696 lines
33 KiB
CSV
696 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,203300,152236775,3760,3760,3760,3760,2169
|
|
20230905,203200,152236775,3760,3760,3760,3760,0
|
|
20230905,203100,152236775,3760,3760,3760,3760,0
|
|
20230905,203000,152236775,3760,3760,3760,3760,0
|
|
20230905,202900,152236775,3760,3760,3760,3760,0
|
|
20230905,202800,152236775,3760,3760,3760,3760,0
|
|
20230905,202700,152236775,3760,3760,3760,3760,0
|
|
20230905,202600,152236775,3760,3760,3760,3760,0
|
|
20230905,202500,152236775,3760,3760,3760,3760,0
|
|
20230905,202400,152236775,3760,3760,3760,3760,0
|
|
20230905,202300,152236775,3760,3760,3760,3760,0
|
|
20230905,202200,152236775,3760,3760,3760,3760,0
|
|
20230905,202100,152236775,3760,3760,3760,3760,0
|
|
20230905,202000,152236775,3760,3760,3760,3760,0
|
|
20230905,201900,152236775,3760,3760,3760,3760,0
|
|
20230905,201800,152236775,3760,3760,3760,3760,0
|
|
20230905,201700,152236775,3760,3760,3760,3760,0
|
|
20230905,201600,152236775,3760,3760,3760,3760,0
|
|
20230905,201500,152236775,3760,3760,3760,3760,0
|
|
20230905,201400,152236775,3760,3760,3760,3760,0
|
|
20230905,201300,152236775,3760,3760,3760,3760,0
|
|
20230905,201200,152236775,3760,3760,3760,3760,0
|
|
20230905,201100,152236775,3760,3760,3760,3760,0
|
|
20230905,201000,152236775,3760,3760,3760,3760,0
|
|
20230905,200900,152236775,3760,3760,3760,3760,0
|
|
20230905,200800,152236775,3760,3760,3760,3760,0
|
|
20230905,200700,152236775,3760,3760,3760,3760,0
|
|
20230905,200600,152236775,3760,3760,3760,3760,0
|
|
20230905,200500,152236775,3760,3760,3760,3760,0
|
|
20230905,200400,152236775,3760,3760,3760,3760,0
|
|
20230905,200300,152236775,3760,3760,3760,3760,2169
|
|
20230905,200200,152236775,3760,3760,3760,3760,0
|
|
20230905,200100,152236775,3760,3760,3760,3760,0
|
|
20230905,200000,152236775,3760,3760,3760,3760,0
|
|
20230905,195900,152236775,3760,3760,3760,3760,0
|
|
20230905,195800,152236775,3760,3760,3760,3760,0
|
|
20230905,195700,152236775,3760,3760,3760,3760,0
|
|
20230905,195600,152236775,3760,3760,3760,3760,0
|
|
20230905,195500,152236775,3760,3760,3760,3760,0
|
|
20230905,195400,152236775,3760,3760,3760,3760,0
|
|
20230905,195300,152236775,3760,3760,3760,3760,0
|
|
20230905,195200,152236775,3760,3760,3760,3760,0
|
|
20230905,195100,152236775,3760,3760,3760,3760,0
|
|
20230905,195000,152236775,3760,3760,3760,3760,0
|
|
20230905,194900,152236775,3760,3760,3760,3760,0
|
|
20230905,194800,152236775,3760,3760,3760,3760,0
|
|
20230905,194700,152236775,3760,3760,3760,3760,0
|
|
20230905,194600,152236775,3760,3760,3760,3760,0
|
|
20230905,194500,152236775,3760,3760,3760,3760,0
|
|
20230905,194400,152236775,3760,3760,3760,3760,0
|
|
20230905,194300,152236775,3760,3760,3760,3760,0
|
|
20230905,194200,152236775,3760,3760,3760,3760,0
|
|
20230905,194100,152236775,3760,3760,3760,3760,0
|
|
20230905,194000,152236775,3760,3760,3760,3760,0
|
|
20230905,193900,152236775,3760,3760,3760,3760,0
|
|
20230905,193800,152236775,3760,3760,3760,3760,0
|
|
20230905,193700,152236775,3760,3760,3760,3760,0
|
|
20230905,193600,152236775,3760,3760,3760,3760,0
|
|
20230905,193500,152236775,3760,3760,3760,3760,0
|
|
20230905,193400,152236775,3760,3760,3760,3760,0
|
|
20230905,193300,152236775,3760,3760,3760,3760,2169
|
|
20230905,193200,152236775,3760,3760,3760,3760,0
|
|
20230905,193100,152236775,3760,3760,3760,3760,0
|
|
20230905,193000,152236775,3760,3760,3760,3760,0
|
|
20230905,192900,152236775,3760,3760,3760,3760,0
|
|
20230905,192800,152236775,3760,3760,3760,3760,0
|
|
20230905,192700,152236775,3760,3760,3760,3760,0
|
|
20230905,192600,152236775,3760,3760,3760,3760,0
|
|
20230905,192500,152236775,3760,3760,3760,3760,0
|
|
20230905,192400,152236775,3760,3760,3760,3760,0
|
|
20230905,192300,152236775,3760,3760,3760,3760,0
|
|
20230905,192200,152236775,3760,3760,3760,3760,0
|
|
20230905,192100,152236775,3760,3760,3760,3760,0
|
|
20230905,192000,152236775,3760,3760,3760,3760,0
|
|
20230905,191900,152236775,3760,3760,3760,3760,0
|
|
20230905,191800,152236775,3760,3760,3760,3760,0
|
|
20230905,191700,152236775,3760,3760,3760,3760,0
|
|
20230905,191600,152236775,3760,3760,3760,3760,0
|
|
20230905,191500,152236775,3760,3760,3760,3760,0
|
|
20230905,191400,152236775,3760,3760,3760,3760,0
|
|
20230905,191300,152236775,3760,3760,3760,3760,0
|
|
20230905,191200,152236775,3760,3760,3760,3760,0
|
|
20230905,191100,152236775,3760,3760,3760,3760,0
|
|
20230905,191000,152236775,3760,3760,3760,3760,0
|
|
20230905,190900,152236775,3760,3760,3760,3760,0
|
|
20230905,190800,152236775,3760,3760,3760,3760,0
