925,3980,3980,3980,3980,0
|
|
20230816,152400,145610925,3980,3980,3980,3980,0
|
|
20230816,152300,145610925,3980,3980,3980,3980,0
|
|
20230816,152200,145610925,3980,3980,3980,3980,0
|
|
20230816,152100,145610925,3980,3980,3980,3980,0
|
|
20230816,152000,145610925,3980,3980,3980,3980,0
|
|
20230816,151900,145610925,3980,3980,3980,3980,0
|
|
20230816,151800,145610925,3980,3980,3980,3980,2
|
|
20230816,151700,145602965,3980,3980,3980,3980,10
|
|
20230816,151600,145563165,3980,3980,3980,3980,51
|
|
20230816,151500,145360185,3980,3975,3980,3975,130
|
|
20230816,151400,144843195,3975,3950,3975,3950,29
|
|
20230816,151300,144728595,3975,3975,3975,3975,0
|
|
20230816,151200,144728595,3975,3975,3975,3975,2
|
|
20230816,151100,144720645,3950,3950,3950,3950,26
|
|
20230816,151000,144617945,3970,3970,3970,3970,10
|
|
20230816,150900,144578245,3970,3970,3970,3970,0
|
|
20230816,150800,144578245,3970,3970,3970,3970,0
|
|
20230816,150700,144578245,3970,3970,3970,3970,0
|
|
20230816,150600,144578245,3970,3970,3970,3970,0
|
|
20230816,150500,144578245,3970,3970,3970,3970,0
|
|
20230816,150400,144578245,3970,3970,3970,3970,2
|
|
20230816,150300,144570305,3970,3965,3970,3965,1231
|
|
20230816,150200,139683385,3960,3955,3960,3955,506
|
|
20230816,150100,137681655,3950,3950,3950,3950,135
|
|
20230816,150000,137148405,3950,3945,3950,3945,133
|
|
20230816,145900,136623215,3950,3950,3950,3950,10
|
|
20230816,145800,136583715,3950,3950,3950,3950,1
|
|
20230816,145700,136579765,3950,3950,3950,3950,0
|
|
20230816,145600,136579765,3950,3950,3950,3950,2
|
|
20230816,145500,136571865,3945,3945,3945,3945,889
|
|
20230816,145400,133064760,3950,3950,3950,3950,2
|
|
20230816,145300,133056860,3950,3950,3950,3950,0
|
|
20230816,145200,133056860,3950,3950,3950,3950,2
|
|
20230816,145100,133048960,3945,3945,3945,3945,0
|
|
20230816,145000,133048960,3945,3945,3945,3945,45
|
|
20230816,144900,132871435,3945,3955,3955,3945,60
|
|
20230816,144800,132634175,3955,3955,3955,3955,2
|
|
20230816,144700,132626265,3955,3955,3955,3955,44
|
|
20230816,144600,132452245,3955,3955,3955,3955,0
|
|
20230816,144500,132452245,3955,3955,3955,3955,0
|
|
20230816,144400,132452245,3955,3955,3955,3955,2
|
|
20230816,144300,132444335,3965,3965,3965,3965,2
|
|
20230816,144200,132436405,3960,3960,3960,3960,102
|
|
20230816,144100,132032485,3950,3955,3955,3950,2367
|
|
20230816,144000,122681705,3965,3965,3965,3965,4
|
|
20230816,143900,122665845,3965,3965,3965,3965,52
|
|
20230816,143800,122459665,3960,3960,3960,3960,25
|
|
20230816,143700,122360665,3960,3960,3960,3960,0
|
|
20230816,143600,122360665,3960,3960,3960,3960,35
|
|
20230816,143500,122222065,3955,3955,3955,3955,0
|
|
20230816,143400,122222065,3955,3955,3955,3955,0
|
|
20230816,143300,122222065,3955,3955,3955,3955,1
|
|
20230816,143200,122218110,3955,3955,3955,3955,0
|
|
20230816,143100,122218110,3955,3955,3955,3955,13
