650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,194700,373779020,6330,6330,6330,6330,1271
|
|
20230814,194600,373779020,6330,6330,6330,6330,0
|
|
20230814,194500,373779020,6330,6330,6330,6330,0
|
|
20230814,194400,373779020,6330,6330,6330,6330,0
|
|
20230814,194300,373779020,6330,6330,6330,6330,0
|
|
20230814,194200,373779020,6330,6330,6330,6330,0
|
|
20230814,194100,373779020,6330,6330,6330,6330,0
|
|
20230814,194000,373779020,6330,6330,6330,6330,0
|
|
20230814,193900,373779020,6330,6330,6330,6330,0
|
|
20230814,193800,373779020,6330,6330,6330,6330,0
|
|
20230814,193700,373779020,6330,6330,6330,6330,0
|
|
20230814,193600,373779020,6330,6330,6330,6330,0
|
|
20230814,193500,373779020,6330,6330,6330,6330,0
|
|
20230814,193400,373779020,6330,6330,6330,6330,0
|
|
20230814,193300,373779020,6330,6330,6330,6330,0
|
|
20230814,193200,373779020,6330,6330,6330,6330,0
|
|
20230814,193100,373779020,6330,6330,6330,6330,0
|
|
20230814,193000,373779020,6330,6330,6330,6330,0
|
|
20230814,192900,373779020,6330,6330,6330,6330,0
|
|
20230814,192800,373779020,6330,6330,6330,6330,0
|
|
20230814,192700,373779020,6330,6330,6330,6330,0
|
|
20230814,192600,373779020,6330,6330,6330,6330,0
|
|
20230814,192500,373779020,6330,6330,6330,6330,0
|
|
20230814,192400,373779020,6330,6330,6330,6330,0
|
|
20230814,192300,373779020,6330,6330,6330,6330,0
|
|
20230814,192200,373779020,6330,6330,6330,6330,0
|
|
20230814,192100,373779020,6330,6330,6330,6330,0
|
|
20230814,192000,373779020,6330,6330,6330,6330,0
|
|
20230814,191900,373779020,6330,6330,6330,6330,0
|
|
20230814,191800,373779020,6330,6330,6330,6330,0
|
|
20230814,191700,373779020,6330,6330,6330,6330,1271
|
|
20230814,191600,373779020,6330,6330,6330,6330,0
|
|
20230814,191500,373779020,6330,6330,6330,6330,0
|
|
20230814,191400,373779020,6330,6330,6330,6330,0
|
|
20230814,191300,373779020,6330,6330,6330,6330,0
|
|
20230814,191200,373779020,6330,6330,6330,6330,0
|
|
20230814,191100,373779020,6330,6330,6330,6330,0
|
|
20230814,191000,373779020,6330,6330,6330,6330,0
|
|
20230814,190900,373779020,6330,6330,6330,6330,0
|
|
20230814,190800,373779020,6330,6330,6330,6330,0
|
|
20230814,190700,373779020,6330,6330,6330,6330,0
|
|
20230814,190600,373779020,6330,6330,6330,6330,0
|
|
20230814,190500,373779020,6330,6330,6330,6330,0
|
|
20230814,190400,373779020,6330,6330,6330,6330,0
|
|
20230814,190300,373779020,6330,6330,6330,6330,0
|
|
20230814,190200,373779020,6330,6330,6330,6330,0
|
|
20230814,190100,373779020,6330,6330,6330,6330,0
|
|
20230814,190000,373779020,6330,6330,6330,6330,0
|
|
20230814,185900,373779020,6330,6330,6330,6330,0
|
|
20230814,185800,373779020,6330,6330,6330,6330,0
|
|
20230814,185700,373779020,6330,6330,6330,6330,0
|
|
20230814,185600,373779020,6330,6330,6330,6330,0
|
|
20230814,185500,373779020,6330,6330,6330,6330,0
|
|
20230814,185400,373779020,6330,6330,6330,6330,0
|
|
20230814,185300,373779020,6330,6330,6330,6330,0
|
|
20230814,185200,373779020,6330,6330,6330,6330,0
|
|
20230814,185100,373779020,6330,6330,6330,6330,0
|
|
20230814,185000,373779020,6330,6330,6330,6330,0
|
|
20230814,184900,373779020,6330,6330,6330,6330,0
|
|
20230814,184800,373779020,6330,6330,6330,6330,0
|
|
20230814,184700,373779020,6330,6330,6330,6330,1271
|
|
20230814,184600,373779020,6330,6330,6330,6330,0
|
|
20230814,184500,373779020,6330,6330,6330,6330,0
|
|
20230814,184400,373779020,6330,6330,6330,6330,0
|
|
20230814,184300,373779020,6330,6330,6330,6330,0
|
|
20230814,184200,373779020,6330,6330,6330,6330,0
|
|
20230814,184100,373779020,6330,6330,6330,6330,0
|
|
20230814,184000,373779020,6330,6330,6330,6330,0
|
|
20230814,183900,373779020,6330,6330,6330,6330,0
|
|
20230814,183800,373779020,6330,6330,6330,6330,0
|
|
20230814,183700,373779020,6330,6330,6330,6330,0
|
|
20230814,183600,373779020,6330,6330,6330,6330,0
|
|
20230814,183500,373779020,6330,6330,6330,6330,0
|
|
20230814,183400,373779020,6330,6330,6330,6330,0
|
|
20230814,183300,373779020,6330,6330,6330,6330,0
|
|
20230814,183200,373779020,6330,6330,6330,6330,0
|
