616 lines
28 KiB
CSV
616 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,191300,86643170,2250,2250,2250,2250,306
|
|
20230817,191200,86643170,2250,2250,2250,2250,0
|
|
20230817,191100,86643170,2250,2250,2250,2250,0
|
|
20230817,191000,86643170,2250,2250,2250,2250,0
|
|
20230817,190900,86643170,2250,2250,2250,2250,0
|
|
20230817,190800,86643170,2250,2250,2250,2250,0
|
|
20230817,190700,86643170,2250,2250,2250,2250,0
|
|
20230817,190600,86643170,2250,2250,2250,2250,0
|
|
20230817,190500,86643170,2250,2250,2250,2250,0
|
|
20230817,190400,86643170,2250,2250,2250,2250,0
|
|
20230817,190300,86643170,2250,2250,2250,2250,0
|
|
20230817,190200,86643170,2250,2250,2250,2250,0
|
|
20230817,190100,86643170,2250,2250,2250,2250,0
|
|
20230817,190000,86643170,2250,2250,2250,2250,0
|
|
20230817,185900,86643170,2250,2250,2250,2250,0
|
|
20230817,185800,86643170,2250,2250,2250,2250,0
|
|
20230817,185700,86643170,2250,2250,2250,2250,0
|
|
20230817,185600,86643170,2250,2250,2250,2250,0
|
|
20230817,185500,86643170,2250,2250,2250,2250,0
|
|
20230817,185400,86643170,2250,2250,2250,2250,0
|
|
20230817,185300,86643170,2250,2250,2250,2250,0
|
|
20230817,185200,86643170,2250,2250,2250,2250,0
|
|
20230817,185100,86643170,2250,2250,2250,2250,0
|
|
20230817,185000,86643170,2250,2250,2250,2250,0
|
|
20230817,184900,86643170,2250,2250,2250,2250,0
|
|
20230817,184800,86643170,2250,2250,2250,2250,0
|
|
20230817,184700,86643170,2250,2250,2250,2250,0
|
|
20230817,184600,86643170,2250,2250,2250,2250,0
|
|
20230817,184500,86643170,2250,2250,2250,2250,0
|
|
20230817,184400,86643170,2250,2250,2250,2250,0
|
|
20230817,184300,86643170,2250,2250,2250,2250,306
|
|
20230817,184200,86643170,2250,2250,2250,2250,0
|
|
20230817,184100,86643170,2250,2250,2250,2250,0
|
|
20230817,184000,86643170,2250,2250,2250,2250,0
|
|
20230817,183900,86643170,2250,2250,2250,2250,0
|
|
20230817,183800,86643170,2250,2250,2250,2250,0
|
|
20230817,183700,86643170,2250,2250,2250,2250,0
|
|
20230817,183600,86643170,2250,2250,2250,2250,0
|
|
20230817,183500,86643170,2250,2250,2250,2250,0
|
|
20230817,183400,86643170,2250,2250,2250,2250,0
|
|
20230817,183300,86643170,2250,2250,2250,2250,0
|
|
20230817,183200,86643170,2250,2250,2250,2250,0
|
|
20230817,183100,86643170,2250,2250,2250,2250,0
|
|
20230817,183000,86643170,2250,2250,2250,2250,0
|
|
20230817,182900,86643170,2250,2250,2250,2250,0
|
|
20230817,182800,86643170,2250,2250,2250,2250,0
|
|
20230817,182700,86643170,2250,2250,2250,2250,0
|
|
20230817,182600,86643170,2250,2250,2250,2250,0
|
|
20230817,182500,86643170,2250,2250,2250,2250,0
|
|
20230817,182400,86643170,2250,2250,2250,2250,0
|
|
20230817,182300,86643170,2250,2250,2250,2250,0
|
|
20230817,182200,86643170,2250,2250,2250,2250,0
|
|
20230817,182100,86643170,2250,2250,2250,2250,0
|
|
20230817,182000,86643170,2250,2250,2250,2250,0
|
|
20230817,181900,86643170,2250,2250,2250,2250,0
|
|
20230817,181800,86643170,2250,2250,2250,2250,0
|
|
20230817,181700,86643170,2250,2250,2250,2250,0
|
|
20230817,181600,86643170,2250,2250,2250,2250,0
|
|
20230817,181500,86643170,2250,2250,2250,2250,0
|
|
20230817,181400,86643170,2250,2250,2250,2250,0
|
|
20230817,181300,86643170,2250,2250,2250,2250,306
|
|
20230817,181200,86643170,2250,2250,2250,2250,0
|
|
20230817,181100,86643170,2250,2250,2250,2250,0
|
|
20230817,181000,86643170,2250,2250,2250,2250,0
|
|
20230817,180900,86643170,2250,2250,2250,2250,0
|
|
20230817,180800,86643170,2250,2250,2250,2250,0
|
|
20230817,180700,86643170,2250,2250,2250,2250,0
|
|
20230817,180600,86643170,2250,2250,2250,2250,0
|
|
20230817,180500,86643170,2250,2250,2250,2250,0
|
|
20230817,180400,86643170,2250,2250,2250,2250,0
|
|
20230817,180300,86643170,2250,2250,2250,2250,0
|
|
20230817,180200,86643170,2250,2250,2250,2250,0
|
|
20230817,180100,86643170,2250,2250,2250,2250,0
|
|
20230817,180000,86643170,2250,2250,2250,2250,0
|
|
20230817,175900,86643170,2250,2250,2250,2250,0
|
|
20230817,175800,86643170,2250,2250,2250,2250,0
