666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,200300,189063470,4300,4300,4300,4300,566
|
|
20230817,200200,189063470,4300,4300,4300,4300,0
|
|
20230817,200100,189063470,4300,4300,4300,4300,0
|
|
20230817,200000,189063470,4300,4300,4300,4300,0
|
|
20230817,195900,189063470,4300,4300,4300,4300,0
|
|
20230817,195800,189063470,4300,4300,4300,4300,0
|
|
20230817,195700,189063470,4300,4300,4300,4300,0
|
|
20230817,195600,189063470,4300,4300,4300,4300,0
|
|
20230817,195500,189063470,4300,4300,4300,4300,0
|
|
20230817,195400,189063470,4300,4300,4300,4300,0
|
|
20230817,195300,189063470,4300,4300,4300,4300,0
|
|
20230817,195200,189063470,4300,4300,4300,4300,0
|
|
20230817,195100,189063470,4300,4300,4300,4300,0
|
|
20230817,195000,189063470,4300,4300,4300,4300,0
|
|
20230817,194900,189063470,4300,4300,4300,4300,0
|
|
20230817,194800,189063470,4300,4300,4300,4300,0
|
|
20230817,194700,189063470,4300,4300,4300,4300,0
|
|
20230817,194600,189063470,4300,4300,4300,4300,0
|
|
20230817,194500,189063470,4300,4300,4300,4300,0
|
|
20230817,194400,189063470,4300,4300,4300,4300,0
|
|
20230817,194300,189063470,4300,4300,4300,4300,0
|
|
20230817,194200,189063470,4300,4300,4300,4300,0
|
|
20230817,194100,189063470,4300,4300,4300,4300,0
|
|
20230817,194000,189063470,4300,4300,4300,4300,0
|
|
20230817,193900,189063470,4300,4300,4300,4300,0
|
|
20230817,193800,189063470,4300,4300,4300,4300,0
|
|
20230817,193700,189063470,4300,4300,4300,4300,0
|
|
20230817,193600,189063470,4300,4300,4300,4300,0
|
|
20230817,193500,189063470,4300,4300,4300,4300,0
|
|
20230817,193400,189063470,4300,4300,4300,4300,0
|
|
20230817,193300,189063470,4300,4300,4300,4300,566
|
|
20230817,193200,189063470,4300,4300,4300,4300,0
|
|
20230817,193100,189063470,4300,4300,4300,4300,0
|
|
20230817,193000,189063470,4300,4300,4300,4300,0
|
|
20230817,192900,189063470,4300,4300,4300,4300,0
|
|
20230817,192800,189063470,4300,4300,4300,4300,0
|
|
20230817,192700,189063470,4300,4300,4300,4300,0
|
|
20230817,192600,189063470,4300,4300,4300,4300,0
|
|
20230817,192500,189063470,4300,4300,4300,4300,0
|
|
20230817,192400,189063470,4300,4300,4300,4300,0
|
|
20230817,192300,189063470,4300,4300,4300,4300,0
|
|
20230817,192200,189063470,4300,4300,4300,4300,0
|
|
20230817,192100,189063470,4300,4300,4300,4300,0
|
|
20230817,192000,189063470,4300,4300,4300,4300,0
|
|
20230817,191900,189063470,4300,4300,4300,4300,0
|
|
20230817,191800,189063470,4300,4300,4300,4300,0
|
|
20230817,191700,189063470,4300,4300,4300,4300,0
|
|
20230817,191600,189063470,4300,4300,4300,4300,0
|
|
20230817,191500,189063470,4300,4300,4300,4300,0
|
|
20230817,191400,189063470,4300,4300,4300,4300,0
|
|
20230817,191300,189063470,4300,4300,4300,4300,0
|
|
20230817,191200,189063470,4300,4300,4300,4300,0
|
|
20230817,191100,189063470,4300,4300,4300,4300,0
|
|
20230817,191000,189063470,4300,4300,4300,4300,0
|
|
20230817,190900,189063470,4300,4300,4300,4300,0
|
|
20230817,190800,189063470,4300,4300,4300,4300,0
|
|
20230817,190700,189063470,4300,4300,4300,4300,0
|
|
20230817,190600,189063470,4300,4300,4300,4300,0
|
|
20230817,190500,189063470,4300,4300,4300,4300,0
|
|
20230817,190400,189063470,4300,4300,4300,4300,0
|
|
20230817,190300,189063470,4300,4300,4300,4300,566
|
|
20230817,190200,189063470,4300,4300,4300,4300,0
|
|
20230817,190100,189063470,4300,4300,4300,4300,0
|
|
20230817,190000,189063470,4300,4300,4300,4300,0
|
|
20230817,185900,189063470,4300,4300,4300,4300,0
|
|
20230817,185800,189063470,4300,4300,4300,4300,0
|
|
20230817,185700,189063470,4300,4300,4300,4300,0
|
|
20230817,185600,189063470,4300,4300,4300,4300,0
|
|
20230817,185500,189063470,4300,4300,4300,4300,0
|
|
20230817,185400,189063470,4300,4300,4300,4300,0
|
|
20230817,185300,189063470,4300,4300,4300,4300,0
|
|
20230817,185200,189063470,4300,4300,4300,4300,0
|
|
20230817,185100,189063470,4300,4300,4300,4300,0
|
|
20230817,185000,189063470,4300,4300,4300,4300,0
|
|
20230817,184900,189063470,4300,4300,4300,4300,0
|
|
20230817,184800,189063470,4300,4300,4300,4300,0
|
|
20230817,184700,189063470,4300,4300,4300,4300,0
|
|
20230817,184600,189063470,4300,4300,4300,4300,0
|
|
20230817,184500,189063470,4300,4300,4300,4300,0
|
|
20230817,184400,189063470,4300,4300,4300,4300,0
|
|
20230817,184300,189063470,4300,4300,4300,4300,0
|
|
20230817,184200,189063470,4300,4300,4300,4300,0
|
|