|
20230814,183100,373779020,6330,6330,6330,6330,0
|
|
20230814,183000,373779020,6330,6330,6330,6330,0
|
|
20230814,182900,373779020,6330,6330,6330,6330,0
|
|
20230814,182800,373779020,6330,6330,6330,6330,0
|
|
20230814,182700,373779020,6330,6330,6330,6330,0
|
|
20230814,182600,373779020,6330,6330,6330,6330,0
|
|
20230814,182500,373779020,6330,6330,6330,6330,0
|
|
20230814,182400,373779020,6330,6330,6330,6330,0
|
|
20230814,182300,373779020,6330,6330,6330,6330,0
|
|
20230814,182200,373779020,6330,6330,6330,6330,0
|
|
20230814,182100,373779020,6330,6330,6330,6330,0
|
|
20230814,182000,373779020,6330,6330,6330,6330,0
|
|
20230814,181900,373779020,6330,6330,6330,6330,0
|
|
20230814,181800,373779020,6330,6330,6330,6330,0
|
|
20230814,181700,373779020,6330,6330,6330,6330,1271
|
|
20230814,181600,373779020,6330,6330,6330,6330,0
|
|
20230814,181500,373779020,6330,6330,6330,6330,0
|
|
20230814,181400,373779020,6330,6330,6330,6330,0
|
|
20230814,181300,373779020,6330,6330,6330,6330,0
|
|
20230814,181200,373779020,6330,6330,6330,6330,0
|
|
20230814,181100,373779020,6330,6330,6330,6330,0
|
|
20230814,181000,373779020,6330,6330,6330,6330,0
|
|
20230814,180900,373779020,6330,6330,6330,6330,0
|
|
20230814,180800,373779020,6330,6330,6330,6330,0
|
|
20230814,180700,373779020,6330,6330,6330,6330,0
|
|
20230814,180600,373779020,6330,6330,6330,6330,0
|
|
20230814,180500,373779020,6330,6330,6330,6330,0
|
|
20230814,180400,373779020,6330,6330,6330,6330,0
|
|
20230814,180300,373779020,6330,6330,6330,6330,0
|
|
20230814,180200,373779020,6330,6330,6330,6330,0
|
|
20230814,180100,373779020,6330,6330,6330,6330,0
|
|
20230814,180000,373779020,6330,6330,6330,6330,0
|
|
20230814,175900,373779020,6330,6330,6330,6330,0
|
|
20230814,175800,373779020,6330,6330,6330,6330,0
|
|
20230814,175700,373779020,6330,6330,6330,6330,0
|
|
20230814,175600,373779020,6330,6330,6330,6330,0
|
|
20230814,175500,373779020,6330,6330,6330,6330,0
|
|
20230814,175400,373779020,6330,6330,6330,6330,0
|
|
20230814,175300,373779020,6330,6330,6330,6330,0
|
|
20230814,175200,373779020,6330,6330,6330,6330,0
|
|
20230814,175100,373779020,6330,6330,6330,6330,0
|
|
20230814,175000,373779020,6330,6330,6330,6330,0
|
|
20230814,174900,373779020,6330,6330,6330,6330,0
|
|
20230814,174800,373779020,6330,6330,6330,6330,0
|
|
20230814,174700,373779020,6330,6330,6330,6330,1271
|
|
20230814,174600,373779020,6330,6330,6330,6330,0
|
|
20230814,174500,373779020,6330,6330,6330,6330,0
|
|
20230814,174400,373779020,6330,6330,6330,6330,0
|
|
20230814,174300,373779020,6330,6330,6330,6330,0
|
|
20230814,174200,373779020,6330,6330,6330,6330,0
|
|
20230814,174100,373779020,6330,6330,6330,6330,0
|
|
20230814,174000,373779020,6330,6330,6330,6330,0
|
|
20230814,173900,373779020,6330,6330,6330,6330,0
|
|
20230814,173800,373779020,6330,6330,6330,6330,0
|
|
20230814,173700,373779020,6330,6330,6330,6330,0
|
|
20230814,173600,373779020,6330,6330,6330,6330,0
|
|
20230814,173500,373779020,6330,6330,6330,6330,0
|
|
20230814,173400,373779020,6330,6330,6330,6330,0
|
|
20230814,173300,373779020,6330,6330,6330,6330,0
|
|
20230814,173200,373779020,6330,6330,6330,6330,0
|
|
20230814,173100,373779020,6330,6330,6330,6330,0
|
|
20230814,173000,373779020,6330,6330,6330,6330,0
|
|
20230814,172900,373779020,6330,6330,6330,6330,0
|
|
20230814,172800,373779020,6330,6330,6330,6330,0
|
|
20230814,172700,373779020,6330,6330,6330,6330,0
|
|
20230814,172600,373779020,6330,6330,6330,6330,0
|
|
20230814,172500,373779020,6330,6330,6330,6330,0
|
|
20230814,172400,373779020,6330,6330,6330,6330,0
|
|
20230814,172300,373779020,6330,6330,6330,6330,0
|
|
20230814,172200,373779020,6330,6330,6330,6330,0
|
|
20230814,172100,373779020,6330,6330,6330,6330,0
|
|
20230814,172000,373779020,6330,6330,6330,6330,0
|
|
20230814,171900,373779020,6330,6330,6330,6330,0
|
|
20230814,171800,373779020,6330,6330,6330,6330,0
|
|
20230814,171700,373779020,6330,6330,6330,6330,1271
|
|
20230814,171600,373779020,6330,6330,6330,6330,0
|
|
20230814,171500,373779020,6330,6330,6330,6330,0