|
|
20230905,190700,152236775,3760,3760,3760,3760,0
|
|
20230905,190600,152236775,3760,3760,3760,3760,0
|
|
20230905,190500,152236775,3760,3760,3760,3760,0
|
|
20230905,190400,152236775,3760,3760,3760,3760,0
|
|
20230905,190300,152236775,3760,3760,3760,3760,2169
|
|
20230905,190200,152236775,3760,3760,3760,3760,0
|
|
20230905,190100,152236775,3760,3760,3760,3760,0
|
|
20230905,190000,152236775,3760,3760,3760,3760,0
|
|
20230905,185900,152236775,3760,3760,3760,3760,0
|
|
20230905,185800,152236775,3760,3760,3760,3760,0
|
|
20230905,185700,152236775,3760,3760,3760,3760,0
|
|
20230905,185600,152236775,3760,3760,3760,3760,0
|
|
20230905,185500,152236775,3760,3760,3760,3760,0
|
|
20230905,185400,152236775,3760,3760,3760,3760,0
|
|
20230905,185300,152236775,3760,3760,3760,3760,0
|
|
20230905,185200,152236775,3760,3760,3760,3760,0
|
|
20230905,185100,152236775,3760,3760,3760,3760,0
|
|
20230905,185000,152236775,3760,3760,3760,3760,0
|
|
20230905,184900,152236775,3760,3760,3760,3760,0
|
|
20230905,184800,152236775,3760,3760,3760,3760,0
|
|
20230905,184700,152236775,3760,3760,3760,3760,0
|
|
20230905,184600,152236775,3760,3760,3760,3760,0
|
|
20230905,184500,152236775,3760,3760,3760,3760,0
|
|
20230905,184400,152236775,3760,3760,3760,3760,0
|
|
20230905,184300,152236775,3760,3760,3760,3760,0
|
|
20230905,184200,152236775,3760,3760,3760,3760,0
|
|
20230905,184100,152236775,3760,3760,3760,3760,0
|
|
20230905,184000,152236775,3760,3760,3760,3760,0
|
|
20230905,183900,152236775,3760,3760,3760,3760,0
|
|
20230905,183800,152236775,3760,3760,3760,3760,0
|
|
20230905,183700,152236775,3760,3760,3760,3760,0
|
|
20230905,183600,152236775,3760,3760,3760,3760,0
|
|
20230905,183500,152236775,3760,3760,3760,3760,0
|
|
20230905,183400,152236775,3760,3760,3760,3760,0
|
|
20230905,183300,152236775,3760,3760,3760,3760,2169
|
|
20230905,183200,152236775,3760,3760,3760,3760,0
|
|
20230905,183100,152236775,3760,3760,3760,3760,0
|
|
20230905,183000,152236775,3760,3760,3760,3760,0
|
|
20230905,182900,152236775,3760,3760,3760,3760,0
|
|
20230905,182800,152236775,3760,3760,3760,3760,0
|
|
20230905,182700,152236775,3760,3760,3760,3760,0
|
|
20230905,182600,152236775,3760,3760,3760,3760,0
|
|
20230905,182500,152236775,3760,3760,3760,3760,0
|
|
20230905,182400,152236775,3760,3760,3760,3760,0
|
|
20230905,182300,152236775,3760,3760,3760,3760,0
|
|
20230905,182200,152236775,3760,3760,3760,3760,0
|
|
20230905,182100,152236775,3760,3760,3760,3760,0
|
|
20230905,182000,152236775,3760,3760,3760,3760,0
|
|
20230905,181900,152236775,3760,3760,3760,3760,0
|
|
20230905,181800,152236775,3760,3760,3760,3760,0
|
|
20230905,181700,152236775,3760,3760,3760,3760,0
|
|
20230905,181600,152236775,3760,3760,3760,3760,0
|
|
20230905,181500,152236775,3760,3760,3760,3760,0
|
|
20230905,181400,152236775,3760,3760,3760,3760,0
|
|
20230905,181300,152236775,3760,3760,3760,3760,0
|
|
20230905,181200,152236775,3760,3760,3760,3760,0
|
|
20230905,181100,152236775,3760,3760,3760,3760,0
|
|
20230905,181000,152236775,3760,3760,3760,3760,0
|
|
20230905,180900,152236775,3760,3760,3760,3760,0
|
|
20230905,180800,152236775,3760,3760,3760,3760,0
|
|
20230905,180700,152236775,3760,3760,3760,3760,0
|
|
20230905,180600,152236775,3760,3760,3760,3760,0
|
|
20230905,180500,152236775,3760,3760,3760,3760,0
|
|
20230905,180400,152236775,3760,3760,3760,3760,0
|
|
20230905,180300,152236775,3760,3760,3760,3760,2169
|
|
20230905,180200,152236775,3760,3760,3760,3760,0
|
|
20230905,180100,152236775,3760,3760,3760,3760,0
|
|
20230905,180000,152236775,3760,3760,3760,3760,0
|
|
20230905,175900,152236775,3760,3760,3760,3760,0
|
|
20230905,175800,152236775,3760,3760,3760,3760,0
|
|
20230905,175700,152236775,3760,3760,3760,3760,0
|
|
20230905,175600,152236775,3760,3760,3760,3760,0
|
|
20230905,175500,152236775,3760,3760,3760,3760,0
|
|
20230905,175400,152236775,3760,3760,3760,3760,0
|
|
20230905,175300,152236775,3760,3760,3760,3760,0
|
|
20230905,175200,152236775,3760,3760,3760,3760,0
|
|
20230905,175100,152236775,3760,3760,3760,3760,0
|
|
20230905,175000,152236775,3760,3760,3760,3760,0
|
|
20230905,174900,152236775,3760,3760,3760,3760,0
|
|
20230905,174800,152236775,3760,3760,3760,3760,0
|
|
20230905,174700,152236775,3760,3760,3760,3760,0
|
|
20230905,174600,152236775,3760,3760,3760,3760,0
|
|
20230905,174500,152236775,3760,3760,3760,3760,0
|
|
20230905,174400,152236775,3760,3760,3760,3760,0
|
|
20230905,174300,152236775,3760,3760,3760,3760,0
|
|
20230905,174200,152236775,3760,3760,3760,3760,0
|
|
