695 lines
32 KiB
CSV
695 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,203200,114683570,3990,3990,3990,3990,131
|
|
20230908,203100,114683570,3990,3990,3990,3990,0
|
|
20230908,203000,114683570,3990,3990,3990,3990,0
|
|
20230908,202900,114683570,3990,3990,3990,3990,0
|
|
20230908,202800,114683570,3990,3990,3990,3990,0
|
|
20230908,202700,114683570,3990,3990,3990,3990,0
|
|
20230908,202600,114683570,3990,3990,3990,3990,0
|
|
20230908,202500,114683570,3990,3990,3990,3990,0
|
|
20230908,202400,114683570,3990,3990,3990,3990,0
|
|
20230908,202300,114683570,3990,3990,3990,3990,0
|
|
20230908,202200,114683570,3990,3990,3990,3990,0
|
|
20230908,202100,114683570,3990,3990,3990,3990,0
|
|
20230908,202000,114683570,3990,3990,3990,3990,0
|
|
20230908,201900,114683570,3990,3990,3990,3990,0
|
|
20230908,201800,114683570,3990,3990,3990,3990,0
|
|
20230908,201700,114683570,3990,3990,3990,3990,0
|
|
20230908,201600,114683570,3990,3990,3990,3990,0
|
|
20230908,201500,114683570,3990,3990,3990,3990,0
|
|
20230908,201400,114683570,3990,3990,3990,3990,0
|
|
20230908,201300,114683570,3990,3990,3990,3990,0
|
|
20230908,201200,114683570,3990,3990,3990,3990,0
|
|
20230908,201100,114683570,3990,3990,3990,3990,0
|
|
20230908,201000,114683570,3990,3990,3990,3990,0
|
|
20230908,200900,114683570,3990,3990,3990,3990,0
|
|
20230908,200800,114683570,3990,3990,3990,3990,0
|
|
20230908,200700,114683570,3990,3990,3990,3990,0
|
|
20230908,200600,114683570,3990,3990,3990,3990,0
|
|
20230908,200500,114683570,3990,3990,3990,3990,0
|
|
20230908,200400,114683570,3990,3990,3990,3990,0
|
|
20230908,200300,114683570,3990,3990,3990,3990,0
|
|
20230908,200200,114683570,3990,3990,3990,3990,131
|
|
20230908,200100,114683570,3990,3990,3990,3990,0
|
|
20230908,200000,114683570,3990,3990,3990,3990,0
|
|
20230908,195900,114683570,3990,3990,3990,3990,0
|
|
20230908,195800,114683570,3990,3990,3990,3990,0
|
|
20230908,195700,114683570,3990,3990,3990,3990,0
|
|
20230908,195600,114683570,3990,3990,3990,3990,0
|
|
20230908,195500,114683570,3990,3990,3990,3990,0
|
|
20230908,195400,114683570,3990,3990,3990,3990,0
|
|
20230908,195300,114683570,3990,3990,3990,3990,0
|
|
20230908,195200,114683570,3990,3990,3990,3990,0
|
|
20230908,195100,114683570,3990,3990,3990,3990,0
|
|
20230908,195000,114683570,3990,3990,3990,3990,0
|
|
20230908,194900,114683570,3990,3990,3990,3990,0
|
|
20230908,194800,114683570,3990,3990,3990,3990,0
|
|
20230908,194700,114683570,3990,3990,3990,3990,0
|
|
20230908,194600,114683570,3990,3990,3990,3990,0
|
|
20230908,194500,114683570,3990,3990,3990,3990,0
|
|
20230908,194400,114683570,3990,3990,3990,3990,0
|
|
20230908,194300,114683570,3990,3990,3990,3990,0
|
|
20230908,194200,114683570,3990,3990,3990,3990,0
|
|
20230908,194100,114683570,3990,3990,3990,3990,0
|
|
20230908,194000,114683570,3990,3990,3990,3990,0
|
|
20230908,193900,114683570,3990,3990,3990,3990,0
|
|
20230908,193800,114683570,3990,3990,3990,3990,0
|
|
20230908,193700,114683570,3990,3990,3990,3990,0
|
|
20230908,193600,114683570,3990,3990,3990,3990,0
|
|
20230908,193500,114683570,3990,3990,3990,3990,0
|
|
20230908,193400,114683570,3990,3990,3990,3990,0
|
|
20230908,193300,114683570,3990,3990,3990,3990,0
|
|
20230908,193200,114683570,3990,3990,3990,3990,131
|
|
20230908,193100,114683570,3990,3990,3990,3990,0
|
|
20230908,193000,114683570,3990,3990,3990,3990,0
|
|
20230908,192900,114683570,3990,3990,3990,3990,0
|
|
20230908,192800,114683570,3990,3990,3990,3990,0
|
|
20230908,192700,114683570,3990,3990,3990,3990,0
|
|
20230908,192600,114683570,3990,3990,3990,3990,0
|
|
20230908,192500,114683570,3990,3990,3990,3990,0
|
|
20230908,192400,114683570,3990,3990,3990,3990,0
|
|
20230908,192300,114683570,3990,3990,3990,3990,0
|
|
20230908,192200,114683570,3990,3990,3990,3990,0
|
|
20230908,192100,114683570,3990,3990,3990,3990,0
|
|
20230908,192000,114683570,3990,3990,3990,3990,0
|
|
20230908,191900,114683570,3990,3990,3990,3990,0
|
|
20230908,191800,114683570,3990,3990,3990,3990,0
|
|
20230908,191700,114683570,3990,3990,3990,3990,0
|
|
20230908,191600,114683570,3990,3990,3990,3990,0
|
|
20230908,191500,114683570,3990,3990,3990,3990,0
|
|
20230908,191400,114683570,3990,3990,3990,3990,0
|
|
20230908,191300,114683570,3990,3990,3990,3990,0
|
|
20230908,191200,114683570,3990,3990,3990,3990,0
|
|
20230908,191100,114683570,3990,3990,3990,3990,0
|
|
20230908,191000,114683570,3990,3990,3990,3990,0
|
|
20230908,190900,114683570,3990,3990,3990,3990,0
|
|
20230908,190800,114683570,3990,3990,3990,3990,0