|
|
20230814,171400,373779020,6330,6330,6330,6330,0
|
|
20230814,171300,373779020,6330,6330,6330,6330,0
|
|
20230814,171200,373779020,6330,6330,6330,6330,0
|
|
20230814,171100,373779020,6330,6330,6330,6330,0
|
|
20230814,171000,373779020,6330,6330,6330,6330,0
|
|
20230814,170900,373779020,6330,6330,6330,6330,0
|
|
20230814,170800,373779020,6330,6330,6330,6330,0
|
|
20230814,170700,373779020,6330,6330,6330,6330,0
|
|
20230814,170600,373779020,6330,6330,6330,6330,0
|
|
20230814,170500,373779020,6330,6330,6330,6330,0
|
|
20230814,170400,373779020,6330,6330,6330,6330,0
|
|
20230814,170300,373779020,6330,6330,6330,6330,0
|
|
20230814,170200,373779020,6330,6330,6330,6330,0
|
|
20230814,170100,373779020,6330,6330,6330,6330,0
|
|
20230814,170000,373779020,6330,6330,6330,6330,0
|
|
20230814,165900,373779020,6330,6330,6330,6330,0
|
|
20230814,165800,373779020,6330,6330,6330,6330,0
|
|
20230814,165700,373779020,6330,6330,6330,6330,0
|
|
20230814,165600,373779020,6330,6330,6330,6330,0
|
|
20230814,165500,373779020,6330,6330,6330,6330,0
|
|
20230814,165400,373779020,6330,6330,6330,6330,0
|
|
20230814,165300,373779020,6330,6330,6330,6330,0
|
|
20230814,165200,373779020,6330,6330,6330,6330,0
|
|
20230814,165100,373779020,6330,6330,6330,6330,0
|
|
20230814,165000,373779020,6330,6330,6330,6330,0
|
|
20230814,164900,373779020,6330,6330,6330,6330,0
|
|
20230814,164800,373779020,6330,6330,6330,6330,0
|
|
20230814,164700,373779020,6330,6330,6330,6330,1271
|
|
20230814,164600,373779020,6330,6330,6330,6330,0
|
|
20230814,164500,373779020,6330,6330,6330,6330,0
|
|
20230814,164400,373779020,6330,6330,6330,6330,0
|
|
20230814,164300,373779020,6330,6330,6330,6330,0
|
|
20230814,164200,373779020,6330,6330,6330,6330,0
|
|
20230814,164100,373779020,6330,6330,6330,6330,0
|
|
20230814,164000,373779020,6330,6330,6330,6330,0
|
|
20230814,163900,373779020,6330,6330,6330,6330,0
|
|
20230814,163800,373779020,6330,6330,6330,6330,0
|
|
20230814,163700,373779020,6330,6330,6330,6330,0
|
|
20230814,163600,373779020,6330,6330,6330,6330,0
|
|
20230814,163500,373779020,6330,6330,6330,6330,0
|
|
20230814,163400,373779020,6330,6330,6330,6330,0
|
|
20230814,163300,373779020,6330,6330,6330,6330,0
|
|
20230814,163200,373779020,6330,6330,6330,6330,0
|
|
20230814,163100,373779020,6330,6330,6330,6330,0
|
|
20230814,163000,373779020,6330,6330,6330,6330,0
|
|
20230814,162900,373779020,6330,6330,6330,6330,0
|
|
20230814,162800,373779020,6330,6330,6330,6330,0
|
|
20230814,162700,373779020,6330,6330,6330,6330,0
|
|
20230814,162600,373779020,6330,6330,6330,6330,0
|
|
20230814,162500,373779020,6330,6330,6330,6330,0
|
|
20230814,162400,373779020,6330,6330,6330,6330,0
|
|
20230814,162300,373779020,6330,6330,6330,6330,0
|
|
20230814,162200,373779020,6330,6330,6330,6330,0
|
|
20230814,162100,373779020,6330,6330,6330,6330,0
|
|
20230814,162000,373779020,6330,6330,6330,6330,0
|
|
20230814,161900,373779020,6330,6330,6330,6330,0
|
|
20230814,161800,373779020,6330,6330,6330,6330,0
|
|
20230814,161700,373779020,6330,6330,6330,6330,1271
|
|
20230814,161600,373779020,6330,6330,6330,6330,0
|
|
20230814,161500,373779020,6330,6330,6330,6330,0
|
|
20230814,161400,373779020,6330,6330,6330,6330,0
|
|
20230814,161300,373779020,6330,6330,6330,6330,0
|
|
20230814,161200,373779020,6330,6330,6330,6330,0
|
|
20230814,161100,373779020,6330,6330,6330,6330,0
|
|
20230814,161000,373779020,6330,6330,6330,6330,0
|
|
20230814,160900,373779020,6330,6330,6330,6330,0
|
|
20230814,160800,373779020,6330,6330,6330,6330,0
|
|
20230814,160700,373779020,6330,6330,6330,6330,0
|
|
20230814,160600,373779020,6330,6330,6330,6330,0
|
|
20230814,160500,373779020,6330,6330,6330,6330,0
|
|
20230814,160400,373779020,6330,6330,6330,6330,0
|
|
20230814,160300,373779020,6330,6330,6330,6330,0
|
|
20230814,160200,373779020,6330,6330,6330,6330,0
|
|
20230814,160100,373779020,6330,6330,6330,6330,0
|
|
20230814,160000,373779020,6330,6330,6330,6330,0
|
|
20230814,155900,373779020,6330,6330,6330,6330,0
|
|
20230814,155800,373779020,6330,6330,6330,6330,0