20230905,174100,152236775,3760,3760,3760,3760,0
|
|
20230905,174000,152236775,3760,3760,3760,3760,0
|
|
20230905,173900,152236775,3760,3760,3760,3760,0
|
|
20230905,173800,152236775,3760,3760,3760,3760,0
|
|
20230905,173700,152236775,3760,3760,3760,3760,0
|
|
20230905,173600,152236775,3760,3760,3760,3760,0
|
|
20230905,173500,152236775,3760,3760,3760,3760,0
|
|
20230905,173400,152236775,3760,3760,3760,3760,0
|
|
20230905,173300,152236775,3760,3760,3760,3760,2169
|
|
20230905,173200,152236775,3760,3760,3760,3760,0
|
|
20230905,173100,152236775,3760,3760,3760,3760,0
|
|
20230905,173000,152236775,3760,3760,3760,3760,0
|
|
20230905,172900,152236775,3760,3760,3760,3760,0
|
|
20230905,172800,152236775,3760,3760,3760,3760,0
|
|
20230905,172700,152236775,3760,3760,3760,3760,0
|
|
20230905,172600,152236775,3760,3760,3760,3760,0
|
|
20230905,172500,152236775,3760,3760,3760,3760,0
|
|
20230905,172400,152236775,3760,3760,3760,3760,0
|
|
20230905,172300,152236775,3760,3760,3760,3760,0
|
|
20230905,172200,152236775,3760,3760,3760,3760,0
|
|
20230905,172100,152236775,3760,3760,3760,3760,0
|
|
20230905,172000,152236775,3760,3760,3760,3760,0
|
|
20230905,171900,152236775,3760,3760,3760,3760,0
|
|
20230905,171800,152236775,3760,3760,3760,3760,0
|
|
20230905,171700,152236775,3760,3760,3760,3760,0
|
|
20230905,171600,152236775,3760,3760,3760,3760,0
|
|
20230905,171500,152236775,3760,3760,3760,3760,0
|
|
20230905,171400,152236775,3760,3760,3760,3760,0
|
|
20230905,171300,152236775,3760,3760,3760,3760,0
|
|
20230905,171200,152236775,3760,3760,3760,3760,0
|
|
20230905,171100,152236775,3760,3760,3760,3760,0
|
|
20230905,171000,152236775,3760,3760,3760,3760,0
|
|
20230905,170900,152236775,3760,3760,3760,3760,0
|
|
20230905,170800,152236775,3760,3760,3760,3760,0
|
|
20230905,170700,152236775,3760,3760,3760,3760,0
|
|
20230905,170600,152236775,3760,3760,3760,3760,0
|
|
20230905,170500,152236775,3760,3760,3760,3760,0
|
|
20230905,170400,152236775,3760,3760,3760,3760,0
|
|
20230905,170300,152236775,3760,3760,3760,3760,2169
|
|
20230905,170200,152236775,3760,3760,3760,3760,0
|
|
20230905,170100,152236775,3760,3760,3760,3760,0
|
|
20230905,170000,152236775,3760,3760,3760,3760,0
|
|
20230905,165900,152236775,3760,3760,3760,3760,0
|
|
20230905,165800,152236775,3760,3760,3760,3760,0
|
|
20230905,165700,152236775,3760,3760,3760,3760,0
|
|
20230905,165600,152236775,3760,3760,3760,3760,0
|
|
20230905,165500,152236775,3760,3760,3760,3760,0
|
|
20230905,165400,152236775,3760,3760,3760,3760,0
|
|
20230905,165300,152236775,3760,3760,3760,3760,0
|
|
20230905,165200,152236775,3760,3760,3760,3760,0
|
|
20230905,165100,152236775,3760,3760,3760,3760,0
|
|
20230905,165000,152236775,3760,3760,3760,3760,0
|
|
20230905,164900,152236775,3760,3760,3760,3760,0
|
|
20230905,164800,152236775,3760,3760,3760,3760,0
|
|
20230905,164700,152236775,3760,3760,3760,3760,0
|
|
20230905,164600,152236775,3760,3760,3760,3760,0
|
|
20230905,164500,152236775,3760,3760,3760,3760,0
|
|
20230905,164400,152236775,3760,3760,3760,3760,0
|
|
20230905,164300,152236775,3760,3760,3760,3760,0
|
|
20230905,164200,152236775,3760,3760,3760,3760,0
|
|
20230905,164100,152236775,3760,3760,3760,3760,0
|
|
20230905,164000,152236775,3760,3760,3760,3760,0
|
|
20230905,163900,152236775,3760,3760,3760,3760,0
|
|
20230905,163800,152236775,3760,3760,3760,3760,0
|
|
20230905,163700,152236775,3760,3760,3760,3760,0
|
|
20230905,163600,152236775,3760,3760,3760,3760,0
|
|
20230905,163500,152236775,3760,3760,3760,3760,0
|
|
20230905,163400,152236775,3760,3760,3760,3760,0
|
|
20230905,163300,152236775,3760,3760,3760,3760,2169
|
|
20230905,163200,152236775,3760,3760,3760,3760,0
|
|
20230905,163100,152236775,3760,3760,3760,3760,0
|
|
20230905,163000,152236775,3760,3760,3760,3760,0
|
|
20230905,162900,152236775,3760,3760,3760,3760,0
|
|
20230905,162800,152236775,3760,3760,3760,3760,0
|
|
20230905,162700,152236775,3760,3760,3760,3760,0
|
|
20230905,162600,152236775,3760,3760,3760,3760,0
|
|
20230905,162500,152236775,3760,3760,3760,3760,0
|
|
20230905,162400,152236775,3760,3760,3760,3760,0
|
|
20230905,162300,152236775,3760,3760,3760,3760,0
|
|
20230905,162200,152236775,3760,3760,3760,3760,0
|
|
20230905,162100,152236775,3760,3760,3760,3760,0
|
|
20230905,162000,152236775,3760,3760,3760,3760,0
|
|
20230905,161900,152236775,3760,3760,3760,3760,0
|
|
20230905,161800,152236775,3760,3760,3760,3760,0
|
|
20230905,161700,152236775,3760,3760,3760,3760,0
|
|
20230905,161600,152236775,3760,3760,3760,3760,0
|
|
20230905,161500,152236775,3760,3760,3760,3760,0
|
|