20230817,184100,189063470,4300,4300,4300,4300,0
|
|
20230817,184000,189063470,4300,4300,4300,4300,0
|
|
20230817,183900,189063470,4300,4300,4300,4300,0
|
|
20230817,183800,189063470,4300,4300,4300,4300,0
|
|
20230817,183700,189063470,4300,4300,4300,4300,0
|
|
20230817,183600,189063470,4300,4300,4300,4300,0
|
|
20230817,183500,189063470,4300,4300,4300,4300,0
|
|
20230817,183400,189063470,4300,4300,4300,4300,0
|
|
20230817,183300,189063470,4300,4300,4300,4300,566
|
|
20230817,183200,189063470,4300,4300,4300,4300,0
|
|
20230817,183100,189063470,4300,4300,4300,4300,0
|
|
20230817,183000,189063470,4300,4300,4300,4300,0
|
|
20230817,182900,189063470,4300,4300,4300,4300,0
|
|
20230817,182800,189063470,4300,4300,4300,4300,0
|
|
20230817,182700,189063470,4300,4300,4300,4300,0
|
|
20230817,182600,189063470,4300,4300,4300,4300,0
|
|
20230817,182500,189063470,4300,4300,4300,4300,0
|
|
20230817,182400,189063470,4300,4300,4300,4300,0
|
|
20230817,182300,189063470,4300,4300,4300,4300,0
|
|
20230817,182200,189063470,4300,4300,4300,4300,0
|
|
20230817,182100,189063470,4300,4300,4300,4300,0
|
|
20230817,182000,189063470,4300,4300,4300,4300,0
|
|
20230817,181900,189063470,4300,4300,4300,4300,0
|
|
20230817,181800,189063470,4300,4300,4300,4300,0
|
|
20230817,181700,189063470,4300,4300,4300,4300,0
|
|
20230817,181600,189063470,4300,4300,4300,4300,0
|
|
20230817,181500,189063470,4300,4300,4300,4300,0
|
|
20230817,181400,189063470,4300,4300,4300,4300,0
|
|
20230817,181300,189063470,4300,4300,4300,4300,0
|
|
20230817,181200,189063470,4300,4300,4300,4300,0
|
|
20230817,181100,189063470,4300,4300,4300,4300,0
|
|
20230817,181000,189063470,4300,4300,4300,4300,0
|
|
20230817,180900,189063470,4300,4300,4300,4300,0
|
|
20230817,180800,189063470,4300,4300,4300,4300,0
|
|
20230817,180700,189063470,4300,4300,4300,4300,0
|
|
20230817,180600,189063470,4300,4300,4300,4300,0
|
|
20230817,180500,189063470,4300,4300,4300,4300,0
|
|
20230817,180400,189063470,4300,4300,4300,4300,0
|
|
20230817,180300,189063470,4300,4300,4300,4300,566
|
|
20230817,180200,189063470,4300,4300,4300,4300,0
|
|
20230817,180100,189063470,4300,4300,4300,4300,0
|
|
20230817,180000,189063470,4300,4300,4300,4300,0
|
|
20230817,175900,189063470,4300,4300,4300,4300,0
|
|
20230817,175800,189063470,4300,4300,4300,4300,0
|
|
20230817,175700,189063470,4300,4300,4300,4300,0
|
|
20230817,175600,189063470,4300,4300,4300,4300,0
|
|
20230817,175500,189063470,4300,4300,4300,4300,0
|
|
20230817,175400,189063470,4300,4300,4300,4300,0
|
|
20230817,175300,189063470,4300,4300,4300,4300,0
|
|
20230817,175200,189063470,4300,4300,4300,4300,0
|
|
20230817,175100,189063470,4300,4300,4300,4300,0
|
|
20230817,175000,189063470,4300,4300,4300,4300,0
|
|
20230817,174900,189063470,4300,4300,4300,4300,0
|
|
20230817,174800,189063470,4300,4300,4300,4300,0
|
|
20230817,174700,189063470,4300,4300,4300,4300,0
|
|
20230817,174600,189063470,4300,4300,4300,4300,0
|
|
20230817,174500,189063470,4300,4300,4300,4300,0
|
|
20230817,174400,189063470,4300,4300,4300,4300,0
|
|
20230817,174300,189063470,4300,4300,4300,4300,0
|
|
20230817,174200,189063470,4300,4300,4300,4300,0
|
|
20230817,174100,189063470,4300,4300,4300,4300,0
|
|
20230817,174000,189063470,4300,4300,4300,4300,0
|
|
20230817,173900,189063470,4300,4300,4300,4300,0
|
|
20230817,173800,189063470,4300,4300,4300,4300,0
|
|
20230817,173700,189063470,4300,4300,4300,4300,0
|
|
20230817,173600,189063470,4300,4300,4300,4300,0
|
|
20230817,173500,189063470,4300,4300,4300,4300,0
|
|
20230817,173400,189063470,4300,4300,4300,4300,0
|
|
20230817,173300,189063470,4300,4300,4300,4300,566
|
|
20230817,173200,189063470,4300,4300,4300,4300,0
|
|
20230817,173100,189063470,4300,4300,4300,4300,0
|
|
20230817,173000,189063470,4300,4300,4300,4300,0
|
|
20230817,172900,189063470,4300,4300,4300,4300,0
|
|
20230817,172800,189063470,4300,4300,4300,4300,0
|
|
20230817,172700,189063470,4300,4300,4300,4300,0
|
|
20230817,172600,189063470,4300,4300,4300,4300,0
|
|
20230817,172500,189063470,4300,4300,4300,4300,0
|
|
20230817,172400,189063470,4300,4300,4300,4300,0
|
|
20230817,172300,189063470,4300,4300,4300,4300,0
|
|
20230817,172200,189063470,4300,4300,4300,4300,0
|
|
20230817,172100,189063470,4300,4300,4300,4300,0
|
|
20230817,172000,189063470,4300,4300,4300,4300,0
|
|
20230817,171900,189063470,4300,4300,4300,4300,0
|
|
20230817,171800,189063470,4300,4300,4300,4300,0