|
|
20230814,155700,373779020,6330,6330,6330,6330,0
|
|
20230814,155600,373779020,6330,6330,6330,6330,0
|
|
20230814,155500,373779020,6330,6330,6330,6330,0
|
|
20230814,155400,373779020,6330,6330,6330,6330,0
|
|
20230814,155300,373779020,6330,6330,6330,6330,0
|
|
20230814,155200,373779020,6330,6330,6330,6330,0
|
|
20230814,155100,373779020,6330,6330,6330,6330,0
|
|
20230814,155000,373779020,6330,6330,6330,6330,0
|
|
20230814,154900,373779020,6330,6330,6330,6330,0
|
|
20230814,154800,373779020,6330,6330,6330,6330,0
|
|
20230814,154700,373779020,6330,6330,6330,6330,1271
|
|
20230814,154600,373779020,6330,6330,6330,6330,0
|
|
20230814,154500,373779020,6330,6330,6330,6330,0
|
|
20230814,154400,373779020,6330,6330,6330,6330,0
|
|
20230814,154300,373779020,6330,6330,6330,6330,0
|
|
20230814,154200,373779020,6330,6330,6330,6330,0
|
|
20230814,154100,373779020,6330,6330,6330,6330,0
|
|
20230814,154000,373779020,6330,6330,6330,6330,0
|
|
20230814,153900,373779020,6330,6330,6330,6330,0
|
|
20230814,153800,373779020,6330,6330,6330,6330,0
|
|
20230814,153700,373779020,6330,6330,6330,6330,0
|
|
20230814,153600,373779020,6330,6330,6330,6330,0
|
|
20230814,153500,373779020,6330,6330,6330,6330,0
|
|
20230814,153400,373779020,6330,6330,6330,6330,0
|
|
20230814,153300,373779020,6330,6330,6330,6330,0
|
|
20230814,153200,373779020,6330,6330,6330,6330,0
|
|
20230814,153100,373779020,6330,6330,6330,6330,0
|
|
20230814,153000,373779020,6330,6330,6330,6330,1271
|
|
20230814,152900,365733590,6320,6320,6320,6320,0
|
|
20230814,152800,365733590,6320,6320,6320,6320,0
|
|
20230814,152700,365733590,6320,6320,6320,6320,0
|
|
20230814,152600,365733590,6320,6320,6320,6320,0
|
|
20230814,152500,365733590,6320,6320,6320,6320,0
|
|
20230814,152400,365733590,6320,6320,6320,6320,0
|
|
20230814,152300,365733590,6320,6320,6320,6320,0
|
|
20230814,152200,365733590,6320,6320,6320,6320,0
|
|
20230814,152100,365733590,6320,6320,6320,6320,0
|
|
20230814,152000,365733590,6320,6320,6320,6320,0
|
|
20230814,151900,365733590,6320,6320,6320,6320,116
|
|
20230814,151800,365000470,6340,6340,6340,6340,0
|
|
20230814,151700,365000470,6340,6340,6340,6340,1
|
|
20230814,151600,364994130,6340,6340,6340,6340,3
|
|
20230814,151500,364975110,6340,6340,6340,6340,0
|
|
20230814,151400,364975110,6340,6340,6340,6340,0
|
|
20230814,151300,364975110,6340,6340,6340,6340,0
|
|
20230814,151200,364975110,6340,6340,6340,6340,0
|
|
20230814,151100,364975110,6340,6340,6340,6340,2
|
|
20230814,151000,364962430,6290,6290,6290,6290,0
|
|
20230814,150900,364962430,6290,6340,6340,6290,9120
|
|
20230814,150800,307434650,6340,6340,6340,6340,5
|
|
20230814,150700,307402950,6340,6340,6340,6340,0
|
|
20230814,150600,307402950,6340,6340,6340,6340,0
|
|
20230814,150500,307402950,6340,6340,6340,6340,0
|
|
20230814,150400,307402950,6340,6340,6340,6340,0
|
|
20230814,150300,307402950,6340,6340,6340,6340,0
|
|
20230814,150200,307402950,6340,6340,6340,6340,0
|
|
20230814,150100,307402950,6340,6340,6340,6340,0
|
|
20230814,150000,307402950,6340,6340,6340,6340,0
|
|
20230814,145900,307402950,6340,6340,6340,6340,0
|
|
20230814,145800,307402950,6340,6340,6340,6340,1
|
|
20230814,145700,307396610,6340,6340,6340,6340,0
|
|
20230814,145600,307396610,6340,6340,6340,6340,0
|
|
20230814,145500,307396610,6340,6340,6340,6340,1
|
|
20230814,145400,307390270,6330,6330,6330,6330,0
|
|
20230814,145300,307390270,6330,6330,6330,6330,0
|
|
20230814,145200,307390270,6330,6330,6330,6330,0
|
|
20230814,145100,307390270,6330,6330,6330,6330,0
|
|
20230814,145000,307390270,6330,6330,6330,6330,0
|
|
20230814,144900,307390270,6330,6330,6330,6330,0
|
|
20230814,144800,307390270,6330,6330,6330,6330,0
|
|
20230814,144700,307390270,6330,6330,6330,6330,0
|
|
20230814,144600,307390270,6330,6330,6330,6330,0
|
|
20230814,144500,307390270,6330,6330,6330,6330,0
|
|
20230814,144400,307390270,6330,6330,6330,6330,0
|
|
20230814,144300,307390270,6330,6330,6330,6330,0
|
|
20230814,144200,307390270,6330,6330,6330,6330,0
|
|
20230814,144100,307390270,6330,6330,6330,6330,0