|
|
20230816,143000,122166695,3955,3955,3955,3955,371
|
|
20230816,142900,120699390,3970,3970,3970,3970,0
|
|
20230816,142800,120699390,3970,3970,3970,3970,0
|
|
20230816,142700,120699390,3970,3970,3970,3970,0
|
|
20230816,142600,120699390,3970,3970,3970,3970,2
|
|
20230816,142500,120691450,3970,3970,3970,3970,0
|
|
20230816,142400,120691450,3970,3970,3970,3970,2
|
|
20230816,142300,120683510,3970,3970,3970,3970,0
|
|
20230816,142200,120683510,3970,3965,3970,3950,1401
|
|
20230816,142100,115131260,3965,3965,3965,3965,9
|
|
20230816,142000,115095575,3970,3965,3970,3965,10
|
|
20230816,141900,115055915,3970,3970,3970,3970,1
|
|
20230816,141800,115051945,3970,3970,3970,3970,2
|
|
20230816,141700,115044005,3970,3970,3970,3970,0
|
|
20230816,141600,115044005,3970,3965,3970,3965,214
|
|
20230816,141500,114195155,3970,3970,3970,3970,25
|
|
20230816,141400,114095905,3970,3970,3970,3970,2
|
|
20230816,141300,114087965,3965,3965,3965,3965,1090
|
|
20230816,141200,109766115,3965,3970,3970,3965,101
|
|
20230816,141100,109365640,3970,3970,3970,3970,0
|
|
20230816,141000,109365640,3970,3970,3970,3970,2
|
|
20230816,140900,109357700,3970,3970,3970,3970,0
|
|
20230816,140800,109357700,3970,3970,3970,3970,2
|
|
20230816,140700,109349760,3970,3970,3970,3970,64
|
|
20230816,140600,109095680,3970,3970,3970,3970,2
|
|
20230816,140500,109087740,3970,3970,3970,3970,0
|
|
20230816,140400,109087740,3970,3970,3970,3970,252
|
|
20230816,140300,108087300,3970,3970,3970,3970,0
|
|
20230816,140200,108087300,3970,3970,3970,3970,2
|
|
20230816,140100,108079360,3970,3970,3970,3970,10
|
|
20230816,140000,108039660,3970,3970,3970,3970,2
|
|
20230816,135900,108031720,3970,3970,3970,3970,0
|
|
20230816,135800,108031720,3970,3970,3970,3970,2
|
|
20230816,135700,108023780,3970,3965,3970,3965,317
|
|
20230816,135600,106766515,3965,3960,3965,3960,112
|
|
20230816,135500,106322985,3955,3955,3955,3955,0
|
|
20230816,135400,106322985,3955,3955,3955,3955,990
|
|
20230816,135300,102407535,3955,3955,3955,3955,6
|
|
20230816,135200,102383805,3955,3955,3955,3955,257
|
|
20230816,135100,101367370,3960,3960,3960,3960,0
|
|
20230816,135000,101367370,3960,3960,3960,3960,2
|
|
20230816,134900,101359450,3960,3960,3960,3960,0
|
|
20230816,134800,101359450,3960,3960,3960,3960,2
|
|
20230816,134700,101351530,3965,3965,3965,3965,0
|
|
20230816,134600,101351530,3965,3960,3965,3960,8
|
|
20230816,134500,101319840,3960,3965,3965,3960,364
|
|
20230816,134400,99878395,3965,3965,3965,3965,9
|
|
20230816,134300,99842710,3965,3965,3965,3965,260
|
|
20230816,134200,98811810,3965,3965,3965,3965,2
|
|
20230816,134100,98803880,3965,3965,3965,3965,0
|
|
20230816,134000,98803880,3965,3965,3965,3965,789
|
|
20230816,133900,95675495,3965,3965,3965,3965,0
|
|
20230816,133800,95675495,3965,3965,3965,3965,2
|
|
20230816,133700,95667565,3965,3965,3965,3965,0
|
