660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,195700,168039050,3920,3920,3920,3920,1669
|
|
20230908,195600,168039050,3920,3920,3920,3920,0
|
|
20230908,195500,168039050,3920,3920,3920,3920,0
|
|
20230908,195400,168039050,3920,3920,3920,3920,0
|
|
20230908,195300,168039050,3920,3920,3920,3920,0
|
|
20230908,195200,168039050,3920,3920,3920,3920,0
|
|
20230908,195100,168039050,3920,3920,3920,3920,0
|
|
20230908,195000,168039050,3920,3920,3920,3920,0
|
|
20230908,194900,168039050,3920,3920,3920,3920,0
|
|
20230908,194800,168039050,3920,3920,3920,3920,0
|
|
20230908,194700,168039050,3920,3920,3920,3920,0
|
|
20230908,194600,168039050,3920,3920,3920,3920,0
|
|
20230908,194500,168039050,3920,3920,3920,3920,0
|
|
20230908,194400,168039050,3920,3920,3920,3920,0
|
|
20230908,194300,168039050,3920,3920,3920,3920,0
|
|
20230908,194200,168039050,3920,3920,3920,3920,0
|
|
20230908,194100,168039050,3920,3920,3920,3920,0
|
|
20230908,194000,168039050,3920,3920,3920,3920,0
|
|
20230908,193900,168039050,3920,3920,3920,3920,0
|
|
20230908,193800,168039050,3920,3920,3920,3920,0
|
|
20230908,193700,168039050,3920,3920,3920,3920,0
|
|
20230908,193600,168039050,3920,3920,3920,3920,0
|
|
20230908,193500,168039050,3920,3920,3920,3920,0
|
|
20230908,193400,168039050,3920,3920,3920,3920,0
|
|
20230908,193300,168039050,3920,3920,3920,3920,0
|
|
20230908,193200,168039050,3920,3920,3920,3920,0
|
|
20230908,193100,168039050,3920,3920,3920,3920,0
|
|
20230908,193000,168039050,3920,3920,3920,3920,0
|
|
20230908,192900,168039050,3920,3920,3920,3920,0
|
|
20230908,192800,168039050,3920,3920,3920,3920,0
|
|
20230908,192700,168039050,3920,3920,3920,3920,1669
|
|
20230908,192600,168039050,3920,3920,3920,3920,0
|
|
20230908,192500,168039050,3920,3920,3920,3920,0
|
|
20230908,192400,168039050,3920,3920,3920,3920,0
|
|
20230908,192300,168039050,3920,3920,3920,3920,0
|
|
20230908,192200,168039050,3920,3920,3920,3920,0
|
|
20230908,192100,168039050,3920,3920,3920,3920,0
|
|
20230908,192000,168039050,3920,3920,3920,3920,0
|
|
20230908,191900,168039050,3920,3920,3920,3920,0
|
|
20230908,191800,168039050,3920,3920,3920,3920,0
|
|
20230908,191700,168039050,3920,3920,3920,3920,0
|
|
20230908,191600,168039050,3920,3920,3920,3920,0
|
|
20230908,191500,168039050,3920,3920,3920,3920,0
|
|
20230908,191400,168039050,3920,3920,3920,3920,0
|
|
20230908,191300,168039050,3920,3920,3920,3920,0
|
|
20230908,191200,168039050,3920,3920,3920,3920,0
|
|
20230908,191100,168039050,3920,3920,3920,3920,0
|
|
20230908,191000,168039050,3920,3920,3920,3920,0
|
|
20230908,190900,168039050,3920,3920,3920,3920,0
|
|
20230908,190800,168039050,3920,3920,3920,3920,0
|
|
20230908,190700,168039050,3920,3920,3920,3920,0
|
|
20230908,190600,168039050,3920,3920,3920,3920,0
|
|
20230908,190500,168039050,3920,3920,3920,3920,0
|
|
20230908,190400,168039050,3920,3920,3920,3920,0
|
|
20230908,190300,168039050,3920,3920,3920,3920,0
|
|
20230908,190200,168039050,3920,3920,3920,3920,0
|
|
20230908,190100,168039050,3920,3920,3920,3920,0
|
|
20230908,190000,168039050,3920,3920,3920,3920,0
|
|
20230908,185900,168039050,3920,3920,3920,3920,0
|
|
20230908,185800,168039050,3920,3920,3920,3920,0
|
|
20230908,185700,168039050,3920,3920,3920,3920,1669
|
|
20230908,185600,168039050,3920,3920,3920,3920,0
|
|
20230908,185500,168039050,3920,3920,3920,3920,0
|
|
20230908,185400,168039050,3920,3920,3920,3920,0
|
|
20230908,185300,168039050,3920,3920,3920,3920,0
|
|
20230908,185200,168039050,3920,3920,3920,3920,0
|
|
20230908,185100,168039050,3920,3920,3920,3920,0
|
|
20230908,185000,168039050,3920,3920,3920,3920,0
|
|
20230908,184900,168039050,3920,3920,3920,3920,0
|
|
20230908,184800,168039050,3920,3920,3920,3920,0
|
|
20230908,184700,168039050,3920,3920,3920,3920,0
|
|
20230908,184600,168039050,3920,3920,3920,3920,0
|
|
20230908,184500,168039050,3920,3920,3920,3920,0
|
|
20230908,184400,168039050,3920,3920,3920,3920,0
|
|
20230908,184300,168039050,3920,3920,3920,3920,0
|
|
20230908,184200,168039050,3920,3920,3920,3920,0
|
|
20230908,184100,168039050,3920,3920,3920,3920,0
|
|
20230908,184000,168039050,3920,3920,3920,3920,0
|
|
20230908,183900,168039050,3920,3920,3920,3920,0
|
|
20230908,183800,168039050,3920,3920,3920,3920,0
|
|
20230908,183700,168039050,3920,3920,3920,3920,0
|
|