|
|
20230817,175700,86643170,2250,2250,2250,2250,0
|
|
20230817,175600,86643170,2250,2250,2250,2250,0
|
|
20230817,175500,86643170,2250,2250,2250,2250,0
|
|
20230817,175400,86643170,2250,2250,2250,2250,0
|
|
20230817,175300,86643170,2250,2250,2250,2250,0
|
|
20230817,175200,86643170,2250,2250,2250,2250,0
|
|
20230817,175100,86643170,2250,2250,2250,2250,0
|
|
20230817,175000,86643170,2250,2250,2250,2250,0
|
|
20230817,174900,86643170,2250,2250,2250,2250,0
|
|
20230817,174800,86643170,2250,2250,2250,2250,0
|
|
20230817,174700,86643170,2250,2250,2250,2250,0
|
|
20230817,174600,86643170,2250,2250,2250,2250,0
|
|
20230817,174500,86643170,2250,2250,2250,2250,0
|
|
20230817,174400,86643170,2250,2250,2250,2250,0
|
|
20230817,174300,86643170,2250,2250,2250,2250,306
|
|
20230817,174200,86643170,2250,2250,2250,2250,0
|
|
20230817,174100,86643170,2250,2250,2250,2250,0
|
|
20230817,174000,86643170,2250,2250,2250,2250,0
|
|
20230817,173900,86643170,2250,2250,2250,2250,0
|
|
20230817,173800,86643170,2250,2250,2250,2250,0
|
|
20230817,173700,86643170,2250,2250,2250,2250,0
|
|
20230817,173600,86643170,2250,2250,2250,2250,0
|
|
20230817,173500,86643170,2250,2250,2250,2250,0
|
|
20230817,173400,86643170,2250,2250,2250,2250,0
|
|
20230817,173300,86643170,2250,2250,2250,2250,0
|
|
20230817,173200,86643170,2250,2250,2250,2250,0
|
|
20230817,173100,86643170,2250,2250,2250,2250,0
|
|
20230817,173000,86643170,2250,2250,2250,2250,0
|
|
20230817,172900,86643170,2250,2250,2250,2250,0
|
|
20230817,172800,86643170,2250,2250,2250,2250,0
|
|
20230817,172700,86643170,2250,2250,2250,2250,0
|
|
20230817,172600,86643170,2250,2250,2250,2250,0
|
|
20230817,172500,86643170,2250,2250,2250,2250,0
|
|
20230817,172400,86643170,2250,2250,2250,2250,0
|
|
20230817,172300,86643170,2250,2250,2250,2250,0
|
|
20230817,172200,86643170,2250,2250,2250,2250,0
|
|
20230817,172100,86643170,2250,2250,2250,2250,0
|
|
20230817,172000,86643170,2250,2250,2250,2250,0
|
|
20230817,171900,86643170,2250,2250,2250,2250,0
|
|
20230817,171800,86643170,2250,2250,2250,2250,0
|
|
20230817,171700,86643170,2250,2250,2250,2250,0
|
|
20230817,171600,86643170,2250,2250,2250,2250,0
|
|
20230817,171500,86643170,2250,2250,2250,2250,0
|
|
20230817,171400,86643170,2250,2250,2250,2250,0
|
|
20230817,171300,86643170,2250,2250,2250,2250,306
|
|
20230817,171200,86643170,2250,2250,2250,2250,0
|
|
20230817,171100,86643170,2250,2250,2250,2250,0
|
|
20230817,171000,86643170,2250,2250,2250,2250,0
|
|
20230817,170900,86643170,2250,2250,2250,2250,0
|
|
20230817,170800,86643170,2250,2250,2250,2250,0
|
|
20230817,170700,86643170,2250,2250,2250,2250,0
|
|
20230817,170600,86643170,2250,2250,2250,2250,0
|
|
20230817,170500,86643170,2250,2250,2250,2250,0
|
|
20230817,170400,86643170,2250,2250,2250,2250,0
|
|
20230817,170300,86643170,2250,2250,2250,2250,0
|
|
20230817,170200,86643170,2250,2250,2250,2250,0
|
|
20230817,170100,86643170,2250,2250,2250,2250,0
|
|
20230817,170000,86643170,2250,2250,2250,2250,0
|
|
20230817,165900,86643170,2250,2250,2250,2250,0
|
|
20230817,165800,86643170,2250,2250,2250,2250,0
|
|
20230817,165700,86643170,2250,2250,2250,2250,0
|
|
20230817,165600,86643170,2250,2250,2250,2250,0
|
|
20230817,165500,86643170,2250,2250,2250,2250,0
|
|
20230817,165400,86643170,2250,2250,2250,2250,0
|
|
20230817,165300,86643170,2250,2250,2250,2250,0
|
|
20230817,165200,86643170,2250,2250,2250,2250,0
|
|
20230817,165100,86643170,2250,2250,2250,2250,0
|
|
20230817,165000,86643170,2250,2250,2250,2250,0
|
|
20230817,164900,86643170,2250,2250,2250,2250,0
|
|
20230817,164800,86643170,2250,2250,2250,2250,0
|
|
20230817,164700,86643170,2250,2250,2250,2250,0
|
|
20230817,164600,86643170,2250,2250,2250,2250,0
|
|
20230817,164500,86643170,2250,2250,2250,2250,0
|
|
20230817,164400,86643170,2250,2250,2250,2250,0
|
|
20230817,164300,86643170,2250,2250,2250,2250,306
|
|
20230817,164200,86643170,2250,2250,2250,2250,0
|
|
20230817,164100,86643170,2250,2250,2250,2250,0