|
20230816,133600,95667565,3965,3965,3965,3965,2
|
|
20230816,133500,95659635,3965,3965,3965,3965,0
|
|
20230816,133400,95659635,3965,3965,3965,3965,0
|
|
20230816,133300,95659635,3965,3965,3965,3965,0
|
|
20230816,133200,95659635,3965,3965,3965,3965,2
|
|
20230816,133100,95651705,3965,3965,3965,3965,0
|
|
20230816,133000,95651705,3965,3965,3965,3965,2
|
|
20230816,132900,95643775,3965,3965,3965,3965,0
|
|
20230816,132800,95643775,3965,3965,3965,3965,0
|
|
20230816,132700,95643775,3965,3965,3965,3965,0
|
|
20230816,132600,95643775,3965,3965,3965,3965,2
|
|
20230816,132500,95635845,3950,3950,3950,3950,0
|
|
20230816,132400,95635845,3950,3965,3965,3950,29
|
|
20230816,132300,95521265,3950,3950,3950,3950,80
|
|
20230816,132200,95205265,3965,3950,3965,3950,122
|
|
20230816,132100,94723335,3955,3960,3960,3955,563
|
|
20230816,132000,92494120,3965,3965,3965,3965,0
|
|
20230816,131900,92494120,3965,3965,3965,3965,0
|
|
20230816,131800,92494120,3965,3965,3965,3965,2
|
|
20230816,131700,92486190,3965,3965,3965,3965,0
|
|
20230816,131600,92486190,3965,3965,3965,3965,2
|
|
20230816,131500,92478260,3965,3965,3965,3965,0
|
|
20230816,131400,92478260,3965,3965,3965,3965,0
|
|
20230816,131300,92478260,3965,3965,3965,3965,0
|
|
20230816,131200,92478260,3965,3965,3965,3965,2
|
|
20230816,131100,92470330,3965,3965,3965,3965,0
|
|
20230816,131000,92470330,3965,3965,3965,3965,2
|
|
20230816,130900,92462400,3965,3965,3965,3965,51
|
|
20230816,130800,92260185,3965,3965,3965,3965,2
|
|
20230816,130700,92252255,3965,3965,3965,3965,0
|
|
20230816,130600,92252255,3965,3970,3970,3965,20
|
|
20230816,130500,92172950,3970,3970,3970,3970,0
|
|
20230816,130400,92172950,3970,3970,3970,3970,0
|
|
20230816,130300,92172950,3970,3970,3970,3970,0
|
|
20230816,130200,92172950,3970,3970,3970,3970,2
|
|
20230816,130100,92165010,3960,3960,3960,3960,30
|
|
20230816,130000,92046210,3970,3970,3970,3970,0
|
|
20230816,125900,92046210,3970,3970,3970,3970,0
|
|
20230816,125800,92046210,3970,3970,3970,3970,4
|
|
20230816,125700,92030330,3975,3975,3975,3975,0
|
|
20230816,125600,92030330,3975,3975,3975,3975,2
|
|
20230816,125500,92022380,3975,3975,3975,3975,0
|
|
20230816,125400,92022380,3975,3975,3975,3975,2
|
|
20230816,125300,92014430,3975,3975,3975,3975,0
|
|
20230816,125200,92014430,3975,3975,3975,3975,3
|
|
20230816,125100,92002505,3975,3975,3975,3975,1
|
|
20230816,125000,91998530,3975,3975,3975,3975,2
|
|
20230816,124900,91990580,3980,3980,3980,3980,0
|
|
20230816,124800,91990580,3980,3980,3980,3980,2
|
|
20230816,124700,91982620,3960,3960,3960,3960,0
|
|
20230816,124600,91982620,3960,3960,3960,3960,0
|
|
20230816,124500,91982620,3960,3960,3960,3960,0
|
|
20230816,124400,91982620,3960,3960,3960,3960,0
|
|
20230816,124300,91982620,3960,3960,3960,3960,2
|
|
20230816,124200,91974700,3985,3985,3985,3985,0
|
|
20230816,124100,91974700,3985,3985,3985,3985,0