20230908,183600,168039050,3920,3920,3920,3920,0
|
|
20230908,183500,168039050,3920,3920,3920,3920,0
|
|
20230908,183400,168039050,3920,3920,3920,3920,0
|
|
20230908,183300,168039050,3920,3920,3920,3920,0
|
|
20230908,183200,168039050,3920,3920,3920,3920,0
|
|
20230908,183100,168039050,3920,3920,3920,3920,0
|
|
20230908,183000,168039050,3920,3920,3920,3920,0
|
|
20230908,182900,168039050,3920,3920,3920,3920,0
|
|
20230908,182800,168039050,3920,3920,3920,3920,0
|
|
20230908,182700,168039050,3920,3920,3920,3920,1669
|
|
20230908,182600,168039050,3920,3920,3920,3920,0
|
|
20230908,182500,168039050,3920,3920,3920,3920,0
|
|
20230908,182400,168039050,3920,3920,3920,3920,0
|
|
20230908,182300,168039050,3920,3920,3920,3920,0
|
|
20230908,182200,168039050,3920,3920,3920,3920,0
|
|
20230908,182100,168039050,3920,3920,3920,3920,0
|
|
20230908,182000,168039050,3920,3920,3920,3920,0
|
|
20230908,181900,168039050,3920,3920,3920,3920,0
|
|
20230908,181800,168039050,3920,3920,3920,3920,0
|
|
20230908,181700,168039050,3920,3920,3920,3920,0
|
|
20230908,181600,168039050,3920,3920,3920,3920,0
|
|
20230908,181500,168039050,3920,3920,3920,3920,0
|
|
20230908,181400,168039050,3920,3920,3920,3920,0
|
|
20230908,181300,168039050,3920,3920,3920,3920,0
|
|
20230908,181200,168039050,3920,3920,3920,3920,0
|
|
20230908,181100,168039050,3920,3920,3920,3920,0
|
|
20230908,181000,168039050,3920,3920,3920,3920,0
|
|
20230908,180900,168039050,3920,3920,3920,3920,0
|
|
20230908,180800,168039050,3920,3920,3920,3920,0
|
|
20230908,180700,168039050,3920,3920,3920,3920,0
|
|
20230908,180600,168039050,3920,3920,3920,3920,0
|
|
20230908,180500,168039050,3920,3920,3920,3920,0
|
|
20230908,180400,168039050,3920,3920,3920,3920,0
|
|
20230908,180300,168039050,3920,3920,3920,3920,0
|
|
20230908,180200,168039050,3920,3920,3920,3920,0
|
|
20230908,180100,168039050,3920,3920,3920,3920,0
|
|
20230908,180000,168039050,3920,3920,3920,3920,0
|
|
20230908,175900,168039050,3920,3920,3920,3920,0
|
|
20230908,175800,168039050,3920,3920,3920,3920,0
|
|
20230908,175700,168039050,3920,3920,3920,3920,1669
|
|
20230908,175600,168039050,3920,3920,3920,3920,0
|
|
20230908,175500,168039050,3920,3920,3920,3920,0
|
|
20230908,175400,168039050,3920,3920,3920,3920,0
|
|
20230908,175300,168039050,3920,3920,3920,3920,0
|
|
20230908,175200,168039050,3920,3920,3920,3920,0
|
|
20230908,175100,168039050,3920,3920,3920,3920,0
|
|
20230908,175000,168039050,3920,3920,3920,3920,0
|
|
20230908,174900,168039050,3920,3920,3920,3920,0
|
|
20230908,174800,168039050,3920,3920,3920,3920,0
|
|
20230908,174700,168039050,3920,3920,3920,3920,0
|
|
20230908,174600,168039050,3920,3920,3920,3920,0
|
|
20230908,174500,168039050,3920,3920,3920,3920,0
|
|
20230908,174400,168039050,3920,3920,3920,3920,0
|
|
20230908,174300,168039050,3920,3920,3920,3920,0
|
|
20230908,174200,168039050,3920,3920,3920,3920,0
|
|
20230908,174100,168039050,3920,3920,3920,3920,0
|
|
20230908,174000,168039050,3920,3920,3920,3920,0
|
|
20230908,173900,168039050,3920,3920,3920,3920,0
|
|
20230908,173800,168039050,3920,3920,3920,3920,0
|
|
20230908,173700,168039050,3920,3920,3920,3920,0
|
|
20230908,173600,168039050,3920,3920,3920,3920,0
|
|
20230908,173500,168039050,3920,3920,3920,3920,0
|
|
20230908,173400,168039050,3920,3920,3920,3920,0
|
|
20230908,173300,168039050,3920,3920,3920,3920,0
|
|
20230908,173200,168039050,3920,3920,3920,3920,0
|
|
20230908,173100,168039050,3920,3920,3920,3920,0
|
|
20230908,173000,168039050,3920,3920,3920,3920,0
|
|
20230908,172900,168039050,3920,3920,3920,3920,0
|
|
20230908,172800,168039050,3920,3920,3920,3920,0
|
|
20230908,172700,168039050,3920,3920,3920,3920,1669
|
|
20230908,172600,168039050,3920,3920,3920,3920,0
|
|
20230908,172500,168039050,3920,3920,3920,3920,0
|
|
20230908,172400,168039050,3920,3920,3920,3920,0
|
|
20230908,172300,168039050,3920,3920,3920,3920,0
|
|
20230908,172200,168039050,3920,3920,3920,3920,0
|
|
20230908,172100,168039050,3920,3920,3920,3920,0
|
|
20230908,172000,168039050,3920,3920,3920,3920,0
|
|
20230908,171900,168039050,3920,3920,3920,3920,0
|
|
20230908,171800,168039050,3920,3920,3920,3920,0
|
|
20230908,171700,168039050,3920,3920,3920,3920,0
|
|
20230908,171600,168039050,3920,3920,3920,3920,0
|
|
20230908,171500,168039050,3920,3920,3920,3920,0
|
|