|
|
20230908,190700,114683570,3990,3990,3990,3990,0
|
|
20230908,190600,114683570,3990,3990,3990,3990,0
|
|
20230908,190500,114683570,3990,3990,3990,3990,0
|
|
20230908,190400,114683570,3990,3990,3990,3990,0
|
|
20230908,190300,114683570,3990,3990,3990,3990,0
|
|
20230908,190200,114683570,3990,3990,3990,3990,131
|
|
20230908,190100,114683570,3990,3990,3990,3990,0
|
|
20230908,190000,114683570,3990,3990,3990,3990,0
|
|
20230908,185900,114683570,3990,3990,3990,3990,0
|
|
20230908,185800,114683570,3990,3990,3990,3990,0
|
|
20230908,185700,114683570,3990,3990,3990,3990,0
|
|
20230908,185600,114683570,3990,3990,3990,3990,0
|
|
20230908,185500,114683570,3990,3990,3990,3990,0
|
|
20230908,185400,114683570,3990,3990,3990,3990,0
|
|
20230908,185300,114683570,3990,3990,3990,3990,0
|
|
20230908,185200,114683570,3990,3990,3990,3990,0
|
|
20230908,185100,114683570,3990,3990,3990,3990,0
|
|
20230908,185000,114683570,3990,3990,3990,3990,0
|
|
20230908,184900,114683570,3990,3990,3990,3990,0
|
|
20230908,184800,114683570,3990,3990,3990,3990,0
|
|
20230908,184700,114683570,3990,3990,3990,3990,0
|
|
20230908,184600,114683570,3990,3990,3990,3990,0
|
|
20230908,184500,114683570,3990,3990,3990,3990,0
|
|
20230908,184400,114683570,3990,3990,3990,3990,0
|
|
20230908,184300,114683570,3990,3990,3990,3990,0
|
|
20230908,184200,114683570,3990,3990,3990,3990,0
|
|
20230908,184100,114683570,3990,3990,3990,3990,0
|
|
20230908,184000,114683570,3990,3990,3990,3990,0
|
|
20230908,183900,114683570,3990,3990,3990,3990,0
|
|
20230908,183800,114683570,3990,3990,3990,3990,0
|
|
20230908,183700,114683570,3990,3990,3990,3990,0
|
|
20230908,183600,114683570,3990,3990,3990,3990,0
|
|
20230908,183500,114683570,3990,3990,3990,3990,0
|
|
20230908,183400,114683570,3990,3990,3990,3990,0
|
|
20230908,183300,114683570,3990,3990,3990,3990,0
|
|
20230908,183200,114683570,3990,3990,3990,3990,131
|
|
20230908,183100,114683570,3990,3990,3990,3990,0
|
|
20230908,183000,114683570,3990,3990,3990,3990,0
|
|
20230908,182900,114683570,3990,3990,3990,3990,0
|
|
20230908,182800,114683570,3990,3990,3990,3990,0
|
|
20230908,182700,114683570,3990,3990,3990,3990,0
|
|
20230908,182600,114683570,3990,3990,3990,3990,0
|
|
20230908,182500,114683570,3990,3990,3990,3990,0
|
|
20230908,182400,114683570,3990,3990,3990,3990,0
|
|
20230908,182300,114683570,3990,3990,3990,3990,0
|
|
20230908,182200,114683570,3990,3990,3990,3990,0
|
|
20230908,182100,114683570,3990,3990,3990,3990,0
|
|
20230908,182000,114683570,3990,3990,3990,3990,0
|
|
20230908,181900,114683570,3990,3990,3990,3990,0
|
|
20230908,181800,114683570,3990,3990,3990,3990,0
|
|
20230908,181700,114683570,3990,3990,3990,3990,0
|
|
20230908,181600,114683570,3990,3990,3990,3990,0
|
|
20230908,181500,114683570,3990,3990,3990,3990,0
|
|
20230908,181400,114683570,3990,3990,3990,3990,0
|
|
20230908,181300,114683570,3990,3990,3990,3990,0
|
|
20230908,181200,114683570,3990,3990,3990,3990,0
|
|
20230908,181100,114683570,3990,3990,3990,3990,0
|
|
20230908,181000,114683570,3990,3990,3990,3990,0
|
|
20230908,180900,114683570,3990,3990,3990,3990,0
|
|
20230908,180800,114683570,3990,3990,3990,3990,0
|
|
20230908,180700,114683570,3990,3990,3990,3990,0
|
|
20230908,180600,114683570,3990,3990,3990,3990,0
|
|
20230908,180500,114683570,3990,3990,3990,3990,0
|
|
20230908,180400,114683570,3990,3990,3990,3990,0
|
|
20230908,180300,114683570,3990,3990,3990,3990,0
|
|
20230908,180200,114683570,3990,3990,3990,3990,131
|
|
20230908,180100,114683570,3990,3990,3990,3990,0
|
|
20230908,180000,114683570,3990,3990,3990,3990,0
|
|
20230908,175900,114683570,3990,3990,3990,3990,0
|
|
20230908,175800,114683570,3990,3990,3990,3990,0
|
|
20230908,175700,114683570,3990,3990,3990,3990,0
|
|
20230908,175600,114683570,3990,3990,3990,3990,0
|
|
20230908,175500,114683570,3990,3990,3990,3990,0
|
|
20230908,175400,114683570,3990,3990,3990,3990,0
|
|
20230908,175300,114683570,3990,3990,3990,3990,0
|
|
20230908,175200,114683570,3990,3990,3990,3990,0
|
|
20230908,175100,114683570,3990,3990,3990,3990,0
|
|
20230908,175000,114683570,3990,3990,3990,3990,0
|
|
20230908,174900,114683570,3990,3990,3990,3990,0
|
|
20230908,174800,114683570,3990,3990,3990,3990,0
|
|
20230908,174700,114683570,3990,3990,3990,3990,0
|
|
20230908,174600,114683570,3990,3990,3990,3990,0
|
|
20230908,174500,114683570,3990,3990,3990,3990,0
|
|
20230908,174400,114683570,3990,3990,3990,3990,0
|
|
20230908,174300,114683570,3990,3990,3990,3990,0
|
|
20230908,174200,114683570,3990,3990,3990,3990,0
|
|