|
|
20230817,171700,189063470,4300,4300,4300,4300,0
|
|
20230817,171600,189063470,4300,4300,4300,4300,0
|
|
20230817,171500,189063470,4300,4300,4300,4300,0
|
|
20230817,171400,189063470,4300,4300,4300,4300,0
|
|
20230817,171300,189063470,4300,4300,4300,4300,0
|
|
20230817,171200,189063470,4300,4300,4300,4300,0
|
|
20230817,171100,189063470,4300,4300,4300,4300,0
|
|
20230817,171000,189063470,4300,4300,4300,4300,0
|
|
20230817,170900,189063470,4300,4300,4300,4300,0
|
|
20230817,170800,189063470,4300,4300,4300,4300,0
|
|
20230817,170700,189063470,4300,4300,4300,4300,0
|
|
20230817,170600,189063470,4300,4300,4300,4300,0
|
|
20230817,170500,189063470,4300,4300,4300,4300,0
|
|
20230817,170400,189063470,4300,4300,4300,4300,0
|
|
20230817,170300,189063470,4300,4300,4300,4300,566
|
|
20230817,170200,189063470,4300,4300,4300,4300,0
|
|
20230817,170100,189063470,4300,4300,4300,4300,0
|
|
20230817,170000,189063470,4300,4300,4300,4300,0
|
|
20230817,165900,189063470,4300,4300,4300,4300,0
|
|
20230817,165800,189063470,4300,4300,4300,4300,0
|
|
20230817,165700,189063470,4300,4300,4300,4300,0
|
|
20230817,165600,189063470,4300,4300,4300,4300,0
|
|
20230817,165500,189063470,4300,4300,4300,4300,0
|
|
20230817,165400,189063470,4300,4300,4300,4300,0
|
|
20230817,165300,189063470,4300,4300,4300,4300,0
|
|
20230817,165200,189063470,4300,4300,4300,4300,0
|
|
20230817,165100,189063470,4300,4300,4300,4300,0
|
|
20230817,165000,189063470,4300,4300,4300,4300,0
|
|
20230817,164900,189063470,4300,4300,4300,4300,0
|
|
20230817,164800,189063470,4300,4300,4300,4300,0
|
|
20230817,164700,189063470,4300,4300,4300,4300,0
|
|
20230817,164600,189063470,4300,4300,4300,4300,0
|
|
20230817,164500,189063470,4300,4300,4300,4300,0
|
|
20230817,164400,189063470,4300,4300,4300,4300,0
|
|
20230817,164300,189063470,4300,4300,4300,4300,0
|
|
20230817,164200,189063470,4300,4300,4300,4300,0
|
|
20230817,164100,189063470,4300,4300,4300,4300,0
|
|
20230817,164000,189063470,4300,4300,4300,4300,0
|
|
20230817,163900,189063470,4300,4300,4300,4300,0
|
|
20230817,163800,189063470,4300,4300,4300,4300,0
|
|
20230817,163700,189063470,4300,4300,4300,4300,0
|
|
20230817,163600,189063470,4300,4300,4300,4300,0
|
|
20230817,163500,189063470,4300,4300,4300,4300,0
|
|
20230817,163400,189063470,4300,4300,4300,4300,0
|
|
20230817,163300,189063470,4300,4300,4300,4300,566
|
|
20230817,163200,189063470,4300,4300,4300,4300,0
|
|
20230817,163100,189063470,4300,4300,4300,4300,0
|
|
20230817,163000,189063470,4300,4300,4300,4300,0
|
|
20230817,162900,189063470,4300,4300,4300,4300,0
|
|
20230817,162800,189063470,4300,4300,4300,4300,0
|
|
20230817,162700,189063470,4300,4300,4300,4300,0
|
|
20230817,162600,189063470,4300,4300,4300,4300,0
|
|
20230817,162500,189063470,4300,4300,4300,4300,0
|
|
20230817,162400,189063470,4300,4300,4300,4300,0
|
|
20230817,162300,189063470,4300,4300,4300,4300,0
|
|
20230817,162200,189063470,4300,4300,4300,4300,0
|
|
20230817,162100,189063470,4300,4300,4300,4300,0
|
|
20230817,162000,189063470,4300,4300,4300,4300,0
|
|
20230817,161900,189063470,4300,4300,4300,4300,0
|
|
20230817,161800,189063470,4300,4300,4300,4300,0
|
|
20230817,161700,189063470,4300,4300,4300,4300,0
|
|
20230817,161600,189063470,4300,4300,4300,4300,0
|
|
20230817,161500,189063470,4300,4300,4300,4300,0
|
|
20230817,161400,189063470,4300,4300,4300,4300,0
|
|
20230817,161300,189063470,4300,4300,4300,4300,0
|
|
20230817,161200,189063470,4300,4300,4300,4300,0
|
|
20230817,161100,189063470,4300,4300,4300,4300,0
|
|
20230817,161000,189063470,4300,4300,4300,4300,0
|
|
20230817,160900,189063470,4300,4300,4300,4300,0
|
|
20230817,160800,189063470,4300,4300,4300,4300,0
|
|
20230817,160700,189063470,4300,4300,4300,4300,0
|
|
20230817,160600,189063470,4300,4300,4300,4300,0
|
|
20230817,160500,189063470,4300,4300,4300,4300,0
|
|
20230817,160400,189063470,4300,4300,4300,4300,0
|
|
20230817,160300,189063470,4300,4300,4300,4300,566
|
|
20230817,160200,189063470,4300,4300,4300,4300,0
|
|
20230817,160100,189063470,4300,4300,4300,4300,0
|
|
20230817,160000,189063470,4300,4300,4300,4300,0
|
|
20230817,155900,189063470,4300,4300,4300,4300,0
|
|
20230817,155800,189063470,4300,4300,4300,4300,0
|
|
20230817,155700,189063470,4300,4300,4300,4300,0
|
|
20230817,155600,189063470,4300,4300,4300,4300,0
|
|
20230817,155500,189063470,4300,4300,4300,4300,0