|
|
20230817,164000,86643170,2250,2250,2250,2250,0
|
|
20230817,163900,86643170,2250,2250,2250,2250,0
|
|
20230817,163800,86643170,2250,2250,2250,2250,0
|
|
20230817,163700,86643170,2250,2250,2250,2250,0
|
|
20230817,163600,86643170,2250,2250,2250,2250,0
|
|
20230817,163500,86643170,2250,2250,2250,2250,0
|
|
20230817,163400,86643170,2250,2250,2250,2250,0
|
|
20230817,163300,86643170,2250,2250,2250,2250,0
|
|
20230817,163200,86643170,2250,2250,2250,2250,0
|
|
20230817,163100,86643170,2250,2250,2250,2250,0
|
|
20230817,163000,86643170,2250,2250,2250,2250,0
|
|
20230817,162900,86643170,2250,2250,2250,2250,0
|
|
20230817,162800,86643170,2250,2250,2250,2250,0
|
|
20230817,162700,86643170,2250,2250,2250,2250,0
|
|
20230817,162600,86643170,2250,2250,2250,2250,0
|
|
20230817,162500,86643170,2250,2250,2250,2250,0
|
|
20230817,162400,86643170,2250,2250,2250,2250,0
|
|
20230817,162300,86643170,2250,2250,2250,2250,0
|
|
20230817,162200,86643170,2250,2250,2250,2250,0
|
|
20230817,162100,86643170,2250,2250,2250,2250,0
|
|
20230817,162000,86643170,2250,2250,2250,2250,0
|
|
20230817,161900,86643170,2250,2250,2250,2250,0
|
|
20230817,161800,86643170,2250,2250,2250,2250,0
|
|
20230817,161700,86643170,2250,2250,2250,2250,0
|
|
20230817,161600,86643170,2250,2250,2250,2250,0
|
|
20230817,161500,86643170,2250,2250,2250,2250,0
|
|
20230817,161400,86643170,2250,2250,2250,2250,0
|
|
20230817,161300,86643170,2250,2250,2250,2250,306
|
|
20230817,161200,86643170,2250,2250,2250,2250,0
|
|
20230817,161100,86643170,2250,2250,2250,2250,0
|
|
20230817,161000,86643170,2250,2250,2250,2250,0
|
|
20230817,160900,86643170,2250,2250,2250,2250,0
|
|
20230817,160800,86643170,2250,2250,2250,2250,0
|
|
20230817,160700,86643170,2250,2250,2250,2250,0
|
|
20230817,160600,86643170,2250,2250,2250,2250,0
|
|
20230817,160500,86643170,2250,2250,2250,2250,0
|
|
20230817,160400,86643170,2250,2250,2250,2250,0
|
|
20230817,160300,86643170,2250,2250,2250,2250,0
|
|
20230817,160200,86643170,2250,2250,2250,2250,0
|
|
20230817,160100,86643170,2250,2250,2250,2250,0
|
|
20230817,160000,86643170,2250,2250,2250,2250,0
|
|
20230817,155900,86643170,2250,2250,2250,2250,0
|
|
20230817,155800,86643170,2250,2250,2250,2250,0
|
|
20230817,155700,86643170,2250,2250,2250,2250,0
|
|
20230817,155600,86643170,2250,2250,2250,2250,0
|
|
20230817,155500,86643170,2250,2250,2250,2250,0
|
|
20230817,155400,86643170,2250,2250,2250,2250,0
|
|
20230817,155300,86643170,2250,2250,2250,2250,0
|
|
20230817,155200,86643170,2250,2250,2250,2250,0
|
|
20230817,155100,86643170,2250,2250,2250,2250,0
|
|
20230817,155000,86643170,2250,2250,2250,2250,0
|
|
20230817,154900,86643170,2250,2250,2250,2250,0
|
|
20230817,154800,86643170,2250,2250,2250,2250,0
|
|
20230817,154700,86643170,2250,2250,2250,2250,0
|
|
20230817,154600,86643170,2250,2250,2250,2250,0
|
|
20230817,154500,86643170,2250,2250,2250,2250,0
|
|
20230817,154400,86643170,2250,2250,2250,2250,0
|
|
20230817,154300,86643170,2250,2250,2250,2250,306
|
|
20230817,154200,86643170,2250,2250,2250,2250,0
|
|
20230817,154100,86643170,2250,2250,2250,2250,0
|
|
20230817,154000,86643170,2250,2250,2250,2250,0
|
|
20230817,153900,86643170,2250,2250,2250,2250,0
|
|
20230817,153800,86643170,2250,2250,2250,2250,0
|
|
20230817,153700,86643170,2250,2250,2250,2250,0
|
|
20230817,153600,86643170,2250,2250,2250,2250,0
|
|
20230817,153500,86643170,2250,2250,2250,2250,0
|
|
20230817,153400,86643170,2250,2250,2250,2250,0
|
|
20230817,153300,86643170,2250,2250,2250,2250,0
|
|
20230817,153200,86643170,2250,2250,2250,2250,0
|
|
20230817,153100,86643170,2250,2250,2250,2250,0
|
|
20230817,153000,86643170,2250,2250,2250,2250,306
|
|
20230817,152900,85954670,2255,2255,2255,2255,0
|
|
20230817,152800,85954670,2255,2255,2255,2255,0
|
|
20230817,152700,85954670,2255,2255,2255,2255,0
|
|
20230817,152600,85954670,2255,2255,2255,2255,0
|
|
20230817,152500,85954670,2255,2255,2255,2255,0
|
|
20230817,152400,85954670,2255,2255,2255,2255,0
