695 lines
33 KiB
CSV
695 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,203200,249862655,3720,3720,3720,3720,1414
|
|
20230904,203100,249862655,3720,3720,3720,3720,0
|
|
20230904,203000,249862655,3720,3720,3720,3720,0
|
|
20230904,202900,249862655,3720,3720,3720,3720,0
|
|
20230904,202800,249862655,3720,3720,3720,3720,0
|
|
20230904,202700,249862655,3720,3720,3720,3720,0
|
|
20230904,202600,249862655,3720,3720,3720,3720,0
|
|
20230904,202500,249862655,3720,3720,3720,3720,0
|
|
20230904,202400,249862655,3720,3720,3720,3720,0
|
|
20230904,202300,249862655,3720,3720,3720,3720,0
|
|
20230904,202200,249862655,3720,3720,3720,3720,0
|
|
20230904,202100,249862655,3720,3720,3720,3720,0
|
|
20230904,202000,249862655,3720,3720,3720,3720,0
|
|
20230904,201900,249862655,3720,3720,3720,3720,0
|
|
20230904,201800,249862655,3720,3720,3720,3720,0
|
|
20230904,201700,249862655,3720,3720,3720,3720,0
|
|
20230904,201600,249862655,3720,3720,3720,3720,0
|
|
20230904,201500,249862655,3720,3720,3720,3720,0
|
|
20230904,201400,249862655,3720,3720,3720,3720,0
|
|
20230904,201300,249862655,3720,3720,3720,3720,0
|
|
20230904,201200,249862655,3720,3720,3720,3720,0
|
|
20230904,201100,249862655,3720,3720,3720,3720,0
|
|
20230904,201000,249862655,3720,3720,3720,3720,0
|
|
20230904,200900,249862655,3720,3720,3720,3720,0
|
|
20230904,200800,249862655,3720,3720,3720,3720,0
|
|
20230904,200700,249862655,3720,3720,3720,3720,0
|
|
20230904,200600,249862655,3720,3720,3720,3720,0
|
|
20230904,200500,249862655,3720,3720,3720,3720,0
|
|
20230904,200400,249862655,3720,3720,3720,3720,0
|
|
20230904,200300,249862655,3720,3720,3720,3720,0
|
|
20230904,200200,249862655,3720,3720,3720,3720,1414
|
|
20230904,200100,249862655,3720,3720,3720,3720,0
|
|
20230904,200000,249862655,3720,3720,3720,3720,0
|
|
20230904,195900,249862655,3720,3720,3720,3720,0
|
|
20230904,195800,249862655,3720,3720,3720,3720,0
|
|
20230904,195700,249862655,3720,3720,3720,3720,0
|
|
20230904,195600,249862655,3720,3720,3720,3720,0
|
|
20230904,195500,249862655,3720,3720,3720,3720,0
|
|
20230904,195400,249862655,3720,3720,3720,3720,0
|
|
20230904,195300,249862655,3720,3720,3720,3720,0
|
|
20230904,195200,249862655,3720,3720,3720,3720,0
|
|
20230904,195100,249862655,3720,3720,3720,3720,0
|
|
20230904,195000,249862655,3720,3720,3720,3720,0
|
|
20230904,194900,249862655,3720,3720,3720,3720,0
|
|
20230904,194800,249862655,3720,3720,3720,3720,0
|
|
20230904,194700,249862655,3720,3720,3720,3720,0
|
|
20230904,194600,249862655,3720,3720,3720,3720,0
|
|
20230904,194500,249862655,3720,3720,3720,3720,0
|
|
20230904,194400,249862655,3720,3720,3720,3720,0
|
|
20230904,194300,249862655,3720,3720,3720,3720,0
|
|
20230904,194200,249862655,3720,3720,3720,3720,0
|
|
20230904,194100,249862655,3720,3720,3720,3720,0
|
|
20230904,194000,249862655,3720,3720,3720,3720,0
|
|
20230904,193900,249862655,3720,3720,3720,3720,0
|
|
20230904,193800,249862655,3720,3720,3720,3720,0
|
|
20230904,193700,249862655,3720,3720,3720,3720,0
|
|
20230904,193600,249862655,3720,3720,3720,3720,0
|
|
20230904,193500,249862655,3720,3720,3720,3720,0
|
|
20230904,193400,249862655,3720,3720,3720,3720,0
|
|
20230904,193300,249862655,3720,3720,3720,3720,0
|
|
20230904,193200,249862655,3720,3720,3720,3720,1414
|
|
20230904,193100,249862655,3720,3720,3720,3720,0
|
|
20230904,193000,249862655,3720,3720,3720,3720,0
|
|
20230904,192900,249862655,3720,3720,3720,3720,0
|
|
20230904,192800,249862655,3720,3720,3720,3720,0
|
|
20230904,192700,249862655,3720,3720,3720,3720,0
|
|
20230904,192600,249862655,3720,3720,3720,3720,0
|
|
20230904,192500,249862655,3720,3720,3720,3720,0
|
|
20230904,192400,249862655,3720,3720,3720,3720,0
|
|
20230904,192300,249862655,3720,3720,3720,3720,0
|
|
20230904,192200,249862655,3720,3720,3720,3720,0
|
|
20230904,192100,249862655,3720,3720,3720,3720,0
|
|
20230904,192000,249862655,3720,3720,3720,3720,0
|
|
20230904,191900,249862655,3720,3720,3720,3720,0
|
|
20230904,191800,249862655,3720,3720,3720,3720,0
|
|
20230904,191700,249862655,3720,3720,3720,3720,0
|
|
20230904,191600,249862655,3720,3720,3720,3720,0
|
|
20230904,191500,249862655,3720,3720,3720,3720,0
|
|
20230904,191400,249862655,3720,3720,3720,3720,0
|
|
20230904,191300,249862655,3720,3720,3720,3720,0
|
|
20230904,191200,249862655,3720,3720,3720,3720,0
|
|
20230904,191100,249862655,3720,3720,3720,3720,0
|
|
20230904,191000,249862655,3720,3720,3720,3720,0
|
|
20230904,190900,249862655,3720,3720,3720,3720,0
|
|
20230904,190800,249862655,3720,3720,3720,3720,0
|
|
20230904,190700,249862655,3720,3720,3720,3720,0