20230905,161400,152236775,3760,3760,3760,3760,0
|
|
20230905,161300,152236775,3760,3760,3760,3760,0
|
|
20230905,161200,152236775,3760,3760,3760,3760,0
|
|
20230905,161100,152236775,3760,3760,3760,3760,0
|
|
20230905,161000,152236775,3760,3760,3760,3760,0
|
|
20230905,160900,152236775,3760,3760,3760,3760,0
|
|
20230905,160800,152236775,3760,3760,3760,3760,0
|
|
20230905,160700,152236775,3760,3760,3760,3760,0
|
|
20230905,160600,152236775,3760,3760,3760,3760,0
|
|
20230905,160500,152236775,3760,3760,3760,3760,0
|
|
20230905,160400,152236775,3760,3760,3760,3760,0
|
|
20230905,160300,152236775,3760,3760,3760,3760,2169
|
|
20230905,160200,152236775,3760,3760,3760,3760,0
|
|
20230905,160100,152236775,3760,3760,3760,3760,0
|
|
20230905,160000,152236775,3760,3760,3760,3760,0
|
|
20230905,155900,152236775,3760,3760,3760,3760,0
|
|
20230905,155800,152236775,3760,3760,3760,3760,0
|
|
20230905,155700,152236775,3760,3760,3760,3760,0
|
|
20230905,155600,152236775,3760,3760,3760,3760,0
|
|
20230905,155500,152236775,3760,3760,3760,3760,0
|
|
20230905,155400,152236775,3760,3760,3760,3760,0
|
|
20230905,155300,152236775,3760,3760,3760,3760,0
|
|
20230905,155200,152236775,3760,3760,3760,3760,0
|
|
20230905,155100,152236775,3760,3760,3760,3760,0
|
|
20230905,155000,152236775,3760,3760,3760,3760,0
|
|
20230905,154900,152236775,3760,3760,3760,3760,0
|
|
20230905,154800,152236775,3760,3760,3760,3760,0
|
|
20230905,154700,152236775,3760,3760,3760,3760,0
|
|
20230905,154600,152236775,3760,3760,3760,3760,0
|
|
20230905,154500,152236775,3760,3760,3760,3760,0
|
|
20230905,154400,152236775,3760,3760,3760,3760,0
|
|
20230905,154300,152236775,3760,3760,3760,3760,0
|
|
20230905,154200,152236775,3760,3760,3760,3760,0
|
|
20230905,154100,152236775,3760,3760,3760,3760,0
|
|
20230905,154000,152236775,3760,3760,3760,3760,0
|
|
20230905,153900,152236775,3760,3760,3760,3760,0
|
|
20230905,153800,152236775,3760,3760,3760,3760,0
|
|
20230905,153700,152236775,3760,3760,3760,3760,0
|
|
20230905,153600,152236775,3760,3760,3760,3760,0
|
|
20230905,153500,152236775,3760,3760,3760,3760,0
|
|
20230905,153400,152236775,3760,3760,3760,3760,0
|
|
20230905,153300,152236775,3760,3760,3760,3760,2169
|
|
20230905,153200,152236775,3760,3760,3760,3760,0
|
|
20230905,153100,152236775,3760,3760,3760,3760,0
|
|
20230905,153000,152236775,3760,3760,3760,3760,2169
|
|
20230905,152900,144081335,3760,3760,3760,3760,0
|
|
20230905,152800,144081335,3760,3760,3760,3760,0
|
|
20230905,152700,144081335,3760,3760,3760,3760,0
|
|
20230905,152600,144081335,3760,3760,3760,3760,0
|
|
20230905,152500,144081335,3760,3760,3760,3760,0
|
|
20230905,152400,144081335,3760,3760,3760,3760,0
|
|
20230905,152300,144081335,3760,3760,3760,3760,0
|
|
20230905,152200,144081335,3760,3760,3760,3760,0
|
|
20230905,152100,144081335,3760,3760,3760,3760,0
|
|
20230905,152000,144081335,3760,3760,3760,3760,0
|
|
20230905,151900,144081335,3760,3760,3760,3760,1
|
|
20230905,151800,144077575,3755,3760,3760,3755,3
|
|
20230905,151700,144066305,3760,3760,3760,3760,0
|
|
20230905,151600,144066305,3760,3760,3760,3760,0
|
|
20230905,151500,144066305,3760,3760,3760,3760,8
|
|
20230905,151400,144036225,3760,3760,3760,3760,6
|
|
20230905,151300,144013665,3760,3760,3760,3760,8
|
|
20230905,151200,143983585,3760,3760,3760,3760,382
|
|
20230905,151100,142547265,3755,3760,3760,3755,53
|
|
20230905,151000,142348220,3755,3755,3755,3755,21
|
|
20230905,150900,142269365,3760,3760,3760,3760,1
|
|
20230905,150800,142265605,3755,3755,3755,3755,14
|
|
20230905,150700,142213035,3750,3755,3755,3750,102
|
|
20230905,150600,141830525,3760,3760,3760,3760,4
|
|
20230905,150500,141815485,3760,3755,3760,3755,881
|
|
20230905,150400,138507315,3750,3750,3750,3750,0
|
|
20230905,150300,138507315,3750,3750,3750,3750,0
|
|
20230905,150200,138507315,3750,3750,3750,3750,0
|
|
20230905,150100,138507315,3750,3750,3750,3750,0
|
|
20230905,150000,138507315,3750,3750,3750,3750,50
|
|
20230905,145900,138319815,3750,3750,3750,3750,0
|
|
20230905,145800,138319815,3750,3755,3755,3750,255
|
|
20230905,145700,137362315,3755,3755,3755,3755,3
|
|
20230905,145600,137351050,3750,3750,3750,3750,20
|
|
20230905,145500,137276050,3755,3755,3755,3755,0
|
|
20230905,145400,137276050,3755,3755,3755,3755,0
|
|
20230905,145300,137276050,3755,3755,3755,3755,0
|
|
20230905,145200,137276050,3755,3755,3755,3755,0
|
|
20230905,145100,137276050,3755,3755,3755,3755,0
|
|
20230905,145000,137276050,3755,3755,3755,3755,317
|
|
20230905,144900,136085715,3755,3755,3755,3755,111
|
|
20230905,144800,135668910,3755,3755,3755,3755,0