|
|
20230817,152300,85954670,2255,2255,2255,2255,0
|
|
20230817,152200,85954670,2255,2255,2255,2255,0
|
|
20230817,152100,85954670,2255,2255,2255,2255,0
|
|
20230817,152000,85954670,2255,2255,2255,2255,0
|
|
20230817,151900,85954670,2255,2250,2255,2250,210
|
|
20230817,151800,85482145,2250,2250,2250,2250,0
|
|
20230817,151700,85482145,2250,2250,2250,2250,0
|
|
20230817,151600,85482145,2250,2250,2250,2250,0
|
|
20230817,151500,85482145,2250,2250,2250,2250,293
|
|
20230817,151400,84822895,2240,2240,2240,2240,10
|
|
20230817,151300,84800495,2250,2250,2250,2250,0
|
|
20230817,151200,84800495,2250,2250,2250,2250,1
|
|
20230817,151100,84798245,2245,2245,2245,2245,0
|
|
20230817,151000,84798245,2245,2245,2245,2245,90
|
|
20230817,150900,84596195,2255,2255,2255,2255,0
|
|
20230817,150800,84596195,2255,2255,2255,2255,0
|
|
20230817,150700,84596195,2255,2235,2255,2235,1100
|
|
20230817,150600,82131690,2235,2250,2250,2235,2
|
|
20230817,150500,82127205,2255,2255,2255,2255,0
|
|
20230817,150400,82127205,2255,2255,2255,2255,298
|
|
20230817,150300,81455215,2255,2250,2255,2250,2860
|
|
20230817,150200,75020195,2250,2250,2250,2250,0
|
|
20230817,150100,75020195,2250,2250,2250,2250,0
|
|
20230817,150000,75020195,2250,2250,2250,2250,0
|
|
20230817,145900,75020195,2250,2250,2250,2250,0
|
|
20230817,145800,75020195,2250,2250,2250,2250,0
|
|
20230817,145700,75020195,2250,2250,2250,2250,0
|
|
20230817,145600,75020195,2250,2230,2250,2230,56
|
|
20230817,145500,74895145,2250,2250,2250,2250,0
|
|
20230817,145400,74895145,2250,2250,2250,2250,0
|
|
20230817,145300,74895145,2250,2250,2250,2250,1
|
|
20230817,145200,74892895,2230,2230,2230,2230,0
|
|
20230817,145100,74892895,2230,2230,2230,2230,0
|
|
20230817,145000,74892895,2230,2230,2230,2230,0
|
|
20230817,144900,74892895,2230,2230,2230,2230,0
|
|
20230817,144800,74892895,2230,2230,2230,2230,2
|
|
20230817,144700,74888435,2250,2250,2250,2250,0
|
|
20230817,144600,74888435,2250,2250,2250,2250,0
|
|
20230817,144500,74888435,2250,2250,2250,2250,0
|
|
20230817,144400,74888435,2250,2245,2250,2245,121
|
|
20230817,144300,74616785,2230,2230,2230,2230,0
|
|
20230817,144200,74616785,2230,2230,2230,2230,0
|
|
20230817,144100,74616785,2230,2230,2230,2230,200
|
|
20230817,144000,74170785,2250,2250,2250,2250,0
|
|
20230817,143900,74170785,2250,2250,2250,2250,0
|
|
20230817,143800,74170785,2250,2250,2250,2250,0
|
|
20230817,143700,74170785,2250,2250,2250,2250,0
|
|
20230817,143600,74170785,2250,2250,2250,2250,0
|
|
20230817,143500,74170785,2250,2250,2250,2250,0
|
|
20230817,143400,74170785,2250,2250,2250,2250,0
|
|
20230817,143300,74170785,2250,2250,2250,2250,0
|
|
20230817,143200,74170785,2250,2250,2250,2250,0
|
|
20230817,143100,74170785,2250,2250,2250,2250,0
|
|
20230817,143000,74170785,2250,2250,2250,2250,0
|
|
20230817,142900,74170785,2250,2250,2250,2250,0
|
|
20230817,142800,74170785,2250,2250,2250,2250,0
|
|
20230817,142700,74170785,2250,2250,2250,2250,0
|
|
20230817,142600,74170785,2250,2250,2250,2250,0
|
|
20230817,142500,74170785,2250,2250,2250,2250,0
|
|
20230817,142400,74170785,2250,2250,2250,2250,0
|
|
20230817,142300,74170785,2250,2250,2250,2250,0
|
|
20230817,142200,74170785,2250,2250,2250,2250,0
|
|
20230817,142100,74170785,2250,2250,2250,2250,0
|
|
20230817,142000,74170785,2250,2250,2250,2250,0
|
|
20230817,141900,74170785,2250,2250,2250,2250,0
|
|
20230817,141800,74170785,2250,2250,2250,2250,0
|
|
20230817,141700,74170785,2250,2250,2250,2250,0
|
|
20230817,141600,74170785,2250,2250,2250,2250,0
|
|
20230817,141500,74170785,2250,2250,2250,2250,0
|
|
20230817,141400,74170785,2250,2250,2250,2250,0
|
|
20230817,141300,74170785,2250,2250,2250,2250,0
|
|
20230817,141200,74170785,2250,2250,2250,2250,0
|
|
20230817,141100,74170785,2250,2250,2250,2250,0
|
|
20230817,141000,74170785,2250,2250,2250,2250,0
|
|
20230817,140900,74170785,2250,2250,2250,2250,0
|
|
20230817,140800,74170785,2250,2250,2250,2250,0
|
|