20230908,171400,168039050,3920,3920,3920,3920,0
|
|
20230908,171300,168039050,3920,3920,3920,3920,0
|
|
20230908,171200,168039050,3920,3920,3920,3920,0
|
|
20230908,171100,168039050,3920,3920,3920,3920,0
|
|
20230908,171000,168039050,3920,3920,3920,3920,0
|
|
20230908,170900,168039050,3920,3920,3920,3920,0
|
|
20230908,170800,168039050,3920,3920,3920,3920,0
|
|
20230908,170700,168039050,3920,3920,3920,3920,0
|
|
20230908,170600,168039050,3920,3920,3920,3920,0
|
|
20230908,170500,168039050,3920,3920,3920,3920,0
|
|
20230908,170400,168039050,3920,3920,3920,3920,0
|
|
20230908,170300,168039050,3920,3920,3920,3920,0
|
|
20230908,170200,168039050,3920,3920,3920,3920,0
|
|
20230908,170100,168039050,3920,3920,3920,3920,0
|
|
20230908,170000,168039050,3920,3920,3920,3920,0
|
|
20230908,165900,168039050,3920,3920,3920,3920,0
|
|
20230908,165800,168039050,3920,3920,3920,3920,0
|
|
20230908,165700,168039050,3920,3920,3920,3920,1669
|
|
20230908,165600,168039050,3920,3920,3920,3920,0
|
|
20230908,165500,168039050,3920,3920,3920,3920,0
|
|
20230908,165400,168039050,3920,3920,3920,3920,0
|
|
20230908,165300,168039050,3920,3920,3920,3920,0
|
|
20230908,165200,168039050,3920,3920,3920,3920,0
|
|
20230908,165100,168039050,3920,3920,3920,3920,0
|
|
20230908,165000,168039050,3920,3920,3920,3920,0
|
|
20230908,164900,168039050,3920,3920,3920,3920,0
|
|
20230908,164800,168039050,3920,3920,3920,3920,0
|
|
20230908,164700,168039050,3920,3920,3920,3920,0
|
|
20230908,164600,168039050,3920,3920,3920,3920,0
|
|
20230908,164500,168039050,3920,3920,3920,3920,0
|
|
20230908,164400,168039050,3920,3920,3920,3920,0
|
|
20230908,164300,168039050,3920,3920,3920,3920,0
|
|
20230908,164200,168039050,3920,3920,3920,3920,0
|
|
20230908,164100,168039050,3920,3920,3920,3920,0
|
|
20230908,164000,168039050,3920,3920,3920,3920,0
|
|
20230908,163900,168039050,3920,3920,3920,3920,0
|
|
20230908,163800,168039050,3920,3920,3920,3920,0
|
|
20230908,163700,168039050,3920,3920,3920,3920,0
|
|
20230908,163600,168039050,3920,3920,3920,3920,0
|
|
20230908,163500,168039050,3920,3920,3920,3920,0
|
|
20230908,163400,168039050,3920,3920,3920,3920,0
|
|
20230908,163300,168039050,3920,3920,3920,3920,0
|
|
20230908,163200,168039050,3920,3920,3920,3920,0
|
|
20230908,163100,168039050,3920,3920,3920,3920,0
|
|
20230908,163000,168039050,3920,3920,3920,3920,0
|
|
20230908,162900,168039050,3920,3920,3920,3920,0
|
|
20230908,162800,168039050,3920,3920,3920,3920,0
|
|
20230908,162700,168039050,3920,3920,3920,3920,1669
|
|
20230908,162600,168039050,3920,3920,3920,3920,0
|
|
20230908,162500,168039050,3920,3920,3920,3920,0
|
|
20230908,162400,168039050,3920,3920,3920,3920,0
|
|
20230908,162300,168039050,3920,3920,3920,3920,0
|
|
20230908,162200,168039050,3920,3920,3920,3920,0
|
|
20230908,162100,168039050,3920,3920,3920,3920,0
|
|
20230908,162000,168039050,3920,3920,3920,3920,0
|
|
20230908,161900,168039050,3920,3920,3920,3920,0
|
|
20230908,161800,168039050,3920,3920,3920,3920,0
|
|
20230908,161700,168039050,3920,3920,3920,3920,0
|
|
20230908,161600,168039050,3920,3920,3920,3920,0
|
|
20230908,161500,168039050,3920,3920,3920,3920,0
|
|
20230908,161400,168039050,3920,3920,3920,3920,0
|
|
20230908,161300,168039050,3920,3920,3920,3920,0
|
|
20230908,161200,168039050,3920,3920,3920,3920,0
|
|
20230908,161100,168039050,3920,3920,3920,3920,0
|
|
20230908,161000,168039050,3920,3920,3920,3920,0
|
|
20230908,160900,168039050,3920,3920,3920,3920,0
|
|
20230908,160800,168039050,3920,3920,3920,3920,0
|
|
20230908,160700,168039050,3920,3920,3920,3920,0
|
|
20230908,160600,168039050,3920,3920,3920,3920,0
|
|
20230908,160500,168039050,3920,3920,3920,3920,0
|
|
20230908,160400,168039050,3920,3920,3920,3920,0
|
|
20230908,160300,168039050,3920,3920,3920,3920,0
|
|
20230908,160200,168039050,3920,3920,3920,3920,0
|
|
20230908,160100,168039050,3920,3920,3920,3920,0
|
|
20230908,160000,168039050,3920,3920,3920,3920,0
|
|
20230908,155900,168039050,3920,3920,3920,3920,0
|
|
20230908,155800,168039050,3920,3920,3920,3920,0
|
|
20230908,155700,168039050,3920,3920,3920,3920,1669
|
|
20230908,155600,168039050,3920,3920,3920,3920,0
|
|
20230908,155500,168039050,3920,3920,3920,3920,0
|
|
20230908,155400,168039050,3920,3920,3920,3920,0
|
|
20230908,155300,168039050,3920,3920,3920,3920,0
|
|
20230908,155200,168039050,3920,3920,3920,3920,0