|
|
20230814,144000,307390270,6330,6330,6330,6330,800
|
|
20230814,143900,302326270,6330,6330,6330,6330,0
|
|
20230814,143800,302326270,6330,6330,6330,6330,1210
|
|
20230814,143700,294666970,6340,6340,6340,6340,0
|
|
20230814,143600,294666970,6340,6340,6340,6340,0
|
|
20230814,143500,294666970,6340,6340,6340,6340,0
|
|
20230814,143400,294666970,6340,6330,6340,6330,184
|
|
20230814,143300,293501940,6340,6340,6340,6340,0
|
|
20230814,143200,293501940,6340,6340,6340,6340,0
|
|
20230814,143100,293501940,6340,6340,6340,6340,0
|
|
20230814,143000,293501940,6340,6340,6340,6340,0
|
|
20230814,142900,293501940,6340,6340,6340,6340,0
|
|
20230814,142800,293501940,6340,6340,6340,6340,0
|
|
20230814,142700,293501940,6340,6340,6340,6340,0
|
|
20230814,142600,293501940,6340,6340,6340,6340,0
|
|
20230814,142500,293501940,6340,6340,6340,6340,0
|
|
20230814,142400,293501940,6340,6340,6340,6340,0
|
|
20230814,142300,293501940,6340,6340,6340,6340,0
|
|
20230814,142200,293501940,6340,6340,6340,6340,0
|
|
20230814,142100,293501940,6340,6340,6340,6340,0
|
|
20230814,142000,293501940,6340,6340,6340,6340,0
|
|
20230814,141900,293501940,6340,6340,6340,6340,0
|
|
20230814,141800,293501940,6340,6340,6340,6340,0
|
|
20230814,141700,293501940,6340,6340,6340,6340,13
|
|
20230814,141600,293419520,6330,6330,6330,6330,0
|
|
20230814,141500,293419520,6330,6330,6330,6330,0
|
|
20230814,141400,293419520,6330,6330,6330,6330,0
|
|
20230814,141300,293419520,6330,6330,6330,6330,0
|
|
20230814,141200,293419520,6330,6330,6330,6330,43
|
|
20230814,141100,293147330,6330,6330,6330,6330,19
|
|
20230814,141000,293027060,6340,6340,6340,6340,0
|
|
20230814,140900,293027060,6340,6340,6340,6340,0
|
|
20230814,140800,293027060,6340,6340,6340,6340,0
|
|
20230814,140700,293027060,6340,6330,6340,6330,660
|
|
20230814,140600,288847660,6340,6340,6340,6340,3
|
|
20230814,140500,288828640,6330,6330,6330,6330,0
|
|
20230814,140400,288828640,6330,6330,6330,6330,0
|
|
20230814,140300,288828640,6330,6330,6330,6330,0
|
|
20230814,140200,288828640,6330,6330,6330,6330,0
|
|
20230814,140100,288828640,6330,6330,6330,6330,0
|
|
20230814,140000,288828640,6330,6330,6330,6330,563
|
|
20230814,135900,285264850,6330,6330,6330,6330,0
|
|
20230814,135800,285264850,6330,6330,6330,6330,0
|
|
20230814,135700,285264850,6330,6330,6330,6330,0
|
|
20230814,135600,285264850,6330,6330,6330,6330,0
|
|
20230814,135500,285264850,6330,6330,6330,6330,0
|
|
20230814,135400,285264850,6330,6330,6330,6330,0
|
|
20230814,135300,285264850,6330,6330,6330,6330,26
|
|
20230814,135200,285100270,6340,6340,6340,6340,712
|
|
20230814,135100,280586190,6350,6350,6350,6350,0
|
|
20230814,135000,280586190,6350,6350,6350,6350,0
|
|
20230814,134900,280586190,6350,6350,6350,6350,0
|
|
20230814,134800,280586190,6350,6350,6350,6350,0
|
|
20230814,134700,280586190,6350,6350,6350,6350,0
|
|
20230814,134600,280586190,6350,6350,6350,6350,0
|
|
20230814,134500,280586190,6350,6350,6350,6350,0
|
|
20230814,134400,280586190,6350,6350,6350,6350,0
|
|
20230814,134300,280586190,6350,6350,6350,6350,0
|
|
20230814,134200,280586190,6350,6350,6350,6350,0
|
|
20230814,134100,280586190,6350,6350,6350,6350,0
|
|
20230814,134000,280586190,6350,6340,6350,6340,579
|
|
20230814,133900,276914330,6340,6340,6340,6340,0
|
|
20230814,133800,276914330,6340,6340,6340,6340,0
|
|
20230814,133700,276914330,6340,6340,6340,6340,0
|
|
20230814,133600,276914330,6340,6340,6340,6340,0
|
|
20230814,133500,276914330,6340,6340,6340,6340,0
|
|
20230814,133400,276914330,6340,6340,6340,6340,0
|
|
20230814,133300,276914330,6340,6340,6340,6340,0
|
|
20230814,133200,276914330,6340,6340,6340,6340,0
|
|
20230814,133100,276914330,6340,6340,6340,6340,0
|
|
20230814,133000,276914330,6340,6340,6340,6340,0
|
|
20230814,132900,276914330,6340,6340,6340,6340,0
|
|
20230814,132800,276914330,6340,6340,6340,6340,0
|
|
20230814,132700,276914330,6340,6340,6340,6340,100
|
|
20230814,132600,276280330,6340,6340,6340,6340,0
|
|
20230814,132500,276280330,6340,6340,6340,6340,152
|
|