20230908,174100,114683570,3990,3990,3990,3990,0
|
|
20230908,174000,114683570,3990,3990,3990,3990,0
|
|
20230908,173900,114683570,3990,3990,3990,3990,0
|
|
20230908,173800,114683570,3990,3990,3990,3990,0
|
|
20230908,173700,114683570,3990,3990,3990,3990,0
|
|
20230908,173600,114683570,3990,3990,3990,3990,0
|
|
20230908,173500,114683570,3990,3990,3990,3990,0
|
|
20230908,173400,114683570,3990,3990,3990,3990,0
|
|
20230908,173300,114683570,3990,3990,3990,3990,0
|
|
20230908,173200,114683570,3990,3990,3990,3990,131
|
|
20230908,173100,114683570,3990,3990,3990,3990,0
|
|
20230908,173000,114683570,3990,3990,3990,3990,0
|
|
20230908,172900,114683570,3990,3990,3990,3990,0
|
|
20230908,172800,114683570,3990,3990,3990,3990,0
|
|
20230908,172700,114683570,3990,3990,3990,3990,0
|
|
20230908,172600,114683570,3990,3990,3990,3990,0
|
|
20230908,172500,114683570,3990,3990,3990,3990,0
|
|
20230908,172400,114683570,3990,3990,3990,3990,0
|
|
20230908,172300,114683570,3990,3990,3990,3990,0
|
|
20230908,172200,114683570,3990,3990,3990,3990,0
|
|
20230908,172100,114683570,3990,3990,3990,3990,0
|
|
20230908,172000,114683570,3990,3990,3990,3990,0
|
|
20230908,171900,114683570,3990,3990,3990,3990,0
|
|
20230908,171800,114683570,3990,3990,3990,3990,0
|
|
20230908,171700,114683570,3990,3990,3990,3990,0
|
|
20230908,171600,114683570,3990,3990,3990,3990,0
|
|
20230908,171500,114683570,3990,3990,3990,3990,0
|
|
20230908,171400,114683570,3990,3990,3990,3990,0
|
|
20230908,171300,114683570,3990,3990,3990,3990,0
|
|
20230908,171200,114683570,3990,3990,3990,3990,0
|
|
20230908,171100,114683570,3990,3990,3990,3990,0
|
|
20230908,171000,114683570,3990,3990,3990,3990,0
|
|
20230908,170900,114683570,3990,3990,3990,3990,0
|
|
20230908,170800,114683570,3990,3990,3990,3990,0
|
|
20230908,170700,114683570,3990,3990,3990,3990,0
|
|
20230908,170600,114683570,3990,3990,3990,3990,0
|
|
20230908,170500,114683570,3990,3990,3990,3990,0
|
|
20230908,170400,114683570,3990,3990,3990,3990,0
|
|
20230908,170300,114683570,3990,3990,3990,3990,0
|
|
20230908,170200,114683570,3990,3990,3990,3990,131
|
|
20230908,170100,114683570,3990,3990,3990,3990,0
|
|
20230908,170000,114683570,3990,3990,3990,3990,0
|
|
20230908,165900,114683570,3990,3990,3990,3990,0
|
|
20230908,165800,114683570,3990,3990,3990,3990,0
|
|
20230908,165700,114683570,3990,3990,3990,3990,0
|
|
20230908,165600,114683570,3990,3990,3990,3990,0
|
|
20230908,165500,114683570,3990,3990,3990,3990,0
|
|
20230908,165400,114683570,3990,3990,3990,3990,0
|
|
20230908,165300,114683570,3990,3990,3990,3990,0
|
|
20230908,165200,114683570,3990,3990,3990,3990,0
|
|
20230908,165100,114683570,3990,3990,3990,3990,0
|
|
20230908,165000,114683570,3990,3990,3990,3990,0
|
|
20230908,164900,114683570,3990,3990,3990,3990,0
|
|
20230908,164800,114683570,3990,3990,3990,3990,0
|
|
20230908,164700,114683570,3990,3990,3990,3990,0
|
|
20230908,164600,114683570,3990,3990,3990,3990,0
|
|
20230908,164500,114683570,3990,3990,3990,3990,0
|
|
20230908,164400,114683570,3990,3990,3990,3990,0
|
|
20230908,164300,114683570,3990,3990,3990,3990,0
|
|
20230908,164200,114683570,3990,3990,3990,3990,0
|
|
20230908,164100,114683570,3990,3990,3990,3990,0
|
|
20230908,164000,114683570,3990,3990,3990,3990,0
|
|
20230908,163900,114683570,3990,3990,3990,3990,0
|
|
20230908,163800,114683570,3990,3990,3990,3990,0
|
|
20230908,163700,114683570,3990,3990,3990,3990,0
|
|
20230908,163600,114683570,3990,3990,3990,3990,0
|
|
20230908,163500,114683570,3990,3990,3990,3990,0
|
|
20230908,163400,114683570,3990,3990,3990,3990,0
|
|
20230908,163300,114683570,3990,3990,3990,3990,0
|
|
20230908,163200,114683570,3990,3990,3990,3990,131
|
|
20230908,163100,114683570,3990,3990,3990,3990,0
|
|
20230908,163000,114683570,3990,3990,3990,3990,0
|
|
20230908,162900,114683570,3990,3990,3990,3990,0
|
|
20230908,162800,114683570,3990,3990,3990,3990,0
|
|
20230908,162700,114683570,3990,3990,3990,3990,0
|
|
20230908,162600,114683570,3990,3990,3990,3990,0
|
|
20230908,162500,114683570,3990,3990,3990,3990,0
|
|
20230908,162400,114683570,3990,3990,3990,3990,0
|
|
20230908,162300,114683570,3990,3990,3990,3990,0
|
|
20230908,162200,114683570,3990,3990,3990,3990,0
|
|
20230908,162100,114683570,3990,3990,3990,3990,0
|
|
20230908,162000,114683570,3990,3990,3990,3990,0
|
|
20230908,161900,114683570,3990,3990,3990,3990,0
|
|
20230908,161800,114683570,3990,3990,3990,3990,0
|
|
20230908,161700,114683570,3990,3990,3990,3990,0
|
|
20230908,161600,114683570,3990,3990,3990,3990,0
|
|