|
|
20230908,155100,168039050,3920,3920,3920,3920,0
|
|
20230908,155000,168039050,3920,3920,3920,3920,0
|
|
20230908,154900,168039050,3920,3920,3920,3920,0
|
|
20230908,154800,168039050,3920,3920,3920,3920,0
|
|
20230908,154700,168039050,3920,3920,3920,3920,0
|
|
20230908,154600,168039050,3920,3920,3920,3920,0
|
|
20230908,154500,168039050,3920,3920,3920,3920,0
|
|
20230908,154400,168039050,3920,3920,3920,3920,0
|
|
20230908,154300,168039050,3920,3920,3920,3920,0
|
|
20230908,154200,168039050,3920,3920,3920,3920,0
|
|
20230908,154100,168039050,3920,3920,3920,3920,0
|
|
20230908,154000,168039050,3920,3920,3920,3920,0
|
|
20230908,153900,168039050,3920,3920,3920,3920,0
|
|
20230908,153800,168039050,3920,3920,3920,3920,0
|
|
20230908,153700,168039050,3920,3920,3920,3920,0
|
|
20230908,153600,168039050,3920,3920,3920,3920,0
|
|
20230908,153500,168039050,3920,3920,3920,3920,0
|
|
20230908,153400,168039050,3920,3920,3920,3920,0
|
|
20230908,153300,168039050,3920,3920,3920,3920,0
|
|
20230908,153200,168039050,3920,3920,3920,3920,0
|
|
20230908,153100,168039050,3920,3920,3920,3920,0
|
|
20230908,153000,168039050,3920,3920,3920,3920,1669
|
|
20230908,152900,161496570,3920,3920,3920,3920,0
|
|
20230908,152800,161496570,3920,3920,3920,3920,0
|
|
20230908,152700,161496570,3920,3920,3920,3920,0
|
|
20230908,152600,161496570,3920,3920,3920,3920,0
|
|
20230908,152500,161496570,3920,3920,3920,3920,0
|
|
20230908,152400,161496570,3920,3920,3920,3920,0
|
|
20230908,152300,161496570,3920,3920,3920,3920,0
|
|
20230908,152200,161496570,3920,3920,3920,3920,0
|
|
20230908,152100,161496570,3920,3920,3920,3920,0
|
|
20230908,152000,161496570,3920,3920,3920,3920,0
|
|
20230908,151900,161496570,3920,3900,3920,3900,5
|
|
20230908,151800,161477010,3920,3900,3920,3900,69
|
|
20230908,151700,161207440,3920,3905,3920,3900,29
|
|
20230908,151600,161094315,3920,3920,3920,3920,1
|
|
20230908,151500,161090395,3920,3890,3920,3890,2807
|
|
20230908,151400,150139545,3895,3895,3895,3895,0
|
|
20230908,151300,150139545,3895,3895,3895,3895,7
|
|
20230908,151200,150112280,3895,3900,3900,3895,10
|
|
20230908,151100,150073315,3895,3900,3900,3895,14
|
|
20230908,151000,150018780,3890,3890,3890,3890,228
|
|
20230908,150900,149131860,3900,3900,3900,3900,10
|
|
20230908,150800,149092860,3900,3900,3900,3900,1
|
|
20230908,150700,149088960,3885,3890,3890,3885,10
|
|
20230908,150600,149050105,3885,3890,3890,3885,20
|
|
20230908,150500,148972400,3900,3900,3900,3900,40
|
|
20230908,150400,148816400,3900,3900,3900,3900,0
|
|
20230908,150300,148816400,3900,3900,3900,3900,1
|
|
20230908,150200,148812500,3895,3895,3895,3895,0
|
|
20230908,150100,148812500,3895,3895,3895,3895,0
|
|
20230908,150000,148812500,3895,3895,3895,3895,90
|
|
20230908,145900,148461950,3895,3895,3895,3895,0
|
|
20230908,145800,148461950,3895,3895,3895,3895,0
|
|
20230908,145700,148461950,3895,3895,3895,3895,510
|
|
20230908,145600,146475500,3900,3900,3900,3900,0
|
|
20230908,145500,146475500,3900,3900,3900,3900,10
|
|
20230908,145400,146436500,3900,3900,3900,3900,0
|
|
20230908,145300,146436500,3900,3900,3900,3900,32
|
|
20230908,145200,146311700,3900,3900,3900,3900,70
|
|
20230908,145100,146038700,3900,3900,3900,3900,40
|
|
20230908,145000,145882700,3900,3900,3900,3900,40
|
|
20230908,144900,145726700,3910,3910,3910,3910,0
|
|
20230908,144800,145726700,3910,3910,3910,3880,202
|
|
20230908,144700,144942650,3895,3895,3895,3895,60
|
|
20230908,144600,144708950,3910,3910,3910,3910,0
|
|
20230908,144500,144708950,3910,3910,3910,3910,763
|
|
20230908,144400,141725620,3915,3910,3915,3910,29
|
|
20230908,144300,141612205,3910,3910,3910,3910,0
|
|
20230908,144200,141612205,3910,3910,3910,3910,1
|
|
20230908,144100,141608295,3895,3895,3895,3895,67
|
|
20230908,144000,141347330,3895,3885,3895,3885,798
|
|
20230908,143900,138245860,3885,3885,3885,3885,0
|
|
20230908,143800,138245860,3885,3885,3885,3885,13
|
|
20230908,143700,138195355,3885,3885,3885,3885,0
|
|
20230908,143600,138195355,3885,3885,3885,3885,129
|
|
20230908,143500,137694190,3885,3885,3885,3885,0
|
|
20230908,143400,137694190,3885,3885,3885,3885,115
|
|
20230908,143300,137247415,3885,3885,3885,3885,4
|
|
20230908,143200,137231875,3865,3865,3865,3865,0
|
|
20230908,143100,137231875,3865,3865,3865,3865,60
|
|