|
|
20230904,190600,249862655,3720,3720,3720,3720,0
|
|
20230904,190500,249862655,3720,3720,3720,3720,0
|
|
20230904,190400,249862655,3720,3720,3720,3720,0
|
|
20230904,190300,249862655,3720,3720,3720,3720,0
|
|
20230904,190200,249862655,3720,3720,3720,3720,1414
|
|
20230904,190100,249862655,3720,3720,3720,3720,0
|
|
20230904,190000,249862655,3720,3720,3720,3720,0
|
|
20230904,185900,249862655,3720,3720,3720,3720,0
|
|
20230904,185800,249862655,3720,3720,3720,3720,0
|
|
20230904,185700,249862655,3720,3720,3720,3720,0
|
|
20230904,185600,249862655,3720,3720,3720,3720,0
|
|
20230904,185500,249862655,3720,3720,3720,3720,0
|
|
20230904,185400,249862655,3720,3720,3720,3720,0
|
|
20230904,185300,249862655,3720,3720,3720,3720,0
|
|
20230904,185200,249862655,3720,3720,3720,3720,0
|
|
20230904,185100,249862655,3720,3720,3720,3720,0
|
|
20230904,185000,249862655,3720,3720,3720,3720,0
|
|
20230904,184900,249862655,3720,3720,3720,3720,0
|
|
20230904,184800,249862655,3720,3720,3720,3720,0
|
|
20230904,184700,249862655,3720,3720,3720,3720,0
|
|
20230904,184600,249862655,3720,3720,3720,3720,0
|
|
20230904,184500,249862655,3720,3720,3720,3720,0
|
|
20230904,184400,249862655,3720,3720,3720,3720,0
|
|
20230904,184300,249862655,3720,3720,3720,3720,0
|
|
20230904,184200,249862655,3720,3720,3720,3720,0
|
|
20230904,184100,249862655,3720,3720,3720,3720,0
|
|
20230904,184000,249862655,3720,3720,3720,3720,0
|
|
20230904,183900,249862655,3720,3720,3720,3720,0
|
|
20230904,183800,249862655,3720,3720,3720,3720,0
|
|
20230904,183700,249862655,3720,3720,3720,3720,0
|
|
20230904,183600,249862655,3720,3720,3720,3720,0
|
|
20230904,183500,249862655,3720,3720,3720,3720,0
|
|
20230904,183400,249862655,3720,3720,3720,3720,0
|
|
20230904,183300,249862655,3720,3720,3720,3720,0
|
|
20230904,183200,249862655,3720,3720,3720,3720,1414
|
|
20230904,183100,249862655,3720,3720,3720,3720,0
|
|
20230904,183000,249862655,3720,3720,3720,3720,0
|
|
20230904,182900,249862655,3720,3720,3720,3720,0
|
|
20230904,182800,249862655,3720,3720,3720,3720,0
|
|
20230904,182700,249862655,3720,3720,3720,3720,0
|
|
20230904,182600,249862655,3720,3720,3720,3720,0
|
|
20230904,182500,249862655,3720,3720,3720,3720,0
|
|
20230904,182400,249862655,3720,3720,3720,3720,0
|
|
20230904,182300,249862655,3720,3720,3720,3720,0
|
|
20230904,182200,249862655,3720,3720,3720,3720,0
|
|
20230904,182100,249862655,3720,3720,3720,3720,0
|
|
20230904,182000,249862655,3720,3720,3720,3720,0
|
|
20230904,181900,249862655,3720,3720,3720,3720,0
|
|
20230904,181800,249862655,3720,3720,3720,3720,0
|
|
20230904,181700,249862655,3720,3720,3720,3720,0
|
|
20230904,181600,249862655,3720,3720,3720,3720,0
|
|
20230904,181500,249862655,3720,3720,3720,3720,0
|
|
20230904,181400,249862655,3720,3720,3720,3720,0
|
|
20230904,181300,249862655,3720,3720,3720,3720,0
|
|
20230904,181200,249862655,3720,3720,3720,3720,0
|
|
20230904,181100,249862655,3720,3720,3720,3720,0
|
|
20230904,181000,249862655,3720,3720,3720,3720,0
|
|
20230904,180900,249862655,3720,3720,3720,3720,0
|
|
20230904,180800,249862655,3720,3720,3720,3720,0
|
|
20230904,180700,249862655,3720,3720,3720,3720,0
|
|
20230904,180600,249862655,3720,3720,3720,3720,0
|
|
20230904,180500,249862655,3720,3720,3720,3720,0
|
|
20230904,180400,249862655,3720,3720,3720,3720,0
|
|
20230904,180300,249862655,3720,3720,3720,3720,0
|
|
20230904,180200,249862655,3720,3720,3720,3720,1414
|
|
20230904,180100,249862655,3720,3720,3720,3720,0
|
|
20230904,180000,249862655,3720,3720,3720,3720,0
|
|
20230904,175900,249862655,3720,3720,3720,3720,0
|
|
20230904,175800,249862655,3720,3720,3720,3720,0
|
|
20230904,175700,249862655,3720,3720,3720,3720,0
|
|
20230904,175600,249862655,3720,3720,3720,3720,0
|
|
20230904,175500,249862655,3720,3720,3720,3720,0
|
|
20230904,175400,249862655,3720,3720,3720,3720,0
|
|
20230904,175300,249862655,3720,3720,3720,3720,0
|
|
20230904,175200,249862655,3720,3720,3720,3720,0
|
|
20230904,175100,249862655,3720,3720,3720,3720,0
|
|
20230904,175000,249862655,3720,3720,3720,3720,0
|
|
20230904,174900,249862655,3720,3720,3720,3720,0
|
|
20230904,174800,249862655,3720,3720,3720,3720,0
|
|
20230904,174700,249862655,3720,3720,3720,3720,0
|
|
20230904,174600,249862655,3720,3720,3720,3720,0
|
|
20230904,174500,249862655,3720,3720,3720,3720,0
|
|
20230904,174400,249862655,3720,3720,3720,3720,0
|
|
20230904,174300,249862655,3720,3720,3720,3720,0
|
|
20230904,174200,249862655,3720,3720,3720,3720,0
|
|
20230904,174100,249862655,3720,3720,3720,3720,0
|
|
20230904,174000,249862655,3720,3720,3720,3720,0