|
|
20230816,124000,91974700,3985,3985,3985,3985,0
|
|
20230816,123900,91974700,3985,3985,3985,3985,0
|
|
20230816,123800,91974700,3985,3980,3985,3980,4
|
|
20230816,123700,91958770,3975,3975,3975,3975,100
|
|
20230816,123600,91561270,3975,3975,3975,3975,2
|
|
20230816,123500,91553320,3975,3975,3975,3975,0
|
|
20230816,123400,91553320,3975,3975,3975,3975,2
|
|
20230816,123300,91545370,3960,3960,3960,3960,149
|
|
20230816,123200,90955330,3975,3960,3975,3960,3
|
|
20230816,123100,90943420,3975,3975,3975,3975,0
|
|
20230816,123000,90943420,3975,3975,3975,3975,2
|
|
20230816,122900,90935470,3960,3960,3960,3960,22
|
|
20230816,122800,90848350,3975,3975,3975,3975,2
|
|
20230816,122700,90840400,3960,3960,3960,3960,0
|
|
20230816,122600,90840400,3960,3975,3975,3960,52
|
|
20230816,122500,90634450,3960,3960,3960,3960,300
|
|
20230816,122400,89446450,3975,3975,3975,3975,2
|
|
20230816,122300,89438500,3975,3975,3975,3975,0
|
|
20230816,122200,89438500,3975,3975,3975,3975,2
|
|
20230816,122100,89430550,3975,3975,3975,3975,0
|
|
20230816,122000,89430550,3975,3975,3975,3975,2
|
|
20230816,121900,89422600,3975,3975,3975,3975,0
|
|
20230816,121800,89422600,3975,3975,3975,3975,2
|
|
20230816,121700,89414650,3960,3960,3960,3960,22
|
|
20230816,121600,89327530,3975,3975,3975,3975,2
|
|
20230816,121500,89319580,3975,3975,3975,3975,0
|
|
20230816,121400,89319580,3975,3975,3975,3975,2
|
|
20230816,121300,89311630,3975,3975,3975,3975,0
|
|
20230816,121200,89311630,3975,3975,3975,3975,2
|
|
20230816,121100,89303680,3975,3975,3975,3975,0
|
|
20230816,121000,89303680,3975,3975,3975,3975,2
|
|
20230816,120900,89295730,3975,3975,3975,3975,0
|
|
20230816,120800,89295730,3975,3975,3975,3975,2
|
|
20230816,120700,89287780,3975,3975,3975,3975,0
|
|
20230816,120600,89287780,3975,3975,3975,3975,2
|
|
20230816,120500,89279830,3975,3975,3975,3975,0
|
|
20230816,120400,89279830,3975,3960,3975,3960,145
|
|
20230816,120300,88705600,3960,3960,3960,3960,0
|
|
20230816,120200,88705600,3960,3960,3960,3960,0
|
|
20230816,120100,88705600,3960,3960,3960,3960,0
|
|
20230816,120000,88705600,3960,3960,3960,3960,7
|
|
20230816,115900,88677880,3960,3960,3960,3960,0
|
|
20230816,115800,88677880,3960,3960,3960,3960,2
|
|
20230816,115700,88669960,3960,3960,3960,3960,0
|
|
20230816,115600,88669960,3960,3960,3960,3960,2
|
|
20230816,115500,88662040,3950,3950,3950,3950,0
|
|
20230816,115400,88662040,3950,3960,3960,3950,66
|
|
20230816,115300,88401320,3960,3960,3960,3960,0
|
|
20230816,115200,88401320,3960,3960,3960,3960,2
|
|
20230816,115100,88393400,3955,3955,3955,3955,70
|
|
20230816,115000,88116550,3955,3955,3955,3955,0
|
|
20230816,114900,88116550,3955,3955,3955,3955,0
|
|
20230816,114800,88116550,3955,3955,3955,3955,2
|
|
20230816,114700,88108640,3955,3955,3955,3955,1
|
|
20230816,114600,88104685,3950,3950,3955,3950,25
|
|