|
|
20230817,155400,189063470,4300,4300,4300,4300,0
|
|
20230817,155300,189063470,4300,4300,4300,4300,0
|
|
20230817,155200,189063470,4300,4300,4300,4300,0
|
|
20230817,155100,189063470,4300,4300,4300,4300,0
|
|
20230817,155000,189063470,4300,4300,4300,4300,0
|
|
20230817,154900,189063470,4300,4300,4300,4300,0
|
|
20230817,154800,189063470,4300,4300,4300,4300,0
|
|
20230817,154700,189063470,4300,4300,4300,4300,0
|
|
20230817,154600,189063470,4300,4300,4300,4300,0
|
|
20230817,154500,189063470,4300,4300,4300,4300,0
|
|
20230817,154400,189063470,4300,4300,4300,4300,0
|
|
20230817,154300,189063470,4300,4300,4300,4300,0
|
|
20230817,154200,189063470,4300,4300,4300,4300,0
|
|
20230817,154100,189063470,4300,4300,4300,4300,0
|
|
20230817,154000,189063470,4300,4300,4300,4300,0
|
|
20230817,153900,189063470,4300,4300,4300,4300,0
|
|
20230817,153800,189063470,4300,4300,4300,4300,0
|
|
20230817,153700,189063470,4300,4300,4300,4300,0
|
|
20230817,153600,189063470,4300,4300,4300,4300,0
|
|
20230817,153500,189063470,4300,4300,4300,4300,0
|
|
20230817,153400,189063470,4300,4300,4300,4300,0
|
|
20230817,153300,189063470,4300,4300,4300,4300,566
|
|
20230817,153200,189063470,4300,4300,4300,4300,0
|
|
20230817,153100,189063470,4300,4300,4300,4300,0
|
|
20230817,153000,189063470,4300,4300,4300,4300,566
|
|
20230817,152900,186629670,4315,4315,4315,4315,0
|
|
20230817,152800,186629670,4315,4315,4315,4315,0
|
|
20230817,152700,186629670,4315,4315,4315,4315,0
|
|
20230817,152600,186629670,4315,4315,4315,4315,0
|
|
20230817,152500,186629670,4315,4315,4315,4315,0
|
|
20230817,152400,186629670,4315,4315,4315,4315,0
|
|
20230817,152300,186629670,4315,4315,4315,4315,0
|
|
20230817,152200,186629670,4315,4315,4315,4315,0
|
|
20230817,152100,186629670,4315,4315,4315,4315,0
|
|
20230817,152000,186629670,4315,4315,4315,4315,0
|
|
20230817,151900,186629670,4315,4290,4315,4290,65
|
|
20230817,151800,186350795,4290,4300,4315,4290,1146
|
|
20230817,151700,181431195,4300,4300,4300,4300,61
|
|
20230817,151600,181168895,4315,4315,4315,4315,9
|
|
20230817,151500,181130060,4315,4315,4315,4315,0
|
|
20230817,151400,181130060,4315,4315,4315,4315,0
|
|
20230817,151300,181130060,4315,4315,4315,4315,1
|
|
20230817,151200,181125745,4315,4315,4315,4315,0
|
|
20230817,151100,181125745,4315,4315,4315,4315,1
|
|
20230817,151000,181121430,4300,4300,4300,4300,0
|
|
20230817,150900,181121430,4300,4300,4300,4300,0
|
|
20230817,150800,181121430,4300,4300,4300,4300,0
|
|
20230817,150700,181121430,4300,4300,4300,4300,0
|
|
20230817,150600,181121430,4300,4300,4300,4300,0
|
|
20230817,150500,181121430,4300,4300,4300,4300,0
|
|
20230817,150400,181121430,4300,4300,4300,4300,0
|
|
20230817,150300,181121430,4300,4300,4300,4300,0
|
|
20230817,150200,181121430,4300,4300,4300,4300,0
|
|
20230817,150100,181121430,4300,4300,4300,4300,0
|
|
20230817,150000,181121430,4300,4300,4300,4300,0
|
|
20230817,145900,181121430,4300,4300,4300,4300,1
|
|
20230817,145800,181117130,4300,4300,4300,4300,0
|
|
20230817,145700,181117130,4300,4300,4300,4300,4
|
|
20230817,145600,181099930,4295,4295,4295,4295,0
|
|
20230817,145500,181099930,4295,4295,4295,4295,0
|
|
20230817,145400,181099930,4295,4295,4295,4295,0
|
|
20230817,145300,181099930,4295,4295,4295,4295,0
|
|
20230817,145200,181099930,4295,4295,4295,4295,0
|
|
20230817,145100,181099930,4295,4295,4295,4295,0
|
|
20230817,145000,181099930,4295,4295,4295,4295,0
|
|
20230817,144900,181099930,4295,4295,4295,4295,0
|
|
20230817,144800,181099930,4295,4295,4295,4295,0
|
|
20230817,144700,181099930,4295,4295,4295,4295,0
|
|
20230817,144600,181099930,4295,4295,4295,4295,0
|
|
20230817,144500,181099930,4295,4295,4295,4295,0
|
|
20230817,144400,181099930,4295,4295,4295,4295,0
|
|
20230817,144300,181099930,4295,4295,4295,4295,0
|
|
20230817,144200,181099930,4295,4295,4295,4295,0
|
|
20230817,144100,181099930,4295,4295,4295,4295,1000
|
|
20230817,144000,176804930,4295,4295,4295,4295,0
|
|
20230817,143900,176804930,4295,4305,4305,4295,392
|
|
20230817,143800,175119630,4305,4305,4305,4305,0
|
|
20230817,143700,175119630,4305,4305,4305,4305,0
|
|
20230817,143600,175119630,4305,4305,4305,4305,0
|
|
20230817,143500,175119630,4305,4305,4305,4305,0
|
|
20230817,143400,175119630,4305,4305,4305,4305,0
|
|
20230817,143300,175119630,4305,4305,4305,4305,0
|
|
20230817,143200,175119630,4305,4305,4305,4305,0