|
|
20230904,173900,249862655,3720,3720,3720,3720,0
|
|
20230904,173800,249862655,3720,3720,3720,3720,0
|
|
20230904,173700,249862655,3720,3720,3720,3720,0
|
|
20230904,173600,249862655,3720,3720,3720,3720,0
|
|
20230904,173500,249862655,3720,3720,3720,3720,0
|
|
20230904,173400,249862655,3720,3720,3720,3720,0
|
|
20230904,173300,249862655,3720,3720,3720,3720,0
|
|
20230904,173200,249862655,3720,3720,3720,3720,1414
|
|
20230904,173100,249862655,3720,3720,3720,3720,0
|
|
20230904,173000,249862655,3720,3720,3720,3720,0
|
|
20230904,172900,249862655,3720,3720,3720,3720,0
|
|
20230904,172800,249862655,3720,3720,3720,3720,0
|
|
20230904,172700,249862655,3720,3720,3720,3720,0
|
|
20230904,172600,249862655,3720,3720,3720,3720,0
|
|
20230904,172500,249862655,3720,3720,3720,3720,0
|
|
20230904,172400,249862655,3720,3720,3720,3720,0
|
|
20230904,172300,249862655,3720,3720,3720,3720,0
|
|
20230904,172200,249862655,3720,3720,3720,3720,0
|
|
20230904,172100,249862655,3720,3720,3720,3720,0
|
|
20230904,172000,249862655,3720,3720,3720,3720,0
|
|
20230904,171900,249862655,3720,3720,3720,3720,0
|
|
20230904,171800,249862655,3720,3720,3720,3720,0
|
|
20230904,171700,249862655,3720,3720,3720,3720,0
|
|
20230904,171600,249862655,3720,3720,3720,3720,0
|
|
20230904,171500,249862655,3720,3720,3720,3720,0
|
|
20230904,171400,249862655,3720,3720,3720,3720,0
|
|
20230904,171300,249862655,3720,3720,3720,3720,0
|
|
20230904,171200,249862655,3720,3720,3720,3720,0
|
|
20230904,171100,249862655,3720,3720,3720,3720,0
|
|
20230904,171000,249862655,3720,3720,3720,3720,0
|
|
20230904,170900,249862655,3720,3720,3720,3720,0
|
|
20230904,170800,249862655,3720,3720,3720,3720,0
|
|
20230904,170700,249862655,3720,3720,3720,3720,0
|
|
20230904,170600,249862655,3720,3720,3720,3720,0
|
|
20230904,170500,249862655,3720,3720,3720,3720,0
|
|
20230904,170400,249862655,3720,3720,3720,3720,0
|
|
20230904,170300,249862655,3720,3720,3720,3720,0
|
|
20230904,170200,249862655,3720,3720,3720,3720,1414
|
|
20230904,170100,249862655,3720,3720,3720,3720,0
|
|
20230904,170000,249862655,3720,3720,3720,3720,0
|
|
20230904,165900,249862655,3720,3720,3720,3720,0
|
|
20230904,165800,249862655,3720,3720,3720,3720,0
|
|
20230904,165700,249862655,3720,3720,3720,3720,0
|
|
20230904,165600,249862655,3720,3720,3720,3720,0
|
|
20230904,165500,249862655,3720,3720,3720,3720,0
|
|
20230904,165400,249862655,3720,3720,3720,3720,0
|
|
20230904,165300,249862655,3720,3720,3720,3720,0
|
|
20230904,165200,249862655,3720,3720,3720,3720,0
|
|
20230904,165100,249862655,3720,3720,3720,3720,0
|
|
20230904,165000,249862655,3720,3720,3720,3720,0
|
|
20230904,164900,249862655,3720,3720,3720,3720,0
|
|
20230904,164800,249862655,3720,3720,3720,3720,0
|
|
20230904,164700,249862655,3720,3720,3720,3720,0
|
|
20230904,164600,249862655,3720,3720,3720,3720,0
|
|
20230904,164500,249862655,3720,3720,3720,3720,0
|
|
20230904,164400,249862655,3720,3720,3720,3720,0
|
|
20230904,164300,249862655,3720,3720,3720,3720,0
|
|
20230904,164200,249862655,3720,3720,3720,3720,0
|
|
20230904,164100,249862655,3720,3720,3720,3720,0
|
|
20230904,164000,249862655,3720,3720,3720,3720,0
|
|
20230904,163900,249862655,3720,3720,3720,3720,0
|
|
20230904,163800,249862655,3720,3720,3720,3720,0
|
|
20230904,163700,249862655,3720,3720,3720,3720,0
|
|
20230904,163600,249862655,3720,3720,3720,3720,0
|
|
20230904,163500,249862655,3720,3720,3720,3720,0
|
|
20230904,163400,249862655,3720,3720,3720,3720,0
|
|
20230904,163300,249862655,3720,3720,3720,3720,0
|
|
20230904,163200,249862655,3720,3720,3720,3720,1414
|
|
20230904,163100,249862655,3720,3720,3720,3720,0
|
|
20230904,163000,249862655,3720,3720,3720,3720,0
|
|
20230904,162900,249862655,3720,3720,3720,3720,0
|
|
20230904,162800,249862655,3720,3720,3720,3720,0
|
|
20230904,162700,249862655,3720,3720,3720,3720,0
|
|
20230904,162600,249862655,3720,3720,3720,3720,0
|
|
20230904,162500,249862655,3720,3720,3720,3720,0
|
|
20230904,162400,249862655,3720,3720,3720,3720,0
|
|
20230904,162300,249862655,3720,3720,3720,3720,0
|
|
20230904,162200,249862655,3720,3720,3720,3720,0
|
|
20230904,162100,249862655,3720,3720,3720,3720,0
|
|
20230904,162000,249862655,3720,3720,3720,3720,0
|
|
20230904,161900,249862655,3720,3720,3720,3720,0
|
|
20230904,161800,249862655,3720,3720,3720,3720,0
|
|
20230904,161700,249862655,3720,3720,3720,3720,0
|
|
20230904,161600,249862655,3720,3720,3720,3720,0
|
|
20230904,161500,249862655,3720,3720,3720,3720,0
|
|
20230904,161400,249862655,3720,3720,3720,3720,0
|
|
20230904,161300,249862655,3720,3720,3720,3720,0