20230816,114500,88005925,3955,3955,3955,3955,839
|
|
20230816,114400,84687680,3960,3960,3960,3960,0
|
|
20230816,114300,84687680,3960,3965,3965,3960,114
|
|
20230816,114200,84236230,3965,3975,3975,3965,612
|
|
20230816,114100,81809075,3985,3985,3985,3985,0
|
|
20230816,114000,81809075,3985,3985,3985,3985,2
|
|
20230816,113900,81801105,3990,3990,3990,3990,0
|
|
20230816,113800,81801105,3990,3990,3990,3980,49
|
|
20230816,113700,81606055,3990,3990,3990,3990,0
|
|
20230816,113600,81606055,3990,3985,3990,3985,53
|
|
20230816,113500,81394840,3995,3995,3995,3995,0
|
|
20230816,113400,81394840,3995,3995,3995,3995,0
|
|
20230816,113300,81394840,3995,3995,3995,3995,0
|
|
20230816,113200,81394840,3995,3995,3995,3995,2
|
|
20230816,113100,81386850,3990,3990,3990,3990,0
|
|
20230816,113000,81386850,3990,3995,3995,3990,3
|
|
20230816,112900,81374870,3995,3995,3995,3995,0
|
|
20230816,112800,81374870,3995,3995,3995,3995,2
|
|
20230816,112700,81366880,4000,4000,4000,4000,0
|
|
20230816,112600,81366880,4000,4000,4000,4000,2
|
|
20230816,112500,81358880,4010,4010,4010,4010,0
|
|
20230816,112400,81358880,4010,4010,4010,4010,0
|
|
20230816,112300,81358880,4010,4010,4010,4010,0
|
|
20230816,112200,81358880,4010,4000,4010,4000,404
|
|
20230816,112100,79742850,4000,4000,4000,4000,0
|
|
20230816,112000,79742850,4000,4000,4000,4000,2
|
|
20230816,111900,79734850,4000,4000,4000,4000,0
|
|
20230816,111800,79734850,4000,3985,4000,3985,14
|
|
20230816,111700,79679020,3980,3980,3980,3980,0
|
|
20230816,111600,79679020,3980,3980,3980,3980,10
|
|
20230816,111500,79639220,3985,3985,3985,3985,0
|
|
20230816,111400,79639220,3985,3985,3985,3985,0
|
|
20230816,111300,79639220,3985,3985,3985,3985,0
|
|
20230816,111200,79639220,3985,3985,3985,3985,0
|
|
20230816,111100,79639220,3985,3985,3985,3985,0
|
|
20230816,111000,79639220,3985,3985,3985,3985,1
|
|
20230816,110900,79635235,3990,3990,3990,3990,1
|
|
20230816,110800,79631245,3985,3990,3990,3985,7
|
|
20230816,110700,79603340,3990,3990,3990,3990,0
|
|
20230816,110600,79603340,3990,3990,3990,3990,5
|
|
20230816,110500,79583390,3990,3990,3990,3990,6
|
|
20230816,110400,79559450,3995,3995,3995,3995,177
|
|
20230816,110300,78852335,3995,3995,3995,3995,76
|
|
20230816,110200,78548715,3995,3995,3995,3995,2
|
|
20230816,110100,78540725,3995,3990,3995,3990,65
|
|
20230816,110000,78281100,4000,4000,4000,3995,5
|
|
20230816,105900,78261110,3995,3990,3995,3990,11
|
|
20230816,105800,78217170,3985,3980,3990,3980,1103
|
|
20230816,105700,73827160,3980,3980,3980,3980,125
|
|
20230816,105600,73329660,3980,3980,3980,3980,2
|
|
20230816,105500,73321700,3980,3980,3980,3980,4
|
|
20230816,105400,73305780,3980,3980,3980,3980,2
|
|
20230816,105300,73297820,3980,3980,3980,3980,0
|
|
20230816,105200,73297820,3980,3975,3980,3975,200
|
|
20230816,105100,72501865,3980,3980,3980,3980,0
|
|
20230816,105000,72501865,3980,3980,3980,3980,2