20230817,140700,74170785,2250,2250,2250,2250,0
|
|
20230817,140600,74170785,2250,2250,2250,2250,0
|
|
20230817,140500,74170785,2250,2250,2250,2250,0
|
|
20230817,140400,74170785,2250,2250,2250,2250,0
|
|
20230817,140300,74170785,2250,2250,2250,2250,0
|
|
20230817,140200,74170785,2250,2250,2250,2250,0
|
|
20230817,140100,74170785,2250,2250,2250,2250,0
|
|
20230817,140000,74170785,2250,2250,2250,2250,0
|
|
20230817,135900,74170785,2250,2250,2250,2250,0
|
|
20230817,135800,74170785,2250,2250,2250,2250,0
|
|
20230817,135700,74170785,2250,2250,2250,2250,0
|
|
20230817,135600,74170785,2250,2250,2250,2250,0
|
|
20230817,135500,74170785,2250,2250,2250,2250,0
|
|
20230817,135400,74170785,2250,2250,2250,2250,0
|
|
20230817,135300,74170785,2250,2250,2250,2250,0
|
|
20230817,135200,74170785,2250,2250,2250,2250,0
|
|
20230817,135100,74170785,2250,2250,2250,2250,0
|
|
20230817,135000,74170785,2250,2250,2250,2250,0
|
|
20230817,134900,74170785,2250,2250,2250,2250,0
|
|
20230817,134800,74170785,2250,2250,2250,2250,0
|
|
20230817,134700,74170785,2250,2250,2250,2250,0
|
|
20230817,134600,74170785,2250,2240,2250,2240,570
|
|
20230817,134500,72891615,2225,2225,2225,2225,0
|
|
20230817,134400,72891615,2225,2225,2225,2225,0
|
|
20230817,134300,72891615,2225,2225,2225,2225,0
|
|
20230817,134200,72891615,2225,2225,2225,2225,0
|
|
20230817,134100,72891615,2225,2225,2225,2225,0
|
|
20230817,134000,72891615,2225,2225,2225,2225,0
|
|
20230817,133900,72891615,2225,2225,2225,2225,300
|
|
20230817,133800,72224115,2225,2225,2225,2225,11
|
|
20230817,133700,72199640,2225,2225,2225,2225,0
|
|
20230817,133600,72199640,2225,2225,2225,2225,0
|
|
20230817,133500,72199640,2225,2225,2225,2225,0
|
|
20230817,133400,72199640,2225,2225,2225,2225,0
|
|
20230817,133300,72199640,2225,2225,2225,2225,0
|
|
20230817,133200,72199640,2225,2225,2225,2225,0
|
|
20230817,133100,72199640,2225,2225,2225,2225,0
|
|
20230817,133000,72199640,2225,2230,2230,2225,172
|
|
20230817,132900,71816930,2250,2250,2250,2250,0
|
|
20230817,132800,71816930,2250,2250,2250,2250,0
|
|
20230817,132700,71816930,2250,2250,2250,2250,0
|
|
20230817,132600,71816930,2250,2250,2250,2250,0
|
|
20230817,132500,71816930,2250,2250,2250,2250,0
|
|
20230817,132400,71816930,2250,2250,2250,2250,1
|
|
20230817,132300,71814680,2255,2255,2255,2255,0
|
|
20230817,132200,71814680,2255,2255,2255,2255,0
|
|
20230817,132100,71814680,2255,2255,2255,2255,0
|
|
20230817,132000,71814680,2255,2255,2255,2255,0
|
|
20230817,131900,71814680,2255,2255,2255,2255,0
|
|
20230817,131800,71814680,2255,2255,2255,2255,0
|
|
20230817,131700,71814680,2255,2255,2255,2255,0
|
|
20230817,131600,71814680,2255,2255,2255,2255,0
|
|
20230817,131500,71814680,2255,2255,2255,2255,0
|
|
20230817,131400,71814680,2255,2255,2255,2255,0
|
|
20230817,131300,71814680,2255,2255,2255,2255,0
|
|
20230817,131200,71814680,2255,2255,2255,2255,0
|
|
20230817,131100,71814680,2255,2255,2255,2255,0
|
|
20230817,131000,71814680,2255,2255,2255,2255,0
|
|
20230817,130900,71814680,2255,2255,2255,2255,0
|
|
20230817,130800,71814680,2255,2255,2255,2255,0
|
|
20230817,130700,71814680,2255,2255,2255,2255,0
|
|
20230817,130600,71814680,2255,2255,2255,2255,0
|
|
20230817,130500,71814680,2255,2255,2255,2255,0
|
|
20230817,130400,71814680,2255,2255,2255,2255,0
|
|
20230817,130300,71814680,2255,2255,2255,2255,0
|
|
20230817,130200,71814680,2255,2255,2255,2255,0
|
|
20230817,130100,71814680,2255,2255,2255,2255,0
|
|
20230817,130000,71814680,2255,2255,2255,2255,0
|
|
20230817,125900,71814680,2255,2255,2255,2255,0
|
|
20230817,125800,71814680,2255,2255,2255,2255,0
|
|
20230817,125700,71814680,2255,2255,2255,2255,0
|
|
20230817,125600,71814680,2255,2255,2255,2255,0
|
|
20230817,125500,71814680,2255,2255,2255,2255,0
|
|
20230817,125400,71814680,2255,2255,2255,2255,0
|
|
20230817,125300,71814680,2255,2255,2255,2255,100
|
|
20230817,125200,71589180,2255,2255,2255,2255,0
|
|
20230817,125100,71589180,2255,2255,2255,2255,0
|
|