20230908,161500,114683570,3990,3990,3990,3990,0
|
|
20230908,161400,114683570,3990,3990,3990,3990,0
|
|
20230908,161300,114683570,3990,3990,3990,3990,0
|
|
20230908,161200,114683570,3990,3990,3990,3990,0
|
|
20230908,161100,114683570,3990,3990,3990,3990,0
|
|
20230908,161000,114683570,3990,3990,3990,3990,0
|
|
20230908,160900,114683570,3990,3990,3990,3990,0
|
|
20230908,160800,114683570,3990,3990,3990,3990,0
|
|
20230908,160700,114683570,3990,3990,3990,3990,0
|
|
20230908,160600,114683570,3990,3990,3990,3990,0
|
|
20230908,160500,114683570,3990,3990,3990,3990,0
|
|
20230908,160400,114683570,3990,3990,3990,3990,0
|
|
20230908,160300,114683570,3990,3990,3990,3990,0
|
|
20230908,160200,114683570,3990,3990,3990,3990,131
|
|
20230908,160100,114683570,3990,3990,3990,3990,0
|
|
20230908,160000,114683570,3990,3990,3990,3990,0
|
|
20230908,155900,114683570,3990,3990,3990,3990,0
|
|
20230908,155800,114683570,3990,3990,3990,3990,0
|
|
20230908,155700,114683570,3990,3990,3990,3990,0
|
|
20230908,155600,114683570,3990,3990,3990,3990,0
|
|
20230908,155500,114683570,3990,3990,3990,3990,0
|
|
20230908,155400,114683570,3990,3990,3990,3990,0
|
|
20230908,155300,114683570,3990,3990,3990,3990,0
|
|
20230908,155200,114683570,3990,3990,3990,3990,0
|
|
20230908,155100,114683570,3990,3990,3990,3990,0
|
|
20230908,155000,114683570,3990,3990,3990,3990,0
|
|
20230908,154900,114683570,3990,3990,3990,3990,0
|
|
20230908,154800,114683570,3990,3990,3990,3990,0
|
|
20230908,154700,114683570,3990,3990,3990,3990,0
|
|
20230908,154600,114683570,3990,3990,3990,3990,0
|
|
20230908,154500,114683570,3990,3990,3990,3990,0
|
|
20230908,154400,114683570,3990,3990,3990,3990,0
|
|
20230908,154300,114683570,3990,3990,3990,3990,0
|
|
20230908,154200,114683570,3990,3990,3990,3990,0
|
|
20230908,154100,114683570,3990,3990,3990,3990,0
|
|
20230908,154000,114683570,3990,3990,3990,3990,0
|
|
20230908,153900,114683570,3990,3990,3990,3990,0
|
|
20230908,153800,114683570,3990,3990,3990,3990,0
|
|
20230908,153700,114683570,3990,3990,3990,3990,0
|
|
20230908,153600,114683570,3990,3990,3990,3990,0
|
|
20230908,153500,114683570,3990,3990,3990,3990,0
|
|
20230908,153400,114683570,3990,3990,3990,3990,0
|
|
20230908,153300,114683570,3990,3990,3990,3990,0
|
|
20230908,153200,114683570,3990,3990,3990,3990,131
|
|
20230908,153100,114683570,3990,3990,3990,3990,0
|
|
20230908,153000,114683570,3990,3990,3990,3990,131
|
|
20230908,152900,114160880,4000,4000,4000,4000,0
|
|
20230908,152800,114160880,4000,4000,4000,4000,0
|
|
20230908,152700,114160880,4000,4000,4000,4000,0
|
|
20230908,152600,114160880,4000,4000,4000,4000,0
|
|
20230908,152500,114160880,4000,4000,4000,4000,0
|
|
20230908,152400,114160880,4000,4000,4000,4000,0
|
|
20230908,152300,114160880,4000,4000,4000,4000,0
|
|
20230908,152200,114160880,4000,4000,4000,4000,0
|
|
20230908,152100,114160880,4000,4000,4000,4000,0
|
|
20230908,152000,114160880,4000,4000,4000,4000,0
|
|
20230908,151900,114160880,4000,4000,4000,4000,9
|
|
20230908,151800,114124880,3990,3990,3990,3990,8
|
|
20230908,151700,114092960,3985,3985,3985,3985,9
|
|
20230908,151600,114057095,3985,3985,3985,3985,8
|
|
20230908,151500,114025215,4000,3990,4000,3975,70
|
|
20230908,151400,113746370,3990,3990,3990,3990,9
|
|
20230908,151300,113710460,3990,3990,3990,3990,8
|
|
20230908,151200,113678540,3990,3990,3990,3990,8
|
|
20230908,151100,113646620,3990,3990,3990,3990,9
|
|
20230908,151000,113610710,3990,3990,3990,3990,8
|
|
20230908,150900,113578790,3990,3990,3990,3990,8
|
|
20230908,150800,113546870,3990,3980,3990,3970,1104
|
|
20230908,150700,109161140,3990,3980,3990,3975,308
|
|
20230908,150600,107936700,4000,3990,4000,3990,8
|
|
20230908,150500,107904740,3990,3985,3990,3985,738
|
|
20230908,150400,104960165,3985,3985,3985,3985,8
|
|
20230908,150300,104928285,3985,3985,3985,3985,9
|
|
20230908,150200,104892420,3985,3985,3985,3985,8
|
|
20230908,150100,104860540,3985,3995,3995,3970,552
|
|
20230908,150000,102658670,4000,4000,4000,4000,9
|
|
20230908,145900,102622670,4000,4000,4000,4000,8
|
|
20230908,145800,102590670,4000,4000,4000,4000,8
|
|
20230908,145700,102558670,4000,3995,4000,3995,10
|
|
20230908,145600,102518675,4000,4000,4000,4000,8
|
|
20230908,145500,102486675,4000,3995,4000,3995,8
|
|
20230908,145400,102454680,4000,3995,4000,3995,9
|
|
20230908,145300,102418690,4000,4000,4000,4000,8
|
|
20230908,145200,102386690,4000,3990,4000,3990,17
|
|
20230908,145100,102318815,3990,3980,3990,3980,108
|
|
20230908,145000,101888885,3980,3970,3980,3970,37
|
|