20230908,143000,136999975,3860,3860,3860,3860,20
|
|
20230908,142900,136922775,3885,3875,3885,3875,1880
|
|
20230908,142800,129637255,3875,3875,3875,3860,124
|
|
20230908,142700,129157790,3860,3860,3860,3860,0
|
|
20230908,142600,129157790,3860,3865,3865,3860,1962
|
|
20230908,142500,121582130,3865,3880,3880,3865,1723
|
|
20230908,142400,114913845,3890,3890,3890,3890,57
|
|
20230908,142300,114692115,3890,3890,3890,3890,0
|
|
20230908,142200,114692115,3890,3890,3890,3890,0
|
|
20230908,142100,114692115,3890,3890,3890,3890,0
|
|
20230908,142000,114692115,3890,3890,3890,3890,0
|
|
20230908,141900,114692115,3890,3890,3890,3890,0
|
|
20230908,141800,114692115,3890,3890,3890,3890,0
|
|
20230908,141700,114692115,3890,3890,3890,3890,0
|
|
20230908,141600,114692115,3890,3890,3890,3890,10
|
|
20230908,141500,114653215,3890,3890,3890,3890,13
|
|
20230908,141400,114602645,3890,3890,3890,3890,25
|
|
20230908,141300,114505395,3890,3890,3890,3890,181
|
|
20230908,141200,113801305,3880,3880,3880,3880,78
|
|
20230908,141100,113498665,3890,3890,3890,3890,0
|
|
20230908,141000,113498665,3890,3890,3890,3885,112
|
|
20230908,140900,113063030,3890,3890,3890,3890,0
|
|
20230908,140800,113063030,3890,3890,3890,3890,0
|
|
20230908,140700,113063030,3890,3890,3890,3890,13
|
|
20230908,140600,113012460,3890,3885,3890,3885,44
|
|
20230908,140500,112841315,3890,3890,3890,3890,100
|
|
20230908,140400,112452315,3890,3890,3890,3890,68
|
|
20230908,140300,112187795,3890,3890,3890,3890,0
|
|
20230908,140200,112187795,3890,3890,3890,3890,0
|
|
20230908,140100,112187795,3890,3890,3890,3890,44
|
|
20230908,140000,112016635,3895,3895,3895,3895,0
|
|
20230908,135900,112016635,3895,3890,3895,3890,38
|
|
20230908,135800,111868775,3880,3885,3885,3880,288
|
|
20230908,135700,110751305,3890,3890,3890,3890,10
|
|
20230908,135600,110712405,3885,3885,3885,3885,6
|
|
20230908,135500,110689095,3885,3885,3885,3885,88
|
|
20230908,135400,110347215,3885,3885,3885,3885,0
|
|
20230908,135300,110347215,3885,3885,3885,3885,30
|
|
20230908,135200,110230665,3890,3890,3890,3890,0
|
|
20230908,135100,110230665,3890,3890,3890,3890,0
|
|
20230908,135000,110230665,3890,3890,3890,3890,0
|
|
20230908,134900,110230665,3890,3890,3890,3890,0
|
|
20230908,134800,110230665,3890,3890,3890,3890,1
|
|
20230908,134700,110226775,3875,3875,3875,3875,0
|
|
20230908,134600,110226775,3875,3875,3875,3875,71
|
|
20230908,134500,109951650,3890,3890,3890,3890,592
|
|
20230908,134400,107648770,3885,3885,3885,3885,0
|
|
20230908,134300,107648770,3885,3885,3885,3885,200
|
|
20230908,134200,106871770,3885,3885,3885,3885,0
|
|
20230908,134100,106871770,3885,3885,3885,3885,0
|
|
20230908,134000,106871770,3885,3885,3885,3885,0
|
|
20230908,133900,106871770,3885,3885,3885,3885,0
|
|
20230908,133800,106871770,3885,3885,3885,3885,305
|
|
20230908,133700,105686845,3885,3885,3885,3885,300
|
|
20230908,133600,104521345,3885,3885,3885,3885,0
|
|
20230908,133500,104521345,3885,3885,3885,3885,0
|
|
20230908,133400,104521345,3885,3885,3885,3885,36
|
|
20230908,133300,104381485,3885,3885,3885,3885,60
|
|
20230908,133200,104148385,3885,3885,3885,3885,0
|
|
20230908,133100,104148385,3885,3885,3885,3885,0
|
|
20230908,133000,104148385,3885,3885,3885,3885,0
|
|
20230908,132900,104148385,3885,3885,3885,3885,50
|
|
20230908,132800,103954135,3885,3885,3885,3885,50
|
|
20230908,132700,103759885,3885,3875,3885,3875,190
|
|
20230908,132600,103023625,3875,3875,3875,3875,20
|
|
20230908,132500,102946125,3885,3885,3885,3885,2
|
|
20230908,132400,102938355,3885,3885,3885,3885,0
|
|
20230908,132300,102938355,3885,3885,3885,3885,0
|
|
20230908,132200,102938355,3885,3885,3885,3885,0
|
|
20230908,132100,102938355,3885,3885,3885,3885,0
|
|
20230908,132000,102938355,3885,3885,3885,3885,50
|
|
20230908,131900,102744105,3890,3890,3890,3890,169
|
|
20230908,131800,102086695,3890,3890,3890,3890,20
|
|
20230908,131700,102008895,3890,3890,3890,3890,0
|
|
20230908,131600,102008895,3890,3880,3890,3880,101
|
|
20230908,131500,101617005,3890,3890,3890,3890,0
|
|
20230908,131400,101617005,3890,3890,3890,3890,0
|
|
20230908,131300,101617005,3890,3890,3890,3890,20
|
|
20230908,131200,101539205,3880,3880,3880,3880,80
|
|
20230908,131100,101228805,3890,3890,3890,3890,0
|
|
20230908,131000,101228805,3890,3890,3890,3890,0
|
|