20230817,125000,71589180,2255,2255,2255,2255,0
|
|
20230817,124900,71589180,2255,2255,2255,2255,0
|
|
20230817,124800,71589180,2255,2245,2255,2245,1900
|
|
20230817,124700,67316730,2220,2230,2230,2220,5000
|
|
20230817,124600,56211445,2230,2230,2230,2230,1
|
|
20230817,124500,56209215,2250,2225,2250,2225,1202
|
|
20230817,124400,53528740,2225,2225,2225,2225,0
|
|
20230817,124300,53528740,2225,2225,2225,2225,0
|
|
20230817,124200,53528740,2225,2225,2225,2225,2
|
|
20230817,124100,53524290,2225,2225,2225,2225,0
|
|
20230817,124000,53524290,2225,2225,2225,2225,0
|
|
20230817,123900,53524290,2225,2225,2225,2225,0
|
|
20230817,123800,53524290,2225,2225,2225,2225,120
|
|
20230817,123700,53257290,2225,2230,2230,2225,1977
|
|
20230817,123600,48858320,2225,2235,2235,2225,815
|
|
20230817,123500,47044870,2225,2225,2225,2225,0
|
|
20230817,123400,47044870,2225,2225,2225,2225,0
|
|
20230817,123300,47044870,2225,2225,2225,2225,0
|
|
20230817,123200,47044870,2225,2225,2225,2225,0
|
|
20230817,123100,47044870,2225,2225,2225,2225,0
|
|
20230817,123000,47044870,2225,2225,2225,2225,0
|
|
20230817,122900,47044870,2225,2225,2225,2225,0
|
|
20230817,122800,47044870,2225,2225,2225,2225,0
|
|
20230817,122700,47044870,2225,2225,2225,2225,0
|
|
20230817,122600,47044870,2225,2225,2225,2225,0
|
|
20230817,122500,47044870,2225,2225,2225,2225,0
|
|
20230817,122400,47044870,2225,2225,2225,2225,0
|
|
20230817,122300,47044870,2225,2225,2225,2225,0
|
|
20230817,122200,47044870,2225,2225,2225,2225,0
|
|
20230817,122100,47044870,2225,2235,2235,2225,1232
|
|
20230817,122000,44298070,2250,2250,2250,2250,0
|
|
20230817,121900,44298070,2250,2250,2250,2250,0
|
|
20230817,121800,44298070,2250,2250,2250,2250,0
|
|
20230817,121700,44298070,2250,2250,2250,2250,0
|
|
20230817,121600,44298070,2250,2250,2250,2250,0
|
|
20230817,121500,44298070,2250,2250,2250,2250,0
|
|
20230817,121400,44298070,2250,2250,2250,2250,0
|
|
20230817,121300,44298070,2250,2250,2250,2250,0
|
|
20230817,121200,44298070,2250,2250,2250,2250,0
|
|
20230817,121100,44298070,2250,2250,2250,2250,0
|
|
20230817,121000,44298070,2250,2250,2250,2250,0
|
|
20230817,120900,44298070,2250,2250,2250,2250,0
|
|
20230817,120800,44298070,2250,2250,2250,2250,0
|
|
20230817,120700,44298070,2250,2250,2250,2250,0
|
|
20230817,120600,44298070,2250,2250,2250,2250,0
|
|
20230817,120500,44298070,2250,2250,2250,2250,0
|
|
20230817,120400,44298070,2250,2250,2250,2250,61
|
|
20230817,120300,44160820,2250,2250,2250,2250,0
|
|
20230817,120200,44160820,2250,2250,2250,2250,0
|
|
20230817,120100,44160820,2250,2250,2250,2250,0
|
|
20230817,120000,44160820,2250,2250,2250,2250,0
|
|
20230817,115900,44160820,2250,2250,2250,2250,0
|
|
20230817,115800,44160820,2250,2250,2250,2250,0
|
|
20230817,115700,44160820,2250,2250,2250,2250,0
|
|
20230817,115600,44160820,2250,2250,2250,2250,0
|
|
20230817,115500,44160820,2250,2250,2250,2250,0
|
|
20230817,115400,44160820,2250,2250,2250,2250,0
|
|
20230817,115300,44160820,2250,2250,2250,2250,0
|
|
20230817,115200,44160820,2250,2250,2250,2250,0
|
|
20230817,115100,44160820,2250,2250,2250,2250,0
|
|
20230817,115000,44160820,2250,2250,2250,2250,0
|
|
20230817,114900,44160820,2250,2250,2250,2250,0
|
|
20230817,114800,44160820,2250,2250,2250,2250,0
|
|
20230817,114700,44160820,2250,2250,2250,2250,0
|
|
20230817,114600,44160820,2250,2250,2250,2250,0
|
|
20230817,114500,44160820,2250,2250,2250,2250,0
|
|
20230817,114400,44160820,2250,2250,2250,2250,0
|
|
20230817,114300,44160820,2250,2250,2250,2250,0
|
|
20230817,114200,44160820,2250,2250,2250,2250,0
|
|
20230817,114100,44160820,2250,2250,2250,2250,0
|
|
20230817,114000,44160820,2250,2250,2250,2250,0
|
|
20230817,113900,44160820,2250,2250,2250,2250,0
|
|
20230817,113800,44160820,2250,2250,2250,2250,0
|
|
20230817,113700,44160820,2250,2250,2250,2250,1
|
|
20230817,113600,44158570,2245,2245,2245,2245,0
|
|
20230817,113500,44158570,2245,2245,2245,2245,0
|
|
20230817,113400,44158570,2245,2240,2245,2240,1544