20230908,144900,101741915,3980,3980,3980,3980,9
|
|
20230908,144800,101706095,3980,3970,3980,3970,308
|
|
20230908,144700,100483255,3980,3980,3980,3980,9
|
|
20230908,144600,100447435,3980,3980,3980,3980,9
|
|
20230908,144500,100411615,3980,3980,3980,3980,8
|
|
20230908,144400,100379775,3980,3980,3980,3980,8
|
|
20230908,144300,100347935,3980,3980,3980,3980,9
|
|
20230908,144200,100312115,3975,3975,3975,3975,0
|
|
20230908,144100,100312115,3975,3975,3975,3975,10
|
|
20230908,144000,100272365,3975,3975,3975,3975,5
|
|
20230908,143900,100252490,3975,3975,3975,3975,0
|
|
20230908,143800,100252490,3975,3975,3975,3975,157
|
|
20230908,143700,99628415,3975,3975,3975,3975,9
|
|
20230908,143600,99592640,3975,3975,3975,3975,16
|
|
20230908,143500,99529040,3970,3970,3970,3970,0
|
|
20230908,143400,99529040,3970,3980,3980,3970,2483
|
|
20230908,143300,89658965,3975,3975,3975,3975,0
|
|
20230908,143200,89658965,3975,3975,3975,3975,0
|
|
20230908,143100,89658965,3975,3975,3975,3975,1
|
|
20230908,143000,89654990,3975,3975,3975,3975,0
|
|
20230908,142900,89654990,3975,3975,3975,3975,0
|
|
20230908,142800,89654990,3975,3975,3975,3975,0
|
|
20230908,142700,89654990,3975,3975,3975,3975,2
|
|
20230908,142600,89647040,3975,3975,3975,3975,15
|
|
20230908,142500,89587415,3975,3975,3975,3975,14
|
|
20230908,142400,89531765,3975,3975,3975,3975,203
|
|
20230908,142300,88724840,3975,3975,3975,3975,0
|
|
20230908,142200,88724840,3975,3975,3975,3975,4
|
|
20230908,142100,88708940,3975,3975,3975,3975,4
|
|
20230908,142000,88693040,3980,3980,3980,3980,63
|
|
20230908,141900,88442300,3975,3975,3975,3975,0
|
|
20230908,141800,88442300,3975,3975,3975,3975,0
|
|
20230908,141700,88442300,3975,3975,3975,3975,0
|
|
20230908,141600,88442300,3975,3975,3975,3975,0
|
|
20230908,141500,88442300,3975,3975,3975,3975,0
|
|
20230908,141400,88442300,3975,3975,3975,3975,0
|
|
20230908,141300,88442300,3975,3975,3975,3975,0
|
|
20230908,141200,88442300,3975,3975,3975,3975,1
|
|
20230908,141100,88438325,3975,3975,3975,3975,1
|
|
20230908,141000,88434350,3975,3975,3975,3975,42
|
|
20230908,140900,88267400,3975,3975,3975,3975,0
|
|
20230908,140800,88267400,3975,3975,3975,3975,0
|
|
20230908,140700,88267400,3975,3975,3975,3975,0
|
|
20230908,140600,88267400,3975,3975,3975,3975,0
|
|
20230908,140500,88267400,3975,3975,3975,3975,0
|
|
20230908,140400,88267400,3975,3975,3975,3975,0
|
|
20230908,140300,88267400,3975,3975,3975,3975,65
|
|
20230908,140200,88009025,3975,3975,3975,3975,98
|
|
20230908,140100,87619475,3975,3985,3985,3975,1433
|
|
20230908,140000,81915305,3985,3985,3985,3985,2
|
|
20230908,135900,81907335,3985,3985,3985,3985,0
|
|
20230908,135800,81907335,3985,3985,3985,3985,0
|
|
20230908,135700,81907335,3985,3985,3985,3985,0
|
|
20230908,135600,81907335,3985,3985,3985,3985,0
|
|
20230908,135500,81907335,3985,3985,3985,3985,0
|
|
20230908,135400,81907335,3985,3985,3985,3985,0
|
|
20230908,135300,81907335,3985,3985,3985,3985,0
|
|
20230908,135200,81907335,3985,3985,3985,3985,6
|
|
20230908,135100,81883425,3985,3985,3985,3985,0
|
|
20230908,135000,81883425,3985,3985,3985,3985,0
|
|
20230908,134900,81883425,3985,3985,3985,3985,1
|
|
20230908,134800,81879440,3990,3985,3990,3985,9
|
|
20230908,134700,81843570,3985,3985,3985,3985,14
|
|
20230908,134600,81787780,3985,3985,3985,3985,165
|
|
20230908,134500,81130255,3985,3990,3990,3985,102
|
|
20230908,134400,80723305,3995,3995,3995,3995,0
|
|
20230908,134300,80723305,3995,3995,3995,3995,0
|
|
20230908,134200,80723305,3995,3995,3995,3995,0
|
|
20230908,134100,80723305,3995,3995,3995,3995,0
|
|
20230908,134000,80723305,3995,3995,3995,3995,5
|
|
20230908,133900,80703330,3990,3990,3990,3990,0
|
|
20230908,133800,80703330,3990,3990,3990,3990,4
|
|
20230908,133700,80687370,3985,3985,3985,3985,0
|
|
20230908,133600,80687370,3985,3985,3985,3985,0
|
|
20230908,133500,80687370,3985,3985,3985,3985,0
|
|
20230908,133400,80687370,3985,3985,3985,3985,0
|
|
20230908,133300,80687370,3985,3985,3985,3985,0
|
|
20230908,133200,80687370,3985,3985,3985,3985,0
|
|
20230908,133100,80687370,3985,3985,3985,3985,0
|
|
20230908,133000,80687370,3985,3985,3985,3985,0
|
|
20230908,132900,80687370,3985,3985,3985,3985,0
|
|
20230908,132800,80687370,3985,3985,3985,3985,0
|
|
20230908,132700,80687370,3985,3985,3985,3985,19
|
|
20230908,132600,80611655,3985,3985,3985,3985,18
|
|
20230908,132500,80539925,3985,3985,3985,3985,570
|
|
20230908,132400,78268475,3985,3990,3990,3985,3
|
|
20230908,132300,78256515,3990,3990,3990,3990,53
|
|