|
|
20230904,161200,249862655,3720,3720,3720,3720,0
|
|
20230904,161100,249862655,3720,3720,3720,3720,0
|
|
20230904,161000,249862655,3720,3720,3720,3720,0
|
|
20230904,160900,249862655,3720,3720,3720,3720,0
|
|
20230904,160800,249862655,3720,3720,3720,3720,0
|
|
20230904,160700,249862655,3720,3720,3720,3720,0
|
|
20230904,160600,249862655,3720,3720,3720,3720,0
|
|
20230904,160500,249862655,3720,3720,3720,3720,0
|
|
20230904,160400,249862655,3720,3720,3720,3720,0
|
|
20230904,160300,249862655,3720,3720,3720,3720,0
|
|
20230904,160200,249862655,3720,3720,3720,3720,1414
|
|
20230904,160100,249862655,3720,3720,3720,3720,0
|
|
20230904,160000,249862655,3720,3720,3720,3720,0
|
|
20230904,155900,249862655,3720,3720,3720,3720,0
|
|
20230904,155800,249862655,3720,3720,3720,3720,0
|
|
20230904,155700,249862655,3720,3720,3720,3720,0
|
|
20230904,155600,249862655,3720,3720,3720,3720,0
|
|
20230904,155500,249862655,3720,3720,3720,3720,0
|
|
20230904,155400,249862655,3720,3720,3720,3720,0
|
|
20230904,155300,249862655,3720,3720,3720,3720,0
|
|
20230904,155200,249862655,3720,3720,3720,3720,0
|
|
20230904,155100,249862655,3720,3720,3720,3720,0
|
|
20230904,155000,249862655,3720,3720,3720,3720,0
|
|
20230904,154900,249862655,3720,3720,3720,3720,0
|
|
20230904,154800,249862655,3720,3720,3720,3720,0
|
|
20230904,154700,249862655,3720,3720,3720,3720,0
|
|
20230904,154600,249862655,3720,3720,3720,3720,0
|
|
20230904,154500,249862655,3720,3720,3720,3720,0
|
|
20230904,154400,249862655,3720,3720,3720,3720,0
|
|
20230904,154300,249862655,3720,3720,3720,3720,0
|
|
20230904,154200,249862655,3720,3720,3720,3720,0
|
|
20230904,154100,249862655,3720,3720,3720,3720,0
|
|
20230904,154000,249862655,3720,3720,3720,3720,0
|
|
20230904,153900,249862655,3720,3720,3720,3720,0
|
|
20230904,153800,249862655,3720,3720,3720,3720,0
|
|
20230904,153700,249862655,3720,3720,3720,3720,0
|
|
20230904,153600,249862655,3720,3720,3720,3720,0
|
|
20230904,153500,249862655,3720,3720,3720,3720,0
|
|
20230904,153400,249862655,3720,3720,3720,3720,0
|
|
20230904,153300,249862655,3720,3720,3720,3720,0
|
|
20230904,153200,249862655,3720,3720,3720,3720,1414
|
|
20230904,153100,249862655,3720,3720,3720,3720,0
|
|
20230904,153000,249862655,3720,3720,3720,3720,1414
|
|
20230904,152900,244602575,3735,3735,3735,3735,0
|
|
20230904,152800,244602575,3735,3735,3735,3735,0
|
|
20230904,152700,244602575,3735,3735,3735,3735,0
|
|
20230904,152600,244602575,3735,3735,3735,3735,0
|
|
20230904,152500,244602575,3735,3735,3735,3735,0
|
|
20230904,152400,244602575,3735,3735,3735,3735,0
|
|
20230904,152300,244602575,3735,3735,3735,3735,0
|
|
20230904,152200,244602575,3735,3735,3735,3735,0
|
|
20230904,152100,244602575,3735,3735,3735,3735,0
|
|
20230904,152000,244602575,3735,3735,3735,3735,0
|
|
20230904,151900,244602575,3735,3725,3735,3720,530
|
|
20230904,151800,242629005,3735,3735,3735,3735,0
|
|
20230904,151700,242629005,3735,3735,3735,3735,0
|
|
20230904,151600,242629005,3735,3735,3735,3735,1
|
|
20230904,151500,242625270,3700,3700,3700,3700,0
|
|
20230904,151400,242625270,3700,3700,3700,3700,0
|
|
20230904,151300,242625270,3700,3715,3715,3700,6000
|
|
20230904,151200,220409425,3715,3715,3715,3715,54
|
|
20230904,151100,220208815,3710,3710,3710,3710,0
|
|
20230904,151000,220208815,3710,3710,3710,3710,0
|
|
20230904,150900,220208815,3710,3725,3725,3710,4290
|
|
20230904,150800,204262685,3725,3730,3730,3725,3
|
|
20230904,150700,204251500,3730,3740,3740,3730,10
|
|
20230904,150600,204214150,3745,3745,3745,3745,1
|
|
20230904,150500,204210405,3725,3725,3725,3725,0
|
|
20230904,150400,204210405,3725,3735,3735,3725,100
|
|
20230904,150300,203837890,3740,3740,3740,3740,0
|
|
20230904,150200,203837890,3740,3740,3740,3740,0
|
|
20230904,150100,203837890,3740,3740,3740,3740,1
|
|
20230904,150000,203834150,3745,3745,3745,3745,0
|
|
20230904,145900,203834150,3745,3745,3745,3745,0
|
|
20230904,145800,203834150,3745,3735,3745,3725,251
|
|
20230904,145700,202895830,3735,3735,3735,3735,0
|
|
20230904,145600,202895830,3735,3735,3735,3735,0
|
|
20230904,145500,202895830,3735,3735,3735,3735,0
|
|
20230904,145400,202895830,3735,3745,3745,3735,562
|
|
20230904,145300,200796750,3735,3735,3735,3735,1
|
|
20230904,145200,200793015,3735,3735,3735,3735,22
|
|
20230904,145100,200710845,3735,3735,3735,3735,0
|
|
20230904,145000,200710845,3735,3735,3735,3735,0
|
|
20230904,144900,200710845,3735,3735,3735,3735,1
|
|
20230904,144800,200707110,3740,3740,3740,3740,1
|
|
20230904,144700,200703370,3745,3745,3745,3745,0
|
|