|
|
20230817,113300,40696810,2240,2240,2240,2240,0
|
|
20230817,113200,40696810,2240,2240,2240,2240,0
|
|
20230817,113100,40696810,2240,2240,2240,2240,0
|
|
20230817,113000,40696810,2240,2240,2240,2240,0
|
|
20230817,112900,40696810,2240,2240,2240,2240,0
|
|
20230817,112800,40696810,2240,2240,2240,2240,0
|
|
20230817,112700,40696810,2240,2240,2240,2240,0
|
|
20230817,112600,40696810,2240,2240,2240,2240,0
|
|
20230817,112500,40696810,2240,2240,2240,2240,0
|
|
20230817,112400,40696810,2240,2240,2240,2240,0
|
|
20230817,112300,40696810,2240,2240,2240,2240,0
|
|
20230817,112200,40696810,2240,2240,2240,2240,0
|
|
20230817,112100,40696810,2240,2240,2240,2240,0
|
|
20230817,112000,40696810,2240,2240,2240,2240,0
|
|
20230817,111900,40696810,2240,2240,2240,2240,0
|
|
20230817,111800,40696810,2240,2240,2240,2240,0
|
|
20230817,111700,40696810,2240,2240,2240,2240,0
|
|
20230817,111600,40696810,2240,2240,2240,2240,0
|
|
20230817,111500,40696810,2240,2240,2240,2240,0
|
|
20230817,111400,40696810,2240,2240,2240,2240,0
|
|
20230817,111300,40696810,2240,2240,2240,2240,34
|
|
20230817,111200,40620650,2245,2245,2245,2245,0
|
|
20230817,111100,40620650,2245,2245,2245,2245,0
|
|
20230817,111000,40620650,2245,2245,2245,2245,0
|
|
20230817,110900,40620650,2245,2245,2245,2245,0
|
|
20230817,110800,40620650,2245,2245,2245,2245,0
|
|
20230817,110700,40620650,2245,2245,2245,2245,0
|
|
20230817,110600,40620650,2245,2245,2245,2245,0
|
|
20230817,110500,40620650,2245,2245,2245,2245,0
|
|
20230817,110400,40620650,2245,2245,2245,2245,0
|
|
20230817,110300,40620650,2245,2245,2245,2245,0
|
|
20230817,110200,40620650,2245,2245,2245,2245,0
|
|
20230817,110100,40620650,2245,2245,2245,2245,0
|
|
20230817,110000,40620650,2245,2245,2245,2245,0
|
|
20230817,105900,40620650,2245,2245,2245,2245,0
|
|
20230817,105800,40620650,2245,2245,2245,2245,0
|
|
20230817,105700,40620650,2245,2245,2245,2245,0
|
|
20230817,105600,40620650,2245,2245,2245,2245,0
|
|
20230817,105500,40620650,2245,2245,2245,2245,0
|
|
20230817,105400,40620650,2245,2245,2245,2245,0
|
|
20230817,105300,40620650,2245,2235,2245,2235,13
|
|
20230817,105200,40591585,2220,2225,2225,2220,1000
|
|
20230817,105100,38371520,2220,2220,2220,2220,0
|
|
20230817,105000,38371520,2220,2220,2220,2220,0
|
|
20230817,104900,38371520,2220,2220,2220,2220,0
|
|
20230817,104800,38371520,2220,2220,2220,2220,378
|
|
20230817,104700,37532360,2245,2245,2245,2245,0
|
|
20230817,104600,37532360,2245,2245,2245,2245,0
|
|
20230817,104500,37532360,2245,2245,2245,2245,0
|
|
20230817,104400,37532360,2245,2245,2245,2245,0
|
|
20230817,104300,37532360,2245,2245,2245,2245,0
|
|
20230817,104200,37532360,2245,2245,2245,2245,0
|
|
20230817,104100,37532360,2245,2245,2245,2245,0
|
|
20230817,104000,37532360,2245,2245,2245,2245,0
|
|
20230817,103900,37532360,2245,2245,2245,2245,0
|
|
20230817,103800,37532360,2245,2245,2245,2245,0
|
|
20230817,103700,37532360,2245,2245,2245,2245,0
|
|
20230817,103600,37532360,2245,2245,2245,2245,0
|
|
20230817,103500,37532360,2245,2245,2245,2245,0
|
|
20230817,103400,37532360,2245,2240,2245,2240,50
|
|
20230817,103300,37420335,2245,2245,2245,2245,0
|
|
20230817,103200,37420335,2245,2245,2245,2245,0
|
|
20230817,103100,37420335,2245,2245,2245,2245,0
|
|
20230817,103000,37420335,2245,2245,2245,2245,0
|
|
20230817,102900,37420335,2245,2245,2245,2245,0
|
|
20230817,102800,37420335,2245,2245,2245,2245,0
|
|
20230817,102700,37420335,2245,2230,2245,2230,8000
|
|
20230817,102600,19492145,2220,2230,2230,2220,1466
|
|
20230817,102500,16232235,2245,2245,2245,2245,0
|
|
20230817,102400,16232235,2245,2245,2245,2245,0
|
|
20230817,102300,16232235,2245,2245,2245,2245,0
|
|
20230817,102200,16232235,2245,2245,2245,2245,0
|
|
20230817,102100,16232235,2245,2245,2245,2245,0
|
|
20230817,102000,16232235,2245,2245,2245,2245,0
|
|
20230817,101900,16232235,2245,2245,2245,2245,0
|
|
20230817,101800,16232235,2245,2245,2245,2245,0
|
|
20230817,101700,16232235,2245,2245,2245,2245,0