|
|
20230816,104900,72493905,3980,3980,3980,3980,0
|
|
20230816,104800,72493905,3980,3980,3980,3980,2
|
|
20230816,104700,72485945,3975,3975,3975,3975,149
|
|
20230816,104600,71893670,3970,3970,3970,3970,10
|
|
20230816,104500,71853970,3980,3970,3980,3965,104
|
|
20230816,104400,71441150,3975,3975,3975,3975,0
|
|
20230816,104300,71441150,3975,3970,3975,3970,21
|
|
20230816,104200,71357725,3975,3975,3975,3975,2
|
|
20230816,104100,71349775,3975,3975,3975,3975,0
|
|
20230816,104000,71349775,3975,3975,3975,3975,17
|
|
20230816,103900,71282200,3980,3980,3980,3980,0
|
|
20230816,103800,71282200,3980,3980,3980,3980,0
|
|
20230816,103700,71282200,3980,3980,3980,3980,32
|
|
20230816,103600,71154840,3980,3980,3980,3980,22
|
|
20230816,103500,71067280,3980,3980,3980,3980,0
|
|
20230816,103400,71067280,3980,3980,3980,3980,2
|
|
20230816,103300,71059320,3980,3980,3980,3980,0
|
|
20230816,103200,71059320,3980,3980,3980,3980,2
|
|
20230816,103100,71051360,3980,3980,3980,3980,0
|
|
20230816,103000,71051360,3980,3980,3980,3980,2
|
|
20230816,102900,71043400,3965,3965,3965,3965,1067
|
|
20230816,102800,66812745,3965,3965,3965,3965,2
|
|
20230816,102700,66804815,3965,3960,3965,3960,132
|
|
20230816,102600,66281465,3955,3955,3955,3955,0
|
|
20230816,102500,66281465,3955,3955,3955,3955,1
|
|
20230816,102400,66277510,3960,3960,3960,3960,13
|
|
20230816,102300,66226030,3960,3960,3960,3960,26
|
|
20230816,102200,66123070,3965,3965,3965,3965,347
|
|
20230816,102100,64747215,3960,3960,3960,3960,10
|
|
20230816,102000,64707615,3965,3965,3965,3965,2
|
|
20230816,101900,64699685,3965,3965,3965,3965,0
|
|
20230816,101800,64699685,3965,3965,3965,3965,2
|
|
20230816,101700,64691755,3960,3960,3960,3960,0
|
|
20230816,101600,64691755,3960,3960,3960,3960,241
|
|
20230816,101500,63737395,3965,3965,3965,3965,0
|
|
20230816,101400,63737395,3965,3965,3965,3965,2
|
|
20230816,101300,63729465,3965,3965,3965,3965,0
|
|
20230816,101200,63729465,3965,3965,3965,3965,2
|
|
20230816,101100,63721535,3960,3960,3960,3960,40
|
|
20230816,101000,63563135,3965,3965,3965,3965,0
|
|
20230816,100900,63563135,3965,3965,3965,3965,9
|
|
20230816,100800,63527450,3965,3965,3965,3965,2
|
|
20230816,100700,63519520,3965,3965,3965,3965,0
|
|
20230816,100600,63519520,3965,3965,3965,3965,4
|
|
20230816,100500,63503660,3965,3965,3965,3965,0
|
|
20230816,100400,63503660,3965,3965,3965,3965,2
|
|
20230816,100300,63495730,3965,3965,3965,3965,0
|
|
20230816,100200,63495730,3965,3965,3965,3965,2
|
|
20230816,100100,63487800,3960,3960,3960,3960,6
|
|
20230816,100000,63464040,3960,3960,3960,3960,2
|
|
20230816,095900,63456120,3960,3950,3960,3950,9
|
|
20230816,095800,63420560,3960,3960,3960,3955,1102
|
|
20230816,095700,59061640,3965,3965,3965,3965,0
|
|
20230816,095600,59061640,3965,3965,3965,3965,2
|
|
20230816,095500,59053710,3965,3965,3965,3965,0
|
|