20230904,144600,200703370,3745,3745,3745,3745,0
|
|
20230904,144500,200703370,3745,3745,3745,3745,1
|
|
20230904,144400,200699625,3720,3720,3720,3720,0
|
|
20230904,144300,200699625,3720,3720,3720,3720,0
|
|
20230904,144200,200699625,3720,3720,3720,3720,0
|
|
20230904,144100,200699625,3720,3720,3720,3720,0
|
|
20230904,144000,200699625,3720,3720,3720,3720,5
|
|
20230904,143900,200681025,3745,3745,3745,3745,0
|
|
20230904,143800,200681025,3745,3745,3745,3745,0
|
|
20230904,143700,200681025,3745,3745,3745,3745,0
|
|
20230904,143600,200681025,3745,3745,3745,3745,200
|
|
20230904,143500,199932025,3745,3745,3745,3745,0
|
|
20230904,143400,199932025,3745,3745,3745,3745,0
|
|
20230904,143300,199932025,3745,3745,3745,3745,0
|
|
20230904,143200,199932025,3745,3745,3745,3745,1
|
|
20230904,143100,199928280,3730,3730,3730,3730,304
|
|
20230904,143000,198794360,3740,3740,3740,3740,0
|
|
20230904,142900,198794360,3740,3740,3740,3740,0
|
|
20230904,142800,198794360,3740,3740,3740,3740,2
|
|
20230904,142700,198786880,3740,3740,3740,3720,42
|
|
20230904,142600,198629820,3745,3745,3745,3745,0
|
|
20230904,142500,198629820,3745,3745,3745,3745,0
|
|
20230904,142400,198629820,3745,3745,3745,3745,0
|
|
20230904,142300,198629820,3745,3745,3745,3745,0
|
|
20230904,142200,198629820,3745,3745,3745,3745,0
|
|
20230904,142100,198629820,3745,3745,3745,3745,50
|
|
20230904,142000,198442570,3755,3755,3755,3755,0
|
|
20230904,141900,198442570,3755,3755,3755,3755,0
|
|
20230904,141800,198442570,3755,3755,3755,3755,0
|
|
20230904,141700,198442570,3755,3755,3755,3755,0
|
|
20230904,141600,198442570,3755,3755,3755,3755,0
|
|
20230904,141500,198442570,3755,3725,3755,3720,501
|
|
20230904,141400,196578375,3770,3770,3770,3770,0
|
|
20230904,141300,196578375,3770,3770,3770,3770,8
|
|
20230904,141200,196548215,3775,3775,3775,3775,0
|
|
20230904,141100,196548215,3775,3775,3775,3775,0
|
|
20230904,141000,196548215,3775,3740,3775,3740,1400
|
|
20230904,140900,191292765,3720,3720,3720,3720,0
|
|
20230904,140800,191292765,3720,3720,3720,3720,0
|
|
20230904,140700,191292765,3720,3720,3720,3720,0
|
|
20230904,140600,191292765,3720,3730,3730,3720,1000
|
|
20230904,140500,187567435,3740,3740,3740,3740,0
|
|
20230904,140400,187567435,3740,3740,3740,3740,10
|
|
20230904,140300,187530035,3730,3730,3730,3730,0
|
|
20230904,140200,187530035,3730,3730,3730,3730,0
|
|
20230904,140100,187530035,3730,3730,3730,3730,0
|
|
20230904,140000,187530035,3730,3730,3730,3730,0
|
|
20230904,135900,187530035,3730,3730,3730,3730,0
|
|
20230904,135800,187530035,3730,3730,3730,3730,0
|
|
20230904,135700,187530035,3730,3730,3730,3730,0
|
|
20230904,135600,187530035,3730,3730,3730,3730,0
|
|
20230904,135500,187530035,3730,3730,3730,3730,0
|
|
20230904,135400,187530035,3730,3730,3730,3730,0
|
|
20230904,135300,187530035,3730,3730,3730,3730,0
|
|
20230904,135200,187530035,3730,3735,3735,3730,34
|
|
20230904,135100,187403175,3735,3735,3735,3735,0
|
|
20230904,135000,187403175,3735,3735,3735,3735,0
|
|
20230904,134900,187403175,3735,3735,3735,3735,0
|
|
20230904,134800,187403175,3735,3735,3735,3735,1
|
|
20230904,134700,187399440,3735,3735,3735,3735,0
|
|
20230904,134600,187399440,3735,3735,3735,3735,3
|
|
20230904,134500,187388235,3735,3735,3735,3735,0
|
|
20230904,134400,187388235,3735,3730,3735,3730,2
|
|
20230904,134300,187380770,3735,3735,3735,3735,0
|
|
20230904,134200,187380770,3735,3735,3735,3735,0
|
|
20230904,134100,187380770,3735,3735,3735,3735,0
|
|
20230904,134000,187380770,3735,3735,3735,3735,0
|
|
20230904,133900,187380770,3735,3735,3735,3735,0
|
|
20230904,133800,187380770,3735,3735,3735,3735,4
|
|
20230904,133700,187365830,3735,3735,3735,3735,0
|
|
20230904,133600,187365830,3735,3735,3735,3735,228
|
|
20230904,133500,186514250,3740,3740,3740,3740,0
|
|
20230904,133400,186514250,3740,3740,3740,3740,0
|
|
20230904,133300,186514250,3740,3740,3740,3740,0
|
|
20230904,133200,186514250,3740,3740,3740,3740,0
|
|
20230904,133100,186514250,3740,3740,3740,3740,0
|
|
20230904,133000,186514250,3740,3740,3740,3740,100
|
|
20230904,132900,186140250,3730,3730,3730,3730,0
|
|
20230904,132800,186140250,3730,3730,3730,3730,10
|
|
20230904,132700,186102950,3730,3730,3730,3730,729
|
|
20230904,132600,183383780,3730,3735,3735,3730,5
|
|
20230904,132500,183365110,3740,3740,3740,3740,0
|
|
20230904,132400,183365110,3740,3740,3740,3740,0
|
|
20230904,132300,183365110,3740,3740,3740,3740,0
|
|
20230904,132200,183365110,3740,3735,3740,3735,120
|
|
20230904,132100,182916340,3735,3735,3735,3735,0
|
|
20230904,132000,182916340,3735,3735,3735,3735,6