20230908,130900,101228805,3890,3890,3890,3890,0
|
|
20230908,130800,101228805,3890,3890,3890,3890,0
|
|
20230908,130700,101228805,3890,3890,3890,3890,0
|
|
20230908,130600,101228805,3890,3890,3890,3890,28
|
|
20230908,130500,101119885,3890,3890,3890,3890,0
|
|
20230908,130400,101119885,3890,3890,3890,3890,3
|
|
20230908,130300,101108215,3890,3890,3890,3890,0
|
|
20230908,130200,101108215,3890,3890,3890,3890,0
|
|
20230908,130100,101108215,3890,3890,3890,3890,0
|
|
20230908,130000,101108215,3890,3890,3890,3890,0
|
|
20230908,125900,101108215,3890,3890,3890,3890,1
|
|
20230908,125800,101104325,3890,3890,3890,3890,0
|
|
20230908,125700,101104325,3890,3890,3890,3890,1
|
|
20230908,125600,101100435,3880,3880,3880,3880,0
|
|
20230908,125500,101100435,3880,3880,3880,3880,0
|
|
20230908,125400,101100435,3880,3880,3880,3880,20
|
|
20230908,125300,101022835,3890,3890,3890,3890,0
|
|
20230908,125200,101022835,3890,3890,3890,3890,0
|
|
20230908,125100,101022835,3890,3890,3890,3890,0
|
|
20230908,125000,101022835,3890,3890,3890,3890,30
|
|
20230908,124900,100906135,3890,3890,3890,3890,28
|
|
20230908,124800,100797215,3890,3880,3890,3880,43
|
|
20230908,124700,100630365,3880,3880,3880,3880,41
|
|
20230908,124600,100471285,3890,3890,3890,3890,0
|
|
20230908,124500,100471285,3890,3890,3890,3890,0
|
|
20230908,124400,100471285,3890,3890,3890,3890,0
|
|
20230908,124300,100471285,3890,3890,3890,3890,129
|
|
20230908,124200,99969475,3885,3885,3885,3885,2
|
|
20230908,124100,99961705,3890,3890,3890,3890,0
|
|
20230908,124000,99961705,3890,3890,3890,3890,0
|
|
20230908,123900,99961705,3890,3890,3890,3890,1
|
|
20230908,123800,99957815,3885,3885,3885,3885,0
|
|
20230908,123700,99957815,3885,3885,3885,3885,0
|
|
20230908,123600,99957815,3885,3885,3885,3885,0
|
|
20230908,123500,99957815,3885,3885,3885,3885,0
|
|
20230908,123400,99957815,3885,3885,3885,3885,0
|
|
20230908,123300,99957815,3885,3885,3885,3885,0
|
|
20230908,123200,99957815,3885,3885,3885,3885,178
|
|
20230908,123100,99266285,3880,3880,3880,3880,340
|
|
20230908,123000,97947085,3890,3890,3890,3890,0
|
|
20230908,122900,97947085,3890,3890,3890,3890,0
|
|
20230908,122800,97947085,3890,3890,3890,3890,0
|
|
20230908,122700,97947085,3890,3890,3890,3890,0
|
|
20230908,122600,97947085,3890,3890,3890,3890,0
|
|
20230908,122500,97947085,3890,3890,3890,3890,0
|
|
20230908,122400,97947085,3890,3890,3890,3890,0
|
|
20230908,122300,97947085,3890,3890,3890,3890,31
|
|
20230908,122200,97826495,3880,3880,3880,3880,20
|
|
20230908,122100,97748895,3890,3890,3890,3890,0
|
|
20230908,122000,97748895,3890,3890,3890,3890,15
|
|
20230908,121900,97690545,3890,3890,3890,3890,0
|
|
20230908,121800,97690545,3890,3890,3890,3890,0
|
|
20230908,121700,97690545,3890,3890,3890,3890,0
|
|
20230908,121600,97690545,3890,3890,3890,3890,100
|
|
20230908,121500,97301545,3890,3890,3890,3890,128
|
|
20230908,121400,96803625,3890,3890,3890,3890,0
|
|
20230908,121300,96803625,3890,3890,3890,3890,0
|
|
20230908,121200,96803625,3890,3890,3890,3890,0
|
|
20230908,121100,96803625,3890,3890,3890,3890,0
|
|
20230908,121000,96803625,3890,3890,3890,3890,0
|
|
20230908,120900,96803625,3890,3890,3890,3890,0
|
|
20230908,120800,96803625,3890,3890,3890,3890,0
|
|
20230908,120700,96803625,3890,3890,3890,3890,0
|
|
20230908,120600,96803625,3890,3890,3890,3890,0
|
|
20230908,120500,96803625,3890,3890,3890,3890,0
|
|
20230908,120400,96803625,3890,3890,3890,3890,0
|
|
20230908,120300,96803625,3890,3890,3890,3890,0
|
|
20230908,120200,96803625,3890,3890,3890,3890,1
|
|
20230908,120100,96799735,3870,3870,3870,3870,3
|
|
20230908,120000,96788125,3890,3890,3890,3890,0
|
|
20230908,115900,96788125,3890,3890,3890,3890,0
|
|
20230908,115800,96788125,3890,3890,3890,3890,0
|
|
20230908,115700,96788125,3890,3890,3890,3890,0
|
|
20230908,115600,96788125,3890,3890,3890,3890,0
|
|
20230908,115500,96788125,3890,3890,3890,3890,0
|
|
20230908,115400,96788125,3890,3890,3890,3890,0
|
|
20230908,115300,96788125,3890,3890,3890,3890,0
|
|
20230908,115200,96788125,3890,3885,3890,3885,6
|
|
20230908,115100,96764810,3870,3870,3870,3870,0
|
|
20230908,115000,96764810,3870,3870,3870,3870,20
|
|
20230908,114900,96687410,3885,3885,3885,3885,0
|
|
20230908,114800,96687410,3885,3885,3885,3885,0
|
|
20230908,114700,96687410,3885,3885,3885,3885,1
|
|