20230908,132200,78045045,3990,3990,3990,3990,0
|
|
20230908,132100,78045045,3990,3990,3990,3990,0
|
|
20230908,132000,78045045,3990,3990,3990,3990,0
|
|
20230908,131900,78045045,3990,3990,3990,3990,0
|
|
20230908,131800,78045045,3990,3990,3990,3990,0
|
|
20230908,131700,78045045,3990,3990,3990,3990,0
|
|
20230908,131600,78045045,3990,3990,3990,3990,0
|
|
20230908,131500,78045045,3990,3990,3990,3990,0
|
|
20230908,131400,78045045,3990,3990,3990,3990,7
|
|
20230908,131300,78017115,3990,3990,3990,3990,2
|
|
20230908,131200,78009135,3990,3990,3990,3990,2
|
|
20230908,131100,78001155,3990,3990,3990,3990,1
|
|
20230908,131000,77997165,3990,3990,3990,3990,0
|
|
20230908,130900,77997165,3990,3990,3990,3990,2
|
|
20230908,130800,77989185,3985,3985,3985,3985,0
|
|
20230908,130700,77989185,3985,3985,3985,3985,0
|
|
20230908,130600,77989185,3985,3985,3985,3985,14
|
|
20230908,130500,77933395,3980,3980,3980,3980,0
|
|
20230908,130400,77933395,3980,3980,3980,3980,0
|
|
20230908,130300,77933395,3980,3980,3980,3980,0
|
|
20230908,130200,77933395,3980,3980,3980,3980,0
|
|
20230908,130100,77933395,3980,3980,3980,3980,0
|
|
20230908,130000,77933395,3980,3980,3980,3980,0
|
|
20230908,125900,77933395,3980,3980,3980,3980,0
|
|
20230908,125800,77933395,3980,3980,3980,3980,0
|
|
20230908,125700,77933395,3980,3980,3980,3980,0
|
|
20230908,125600,77933395,3980,3980,3980,3980,0
|
|
20230908,125500,77933395,3980,3980,3980,3980,0
|
|
20230908,125400,77933395,3980,3980,3980,3980,0
|
|
20230908,125300,77933395,3980,3980,3980,3980,0
|
|
20230908,125200,77933395,3980,3980,3980,3980,0
|
|
20230908,125100,77933395,3980,3980,3980,3980,0
|
|
20230908,125000,77933395,3980,3980,3980,3980,0
|
|
20230908,124900,77933395,3980,3980,3980,3980,0
|
|
20230908,124800,77933395,3980,3980,3980,3980,3
|
|
20230908,124700,77921455,3980,3980,3980,3980,3
|
|
20230908,124600,77909515,3980,3980,3980,3980,94
|
|
20230908,124500,77535395,3980,3980,3980,3980,0
|
|
20230908,124400,77535395,3980,3985,3985,3980,53
|
|
20230908,124300,77324205,3985,3985,3985,3985,0
|
|
20230908,124200,77324205,3985,3985,3985,3985,0
|
|
20230908,124100,77324205,3985,3985,3985,3985,0
|
|
20230908,124000,77324205,3985,3985,3985,3985,0
|
|
20230908,123900,77324205,3985,3985,3985,3985,0
|
|
20230908,123800,77324205,3985,3985,3985,3985,0
|
|
20230908,123700,77324205,3985,3985,3985,3985,0
|
|
20230908,123600,77324205,3985,3985,3985,3985,0
|
|
20230908,123500,77324205,3985,3985,3985,3985,0
|
|
20230908,123400,77324205,3985,3985,3985,3985,0
|
|
20230908,123300,77324205,3985,3985,3985,3985,0
|
|
20230908,123200,77324205,3985,3985,3985,3985,0
|
|
20230908,123100,77324205,3985,3985,3985,3985,0
|
|
20230908,123000,77324205,3985,3985,3985,3985,0
|
|
20230908,122900,77324205,3985,3985,3985,3985,0
|
|
20230908,122800,77324205,3985,3985,3985,3985,0
|
|
20230908,122700,77324205,3985,3985,3985,3985,0
|
|
20230908,122600,77324205,3985,3985,3985,3985,0
|
|
20230908,122500,77324205,3985,3985,3985,3985,0
|
|
20230908,122400,77324205,3985,3985,3985,3985,0
|
|
20230908,122300,77324205,3985,3985,3985,3985,0
|
|
20230908,122200,77324205,3985,3985,3985,3985,0
|
|
20230908,122100,77324205,3985,3985,3985,3985,0
|
|
20230908,122000,77324205,3985,3985,3985,3985,0
|
|
20230908,121900,77324205,3985,3985,3985,3985,0
|
|
20230908,121800,77324205,3985,3985,3985,3985,0
|
|
20230908,121700,77324205,3985,3985,3985,3985,0
|
|
20230908,121600,77324205,3985,3985,3985,3985,0
|
|
20230908,121500,77324205,3985,3985,3985,3985,0
|
|
20230908,121400,77324205,3985,3985,3985,3985,0
|
|
20230908,121300,77324205,3985,3985,3985,3985,0
|
|
20230908,121200,77324205,3985,3985,3985,3985,0
|
|
20230908,121100,77324205,3985,3985,3985,3985,0
|
|
20230908,121000,77324205,3985,3985,3985,3985,0
|
|
20230908,120900,77324205,3985,3985,3985,3985,0
|
|
20230908,120800,77324205,3985,3985,3985,3985,0
|
|
20230908,120700,77324205,3985,3985,3985,3985,122
|
|
20230908,120600,76838035,3985,3985,3985,3985,0
|
|
20230908,120500,76838035,3985,3985,3985,3985,0
|
|
20230908,120400,76838035,3985,3985,3985,3985,0
|
|
20230908,120300,76838035,3985,3985,3985,3985,100
|
|
20230908,120200,76439535,3985,3985,3985,3985,0
|
|
20230908,120100,76439535,3985,3985,3985,3985,10
|
|
20230908,120000,76399685,3985,3985,3985,3985,0
|
|
20230908,115900,76399685,3985,3985,3985,3985,7
|
|
20230908,115800,76371790,3985,3985,3985,3985,0
|
|
20230908,115700,76371790,3985,3985,3985,3985,0
|
|
20230908,115600,76371790,3985,3985,3985,3985,1
|
|
20230908,115500,76367805,3985,3985,3985,3985,0
|
|