|
|
20230904,131900,182893930,3735,3735,3735,3735,0
|
|
20230904,131800,182893930,3735,3735,3735,3735,0
|
|
20230904,131700,182893930,3735,3735,3735,3735,1
|
|
20230904,131600,182890195,3725,3725,3725,3725,0
|
|
20230904,131500,182890195,3725,3730,3730,3725,423
|
|
20230904,131400,181312930,3730,3730,3730,3730,1
|
|
20230904,131300,181309200,3740,3740,3740,3740,1
|
|
20230904,131200,181305460,3735,3735,3735,3735,51
|
|
20230904,131100,181114975,3735,3735,3735,3735,0
|
|
20230904,131000,181114975,3735,3735,3735,3735,50
|
|
20230904,130900,180928225,3735,3735,3735,3735,0
|
|
20230904,130800,180928225,3735,3735,3735,3735,0
|
|
20230904,130700,180928225,3735,3735,3735,3735,0
|
|
20230904,130600,180928225,3735,3735,3735,3735,0
|
|
20230904,130500,180928225,3735,3735,3735,3735,178
|
|
20230904,130400,180263395,3740,3740,3740,3740,0
|
|
20230904,130300,180263395,3740,3740,3740,3740,0
|
|
20230904,130200,180263395,3740,3740,3740,3740,0
|
|
20230904,130100,180263395,3740,3740,3740,3740,1
|
|
20230904,130000,180259655,3740,3740,3740,3740,12
|
|
20230904,125900,180214775,3740,3740,3740,3740,0
|
|
20230904,125800,180214775,3740,3740,3740,3740,100
|
|
20230904,125700,179840775,3740,3740,3740,3740,51
|
|
20230904,125600,179650035,3740,3740,3740,3740,0
|
|
20230904,125500,179650035,3740,3740,3740,3740,80
|
|
20230904,125400,179350835,3740,3740,3740,3740,10
|
|
20230904,125300,179313435,3740,3740,3740,3740,13
|
|
20230904,125200,179264815,3745,3745,3745,3745,0
|
|
20230904,125100,179264815,3745,3745,3745,3745,0
|
|
20230904,125000,179264815,3745,3745,3745,3745,0
|
|
20230904,124900,179264815,3745,3745,3745,3745,0
|
|
20230904,124800,179264815,3745,3745,3745,3745,0
|
|
20230904,124700,179264815,3745,3745,3745,3745,0
|
|
20230904,124600,179264815,3745,3740,3745,3740,15
|
|
20230904,124500,179208665,3745,3745,3745,3745,0
|
|
20230904,124400,179208665,3745,3745,3745,3745,135
|
|
20230904,124300,178703090,3745,3730,3745,3730,8
|
|
20230904,124200,178673175,3725,3725,3725,3725,0
|
|
20230904,124100,178673175,3725,3725,3730,3725,125
|
|
20230904,124000,178207545,3735,3735,3735,3730,1158
|
|
20230904,123900,173888040,3745,3745,3745,3745,0
|
|
20230904,123800,173888040,3745,3745,3745,3745,0
|
|
20230904,123700,173888040,3745,3745,3745,3745,0
|
|
20230904,123600,173888040,3745,3745,3745,3745,0
|
|
20230904,123500,173888040,3745,3745,3745,3745,5
|
|
20230904,123400,173869315,3745,3745,3745,3745,0
|
|
20230904,123300,173869315,3745,3745,3745,3745,10
|
|
20230904,123200,173831865,3745,3745,3745,3745,0
|
|
20230904,123100,173831865,3745,3745,3745,3745,0
|
|
20230904,123000,173831865,3745,3745,3745,3745,4
|
|
20230904,122900,173816885,3745,3745,3745,3745,3
|
|
20230904,122800,173805650,3745,3740,3745,3740,60
|
|
20230904,122700,173581245,3740,3740,3740,3740,0
|
|
20230904,122600,173581245,3740,3740,3740,3740,0
|
|
20230904,122500,173581245,3740,3740,3740,3740,1
|
|
20230904,122400,173577505,3740,3740,3740,3740,0
|
|
20230904,122300,173577505,3740,3740,3740,3740,0
|
|
20230904,122200,173577505,3740,3740,3740,3740,1
|
|
20230904,122100,173573765,3740,3740,3740,3740,1
|
|
20230904,122000,173570025,3740,3740,3740,3740,46
|
|
20230904,121900,173397985,3745,3745,3745,3745,0
|
|
20230904,121800,173397985,3745,3745,3745,3745,0
|
|
20230904,121700,173397985,3745,3745,3745,3745,0
|
|
20230904,121600,173397985,3745,3735,3745,3730,288
|
|
20230904,121500,172322410,3735,3735,3735,3735,378
|
|
20230904,121400,170910580,3745,3745,3745,3745,5
|
|
20230904,121300,170891855,3750,3750,3750,3750,0
|
|
20230904,121200,170891855,3750,3750,3750,3750,0
|
|
20230904,121100,170891855,3750,3750,3750,3750,0
|
|
20230904,121000,170891855,3750,3750,3750,3750,1
|
|
20230904,120900,170888105,3730,3730,3730,3730,7
|
|
20230904,120800,170861995,3750,3750,3750,3750,1
|
|
20230904,120700,170858245,3725,3725,3725,3725,0
|
|
20230904,120600,170858245,3725,3725,3725,3725,2
|
|
20230904,120500,170850795,3750,3740,3750,3740,71
|
|
20230904,120400,170585245,3725,3725,3725,3725,0
|
|
20230904,120300,170585245,3725,3725,3725,3725,1
|
|
20230904,120200,170581520,3725,3725,3725,3725,0
|
|
20230904,120100,170581520,3725,3725,3725,3725,1
|
|
20230904,120000,170577795,3750,3750,3750,3750,0
|
|
20230904,115900,170577795,3750,3750,3750,3750,0
|
|
20230904,115800,170577795,3750,3750,3750,3750,10
|
|
20230904,115700,170540295,3750,3750,3750,3750,10
|
|
20230904,115600,170502795,3725,3725,3725,3725,0
|
|
20230904,115500,170502795,3725,3725,3725,3725,0
|
|
20230904,115400,170502795,3725,3725,3725,3725,0
|
|
20230904,115300,170502795,3725,3725,3725,3725,0