20230908,114600,96683525,3890,3890,3890,3890,0
|
|
20230908,114500,96683525,3890,3890,3890,3890,0
|
|
20230908,114400,96683525,3890,3890,3890,3890,10
|
|
20230908,114300,96644625,3890,3890,3890,3890,0
|
|
20230908,114200,96644625,3890,3890,3890,3890,0
|
|
20230908,114100,96644625,3890,3890,3890,3890,0
|
|
20230908,114000,96644625,3890,3890,3890,3890,0
|
|
20230908,113900,96644625,3890,3890,3890,3890,0
|
|
20230908,113800,96644625,3890,3890,3890,3890,0
|
|
20230908,113700,96644625,3890,3890,3890,3890,0
|
|
20230908,113600,96644625,3890,3890,3890,3890,0
|
|
20230908,113500,96644625,3890,3890,3890,3890,0
|
|
20230908,113400,96644625,3890,3890,3890,3890,2
|
|
20230908,113300,96636845,3890,3890,3890,3890,0
|
|
20230908,113200,96636845,3890,3890,3890,3890,0
|
|
20230908,113100,96636845,3890,3890,3890,3890,0
|
|
20230908,113000,96636845,3890,3890,3890,3890,0
|
|
20230908,112900,96636845,3890,3890,3890,3890,0
|
|
20230908,112800,96636845,3890,3890,3890,3890,0
|
|
20230908,112700,96636845,3890,3890,3890,3890,0
|
|
20230908,112600,96636845,3890,3890,3890,3890,0
|
|
20230908,112500,96636845,3890,3890,3890,3890,0
|
|
20230908,112400,96636845,3890,3890,3890,3890,0
|
|
20230908,112300,96636845,3890,3890,3890,3890,0
|
|
20230908,112200,96636845,3890,3890,3890,3890,0
|
|
20230908,112100,96636845,3890,3890,3890,3890,0
|
|
20230908,112000,96636845,3890,3890,3890,3890,0
|
|
20230908,111900,96636845,3890,3890,3890,3890,3
|
|
20230908,111800,96625175,3890,3870,3890,3870,21
|
|
20230908,111700,96543885,3890,3890,3890,3890,0
|
|
20230908,111600,96543885,3890,3890,3890,3890,2
|
|
20230908,111500,96536105,3865,3880,3880,3865,300
|
|
20230908,111400,95376105,3895,3895,3895,3895,0
|
|
20230908,111300,95376105,3895,3895,3895,3895,1
|
|
20230908,111200,95372210,3880,3895,3895,3880,4
|
|
20230908,111100,95356675,3885,3885,3885,3885,470
|
|
20230908,111000,93530725,3900,3900,3900,3900,0
|
|
20230908,110900,93530725,3900,3900,3900,3900,0
|
|
20230908,110800,93530725,3900,3900,3900,3900,0
|
|
20230908,110700,93530725,3900,3900,3900,3900,0
|
|
20230908,110600,93530725,3900,3900,3900,3900,0
|
|
20230908,110500,93530725,3900,3900,3900,3900,0
|
|
20230908,110400,93530725,3900,3900,3900,3900,0
|
|
20230908,110300,93530725,3900,3900,3900,3900,0
|
|
20230908,110200,93530725,3900,3900,3900,3900,0
|
|
20230908,110100,93530725,3900,3900,3900,3900,25
|
|
20230908,110000,93433225,3900,3900,3900,3900,0
|
|
20230908,105900,93433225,3900,3900,3900,3900,0
|
|
20230908,105800,93433225,3900,3900,3900,3900,0
|
|
20230908,105700,93433225,3900,3900,3900,3900,0
|
|
20230908,105600,93433225,3900,3900,3900,3900,0
|
|
20230908,105500,93433225,3900,3900,3900,3900,1
|
|
20230908,105400,93429325,3900,3900,3900,3900,0
|
|
20230908,105300,93429325,3900,3900,3900,3900,0
|
|
20230908,105200,93429325,3900,3900,3900,3900,0
|
|
20230908,105100,93429325,3900,3900,3900,3900,0
|
|
20230908,105000,93429325,3900,3900,3900,3900,0
|
|
20230908,104900,93429325,3900,3900,3900,3900,0
|
|
20230908,104800,93429325,3900,3900,3900,3900,0
|
|
20230908,104700,93429325,3900,3900,3900,3900,1
|
|
20230908,104600,93425425,3880,3880,3880,3880,20
|
|
20230908,104500,93347825,3900,3900,3900,3900,0
|
|
20230908,104400,93347825,3900,3900,3900,3900,1
|
|
20230908,104300,93343925,3870,3915,3915,3870,3769
|
|
20230908,104200,78741680,3910,3910,3910,3910,20
|
|
20230908,104100,78663480,3915,3915,3915,3915,1
|
|
20230908,104000,78659565,3910,3910,3910,3910,7
|
|
20230908,103900,78632195,3915,3915,3915,3915,0
|
|
20230908,103800,78632195,3915,3915,3915,3915,1
|
|
20230908,103700,78628280,3915,3915,3915,3915,0
|
|
20230908,103600,78628280,3915,3915,3915,3915,0
|
|
20230908,103500,78628280,3915,3915,3915,3915,0
|
|
20230908,103400,78628280,3915,3915,3915,3915,0
|
|
20230908,103300,78628280,3915,3915,3915,3915,0
|
|
20230908,103200,78628280,3915,3915,3915,3915,10
|
|
20230908,103100,78589130,3915,3915,3915,3915,0
|
|
20230908,103000,78589130,3915,3915,3915,3915,0
|
|
20230908,102900,78589130,3915,3915,3915,3915,4
|
|
20230908,102800,78573470,3920,3920,3920,3920,0
|
|
20230908,102700,78573470,3920,3920,3920,3920,0
|
|
20230908,102600,78573470,3920,3920,3920,3920,0
|
|
20230908,102500,78573470,3920,3920,3920,3920,0
|
|
20230908,102400,78573470,3920,3920,3920,3920,0
|
|
20230908,102300,78573470,3920,3920,3920,3920,0
|
|