|
|
20230817,143100,175119630,4305,4305,4305,4305,0
|
|
20230817,143000,175119630,4305,4305,4305,4305,0
|
|
20230817,142900,175119630,4305,4305,4305,4305,0
|
|
20230817,142800,175119630,4305,4305,4305,4305,1000
|
|
20230817,142700,170814630,4300,4300,4300,4300,0
|
|
20230817,142600,170814630,4300,4300,4300,4300,0
|
|
20230817,142500,170814630,4300,4300,4300,4300,0
|
|
20230817,142400,170814630,4300,4305,4305,4300,596
|
|
20230817,142300,168251800,4305,4305,4305,4305,212
|
|
20230817,142200,167339140,4310,4310,4310,4310,18
|
|
20230817,142100,167261560,4310,4310,4310,4310,22
|
|
20230817,142000,167166740,4305,4305,4305,4305,0
|
|
20230817,141900,167166740,4305,4305,4305,4305,0
|
|
20230817,141800,167166740,4305,4305,4305,4305,20
|
|
20230817,141700,167080640,4305,4305,4305,4305,0
|
|
20230817,141600,167080640,4305,4305,4305,4305,0
|
|
20230817,141500,167080640,4305,4305,4305,4305,0
|
|
20230817,141400,167080640,4305,4305,4305,4305,0
|
|
20230817,141300,167080640,4305,4305,4305,4305,0
|
|
20230817,141200,167080640,4305,4305,4305,4305,215
|
|
20230817,141100,166155065,4305,4305,4305,4305,0
|
|
20230817,141000,166155065,4305,4305,4305,4305,0
|
|
20230817,140900,166155065,4305,4305,4305,4305,0
|
|
20230817,140800,166155065,4305,4305,4305,4305,0
|
|
20230817,140700,166155065,4305,4305,4305,4305,0
|
|
20230817,140600,166155065,4305,4305,4305,4305,0
|
|
20230817,140500,166155065,4305,4305,4305,4305,0
|
|
20230817,140400,166155065,4305,4305,4305,4305,0
|
|
20230817,140300,166155065,4305,4305,4305,4305,0
|
|
20230817,140200,166155065,4305,4305,4305,4305,11
|
|
20230817,140100,166107710,4300,4300,4300,4300,0
|
|
20230817,140000,166107710,4300,4300,4300,4300,0
|
|
20230817,135900,166107710,4300,4305,4305,4300,1000
|
|
20230817,135800,161805515,4305,4305,4305,4305,0
|
|
20230817,135700,161805515,4305,4315,4315,4305,50
|
|
20230817,135600,161590055,4310,4310,4310,4310,0
|
|
20230817,135500,161590055,4310,4310,4310,4310,0
|
|
20230817,135400,161590055,4310,4310,4310,4310,0
|
|
20230817,135300,161590055,4310,4310,4310,4310,0
|
|
20230817,135200,161590055,4310,4310,4310,4310,0
|
|
20230817,135100,161590055,4310,4310,4310,4310,0
|
|
20230817,135000,161590055,4310,4310,4310,4310,0
|
|
20230817,134900,161590055,4310,4310,4310,4310,0
|
|
20230817,134800,161590055,4310,4310,4310,4310,0
|
|
20230817,134700,161590055,4310,4310,4310,4310,22
|
|
20230817,134600,161495235,4310,4310,4310,4310,7
|
|
20230817,134500,161465065,4310,4310,4310,4310,0
|
|
20230817,134400,161465065,4310,4310,4310,4310,0
|
|
20230817,134300,161465065,4310,4310,4310,4310,39
|
|
20230817,134200,161296975,4310,4330,4330,4310,170
|
|
20230817,134100,160564155,4310,4330,4330,4310,14
|
|
20230817,134000,160503615,4330,4330,4330,4330,0
|
|
20230817,133900,160503615,4330,4330,4330,4330,1
|
|
20230817,133800,160499285,4325,4325,4325,4325,0
|
|
20230817,133700,160499285,4325,4315,4325,4315,2459
|
|
20230817,133600,149876410,4305,4305,4305,4305,3801
|
|
20230817,133500,133513105,4305,4305,4305,4305,0
|
|
20230817,133400,133513105,4305,4305,4305,4305,50
|
|
20230817,133300,133297855,4305,4305,4305,4305,0
|
|
20230817,133200,133297855,4305,4305,4305,4305,555
|
|
20230817,133100,130908580,4305,4305,4305,4305,0
|
|
20230817,133000,130908580,4305,4305,4305,4305,0
|
|
20230817,132900,130908580,4305,4305,4305,4305,0
|
|
20230817,132800,130908580,4305,4305,4305,4305,0
|
|
20230817,132700,130908580,4305,4305,4305,4305,1
|
|
20230817,132600,130904275,4305,4305,4305,4305,0
|
|
20230817,132500,130904275,4305,4305,4305,4305,0
|
|
20230817,132400,130904275,4305,4305,4305,4305,0
|
|
20230817,132300,130904275,4305,4305,4305,4305,550
|
|
20230817,132200,128536525,4305,4305,4305,4305,0
|
|
20230817,132100,128536525,4305,4305,4305,4305,0
|
|
20230817,132000,128536525,4305,4305,4305,4305,0
|
|
20230817,131900,128536525,4305,4305,4305,4305,0
|
|
20230817,131800,128536525,4305,4305,4305,4305,0
|
|
20230817,131700,128536525,4305,4305,4305,4305,0
|
|
20230817,131600,128536525,4305,4305,4305,4305,0
|
|
20230817,131500,128536525,4305,4305,4305,4305,0
|
|
20230817,131400,128536525,4305,4305,4305,4305,0
|
|
20230817,131300,128536525,4305,4305,4305,4305,0
|
|
20230817,131200,128536525,4305,4305,4305,4305,0
|
|
20230817,131100,128536525,4305,4305,4305,4305,0
|
|
20230817,131000,128536525,4305,4305,4305,4305,0
|
|
20230817,130900,128536525,4305,4305,4305,4305,0