20230908,115400,76367805,3985,3985,3985,3985,0
|
|
20230908,115300,76367805,3985,3985,3985,3985,7
|
|
20230908,115200,76339910,3985,3985,3985,3985,0
|
|
20230908,115100,76339910,3985,3985,3985,3985,0
|
|
20230908,115000,76339910,3985,3985,3985,3985,9
|
|
20230908,114900,76304045,3980,3980,3980,3980,0
|
|
20230908,114800,76304045,3980,3980,3980,3980,1
|
|
20230908,114700,76300065,3985,3985,3985,3985,67
|
|
20230908,114600,76033070,3985,3985,3985,3985,40
|
|
20230908,114500,75873670,3975,3975,3975,3975,0
|
|
20230908,114400,75873670,3975,3975,3975,3975,0
|
|
20230908,114300,75873670,3975,3975,3975,3975,0
|
|
20230908,114200,75873670,3975,3975,3975,3975,0
|
|
20230908,114100,75873670,3975,3975,3975,3975,0
|
|
20230908,114000,75873670,3975,3975,3975,3975,0
|
|
20230908,113900,75873670,3975,3975,3975,3975,0
|
|
20230908,113800,75873670,3975,3975,3975,3975,0
|
|
20230908,113700,75873670,3975,3975,3975,3975,0
|
|
20230908,113600,75873670,3975,3975,3975,3975,0
|
|
20230908,113500,75873670,3975,3975,3975,3975,0
|
|
20230908,113400,75873670,3975,3975,3975,3975,0
|
|
20230908,113300,75873670,3975,3975,3975,3975,20
|
|
20230908,113200,75794170,3995,3995,3995,3995,100
|
|
20230908,113100,75394670,3995,3995,3995,3995,0
|
|
20230908,113000,75394670,3995,3995,3995,3995,0
|
|
20230908,112900,75394670,3995,3995,3995,3995,0
|
|
20230908,112800,75394670,3995,3995,3995,3995,0
|
|
20230908,112700,75394670,3995,3985,3995,3985,103
|
|
20230908,112600,74983295,3980,3980,3980,3980,8
|
|
20230908,112500,74951455,3975,3975,3975,3975,0
|
|
20230908,112400,74951455,3975,3975,3975,3975,11
|
|
20230908,112300,74907730,3975,3975,3975,3975,0
|
|
20230908,112200,74907730,3975,3975,3975,3975,0
|
|
20230908,112100,74907730,3975,3975,3975,3975,20
|
|
20230908,112000,74828230,3985,3985,3985,3985,0
|
|
20230908,111900,74828230,3985,3985,3985,3985,0
|
|
20230908,111800,74828230,3985,3985,3985,3985,0
|
|
20230908,111700,74828230,3985,3985,3985,3985,1
|
|
20230908,111600,74824245,3980,3980,3980,3980,0
|
|
20230908,111500,74824245,3980,3980,3980,3980,0
|
|
20230908,111400,74824245,3980,3980,3980,3980,0
|
|
20230908,111300,74824245,3980,3980,3980,3980,0
|
|
20230908,111200,74824245,3980,3980,3980,3980,0
|
|
20230908,111100,74824245,3980,3980,3980,3980,0
|
|
20230908,111000,74824245,3980,3980,3980,3980,0
|
|
20230908,110900,74824245,3980,3980,3980,3980,2
|
|
20230908,110800,74816285,3975,3975,3975,3975,17
|
|
20230908,110700,74748710,3975,3975,3975,3975,0
|
|
20230908,110600,74748710,3975,3975,3975,3975,2
|
|
20230908,110500,74740760,3965,3965,3965,3965,0
|
|
20230908,110400,74740760,3965,3965,3965,3965,0
|
|
20230908,110300,74740760,3965,3965,3965,3965,0
|
|
20230908,110200,74740760,3965,3965,3965,3965,0
|
|
20230908,110100,74740760,3965,3965,3965,3965,30
|
|
20230908,110000,74621810,3965,3965,3965,3965,10
|
|
20230908,105900,74582160,3965,3965,3965,3965,68
|
|
20230908,105800,74312540,3970,3970,3970,3970,2
|
|
20230908,105700,74304600,3965,3965,3965,3965,0
|
|
20230908,105600,74304600,3965,3965,3965,3965,0
|
|
20230908,105500,74304600,3965,3965,3965,3965,0
|
|
20230908,105400,74304600,3965,3965,3965,3965,0
|
|
20230908,105300,74304600,3965,3965,3965,3965,146
|
|
20230908,105200,73725710,3965,3965,3965,3965,0
|
|
20230908,105100,73725710,3965,3965,3965,3965,0
|
|
20230908,105000,73725710,3965,3965,3965,3965,0
|
|
20230908,104900,73725710,3965,3965,3965,3965,0
|
|
20230908,104800,73725710,3965,3965,3965,3965,150
|
|
20230908,104700,73130960,3960,3960,3960,3960,0
|
|
20230908,104600,73130960,3960,3960,3960,3960,0
|
|
20230908,104500,73130960,3960,3965,3965,3960,255
|
|
20230908,104400,72121105,3965,3965,3965,3965,11
|
|
20230908,104300,72077490,3965,3960,3965,3960,669
|
|
20230908,104200,69428045,3955,3955,3955,3955,0
|
|
20230908,104100,69428045,3955,3955,3955,3955,682
|
|
20230908,104000,66730735,3955,3955,3955,3955,100
|
|
20230908,103900,66335235,3955,3955,3955,3955,42
|
|
20230908,103800,66169125,3955,3955,3955,3955,2
|
|
20230908,103700,66161215,3960,3960,3960,3960,0
|
|
20230908,103600,66161215,3960,3960,3960,3960,0
|
|
20230908,103500,66161215,3960,3960,3960,3960,0
|
|
20230908,103400,66161215,3960,3935,3960,3935,302
|
|
20230908,103300,64970905,3960,3965,3965,3905,5613
|
|
20230908,103200,42883595,3960,3960,3960,3960,100
|
|
20230908,103100,42487595,3960,3960,3960,3960,0
|
|
20230908,103000,42487595,3960,3960,3960,3960,0
|
|
20230908,102900,42487595,3960,3960,3960,3960,0
|
|
20230908,102800,42487595,3960,3960,3960,3960,0
|
|