|
|
20230905,144700,135668910,3755,3755,3755,3755,0
|
|
20230905,144600,135668910,3755,3755,3755,3755,0
|
|
20230905,144500,135668910,3755,3755,3755,3755,0
|
|
20230905,144400,135668910,3755,3755,3755,3755,982
|
|
20230905,144300,131981500,3760,3760,3760,3760,0
|
|
20230905,144200,131981500,3760,3760,3760,3760,0
|
|
20230905,144100,131981500,3760,3760,3760,3760,100
|
|
20230905,144000,131605500,3760,3760,3760,3760,0
|
|
20230905,143900,131605500,3760,3760,3760,3760,0
|
|
20230905,143800,131605500,3760,3760,3760,3760,0
|
|
20230905,143700,131605500,3760,3760,3760,3760,1
|
|
20230905,143600,131601740,3760,3760,3760,3760,390
|
|
20230905,143500,130135340,3760,3760,3760,3760,125
|
|
20230905,143400,129665340,3760,3755,3760,3755,728
|
|
20230905,143300,126929700,3760,3760,3760,3760,11
|
|
20230905,143200,126888340,3755,3755,3755,3755,32
|
|
20230905,143100,126768180,3755,3755,3755,3755,1
|
|
20230905,143000,126764425,3755,3755,3755,3755,30
|
|
20230905,142900,126651775,3755,3755,3755,3755,0
|
|
20230905,142800,126651775,3755,3755,3755,3755,0
|
|
20230905,142700,126651775,3755,3755,3755,3755,2
|
|
20230905,142600,126644265,3750,3750,3750,3750,0
|
|
20230905,142500,126644265,3750,3750,3750,3750,0
|
|
20230905,142400,126644265,3750,3750,3750,3750,0
|
|
20230905,142300,126644265,3750,3750,3750,3750,0
|
|
20230905,142200,126644265,3750,3750,3750,3750,0
|
|
20230905,142100,126644265,3750,3750,3750,3750,0
|
|
20230905,142000,126644265,3750,3750,3750,3750,0
|
|
20230905,141900,126644265,3750,3755,3755,3750,5
|
|
20230905,141800,126625495,3755,3755,3755,3755,17
|
|
20230905,141700,126561660,3755,3755,3755,3755,10
|
|
20230905,141600,126524110,3755,3755,3755,3755,1
|
|
20230905,141500,126520355,3755,3755,3755,3755,0
|
|
20230905,141400,126520355,3755,3755,3755,3755,1
|
|
20230905,141300,126516600,3755,3755,3755,3755,1
|
|
20230905,141200,126512845,3755,3755,3755,3755,6
|
|
20230905,141100,126490315,3755,3755,3755,3755,0
|
|
20230905,141000,126490315,3755,3760,3760,3755,8
|
|
20230905,140900,126460270,3760,3760,3760,3760,20
|
|
20230905,140800,126385070,3755,3755,3755,3755,0
|
|
20230905,140700,126385070,3755,3755,3755,3755,10
|
|
20230905,140600,126347520,3755,3755,3755,3755,0
|
|
20230905,140500,126347520,3755,3755,3755,3755,0
|
|
20230905,140400,126347520,3755,3755,3755,3755,0
|
|
20230905,140300,126347520,3755,3755,3755,3755,5
|
|
20230905,140200,126328745,3755,3755,3755,3755,0
|
|
20230905,140100,126328745,3755,3755,3755,3755,1
|
|
20230905,140000,126324990,3760,3760,3760,3760,98
|
|
20230905,135900,125956510,3760,3760,3760,3760,19
|
|
20230905,135800,125885070,3760,3760,3760,3760,0
|
|
20230905,135700,125885070,3760,3760,3760,3760,0
|
|
20230905,135600,125885070,3760,3760,3760,3760,0
|
|
20230905,135500,125885070,3760,3760,3760,3760,15
|
|
20230905,135400,125828670,3760,3760,3760,3760,0
|
|
20230905,135300,125828670,3760,3760,3760,3760,0
|
|
20230905,135200,125828670,3760,3760,3760,3760,0
|
|
20230905,135100,125828670,3760,3760,3760,3760,0
|
|
20230905,135000,125828670,3760,3760,3760,3760,0
|
|
20230905,134900,125828670,3760,3760,3760,3760,0
|
|
20230905,134800,125828670,3760,3760,3760,3760,0
|
|
20230905,134700,125828670,3760,3760,3760,3760,1
|
|
20230905,134600,125824910,3745,3745,3745,3745,0
|
|
20230905,134500,125824910,3745,3745,3745,3745,0
|
|
20230905,134400,125824910,3745,3745,3745,3745,0
|
|
20230905,134300,125824910,3745,3745,3745,3745,0
|
|
20230905,134200,125824910,3745,3745,3745,3745,0
|
|
20230905,134100,125824910,3745,3745,3745,3745,0
|
|
20230905,134000,125824910,3745,3745,3745,3745,0
|
|
20230905,133900,125824910,3745,3745,3745,3745,0
|
|
20230905,133800,125824910,3745,3745,3745,3745,0
|
|
20230905,133700,125824910,3745,3745,3745,3745,0
|
|
20230905,133600,125824910,3745,3745,3745,3745,0
|
|
20230905,133500,125824910,3745,3745,3745,3745,126
|
|
20230905,133400,125353040,3745,3745,3745,3745,81
|
|
20230905,133300,125049695,3755,3750,3755,3750,1551
|
|
20230905,133200,119232200,3750,3750,3750,3750,0
|
|
20230905,133100,119232200,3750,3750,3750,3750,0
|
|
20230905,133000,119232200,3750,3750,3750,3750,0
|
|
20230905,132900,119232200,3750,3750,3750,3750,1
|
|
20230905,132800,119228450,3750,3750,3750,3750,11
|
|
20230905,132700,119187200,3755,3755,3755,3755,17
|
|
20230905,132600,119123365,3765,3765,3765,3765,0
|
|
20230905,132500,119123365,3765,3765,3765,3765,0
|
|
20230905,132400,119123365,3765,3765,3765,3765,0
|
|
20230905,132300,119123365,3765,3765,3765,3765,0
|
|
20230905,132200,119123365,3765,3765,3765,3765,0
|
|