|
|
20230817,130800,128536525,4305,4305,4305,4305,0
|
|
20230817,130700,128536525,4305,4305,4305,4305,0
|
|
20230817,130600,128536525,4305,4305,4305,4305,1
|
|
20230817,130500,128532220,4295,4295,4295,4295,0
|
|
20230817,130400,128532220,4295,4295,4295,4295,0
|
|
20230817,130300,128532220,4295,4295,4295,4295,0
|
|
20230817,130200,128532220,4295,4295,4295,4295,0
|
|
20230817,130100,128532220,4295,4295,4295,4295,0
|
|
20230817,130000,128532220,4295,4295,4295,4295,0
|
|
20230817,125900,128532220,4295,4295,4295,4295,0
|
|
20230817,125800,128532220,4295,4295,4295,4295,0
|
|
20230817,125700,128532220,4295,4295,4295,4295,0
|
|
20230817,125600,128532220,4295,4295,4295,4295,387
|
|
20230817,125500,126870055,4295,4295,4295,4295,36
|
|
20230817,125400,126715435,4295,4295,4295,4295,19
|
|
20230817,125300,126633830,4295,4295,4295,4295,58
|
|
20230817,125200,126384720,4290,4290,4290,4290,0
|
|
20230817,125100,126384720,4290,4290,4290,4290,0
|
|
20230817,125000,126384720,4290,4290,4290,4290,0
|
|
20230817,124900,126384720,4290,4290,4290,4290,0
|
|
20230817,124800,126384720,4290,4290,4290,4290,0
|
|
20230817,124700,126384720,4290,4290,4290,4290,0
|
|
20230817,124600,126384720,4290,4290,4290,4290,0
|
|
20230817,124500,126384720,4290,4290,4290,4290,0
|
|
20230817,124400,126384720,4290,4290,4290,4290,0
|
|
20230817,124300,126384720,4290,4290,4290,4290,0
|
|
20230817,124200,126384720,4290,4290,4290,4290,448
|
|
20230817,124100,124462800,4305,4305,4305,4305,2
|
|
20230817,124000,124454190,4290,4290,4290,4290,0
|
|
20230817,123900,124454190,4290,4290,4290,4290,0
|
|
20230817,123800,124454190,4290,4290,4290,4290,0
|
|
20230817,123700,124454190,4290,4290,4290,4290,0
|
|
20230817,123600,124454190,4290,4290,4290,4290,0
|
|
20230817,123500,124454190,4290,4290,4290,4290,0
|
|
20230817,123400,124454190,4290,4290,4290,4290,0
|
|
20230817,123300,124454190,4290,4290,4290,4290,0
|
|
20230817,123200,124454190,4290,4290,4290,4290,0
|
|
20230817,123100,124454190,4290,4290,4290,4290,0
|
|
20230817,123000,124454190,4290,4290,4290,4290,0
|
|
20230817,122900,124454190,4290,4290,4290,4290,0
|
|
20230817,122800,124454190,4290,4290,4290,4290,0
|
|
20230817,122700,124454190,4290,4290,4290,4290,0
|
|
20230817,122600,124454190,4290,4290,4290,4290,0
|
|
20230817,122500,124454190,4290,4290,4290,4290,0
|
|
20230817,122400,124454190,4290,4290,4290,4290,0
|
|
20230817,122300,124454190,4290,4290,4290,4290,0
|
|
20230817,122200,124454190,4290,4290,4290,4290,0
|
|
20230817,122100,124454190,4290,4290,4290,4290,0
|
|
20230817,122000,124454190,4290,4290,4290,4290,20
|
|
20230817,121900,124368390,4290,4290,4290,4290,822
|
|
20230817,121800,120842010,4295,4295,4295,4295,0
|
|
20230817,121700,120842010,4295,4305,4305,4295,1020
|
|
20230817,121600,116460910,4305,4305,4305,4305,1
|
|
20230817,121500,116456605,4305,4305,4305,4305,50
|
|
20230817,121400,116241355,4305,4305,4305,4305,0
|
|
20230817,121300,116241355,4305,4305,4305,4305,0
|
|
20230817,121200,116241355,4305,4305,4305,4305,0
|
|
20230817,121100,116241355,4305,4305,4305,4305,0
|
|
20230817,121000,116241355,4305,4305,4305,4305,0
|
|
20230817,120900,116241355,4305,4305,4305,4305,0
|
|
20230817,120800,116241355,4305,4305,4305,4305,0
|
|
20230817,120700,116241355,4305,4305,4305,4305,0
|
|
20230817,120600,116241355,4305,4305,4305,4305,0
|
|
20230817,120500,116241355,4305,4305,4305,4305,0
|
|
20230817,120400,116241355,4305,4305,4305,4305,0
|
|
20230817,120300,116241355,4305,4305,4305,4305,0
|
|
20230817,120200,116241355,4305,4305,4305,4305,0
|
|
20230817,120100,116241355,4305,4305,4305,4305,10
|
|
20230817,120000,116198305,4305,4305,4305,4305,0
|
|
20230817,115900,116198305,4305,4305,4305,4305,0
|
|
20230817,115800,116198305,4305,4305,4305,4305,0
|
|
20230817,115700,116198305,4305,4305,4305,4305,0
|
|
20230817,115600,116198305,4305,4305,4305,4305,0
|
|
20230817,115500,116198305,4305,4305,4305,4305,0
|
|
20230817,115400,116198305,4305,4305,4305,4305,0
|
|
20230817,115300,116198305,4305,4305,4305,4305,0
|
|
20230817,115200,116198305,4305,4305,4305,4305,0
|
|
20230817,115100,116198305,4305,4305,4305,4305,0
|
|
20230817,115000,116198305,4305,4305,4305,4305,1
|
|
20230817,114900,116194000,4305,4305,4305,4305,0
|
|
20230817,114800,116194000,4305,4305,4305,4305,0
|
|
20230817,114700,116194000,4305,4305,4305,4305,0
|
|
20230817,114600,116194000,4305,4305,4305,4305,0