20230814,132400,275316650,6340,6360,6360,6340,298
|
|
20230814,132300,273425340,6350,6350,6350,6350,0
|
|
20230814,132200,273425340,6350,6350,6350,6350,0
|
|
20230814,132100,273425340,6350,6350,6350,6350,0
|
|
20230814,132000,273425340,6350,6350,6350,6350,0
|
|
20230814,131900,273425340,6350,6350,6350,6350,0
|
|
20230814,131800,273425340,6350,6350,6350,6350,0
|
|
20230814,131700,273425340,6350,6350,6350,6350,0
|
|
20230814,131600,273425340,6350,6350,6350,6350,0
|
|
20230814,131500,273425340,6350,6350,6350,6350,0
|
|
20230814,131400,273425340,6350,6350,6350,6350,0
|
|
20230814,131300,273425340,6350,6350,6350,6350,0
|
|
20230814,131200,273425340,6350,6350,6350,6350,0
|
|
20230814,131100,273425340,6350,6350,6350,6350,15
|
|
20230814,131000,273330090,6350,6350,6350,6350,0
|
|
20230814,130900,273330090,6350,6350,6350,6350,0
|
|
20230814,130800,273330090,6350,6350,6350,6350,0
|
|
20230814,130700,273330090,6350,6350,6350,6350,0
|
|
20230814,130600,273330090,6350,6350,6350,6350,0
|
|
20230814,130500,273330090,6350,6350,6350,6350,0
|
|
20230814,130400,273330090,6350,6350,6350,6350,0
|
|
20230814,130300,273330090,6350,6350,6350,6350,0
|
|
20230814,130200,273330090,6350,6350,6350,6350,0
|
|
20230814,130100,273330090,6350,6350,6350,6350,0
|
|
20230814,130000,273330090,6350,6350,6350,6350,51
|
|
20230814,125900,273006240,6350,6350,6350,6350,0
|
|
20230814,125800,273006240,6350,6350,6350,6350,0
|
|
20230814,125700,273006240,6350,6350,6350,6350,0
|
|
20230814,125600,273006240,6350,6350,6350,6350,0
|
|
20230814,125500,273006240,6350,6350,6350,6350,50
|
|
20230814,125400,272688740,6350,6350,6350,6350,0
|
|
20230814,125300,272688740,6350,6350,6350,6350,0
|
|
20230814,125200,272688740,6350,6350,6350,6350,0
|
|
20230814,125100,272688740,6350,6370,6370,6350,815
|
|
20230814,125000,267503490,6350,6350,6350,6350,0
|
|
20230814,124900,267503490,6350,6350,6350,6350,145
|
|
20230814,124800,266582740,6340,6340,6340,6340,0
|
|
20230814,124700,266582740,6340,6340,6340,6340,0
|
|
20230814,124600,266582740,6340,6340,6340,6340,0
|
|
20230814,124500,266582740,6340,6340,6340,6340,0
|
|
20230814,124400,266582740,6340,6340,6340,6340,0
|
|
20230814,124300,266582740,6340,6340,6340,6340,0
|
|
20230814,124200,266582740,6340,6340,6340,6340,0
|
|
20230814,124100,266582740,6340,6340,6340,6340,0
|
|
20230814,124000,266582740,6340,6340,6340,6340,0
|
|
20230814,123900,266582740,6340,6340,6340,6340,0
|
|
20230814,123800,266582740,6340,6340,6340,6340,0
|
|
20230814,123700,266582740,6340,6340,6340,6340,0
|
|
20230814,123600,266582740,6340,6340,6340,6340,0
|
|
20230814,123500,266582740,6340,6340,6340,6340,0
|
|
20230814,123400,266582740,6340,6340,6340,6340,0
|
|
20230814,123300,266582740,6340,6340,6340,6340,0
|
|
20230814,123200,266582740,6340,6340,6340,6340,0
|
|
20230814,123100,266582740,6340,6340,6340,6340,0
|
|
20230814,123000,266582740,6340,6340,6340,6340,0
|
|
20230814,122900,266582740,6340,6340,6340,6340,0
|
|
20230814,122800,266582740,6340,6340,6340,6340,0
|
|
20230814,122700,266582740,6340,6340,6340,6340,0
|
|
20230814,122600,266582740,6340,6340,6340,6340,0
|
|
20230814,122500,266582740,6340,6340,6340,6340,0
|
|
20230814,122400,266582740,6340,6340,6340,6340,0
|
|
20230814,122300,266582740,6340,6340,6340,6340,0
|
|
20230814,122200,266582740,6340,6340,6340,6340,0
|
|
20230814,122100,266582740,6340,6340,6340,6340,0
|
|
20230814,122000,266582740,6340,6340,6340,6340,0
|
|
20230814,121900,266582740,6340,6350,6350,6340,145
|
|
20230814,121800,265662690,6340,6340,6340,6340,0
|
|
20230814,121700,265662690,6340,6340,6340,6340,0
|
|
20230814,121600,265662690,6340,6340,6340,6340,0
|
|
20230814,121500,265662690,6340,6340,6340,6340,0
|
|
20230814,121400,265662690,6340,6340,6340,6340,0
|
|
20230814,121300,265662690,6340,6340,6340,6340,0
|
|
20230814,121200,265662690,6340,6340,6340,6340,0
|
|
20230814,121100,265662690,6340,6340,6340,6340,0
|
|
20230814,121000,265662690,6340,6340,6340,6340,0
|
|
20230814,120900,265662690,6340,6340,6340,6340,0
|
|
20230814,120800,265662690,6340,6340,6340,6340,105
|
|