20230908,102700,42487595,3960,3965,3965,3960,2000
|
|
20230908,102600,34566010,3965,3985,3985,3965,2000
|
|
20230908,102500,26627725,4015,4005,4015,4005,200
|
|
20230908,102400,25824750,3980,4000,4000,3980,1000
|
|
20230908,102300,21838360,4010,4010,4010,4010,0
|
|
20230908,102200,21838360,4010,4010,4010,4010,0
|
|
20230908,102100,21838360,4010,4010,4010,4010,0
|
|
20230908,102000,21838360,4010,4010,4010,4010,0
|
|
20230908,101900,21838360,4010,4010,4010,4010,0
|
|
20230908,101800,21838360,4010,4010,4010,4010,0
|
|
20230908,101700,21838360,4010,4010,4010,4010,0
|
|
20230908,101600,21838360,4010,4010,4010,4010,0
|
|
20230908,101500,21838360,4010,4010,4010,4010,0
|
|
20230908,101400,21838360,4010,4010,4010,4010,0
|
|
20230908,101300,21838360,4010,3995,4010,3990,8
|
|
20230908,101200,21806370,4010,4010,4010,4010,0
|
|
20230908,101100,21806370,4010,4010,4010,4010,3
|
|
20230908,101000,21794340,4000,4000,4000,4000,0
|
|
20230908,100900,21794340,4000,4010,4010,4000,219
|
|
20230908,100800,20917780,4010,4010,4010,4010,0
|
|
20230908,100700,20917780,4010,4010,4010,4010,0
|
|
20230908,100600,20917780,4010,4010,4010,4010,0
|
|
20230908,100500,20917780,4010,4010,4010,4010,0
|
|
20230908,100400,20917780,4010,4010,4010,4010,0
|
|
20230908,100300,20917780,4010,4010,4010,4010,0
|
|
20230908,100200,20917780,4010,4010,4010,4010,0
|
|
20230908,100100,20917780,4010,4010,4010,4010,0
|
|
20230908,100000,20917780,4010,4010,4010,4010,0
|
|
20230908,095900,20917780,4010,4010,4010,4010,20
|
|
20230908,095800,20837580,4015,4015,4015,4015,0
|
|
20230908,095700,20837580,4015,4015,4015,4015,0
|
|
20230908,095600,20837580,4015,4015,4015,4015,0
|
|
20230908,095500,20837580,4015,4015,4015,4015,2
|
|
20230908,095400,20829550,4015,4015,4015,4015,0
|
|
20230908,095300,20829550,4015,4015,4015,4015,0
|
|
20230908,095200,20829550,4015,4015,4015,4015,5
|
|
20230908,095100,20809475,4015,4015,4015,4015,0
|
|
20230908,095000,20809475,4015,4015,4015,4015,0
|
|
20230908,094900,20809475,4015,4015,4015,4015,0
|
|
20230908,094800,20809475,4015,4025,4025,4015,215
|
|
20230908,094700,19945305,4030,4030,4030,4030,1
|
|
20230908,094600,19941275,4040,4040,4040,4040,0
|
|
20230908,094500,19941275,4040,4040,4040,4040,0
|
|
20230908,094400,19941275,4040,4040,4040,4040,0
|
|
20230908,094300,19941275,4040,4040,4040,4040,0
|
|
20230908,094200,19941275,4040,4040,4040,4040,0
|
|
20230908,094100,19941275,4040,4040,4040,4040,0
|
|
20230908,094000,19941275,4040,4040,4040,4040,0
|
|
20230908,093900,19941275,4040,4040,4040,4040,0
|
|
20230908,093800,19941275,4040,4040,4040,4040,0
|
|
20230908,093700,19941275,4040,4040,4040,4040,2
|
|
20230908,093600,19933195,4040,4040,4040,4040,0
|
|
20230908,093500,19933195,4040,4040,4040,4040,0
|
|
20230908,093400,19933195,4040,4040,4040,4040,50
|
|
20230908,093300,19731195,4030,4030,4030,4030,0
|
|
20230908,093200,19731195,4030,4030,4030,4030,0
|
|
20230908,093100,19731195,4030,4030,4030,4030,50
|
|
20230908,093000,19529695,4060,4045,4060,4045,44
|
|
20230908,092900,19351520,4015,4045,4050,4015,644
|
|
20230908,092800,16765195,4015,4045,4050,4015,22
|
|
20230908,092700,16676680,4040,4035,4040,4015,304
|
|
20230908,092600,15450045,4030,4030,4030,4030,2
|
|
20230908,092500,15441985,4035,4035,4035,4035,2
|
|
20230908,092400,15433915,4015,4015,4015,4015,108
|
|
20230908,092300,15000295,4035,4020,4035,4020,8
|
|
20230908,092200,14968080,4015,4015,4015,4015,0
|
|
20230908,092100,14968080,4015,4015,4015,4015,200
|
|
20230908,092000,14165080,4015,4000,4015,4000,665
|
|
20230908,091900,11495135,4015,4000,4015,4000,7
|
|
20230908,091800,11467090,3970,3980,3980,3970,674
|
|
20230908,091700,8786030,3975,3975,3975,3975,1560
|
|
20230908,091600,2585030,3970,3970,3970,3970,0
|
|
20230908,091500,2585030,3970,3970,3970,3970,0
|
|
20230908,091400,2585030,3970,3970,3970,3970,0
|
|
20230908,091300,2585030,3970,3970,3970,3970,0
|
|
20230908,091200,2585030,3970,3970,3970,3970,0
|
|
20230908,091100,2585030,3970,3970,3970,3970,0
|
|
20230908,091000,2585030,3970,3970,3970,3970,0
|
|
20230908,090900,2585030,3970,3970,3970,3970,0
|
|
20230908,090800,2585030,3970,3970,3970,3970,1
|
|
20230908,090700,2581060,3975,3975,3975,3975,50
|
|
20230908,090600,2382310,3975,3975,3975,3975,40
|
|
20230908,090500,2223310,3975,3975,3975,3975,100
|
|
20230908,090400,1825810,3965,3965,3965,3965,71
|
|
20230908,090300,1544295,3965,3965,3965,3965,0
|
|
20230908,090200,1544295,3965,3965,3965,3965,7
|
|
20230908,090100,1516540,3970,3970,3970,3970,0
|
|
20230908,090000,1516540,3970,3970,3970,3970,382
|