20230905,132100,119123365,3765,3765,3765,3765,0
|
|
20230905,132000,119123365,3765,3765,3765,3765,0
|
|
20230905,131900,119123365,3765,3765,3765,3765,0
|
|
20230905,131800,119123365,3765,3765,3765,3765,0
|
|
20230905,131700,119123365,3765,3770,3770,3765,6
|
|
20230905,131600,119100750,3770,3770,3770,3770,1
|
|
20230905,131500,119096980,3765,3765,3765,3765,929
|
|
20230905,131400,115599295,3765,3765,3765,3765,150
|
|
20230905,131300,115034545,3765,3765,3765,3765,501
|
|
20230905,131200,113148280,3765,3765,3765,3765,0
|
|
20230905,131100,113148280,3765,3765,3765,3765,0
|
|
20230905,131000,113148280,3765,3765,3765,3765,0
|
|
20230905,130900,113148280,3765,3765,3765,3765,0
|
|
20230905,130800,113148280,3765,3765,3765,3765,0
|
|
20230905,130700,113148280,3765,3765,3765,3765,30
|
|
20230905,130600,113035330,3765,3765,3765,3765,20
|
|
20230905,130500,112960030,3765,3765,3765,3765,0
|
|
20230905,130400,112960030,3765,3765,3765,3765,0
|
|
20230905,130300,112960030,3765,3765,3765,3765,50
|
|
20230905,130200,112771780,3765,3765,3765,3765,30
|
|
20230905,130100,112658830,3755,3755,3755,3755,8
|
|
20230905,130000,112628790,3755,3755,3755,3755,0
|
|
20230905,125900,112628790,3755,3755,3755,3755,0
|
|
20230905,125800,112628790,3755,3755,3755,3755,0
|
|
20230905,125700,112628790,3755,3755,3755,3755,0
|
|
20230905,125600,112628790,3755,3755,3755,3755,0
|
|
20230905,125500,112628790,3755,3755,3755,3755,0
|
|
20230905,125400,112628790,3755,3755,3755,3755,0
|
|
20230905,125300,112628790,3755,3755,3755,3755,106
|
|
20230905,125200,112230760,3750,3750,3750,3750,0
|
|
20230905,125100,112230760,3750,3755,3755,3750,420
|
|
20230905,125000,110655240,3765,3765,3765,3765,2
|
|
20230905,124900,110647710,3765,3765,3765,3765,0
|
|
20230905,124800,110647710,3765,3765,3765,3765,1
|
|
20230905,124700,110643945,3755,3755,3755,3755,0
|
|
20230905,124600,110643945,3755,3760,3760,3755,33
|
|
20230905,124500,110520025,3765,3765,3765,3765,0
|
|
20230905,124400,110520025,3765,3765,3765,3765,0
|
|
20230905,124300,110520025,3765,3765,3765,3765,0
|
|
20230905,124200,110520025,3765,3765,3765,3765,0
|
|
20230905,124100,110520025,3765,3765,3765,3765,0
|
|
20230905,124000,110520025,3765,3765,3765,3765,0
|
|
20230905,123900,110520025,3765,3765,3765,3765,0
|
|
20230905,123800,110520025,3765,3765,3765,3765,0
|
|
20230905,123700,110520025,3765,3765,3765,3765,0
|
|
20230905,123600,110520025,3765,3765,3765,3765,0
|
|
20230905,123500,110520025,3765,3765,3765,3765,1
|
|
20230905,123400,110516260,3755,3755,3755,3755,0
|
|
20230905,123300,110516260,3755,3755,3755,3755,0
|
|
20230905,123200,110516260,3755,3755,3755,3755,0
|
|
20230905,123100,110516260,3755,3760,3760,3755,500
|
|
20230905,123000,108637235,3765,3765,3765,3765,1
|
|
20230905,122900,108633470,3760,3760,3760,3760,0
|
|
20230905,122800,108633470,3760,3760,3760,3760,0
|
|
20230905,122700,108633470,3760,3760,3760,3760,0
|
|
20230905,122600,108633470,3760,3760,3760,3760,4
|
|
20230905,122500,108618430,3760,3760,3760,3760,100
|
|
20230905,122400,108242430,3765,3765,3765,3765,0
|
|
20230905,122300,108242430,3765,3765,3765,3765,0
|
|
20230905,122200,108242430,3765,3765,3765,3765,72
|
|
20230905,122100,107971350,3765,3765,3765,3765,0
|
|
20230905,122000,107971350,3765,3765,3765,3765,928
|
|
20230905,121900,104477430,3765,3765,3765,3765,0
|
|
20230905,121800,104477430,3765,3765,3765,3765,46
|
|
20230905,121700,104304240,3765,3765,3765,3765,4
|
|
20230905,121600,104289180,3765,3765,3765,3765,0
|
|
20230905,121500,104289180,3765,3765,3765,3765,0
|
|
20230905,121400,104289180,3765,3765,3765,3765,1
|
|
20230905,121300,104285415,3760,3760,3760,3760,0
|
|
20230905,121200,104285415,3760,3760,3760,3760,49
|
|
20230905,121100,104101175,3760,3760,3760,3760,1141
|
|
20230905,121000,99811015,3765,3765,3765,3765,30
|
|
20230905,120900,99698065,3765,3765,3765,3765,0
|
|
20230905,120800,99698065,3765,3765,3765,3765,0
|
|
20230905,120700,99698065,3765,3765,3765,3765,568
|
|
20230905,120600,97559545,3765,3765,3765,3765,16
|
|
20230905,120500,97499305,3770,3770,3770,3770,0
|
|
20230905,120400,97499305,3770,3770,3770,3770,0
|
|
20230905,120300,97499305,3770,3770,3770,3770,0
|
|
20230905,120200,97499305,3770,3770,3770,3770,0
|
|
20230905,120100,97499305,3770,3770,3770,3770,0
|
|
20230905,120000,97499305,3770,3770,3770,3770,0
|
|
20230905,115900,97499305,3770,3770,3770,3770,0
|
|
20230905,115800,97499305,3770,3765,3770,3765,792
|
|
20230905,115700,94514515,3765,3760,3765,3760,39
|
|
20230905,115600,94367870,3760,3760,3760,3760,0
|
|
20230905,115500,94367870,3760,3760,3760,3760,0