|
|
20230904,115200,170502795,3725,3725,3725,3725,0
|
|
20230904,115100,170502795,3725,3725,3725,3725,0
|
|
20230904,115000,170502795,3725,3725,3725,3725,0
|
|
20230904,114900,170502795,3725,3725,3725,3725,0
|
|
20230904,114800,170502795,3725,3725,3725,3725,0
|
|
20230904,114700,170502795,3725,3725,3725,3725,0
|
|
20230904,114600,170502795,3725,3725,3725,3725,0
|
|
20230904,114500,170502795,3725,3725,3725,3725,53
|
|
20230904,114400,170305370,3710,3755,3755,3710,4602
|
|
20230904,114300,153159935,3755,3755,3755,3755,0
|
|
20230904,114200,153159935,3755,3755,3755,3755,0
|
|
20230904,114100,153159935,3755,3755,3755,3755,3
|
|
20230904,114000,153148670,3755,3755,3755,3755,0
|
|
20230904,113900,153148670,3755,3755,3755,3755,5
|
|
20230904,113800,153129895,3760,3760,3760,3760,0
|
|
20230904,113700,153129895,3760,3760,3760,3760,10
|
|
20230904,113600,153092295,3760,3755,3760,3755,194
|
|
20230904,113500,152363820,3740,3750,3750,3740,500
|
|
20230904,113400,150491985,3760,3760,3760,3760,0
|
|
20230904,113300,150491985,3760,3760,3760,3760,0
|
|
20230904,113200,150491985,3760,3760,3760,3760,0
|
|
20230904,113100,150491985,3760,3760,3760,3760,0
|
|
20230904,113000,150491985,3760,3760,3760,3760,0
|
|
20230904,112900,150491985,3760,3760,3760,3760,0
|
|
20230904,112800,150491985,3760,3760,3760,3760,0
|
|
20230904,112700,150491985,3760,3760,3760,3760,0
|
|
20230904,112600,150491985,3760,3760,3760,3760,0
|
|
20230904,112500,150491985,3760,3760,3760,3760,0
|
|
20230904,112400,150491985,3760,3760,3760,3760,5
|
|
20230904,112300,150473185,3760,3760,3760,3760,0
|
|
20230904,112200,150473185,3760,3760,3760,3760,0
|
|
20230904,112100,150473185,3760,3760,3760,3760,0
|
|
20230904,112000,150473185,3760,3760,3760,3760,0
|
|
20230904,111900,150473185,3760,3760,3760,3760,2
|
|
20230904,111800,150465665,3760,3760,3760,3760,0
|
|
20230904,111700,150465665,3760,3760,3760,3760,2
|
|
20230904,111600,150458145,3760,3755,3760,3755,298
|
|
20230904,111500,149338490,3755,3755,3755,3755,0
|
|
20230904,111400,149338490,3755,3755,3755,3755,0
|
|
20230904,111300,149338490,3755,3745,3755,3745,501
|
|
20230904,111200,147460835,3745,3745,3745,3745,0
|
|
20230904,111100,147460835,3745,3745,3745,3745,0
|
|
20230904,111000,147460835,3745,3745,3745,3745,0
|
|
20230904,110900,147460835,3745,3745,3745,3745,0
|
|
20230904,110800,147460835,3745,3745,3745,3745,0
|
|
20230904,110700,147460835,3745,3745,3745,3745,0
|
|
20230904,110600,147460835,3745,3745,3745,3745,27
|
|
20230904,110500,147359720,3745,3745,3745,3745,0
|
|
20230904,110400,147359720,3745,3745,3745,3745,0
|
|
20230904,110300,147359720,3745,3745,3745,3745,0
|
|
20230904,110200,147359720,3745,3745,3745,3745,0
|
|
20230904,110100,147359720,3745,3740,3745,3740,4
|
|
20230904,110000,147344755,3745,3745,3745,3745,151
|
|
20230904,105900,146779260,3740,3740,3740,3740,0
|
|
20230904,105800,146779260,3740,3745,3745,3740,2
|
|
20230904,105700,146771775,3740,3740,3740,3740,60
|
|
20230904,105600,146547375,3745,3745,3745,3745,0
|
|
20230904,105500,146547375,3745,3745,3745,3745,0
|
|
20230904,105400,146547375,3745,3740,3745,3740,342
|
|
20230904,105300,145268290,3735,3735,3735,3735,0
|
|
20230904,105200,145268290,3735,3730,3735,3680,10474
|
|
20230904,105100,106531555,3725,3730,3735,3725,95
|
|
20230904,105000,106177570,3735,3730,3735,3730,401
|
|
20230904,104900,104681835,3735,3735,3735,3735,0
|
|
20230904,104800,104681835,3735,3735,3735,3735,50
|
|
20230904,104700,104495085,3735,3735,3735,3735,10
|
|
20230904,104600,104457735,3735,3735,3735,3735,10
|
|
20230904,104500,104420385,3735,3735,3735,3735,184
|
|
20230904,104400,103733145,3725,3735,3735,3720,704
|
|
20230904,104300,101113570,3735,3735,3735,3735,10
|
|
20230904,104200,101076220,3740,3740,3740,3740,10
|
|
20230904,104100,101038820,3740,3740,3740,3740,0
|
|
20230904,104000,101038820,3740,3740,3740,3740,92
|
|
20230904,103900,100694740,3740,3740,3740,3740,157
|
|
20230904,103800,100107560,3740,3725,3740,3720,501
|
|
20230904,103700,98243000,3745,3740,3745,3740,3
|
|
20230904,103600,98231775,3740,3725,3740,3725,193
|
|
20230904,103500,97512835,3740,3740,3740,3740,1
|
|
20230904,103400,97509095,3720,3725,3725,3720,206
|
|
20230904,103300,96741775,3725,3730,3730,3725,281
|
|
20230904,103200,95694400,3730,3740,3740,3730,679
|
|
20230904,103100,93159455,3750,3750,3750,3750,0
|
|
20230904,103000,93159455,3750,3750,3750,3750,6
|
|
20230904,102900,93136955,3750,3750,3750,3750,0
|
|
20230904,102800,93136955,3750,3750,3750,3750,0
|
|
20230904,102700,93136955,3750,3750,3750,3750,1