20230908,102200,78573470,3920,3920,3920,3920,0
|
|
20230908,102100,78573470,3920,3920,3920,3920,0
|
|
20230908,102000,78573470,3920,3920,3920,3920,20
|
|
20230908,101900,78495070,3920,3920,3920,3920,0
|
|
20230908,101800,78495070,3920,3910,3920,3910,85
|
|
20230908,101700,78162340,3910,3910,3910,3910,1
|
|
20230908,101600,78158430,3910,3910,3910,3910,0
|
|
20230908,101500,78158430,3910,3910,3910,3910,1
|
|
20230908,101400,78154520,3900,3900,3900,3900,20
|
|
20230908,101300,78076520,3920,3920,3920,3920,0
|
|
20230908,101200,78076520,3920,3920,3920,3920,0
|
|
20230908,101100,78076520,3920,3920,3920,3920,0
|
|
20230908,101000,78076520,3920,3920,3920,3920,0
|
|
20230908,100900,78076520,3920,3920,3920,3920,0
|
|
20230908,100800,78076520,3920,3920,3920,3920,0
|
|
20230908,100700,78076520,3920,3920,3920,3920,0
|
|
20230908,100600,78076520,3920,3895,3920,3895,4000
|
|
20230908,100500,62445155,3870,3890,3890,3870,110
|
|
20230908,100400,62018810,3895,3895,3895,3895,0
|
|
20230908,100300,62018810,3895,3895,3895,3895,0
|
|
20230908,100200,62018810,3895,3895,3895,3895,1
|
|
20230908,100100,62014915,3895,3895,3895,3895,0
|
|
20230908,100000,62014915,3895,3895,3895,3895,1
|
|
20230908,095900,62011020,3895,3895,3895,3895,26
|
|
20230908,095800,61909750,3895,3895,3895,3895,0
|
|
20230908,095700,61909750,3895,3895,3895,3895,1
|
|
20230908,095600,61905855,3890,3890,3890,3890,0
|
|
20230908,095500,61905855,3890,3895,3895,3890,51
|
|
20230908,095400,61707220,3895,3895,3895,3895,0
|
|
20230908,095300,61707220,3895,3895,3895,3895,1
|
|
20230908,095200,61703325,3870,3870,3870,3870,0
|
|
20230908,095100,61703325,3870,3885,3885,3870,328
|
|
20230908,095000,60432465,3895,3875,3895,3875,326
|
|
20230908,094900,59169195,3900,3900,3900,3900,0
|
|
20230908,094800,59169195,3900,3880,3900,3880,31
|
|
20230908,094700,59048875,3910,3910,3910,3910,1
|
|
20230908,094600,59044965,3880,3880,3880,3880,125
|
|
20230908,094500,58559965,3880,3880,3880,3880,151
|
|
20230908,094400,57974085,3910,3885,3910,3885,957
|
|
20230908,094300,54251090,3910,3910,3910,3910,1
|
|
20230908,094200,54247180,3885,3885,3885,3885,220
|
|
20230908,094100,53392480,3885,3885,3885,3885,130
|
|
20230908,094000,52887430,3900,3900,3900,3900,2
|
|
20230908,093900,52879630,3915,3915,3915,3915,0
|
|
20230908,093800,52879630,3915,3915,3915,3915,1
|
|
20230908,093700,52875715,3885,3885,3885,3885,50
|
|
20230908,093600,52681465,3915,3915,3915,3915,2
|
|
20230908,093500,52673635,3915,3915,3915,3915,0
|
|
20230908,093400,52673635,3915,3915,3915,3915,1
|
|
20230908,093300,52669720,3885,3885,3885,3885,120
|
|
20230908,093200,52203520,3915,3915,3915,3915,30
|
|
20230908,093100,52086070,3915,3915,3915,3915,2
|
|
20230908,093000,52078240,3915,3915,3915,3915,1
|
|
20230908,092900,52074325,3875,3875,3875,3875,0
|
|
20230908,092800,52074325,3875,3920,3920,3875,189
|
|
20230908,092700,51339400,3895,3895,3895,3895,0
|
|
20230908,092600,51339400,3895,3915,3920,3895,22
|
|
20230908,092500,51253260,3915,3915,3915,3915,0
|
|
20230908,092400,51253260,3915,3915,3915,3915,0
|
|
20230908,092300,51253260,3915,3895,3915,3895,4750
|
|
20230908,092200,32710230,3890,3890,3890,3890,34
|
|
20230908,092100,32577970,3890,3890,3890,3890,120
|
|
20230908,092000,32111170,3890,3880,3890,3880,51
|
|
20230908,091900,31913280,3890,3890,3890,3890,1
|
|
20230908,091800,31909390,3890,3885,3890,3885,212
|
|
20230908,091700,31085765,3895,3895,3895,3895,0
|
|
20230908,091600,31085765,3895,3895,3895,3895,0
|
|
20230908,091500,31085765,3895,3895,3895,3895,0
|
|
20230908,091400,31085765,3895,3895,3895,3895,343
|
|
20230908,091300,29749780,3885,3885,3885,3885,0
|
|
20230908,091200,29749780,3885,3885,3885,3885,0
|
|
20230908,091100,29749780,3885,3895,3895,3885,953
|
|
20230908,091000,26038145,3905,3905,3905,3905,0
|
|
20230908,090900,26038145,3905,3905,3905,3905,1
|
|
20230908,090800,26034240,3865,3885,3885,3865,195
|
|
20230908,090700,25277720,3905,3905,3905,3905,0
|
|
20230908,090600,25277720,3905,3905,3905,3905,0
|
|
20230908,090500,25277720,3905,3905,3905,3905,1
|
|
20230908,090400,25273815,3885,3885,3885,3885,0
|
|
20230908,090300,25273815,3885,3885,3885,3885,0
|
|
20230908,090200,25273815,3885,3885,3905,3850,1215
|
|
20230908,090100,20550175,3890,3885,3890,3885,453
|
|
20230908,090000,18790265,3885,3870,3885,3870,4853
|