|
|
20230905,115400,94367870,3760,3760,3760,3760,0
|
|
20230905,115300,94367870,3760,3760,3760,3760,0
|
|
20230905,115200,94367870,3760,3760,3760,3760,0
|
|
20230905,115100,94367870,3760,3760,3760,3760,1
|
|
20230905,115000,94364110,3765,3765,3765,3765,0
|
|
20230905,114900,94364110,3765,3765,3765,3765,0
|
|
20230905,114800,94364110,3765,3765,3765,3765,0
|
|
20230905,114700,94364110,3765,3765,3765,3765,0
|
|
20230905,114600,94364110,3765,3765,3765,3765,0
|
|
20230905,114500,94364110,3765,3765,3765,3765,0
|
|
20230905,114400,94364110,3765,3765,3765,3765,0
|
|
20230905,114300,94364110,3765,3765,3765,3765,0
|
|
20230905,114200,94364110,3765,3765,3765,3765,1
|
|
20230905,114100,94360345,3765,3765,3765,3765,0
|
|
20230905,114000,94360345,3765,3765,3765,3765,0
|
|
20230905,113900,94360345,3765,3765,3765,3765,0
|
|
20230905,113800,94360345,3765,3765,3765,3765,60
|
|
20230905,113700,94134445,3760,3760,3760,3760,1
|
|
20230905,113600,94130685,3760,3760,3760,3760,0
|
|
20230905,113500,94130685,3760,3760,3760,3760,0
|
|
20230905,113400,94130685,3760,3760,3760,3760,0
|
|
20230905,113300,94130685,3760,3760,3760,3760,1
|
|
20230905,113200,94126925,3760,3760,3760,3760,0
|
|
20230905,113100,94126925,3760,3760,3760,3760,0
|
|
20230905,113000,94126925,3760,3765,3765,3760,73
|
|
20230905,112900,93852410,3765,3765,3765,3765,0
|
|
20230905,112800,93852410,3765,3765,3765,3765,0
|
|
20230905,112700,93852410,3765,3765,3765,3765,34
|
|
20230905,112600,93724400,3765,3765,3765,3765,8
|
|
20230905,112500,93694280,3765,3765,3765,3765,103
|
|
20230905,112400,93306485,3765,3765,3765,3765,0
|
|
20230905,112300,93306485,3765,3765,3765,3765,0
|
|
20230905,112200,93306485,3765,3765,3765,3765,0
|
|
20230905,112100,93306485,3765,3765,3765,3765,0
|
|
20230905,112000,93306485,3765,3765,3765,3765,0
|
|
20230905,111900,93306485,3765,3765,3765,3765,20
|
|
20230905,111800,93231185,3765,3765,3765,3765,0
|
|
20230905,111700,93231185,3765,3765,3765,3765,6
|
|
20230905,111600,93208595,3765,3765,3765,3765,200
|
|
20230905,111500,92455595,3765,3770,3770,3765,549
|
|
20230905,111400,90387165,3770,3770,3770,3770,0
|
|
20230905,111300,90387165,3770,3770,3770,3770,0
|
|
20230905,111200,90387165,3770,3765,3770,3765,265
|
|
20230905,111100,89388495,3770,3770,3770,3770,188
|
|
20230905,111000,88679735,3770,3770,3770,3770,241
|
|
20230905,110900,87771165,3775,3775,3775,3775,0
|
|
20230905,110800,87771165,3775,3775,3775,3775,10
|
|
20230905,110700,87733415,3775,3775,3775,3775,11
|
|
20230905,110600,87691890,3770,3770,3770,3770,0
|
|
20230905,110500,87691890,3770,3770,3770,3770,0
|
|
20230905,110400,87691890,3770,3770,3770,3770,0
|
|
20230905,110300,87691890,3770,3770,3775,3770,191
|
|
20230905,110200,86971000,3770,3770,3770,3770,183
|
|
20230905,110100,86281090,3760,3760,3760,3760,0
|
|
20230905,110000,86281090,3760,3760,3760,3760,0
|
|
20230905,105900,86281090,3760,3760,3760,3760,0
|
|
20230905,105800,86281090,3760,3760,3760,3760,0
|
|
20230905,105700,86281090,3760,3760,3760,3760,0
|
|
20230905,105600,86281090,3760,3760,3760,3760,0
|
|
20230905,105500,86281090,3760,3760,3760,3760,132
|
|
20230905,105400,85784770,3760,3760,3760,3760,10
|
|
20230905,105300,85747170,3770,3770,3770,3770,124
|
|
20230905,105200,85279690,3770,3770,3770,3770,0
|
|
20230905,105100,85279690,3770,3765,3770,3765,157
|
|
20230905,105000,84688575,3770,3780,3780,3770,234
|
|
20230905,104900,83804895,3780,3780,3780,3780,0
|
|
20230905,104800,83804895,3780,3780,3780,3780,0
|
|
20230905,104700,83804895,3780,3780,3780,3780,0
|
|
20230905,104600,83804895,3780,3780,3780,3780,0
|
|
20230905,104500,83804895,3780,3780,3780,3780,38
|
|
20230905,104400,83661255,3780,3780,3780,3780,0
|
|
20230905,104300,83661255,3780,3780,3780,3780,158
|
|
20230905,104200,83064015,3780,3780,3780,3780,1
|
|
20230905,104100,83060235,3780,3775,3780,3775,57
|
|
20230905,104000,82844930,3780,3780,3780,3780,0
|
|
20230905,103900,82844930,3780,3780,3780,3780,0
|
|
20230905,103800,82844930,3780,3780,3780,3780,0
|
|
20230905,103700,82844930,3780,3780,3780,3780,0
|
|
20230905,103600,82844930,3780,3780,3780,3780,22
|
|
20230905,103500,82761770,3775,3775,3775,3775,10
|
|
20230905,103400,82724020,3790,3790,3790,3790,0
|
|
20230905,103300,82724020,3790,3775,3790,3775,722
|
|
20230905,103200,79993420,3775,3775,3775,3775,240
|
|
20230905,103100,79087420,3770,3770,3770,3770,10
|
|
20230905,103000,79049720,3780,3775,3780,3775,709
|
|
20230905,102900,76372910,3770,3770,3770,3770,0
|
|
20230905,102800,76372910,3770,3770,3770,3770,0
|
|
20230905,102700,76372910,3770,3760,3770,3760,3063