|
|
20230904,102600,93133205,3735,3745,3750,3735,44
|
|
20230904,102500,92968765,3735,3735,3735,3735,150
|
|
20230904,102400,92408515,3740,3740,3740,3740,8
|
|
20230904,102300,92378595,3745,3745,3745,3745,3
|
|
20230904,102200,92367360,3745,3740,3745,3740,17
|
|
20230904,102100,92303705,3740,3740,3740,3740,47
|
|
20230904,102000,92127925,3740,3735,3740,3735,60
|
|
20230904,101900,91903820,3740,3740,3740,3740,333
|
|
20230904,101800,90658400,3740,3740,3740,3740,77
|
|
20230904,101700,90370420,3740,3750,3750,3740,6
|
|
20230904,101600,90347930,3750,3750,3750,3750,1
|
|
20230904,101500,90344180,3740,3740,3740,3740,0
|
|
20230904,101400,90344180,3740,3745,3750,3740,1108
|
|
20230904,101300,86199660,3750,3750,3750,3750,0
|
|
20230904,101200,86199660,3750,3755,3755,3750,1544
|
|
20230904,101100,80409545,3755,3760,3760,3755,93
|
|
20230904,101000,80060325,3760,3760,3760,3755,117
|
|
20230904,100900,79620980,3755,3760,3760,3755,8
|
|
20230904,100800,79590930,3760,3760,3760,3760,24
|
|
20230904,100700,79500690,3755,3755,3760,3755,799
|
|
20230904,100600,76500415,3760,3765,3765,3760,712
|
|
20230904,100500,73823195,3765,3765,3765,3765,0
|
|
20230904,100400,73823195,3765,3765,3765,3765,7
|
|
20230904,100300,73796840,3775,3775,3775,3775,1
|
|
20230904,100200,73793065,3775,3775,3775,3775,1
|
|
20230904,100100,73789290,3760,3780,3780,3760,536
|
|
20230904,100000,71771980,3760,3760,3760,3760,30
|
|
20230904,095900,71659180,3760,3780,3780,3760,133
|
|
20230904,095800,71157445,3780,3780,3780,3780,10
|
|
20230904,095700,71119645,3780,3780,3780,3780,13
|
|
20230904,095600,71070505,3785,3790,3790,3785,217
|
|
20230904,095500,70249040,3790,3790,3790,3790,53
|
|
20230904,095400,70048170,3795,3800,3800,3795,190
|
|
20230904,095300,69326920,3810,3810,3810,3810,3
|
|
20230904,095200,69315490,3810,3810,3810,3810,0
|
|
20230904,095100,69315490,3810,3810,3810,3810,0
|
|
20230904,095000,69315490,3810,3810,3810,3810,0
|
|
20230904,094900,69315490,3810,3815,3815,3810,115
|
|
20230904,094800,68877075,3815,3820,3820,3815,31
|
|
20230904,094700,68758755,3810,3820,3820,3810,61
|
|
20230904,094600,68525845,3825,3825,3825,3825,4
|
|
20230904,094500,68510545,3830,3830,3830,3830,0
|
|
20230904,094400,68510545,3830,3830,3830,3830,52
|
|
20230904,094300,68311385,3830,3825,3830,3825,52
|
|
20230904,094200,68112475,3825,3825,3825,3825,0
|
|
20230904,094100,68112475,3825,3825,3825,3825,0
|
|
20230904,094000,68112475,3825,3800,3825,3800,2301
|
|
20230904,093900,59368650,3800,3800,3800,3800,0
|
|
20230904,093800,59368650,3800,3795,3800,3795,1876
|
|
20230904,093700,52246720,3795,3795,3795,3795,0
|
|
20230904,093600,52246720,3795,3790,3795,3790,16
|
|
20230904,093500,52186065,3790,3790,3790,3790,1
|
|
20230904,093400,52182275,3790,3795,3795,3785,36
|
|
20230904,093300,52046000,3800,3800,3800,3800,10
|
|
20230904,093200,52008000,3800,3795,3800,3795,212
|
|
20230904,093100,51202955,3800,3840,3840,3800,3346
|
|
20230904,093000,38485320,3840,3840,3840,3840,50
|
|
20230904,092900,38293320,3845,3845,3845,3845,0
|
|
20230904,092800,38293320,3845,3845,3845,3845,0
|
|
20230904,092700,38293320,3845,3840,3845,3840,50
|
|
20230904,092600,38101140,3845,3845,3845,3845,2
|
|
20230904,092500,38093450,3845,3845,3845,3845,110
|
|
20230904,092400,37670500,3845,3845,3845,3845,91
|
|
20230904,092300,37320605,3845,3845,3845,3845,0
|
|
20230904,092200,37320605,3845,3845,3845,3845,102
|
|
20230904,092100,36928415,3800,3790,3800,3790,127
|
|
20230904,092000,36446785,3775,3775,3775,3775,0
|
|
20230904,091900,36446785,3775,3775,3775,3775,4
|
|
20230904,091800,36431685,3755,3755,3755,3755,930
|
|
20230904,091700,32939535,3760,3775,3775,3760,1058
|
|
20230904,091600,28956410,3780,3785,3785,3780,144
|
|
20230904,091500,28411705,3795,3795,3795,3795,34
|
|
20230904,091400,28282675,3800,3800,3800,3800,108
|
|
20230904,091300,27872275,3805,3805,3805,3805,0
|
|
20230904,091200,27872275,3805,3805,3805,3805,1
|
|
20230904,091100,27868470,3785,3785,3785,3785,223
|
|
20230904,091000,27024415,3785,3785,3785,3785,0
|
|
20230904,090900,27024415,3785,3795,3795,3785,801
|
|
20230904,090800,23989355,3795,3795,3795,3795,0
|
|
20230904,090700,23989355,3795,3800,3850,3795,73
|
|
20230904,090600,23712260,3785,3765,3785,3765,280
|
|
20230904,090500,22655805,3765,3765,3765,3765,1
|
|
20230904,090400,22652040,3760,3760,3770,3760,272
|
|
20230904,090300,21629305,3755,3755,3755,3755,732
|
|
20230904,090200,18880645,3755,3790,3790,3755,1297
|
|
20230904,090100,13986390,3795,3840,3845,3795,772
|
|
20230904,090000,11035545,3845,3805,3850,3805,2900
|