|
|
20230817,114500,116194000,4305,4285,4305,4285,180
|
|
20230817,114400,115422640,4280,4280,4280,4280,0
|
|
20230817,114300,115422640,4280,4280,4280,4280,0
|
|
20230817,114200,115422640,4280,4280,4280,4280,0
|
|
20230817,114100,115422640,4280,4280,4280,4280,0
|
|
20230817,114000,115422640,4280,4280,4280,4280,0
|
|
20230817,113900,115422640,4280,4280,4280,4280,0
|
|
20230817,113800,115422640,4280,4280,4280,4280,0
|
|
20230817,113700,115422640,4280,4280,4280,4280,0
|
|
20230817,113600,115422640,4280,4280,4280,4280,0
|
|
20230817,113500,115422640,4280,4280,4280,4280,100
|
|
20230817,113400,114994640,4280,4280,4280,4280,0
|
|
20230817,113300,114994640,4280,4280,4280,4280,0
|
|
20230817,113200,114994640,4280,4280,4280,4280,0
|
|
20230817,113100,114994640,4280,4280,4280,4280,0
|
|
20230817,113000,114994640,4280,4280,4280,4280,0
|
|
20230817,112900,114994640,4280,4280,4280,4280,0
|
|
20230817,112800,114994640,4280,4280,4280,4280,1
|
|
20230817,112700,114990360,4305,4305,4305,4305,0
|
|
20230817,112600,114990360,4305,4305,4305,4305,0
|
|
20230817,112500,114990360,4305,4305,4305,4305,0
|
|
20230817,112400,114990360,4305,4305,4305,4305,0
|
|
20230817,112300,114990360,4305,4305,4305,4305,0
|
|
20230817,112200,114990360,4305,4305,4305,4305,0
|
|
20230817,112100,114990360,4305,4305,4305,4305,0
|
|
20230817,112000,114990360,4305,4305,4305,4305,0
|
|
20230817,111900,114990360,4305,4305,4305,4305,0
|
|
20230817,111800,114990360,4305,4305,4305,4305,3
|
|
20230817,111700,114977445,4305,4305,4305,4305,0
|
|
20230817,111600,114977445,4305,4305,4305,4305,0
|
|
20230817,111500,114977445,4305,4305,4305,4305,0
|
|
20230817,111400,114977445,4305,4305,4305,4305,0
|
|
20230817,111300,114977445,4305,4305,4305,4305,1
|
|
20230817,111200,114973140,4270,4270,4270,4270,0
|
|
20230817,111100,114973140,4270,4270,4270,4270,0
|
|
20230817,111000,114973140,4270,4270,4270,4270,0
|
|
20230817,110900,114973140,4270,4270,4270,4270,0
|
|
20230817,110800,114973140,4270,4270,4270,4270,1
|
|
20230817,110700,114968870,4305,4305,4305,4305,0
|
|
20230817,110600,114968870,4305,4305,4305,4305,0
|
|
20230817,110500,114968870,4305,4305,4305,4305,0
|
|
20230817,110400,114968870,4305,4305,4305,4305,0
|
|
20230817,110300,114968870,4305,4305,4305,4305,0
|
|
20230817,110200,114968870,4305,4305,4305,4305,0
|
|
20230817,110100,114968870,4305,4310,4310,4305,6
|
|
20230817,110000,114943025,4310,4310,4310,4310,0
|
|
20230817,105900,114943025,4310,4310,4310,4310,6
|
|
20230817,105800,114917165,4310,4310,4310,4310,0
|
|
20230817,105700,114917165,4310,4310,4310,4310,5
|
|
20230817,105600,114895615,4270,4270,4270,4270,0
|
|
20230817,105500,114895615,4270,4270,4270,4270,0
|
|
20230817,105400,114895615,4270,4270,4270,4270,0
|
|
20230817,105300,114895615,4270,4270,4270,4270,0
|
|
20230817,105200,114895615,4270,4270,4270,4270,100
|
|
20230817,105100,114468615,4270,4270,4270,4270,0
|
|
20230817,105000,114468615,4270,4270,4270,4270,0
|
|
20230817,104900,114468615,4270,4270,4270,4270,0
|
|
20230817,104800,114468615,4270,4270,4270,4270,1
|
|
20230817,104700,114464345,4275,4275,4275,4275,610
|
|
20230817,104600,111856595,4310,4310,4310,4310,0
|
|
20230817,104500,111856595,4310,4305,4310,4305,2
|
|
20230817,104400,111847980,4295,4295,4295,4295,0
|
|
20230817,104300,111847980,4295,4295,4295,4295,20
|
|
20230817,104200,111762080,4295,4275,4295,4275,483
|
|
20230817,104100,109696915,4265,4265,4265,4265,1
|
|
20230817,104000,109692650,4265,4265,4265,4265,0
|
|
20230817,103900,109692650,4265,4265,4265,4265,0
|
|
20230817,103800,109692650,4265,4265,4265,4265,0
|
|
20230817,103700,109692650,4265,4270,4270,4265,1000
|
|
20230817,103600,105427630,4270,4270,4270,4270,0
|
|
20230817,103500,105427630,4270,4270,4270,4270,0
|
|
20230817,103400,105427630,4270,4270,4270,4270,0
|
|
20230817,103300,105427630,4270,4270,4270,4270,16
|
|
20230817,103200,105359310,4270,4270,4270,4265,29
|
|
20230817,103100,105235545,4275,4270,4275,4270,417
|
|
20230817,103000,103454945,4270,4270,4270,4270,0
|
|
20230817,102900,103454945,4270,4270,4270,4270,0
|
|
20230817,102800,103454945,4270,4270,4270,4270,215
|
|
20230817,102700,102536895,4270,4270,4270,4270,0
|
|
20230817,102600,102536895,4270,4270,4270,4270,13
|
|
20230817,102500,102481385,4275,4275,4275,4275,0
|
|
20230817,102400,102481385,4275,4275,4275,4275,0
|
|
20230817,102300,102481385,4275,4275,4275,4275,0