20230816,095400,59053710,3965,3955,3965,3955,51
|
|
20230816,095300,58851985,3960,3965,3965,3960,1307
|
|
20230816,095200,53675765,3965,3965,3965,3965,0
|
|
20230816,095100,53675765,3965,3965,3965,3965,150
|
|
20230816,095000,53081015,3965,3965,3965,3965,102
|
|
20230816,094900,52676585,3960,3960,3960,3960,629
|
|
20230816,094800,50185745,3965,3960,3965,3960,12
|
|
20230816,094700,50138215,3960,3960,3960,3960,1700
|
|
20230816,094600,43406215,3965,3965,3965,3965,2
|
|
20230816,094500,43398285,3960,3960,3960,3960,0
|
|
20230816,094400,43398285,3960,3965,3965,3960,6
|
|
20230816,094300,43374515,3960,3960,3960,3960,19
|
|
20230816,094200,43299275,3960,3965,3965,3960,23
|
|
20230816,094100,43208085,3960,3960,3960,3960,10
|
|
20230816,094000,43168485,3965,3965,3965,3965,2
|
|
20230816,093900,43160555,3965,3965,3965,3965,0
|
|
20230816,093800,43160555,3965,3965,3965,3965,2
|
|
20230816,093700,43152625,3965,3965,3965,3965,0
|
|
20230816,093600,43152625,3965,3960,3965,3960,12
|
|
20230816,093500,43105095,3965,3965,3965,3965,0
|
|
20230816,093400,43105095,3965,3965,3965,3965,4
|
|
20230816,093300,43089235,3960,3960,3960,3960,9
|
|
20230816,093200,43053595,3965,3965,3965,3960,227
|
|
20230816,093100,42154540,3965,3960,3965,3960,16
|
|
20230816,093000,42091165,3965,3965,3965,3965,0
|
|
20230816,092900,42091165,3965,3965,3965,3965,33
|
|
20230816,092800,41960320,3965,3965,3965,3965,2
|
|
20230816,092700,41952390,3965,3970,3970,3965,291
|
|
20230816,092600,40798075,3975,3965,3975,3960,1017
|
|
20230816,092500,36768120,3965,3965,3965,3965,36
|
|
20230816,092400,36625380,3975,3975,3975,3975,2
|
|
20230816,092300,36617430,3965,3965,3965,3965,1236
|
|
20230816,092200,31716690,3970,3970,3970,3970,127
|
|
20230816,092100,31212500,3970,3970,3970,3970,36
|
|
20230816,092000,31069580,3990,3990,3990,3990,10
|
|
20230816,091900,31029680,3980,3970,3985,3970,45
|
|
20230816,091800,30850990,3975,3975,3975,3975,1
|
|
20230816,091700,30847015,3970,3970,3970,3970,37
|
|
20230816,091600,30700125,3975,3975,3975,3975,2
|
|
20230816,091500,30692175,3970,3970,3970,3970,51
|
|
20230816,091400,30489705,3970,3970,3970,3970,0
|
|
20230816,091300,30489705,3970,3970,3970,3970,37
|
|
20230816,091200,30342815,3985,3985,3985,3985,2
|
|
20230816,091100,30334845,3985,3970,3985,3970,208
|
|
20230816,091000,29509070,3970,3970,3980,3970,1238
|
|
20230816,090900,24593850,3980,3965,3980,3965,62
|
|
20230816,090800,24347645,3995,3995,3995,3995,0
|
|
20230816,090700,24347645,3995,3965,3995,3965,1645
|
|
20230816,090600,17799190,3970,3975,3980,3970,2322
|
|
20230816,090500,8575730,3985,3990,3990,3985,6
|
|
20230816,090400,8551810,4005,4005,4005,4005,2
|
|
20230816,090300,8543800,3995,3990,3995,3990,40
|
|
20230816,090200,8384190,3990,3990,3990,3990,41
|
|
20230816,090100,8220600,3980,4000,4000,3980,3
|
|
20230816,090000,8208620,3995,3970,4045,3970,2066
|