|
|
20230905,102600,64853430,3760,3760,3760,3760,0
|
|
20230905,102500,64853430,3760,3760,3760,3760,0
|
|
20230905,102400,64853430,3760,3755,3760,3755,276
|
|
20230905,102300,63815775,3755,3755,3755,3755,100
|
|
20230905,102200,63440275,3755,3755,3755,3755,0
|
|
20230905,102100,63440275,3755,3755,3755,3755,0
|
|
20230905,102000,63440275,3755,3755,3755,3755,0
|
|
20230905,101900,63440275,3755,3755,3755,3755,10
|
|
20230905,101800,63402725,3760,3760,3760,3760,0
|
|
20230905,101700,63402725,3760,3760,3760,3760,0
|
|
20230905,101600,63402725,3760,3760,3760,3760,10
|
|
20230905,101500,63365125,3760,3755,3760,3755,60
|
|
20230905,101400,63139545,3750,3750,3750,3750,7
|
|
20230905,101300,63113295,3755,3755,3755,3755,0
|
|
20230905,101200,63113295,3755,3755,3755,3755,10
|
|
20230905,101100,63075745,3755,3755,3755,3755,30
|
|
20230905,101000,62963095,3760,3760,3760,3760,0
|
|
20230905,100900,62963095,3760,3760,3760,3760,0
|
|
20230905,100800,62963095,3760,3760,3760,3760,0
|
|
20230905,100700,62963095,3760,3760,3760,3760,1
|
|
20230905,100600,62959335,3755,3755,3755,3755,0
|
|
20230905,100500,62959335,3755,3755,3755,3755,266
|
|
20230905,100400,61960505,3755,3755,3755,3755,277
|
|
20230905,100300,60920370,3745,3745,3745,3745,41
|
|
20230905,100200,60766825,3780,3780,3780,3780,0
|
|
20230905,100100,60766825,3780,3780,3780,3780,0
|
|
20230905,100000,60766825,3780,3780,3780,3780,0
|
|
20230905,095900,60766825,3780,3780,3780,3780,0
|
|
20230905,095800,60766825,3780,3780,3780,3780,63
|
|
20230905,095700,60528685,3780,3775,3780,3775,795
|
|
20230905,095600,57525085,3780,3760,3780,3760,12
|
|
20230905,095500,57479930,3760,3760,3760,3760,0
|
|
20230905,095400,57479930,3760,3740,3760,3740,2641
|
|
20230905,095300,47579250,3745,3745,3745,3745,0
|
|
20230905,095200,47579250,3745,3740,3745,3740,501
|
|
20230905,095100,45705505,3730,3730,3730,3730,0
|
|
20230905,095000,45705505,3730,3720,3730,3720,231
|
|
20230905,094900,44844975,3710,3720,3725,3710,330
|
|
20230905,094800,43620335,3710,3710,3710,3710,200
|
|
20230905,094700,42878335,3725,3725,3725,3725,0
|
|
20230905,094600,42878335,3725,3725,3725,3725,10
|
|
20230905,094500,42841085,3730,3730,3730,3730,1
|
|
20230905,094400,42837355,3705,3705,3705,3705,88
|
|
20230905,094300,42511315,3705,3710,3710,3705,10
|
|
20230905,094200,42474245,3710,3710,3710,3710,20
|
|
20230905,094100,42400045,3710,3740,3740,3710,30
|
|
20230905,094000,42288445,3745,3745,3745,3745,0
|
|
20230905,093900,42288445,3745,3745,3745,3745,0
|
|
20230905,093800,42288445,3745,3745,3745,3745,12
|
|
20230905,093700,42243505,3750,3750,3750,3750,300
|
|
20230905,093600,41118505,3750,3730,3750,3730,500
|
|
20230905,093500,39246450,3725,3725,3725,3725,4
|
|
20230905,093400,39231550,3725,3730,3730,3725,3
|
|
20230905,093300,39220370,3725,3725,3725,3725,0
|
|
20230905,093200,39220370,3725,3725,3725,3725,57
|
|
20230905,093100,39008045,3715,3705,3715,3705,312
|
|
20230905,093000,37851465,3705,3705,3705,3705,0
|
|
20230905,092900,37851465,3705,3705,3705,3705,0
|
|
20230905,092800,37851465,3705,3705,3705,3705,36
|
|
20230905,092700,37718085,3700,3695,3700,3695,2
|
|
20230905,092600,37710690,3705,3705,3705,3705,1
|
|
20230905,092500,37706985,3690,3690,3690,3690,13
|
|
20230905,092400,37659015,3695,3695,3695,3695,497
|
|
20230905,092300,35822600,3695,3690,3695,3690,144
|
|
20230905,092200,35290790,3715,3695,3715,3690,600
|
|
20230905,092100,33071185,3695,3715,3715,3695,1665
|
|
20230905,092000,26903065,3745,3745,3745,3745,0
|
|
20230905,091900,26903065,3745,3745,3745,3745,10
|
|
20230905,091800,26865615,3715,3715,3715,3715,0
|
|
20230905,091700,26865615,3715,3715,3715,3715,0
|
|
20230905,091600,26865615,3715,3715,3715,3715,0
|
|
20230905,091500,26865615,3715,3755,3755,3715,9
|
|
20230905,091400,26832140,3720,3720,3720,3720,0
|
|
20230905,091300,26832140,3720,3720,3720,3720,0
|
|
20230905,091200,26832140,3720,3720,3720,3720,0
|
|
20230905,091100,26832140,3720,3720,3720,3720,1
|
|
20230905,091000,26828420,3720,3720,3720,3720,85
|
|
20230905,090900,26512220,3715,3715,3715,3715,118
|
|
20230905,090800,26073850,3690,3720,3720,3690,4570
|
|
20230905,090700,9187770,3720,3730,3730,3715,990
|
|
20230905,090600,5507460,3740,3740,3740,3740,0
|
|
20230905,090500,5507460,3740,3740,3740,3740,300
|
|
20230905,090400,4385460,3745,3745,3745,3745,0
|
|
20230905,090300,4385460,3745,3745,3745,3745,682
|
|
20230905,090200,1831370,3745,3745,3745,3745,0
|
|
20230905,090100,1831370,3745,3745,3745,3745,194
|
|
20230905,090000,1104840,3720,3720,3720,3720,297
|