|
|
20230817,102200,102481385,4275,4270,4275,4270,15
|
|
20230817,102100,102417325,4270,4270,4270,4270,0
|
|
20230817,102000,102417325,4270,4270,4270,4270,0
|
|
20230817,101900,102417325,4270,4270,4270,4270,1
|
|
20230817,101800,102413055,4270,4270,4270,4270,92
|
|
20230817,101700,102020215,4275,4275,4275,4275,10
|
|
20230817,101600,101977465,4275,4275,4275,4275,203
|
|
20230817,101500,101109640,4275,4275,4275,4275,0
|
|
20230817,101400,101109640,4275,4275,4275,4275,0
|
|
20230817,101300,101109640,4275,4275,4275,4275,0
|
|
20230817,101200,101109640,4275,4290,4290,4275,2409
|
|
20230817,101100,90787090,4310,4305,4310,4285,2007
|
|
20230817,101000,82186290,4305,4310,4310,4305,31
|
|
20230817,100900,82052830,4305,4305,4305,4305,0
|
|
20230817,100800,82052830,4305,4310,4310,4305,488
|
|
20230817,100700,79950885,4305,4305,4305,4305,1
|
|
20230817,100600,79946580,4285,4285,4285,4285,1843
|
|
20230817,100500,72049325,4265,4265,4265,4265,0
|
|
20230817,100400,72049325,4265,4265,4265,4265,1
|
|
20230817,100300,72045060,4280,4280,4280,4280,10
|
|
20230817,100200,72002260,4270,4270,4270,4270,710
|
|
20230817,100100,68970560,4270,4280,4280,4270,1005
|
|
20230817,100000,64674630,4280,4280,4280,4280,0
|
|
20230817,095900,64674630,4280,4280,4285,4280,1159
|
|
20230817,095800,59714090,4280,4285,4285,4280,467
|
|
20230817,095700,57713075,4285,4285,4285,4285,10
|
|
20230817,095600,57670225,4285,4285,4285,4285,0
|
|
20230817,095500,57670225,4285,4285,4285,4285,0
|
|
20230817,095400,57670225,4285,4285,4285,4285,700
|
|
20230817,095300,54670725,4290,4305,4305,4290,1129
|
|
20230817,095200,49823240,4305,4305,4305,4305,0
|
|
20230817,095100,49823240,4305,4320,4320,4305,124
|
|
20230817,095000,49287660,4320,4320,4320,4320,200
|
|
20230817,094900,48423660,4320,4320,4320,4320,0
|
|
20230817,094800,48423660,4320,4320,4320,4320,0
|
|
20230817,094700,48423660,4320,4320,4320,4320,100
|
|
20230817,094600,47991660,4320,4320,4320,4320,201
|
|
20230817,094500,47123340,4300,4320,4320,4300,120
|
|
20230817,094400,46605340,4320,4320,4320,4320,1
|
|
20230817,094300,46601020,4300,4300,4300,4300,1
|
|
20230817,094200,46596720,4300,4300,4300,4300,0
|
|
20230817,094100,46596720,4300,4320,4320,4300,4694
|
|
20230817,094000,26408305,4320,4320,4320,4320,1
|
|
20230817,093900,26403985,4320,4320,4320,4320,1
|
|
20230817,093800,26399665,4360,4360,4360,4360,3
|
|
20230817,093700,26386585,4315,4335,4335,4315,36
|
|
20230817,093600,26230885,4345,4345,4345,4345,0
|
|
20230817,093500,26230885,4345,4330,4390,4330,92
|
|
20230817,093400,25831340,4330,4330,4330,4330,0
|
|
20230817,093300,25831340,4330,4330,4330,4330,287
|
|
20230817,093200,24588630,4315,4320,4325,4315,64
|
|
20230817,093100,24311880,4320,4325,4325,4320,35
|
|
20230817,093000,24160655,4320,4320,4320,4315,668
|
|
20230817,092900,21275385,4325,4325,4325,4325,124
|
|
20230817,092800,20739085,4330,4320,4330,4320,193
|
|
20230817,092700,19905025,4320,4325,4325,4320,340
|
|
20230817,092600,18436155,4330,4325,4330,4320,405
|
|
20230817,092500,16686005,4335,4335,4335,4335,0
|
|
20230817,092400,16686005,4335,4335,4335,4335,0
|
|
20230817,092300,16686005,4335,4330,4335,4330,20
|
|
20230817,092200,16599320,4315,4315,4315,4315,0
|
|
20230817,092100,16599320,4315,4305,4315,4305,91
|
|
20230817,092000,16207515,4300,4300,4300,4300,0
|
|
20230817,091900,16207515,4300,4300,4300,4300,0
|
|
20230817,091800,16207515,4300,4305,4305,4300,22
|
|
20230817,091700,16112905,4300,4305,4305,4300,600
|
|
20230817,091600,13532790,4300,4300,4300,4300,0
|
|
20230817,091500,13532790,4300,4310,4310,4300,27
|
|
20230817,091400,13416615,4315,4315,4315,4315,2
|
|
20230817,091300,13407985,4305,4305,4305,4305,1
|
|
20230817,091200,13403680,4305,4305,4305,4305,41
|
|
20230817,091100,13227175,4305,4305,4305,4305,0
|
|
20230817,091000,13227175,4305,4315,4315,4305,1475
|
|
20230817,090900,6875095,4310,4310,4310,4310,54
|
|
20230817,090800,6642355,4310,4310,4310,4310,0
|
|
20230817,090700,6642355,4310,4310,4310,4310,0
|
|
20230817,090600,6642355,4310,4320,4345,4310,514
|
|
20230817,090500,4425190,4315,4315,4315,4315,0
|
|
20230817,090400,4425190,4315,4315,4315,4315,42
|
|
20230817,090300,4243960,4310,4320,4320,4310,881
|
|
20230817,090200,443215,4315,4315,4315,4315,0
|
|
20230817,090100,443215,4315,4315,4315,4315,13
|
|
20230817,090000,387120,4305,4300,4305,4300,90
|