20230814,120700,264996990,6340,6340,6340,6340,65
|
|
20230814,120600,264584890,6350,6350,6350,6350,0
|
|
20230814,120500,264584890,6350,6350,6350,6350,0
|
|
20230814,120400,264584890,6350,6350,6350,6350,0
|
|
20230814,120300,264584890,6350,6350,6350,6350,0
|
|
20230814,120200,264584890,6350,6350,6350,6350,0
|
|
20230814,120100,264584890,6350,6350,6350,6350,0
|
|
20230814,120000,264584890,6350,6350,6350,6350,0
|
|
20230814,115900,264584890,6350,6350,6350,6350,0
|
|
20230814,115800,264584890,6350,6350,6350,6350,0
|
|
20230814,115700,264584890,6350,6350,6350,6350,0
|
|
20230814,115600,264584890,6350,6350,6350,6350,0
|
|
20230814,115500,264584890,6350,6350,6350,6350,0
|
|
20230814,115400,264584890,6350,6350,6350,6350,0
|
|
20230814,115300,264584890,6350,6350,6350,6350,0
|
|
20230814,115200,264584890,6350,6350,6350,6350,0
|
|
20230814,115100,264584890,6350,6350,6350,6350,0
|
|
20230814,115000,264584890,6350,6350,6350,6350,0
|
|
20230814,114900,264584890,6350,6350,6350,6350,0
|
|
20230814,114800,264584890,6350,6350,6350,6350,0
|
|
20230814,114700,264584890,6350,6350,6350,6350,0
|
|
20230814,114600,264584890,6350,6350,6350,6350,0
|
|
20230814,114500,264584890,6350,6350,6350,6350,0
|
|
20230814,114400,264584890,6350,6350,6350,6350,0
|
|
20230814,114300,264584890,6350,6350,6350,6350,0
|
|
20230814,114200,264584890,6350,6340,6350,6340,9
|
|
20230814,114100,264527810,6340,6340,6340,6340,7
|
|
20230814,114000,264483430,6350,6350,6350,6350,200
|
|
20230814,113900,263213430,6340,6340,6340,6340,1
|
|
20230814,113800,263207090,6340,6340,6340,6340,0
|
|
20230814,113700,263207090,6340,6340,6340,6340,0
|
|
20230814,113600,263207090,6340,6340,6340,6340,0
|
|
20230814,113500,263207090,6340,6340,6340,6340,0
|
|
20230814,113400,263207090,6340,6340,6340,6340,0
|
|
20230814,113300,263207090,6340,6340,6340,6340,0
|
|
20230814,113200,263207090,6340,6340,6340,6340,3
|
|
20230814,113100,263188070,6340,6340,6340,6340,3
|
|
20230814,113000,263169050,6340,6340,6340,6340,103
|
|
20230814,112900,262516030,6340,6340,6340,6340,0
|
|
20230814,112800,262516030,6340,6340,6340,6340,0
|
|
20230814,112700,262516030,6340,6340,6340,6340,0
|
|
20230814,112600,262516030,6340,6340,6340,6340,0
|
|
20230814,112500,262516030,6340,6340,6340,6340,0
|
|
20230814,112400,262516030,6340,6340,6340,6340,0
|
|
20230814,112300,262516030,6340,6340,6340,6340,1
|
|
20230814,112200,262509690,6340,6340,6340,6340,0
|
|
20230814,112100,262509690,6340,6340,6340,6340,0
|
|
20230814,112000,262509690,6340,6340,6340,6340,0
|
|
20230814,111900,262509690,6340,6340,6340,6340,0
|
|
20230814,111800,262509690,6340,6340,6340,6340,0
|
|
20230814,111700,262509690,6340,6340,6340,6340,0
|
|
20230814,111600,262509690,6340,6340,6340,6340,10
|
|
20230814,111500,262446290,6340,6340,6340,6340,0
|
|
20230814,111400,262446290,6340,6340,6340,6340,0
|
|
20230814,111300,262446290,6340,6340,6340,6340,0
|
|
20230814,111200,262446290,6340,6340,6340,6340,0
|
|
20230814,111100,262446290,6340,6340,6340,6340,0
|
|
20230814,111000,262446290,6340,6340,6340,6340,0
|
|
20230814,110900,262446290,6340,6340,6340,6340,290
|
|
20230814,110800,260607690,6350,6350,6350,6350,0
|
|
20230814,110700,260607690,6350,6350,6350,6350,0
|
|
20230814,110600,260607690,6350,6350,6350,6350,0
|
|
20230814,110500,260607690,6350,6350,6350,6350,0
|
|
20230814,110400,260607690,6350,6350,6350,6350,0
|
|
20230814,110300,260607690,6350,6350,6350,6350,0
|
|
20230814,110200,260607690,6350,6350,6350,6350,0
|
|
20230814,110100,260607690,6350,6350,6350,6350,0
|
|
20230814,110000,260607690,6350,6350,6350,6350,139
|
|
20230814,105900,259725040,6350,6350,6350,6350,0
|
|
20230814,105800,259725040,6350,6350,6350,6350,0
|
|
20230814,105700,259725040,6350,6350,6350,6350,0
|
|
20230814,105600,259725040,6350,6350,6350,6350,0
|
|
20230814,105500,259725040,6350,6350,6350,6350,0
|
|
20230814,105400,259725040,6350,6350,6350,6350,100
|
|
20230814,105300,259090040,6400,6400,6400,6400,0
|
|
20230814,105200,259090040,6400,6400,6400,6400,0
|
|
20230814,105100,259090040,6400,6400,6400,6400,0
|
|