|
|
20230817,101600,16232235,2245,2245,2245,2245,0
|
|
20230817,101500,16232235,2245,2245,2245,2245,0
|
|
20230817,101400,16232235,2245,2245,2245,2245,0
|
|
20230817,101300,16232235,2245,2245,2245,2245,0
|
|
20230817,101200,16232235,2245,2245,2245,2245,0
|
|
20230817,101100,16232235,2245,2245,2245,2245,19
|
|
20230817,101000,16189580,2225,2225,2225,2225,5
|
|
20230817,100900,16178455,2250,2250,2250,2250,0
|
|
20230817,100800,16178455,2250,2250,2250,2250,10
|
|
20230817,100700,16155955,2250,2250,2250,2250,0
|
|
20230817,100600,16155955,2250,2250,2250,2250,0
|
|
20230817,100500,16155955,2250,2235,2250,2235,14
|
|
20230817,100400,16124650,2220,2220,2220,2220,0
|
|
20230817,100300,16124650,2220,2220,2220,2220,379
|
|
20230817,100200,15283270,2215,2215,2215,2215,0
|
|
20230817,100100,15283270,2215,2215,2215,2215,0
|
|
20230817,100000,15283270,2215,2215,2215,2215,0
|
|
20230817,095900,15283270,2215,2215,2215,2215,0
|
|
20230817,095800,15283270,2215,2215,2215,2215,0
|
|
20230817,095700,15283270,2215,2230,2230,2215,1312
|
|
20230817,095600,12371415,2230,2230,2230,2230,439
|
|
20230817,095500,11392445,2230,2230,2230,2230,183
|
|
20230817,095400,10984355,2230,2230,2230,2230,0
|
|
20230817,095300,10984355,2230,2230,2230,2230,0
|
|
20230817,095200,10984355,2230,2230,2230,2230,44
|
|
20230817,095100,10886235,2235,2235,2235,2235,0
|
|
20230817,095000,10886235,2235,2235,2235,2235,0
|
|
20230817,094900,10886235,2235,2220,2235,2220,500
|
|
20230817,094800,9772425,2220,2220,2220,2220,0
|
|
20230817,094700,9772425,2220,2220,2220,2220,0
|
|
20230817,094600,9772425,2220,2220,2220,2220,6
|
|
20230817,094500,9759105,2205,2205,2205,2205,0
|
|
20230817,094400,9759105,2205,2205,2205,2205,86
|
|
20230817,094300,9569475,2205,2205,2205,2205,0
|
|
20230817,094200,9569475,2205,2205,2205,2205,0
|
|
20230817,094100,9569475,2205,2205,2205,2205,0
|
|
20230817,094000,9569475,2205,2205,2205,2205,0
|
|
20230817,093900,9569475,2205,2205,2205,2205,0
|
|
20230817,093800,9569475,2205,2205,2205,2205,0
|
|
20230817,093700,9569475,2205,2205,2205,2205,0
|
|
20230817,093600,9569475,2205,2205,2205,2205,0
|
|
20230817,093500,9569475,2205,2205,2205,2205,0
|
|
20230817,093400,9569475,2205,2205,2205,2205,0
|
|
20230817,093300,9569475,2205,2210,2210,2205,1500
|
|
20230817,093200,6258240,2215,2215,2215,2215,0
|
|
20230817,093100,6258240,2215,2215,2215,2215,532
|
|
20230817,093000,5079860,2220,2220,2220,2220,0
|
|
20230817,092900,5079860,2220,2220,2220,2220,5
|
|
20230817,092800,5068760,2220,2220,2220,2220,0
|
|
20230817,092700,5068760,2220,2220,2220,2220,0
|
|
20230817,092600,5068760,2220,2220,2220,2220,0
|
|
20230817,092500,5068760,2220,2220,2220,2220,0
|
|
20230817,092400,5068760,2220,2220,2220,2220,0
|
|
20230817,092300,5068760,2220,2220,2220,2220,0
|
|
20230817,092200,5068760,2220,2220,2220,2220,2
|
|
20230817,092100,5064320,2215,2215,2215,2215,0
|
|
20230817,092000,5064320,2215,2215,2215,2215,97
|
|
20230817,091900,4849465,2215,2215,2215,2215,346
|
|
20230817,091800,4083075,2210,2210,2210,2210,55
|
|
20230817,091700,3961525,2215,2215,2215,2215,0
|
|
20230817,091600,3961525,2215,2215,2215,2215,0
|
|
20230817,091500,3961525,2215,2215,2215,2215,0
|
|
20230817,091400,3961525,2215,2215,2215,2215,8
|
|
20230817,091300,3943805,2210,2205,2210,2205,120
|
|
20230817,091200,3679105,2205,2215,2215,2205,835
|
|
20230817,091100,1835930,2235,2235,2235,2235,0
|
|
20230817,091000,1835930,2235,2235,2235,2235,0
|
|
20230817,090900,1835930,2235,2235,2235,2235,0
|
|
20230817,090800,1835930,2235,2235,2235,2235,0
|
|
20230817,090700,1835930,2235,2235,2235,2235,0
|
|
20230817,090600,1835930,2235,2235,2235,2210,555
|
|
20230817,090500,601085,2250,2250,2250,2250,0
|
|
20230817,090400,601085,2250,2250,2250,2250,0
|
|
20230817,090300,601085,2250,2250,2250,2250,0
|
|
20230817,090200,601085,2250,2250,2250,2250,0
|
|
20230817,090100,601085,2250,2235,2250,2230,100
|
|
20230817,090000,378000,2250,2250,2250,2250,168
|