20230814,105000,259090040,6400,6400,6400,6400,0
|
|
20230814,104900,259090040,6400,6350,6400,6350,1500
|
|
20230814,104800,249537950,6330,6330,6330,6330,0
|
|
20230814,104700,249537950,6330,6330,6330,6330,0
|
|
20230814,104600,249537950,6330,6330,6330,6330,0
|
|
20230814,104500,249537950,6330,6330,6330,6330,0
|
|
20230814,104400,249537950,6330,6330,6330,6330,0
|
|
20230814,104300,249537950,6330,6350,6350,6330,5
|
|
20230814,104200,249506260,6350,6350,6350,6350,2
|
|
20230814,104100,249493560,6350,6350,6350,6350,37
|
|
20230814,104000,249258610,6340,6340,6340,6340,0
|
|
20230814,103900,249258610,6340,6330,6340,6330,648
|
|
20230814,103800,245153270,6320,6320,6320,6320,0
|
|
20230814,103700,245153270,6320,6320,6320,6320,200
|
|
20230814,103600,243889270,6310,6310,6310,6310,200
|
|
20230814,103500,242627270,6310,6310,6310,6310,0
|
|
20230814,103400,242627270,6310,6310,6310,6310,0
|
|
20230814,103300,242627270,6310,6310,6310,6310,0
|
|
20230814,103200,242627270,6310,6310,6310,6310,0
|
|
20230814,103100,242627270,6310,6310,6310,6310,0
|
|
20230814,103000,242627270,6310,6310,6310,6310,0
|
|
20230814,102900,242627270,6310,6310,6310,6310,0
|
|
20230814,102800,242627270,6310,6310,6310,6310,0
|
|
20230814,102700,242627270,6310,6310,6310,6310,900
|
|
20230814,102600,236948270,6300,6300,6300,6300,0
|
|
20230814,102500,236948270,6300,6300,6300,6300,0
|
|
20230814,102400,236948270,6300,6310,6310,6300,1132
|
|
20230814,102300,229815710,6310,6310,6310,6310,4
|
|
20230814,102200,229790470,6310,6310,6310,6310,18
|
|
20230814,102100,229676890,6320,6320,6320,6320,25
|
|
20230814,102000,229518890,6320,6320,6320,6320,0
|
|
20230814,101900,229518890,6320,6320,6320,6320,0
|
|
20230814,101800,229518890,6320,6320,6320,6320,1
|
|
20230814,101700,229512570,6310,6310,6310,6310,0
|
|
20230814,101600,229512570,6310,6310,6310,6310,0
|
|
20230814,101500,229512570,6310,6310,6310,6310,0
|
|
20230814,101400,229512570,6310,6310,6310,6310,0
|
|
20230814,101300,229512570,6310,6310,6310,6310,1
|
|
20230814,101200,229506260,6310,6310,6310,6310,0
|
|
20230814,101100,229506260,6310,6340,6340,6310,5352
|
|
20230814,101000,195696270,6330,6330,6330,6330,152
|
|
20230814,100900,194734110,6330,6330,6330,6330,0
|
|
20230814,100800,194734110,6330,6330,6330,6330,0
|
|
20230814,100700,194734110,6330,6330,6330,6330,0
|
|
20230814,100600,194734110,6330,6330,6330,6330,1325
|
|
20230814,100500,186346860,6340,6340,6340,6340,1549
|
|
20230814,100400,176526200,6340,6340,6340,6340,0
|
|
20230814,100300,176526200,6340,6340,6340,6340,40
|
|
20230814,100200,176272600,6360,6360,6360,6360,0
|
|
20230814,100100,176272600,6360,6360,6360,6360,1
|
|
20230814,100000,176266240,6340,6340,6340,6340,200
|
|
20230814,095900,174998240,6340,6340,6340,6340,150
|
|
20230814,095800,174047240,6350,6340,6350,6340,64
|
|
20230814,095700,173641470,6340,6350,6350,6340,583
|
|
20230814,095600,169943790,6350,6350,6350,6350,0
|
|
20230814,095500,169943790,6350,6330,6350,6330,733
|
|
20230814,095400,165289280,6340,6340,6340,6340,315
|
|
20230814,095300,163292180,6340,6340,6340,6340,0
|
|
20230814,095200,163292180,6340,6340,6340,6340,1234
|
|
20230814,095100,155468620,6340,6340,6340,6340,1
|
|
20230814,095000,155462280,6360,6360,6360,6360,189
|
|
20230814,094900,154260240,6340,6340,6340,6340,0
|
|
20230814,094800,154260240,6340,6340,6340,6340,810
|
|
20230814,094700,149124840,6330,6330,6330,6330,0
|
|
20230814,094600,149124840,6330,6330,6330,6330,0
|
|
20230814,094500,149124840,6330,6330,6330,6330,0
|
|
20230814,094400,149124840,6330,6330,6330,6330,0
|
|
20230814,094300,149124840,6330,6330,6330,6330,0
|
|
20230814,094200,149124840,6330,6330,6330,6330,0
|
|
20230814,094100,149124840,6330,6360,6360,6330,4738
|
|
20230814,094000,119073180,6370,6370,6370,6370,0
|
|
20230814,093900,119073180,6370,6370,6370,6370,1783
|
|
20230814,093800,107715470,6370,6370,6370,6370,500
|
|
20230814,093700,104530470,6390,6380,6390,6380,2
|
|
20230814,093600,104517700,6370,6370,6370,6370,618
|
|
20230814,093500,100581040,6360,6360,6360,6360,0
|
|
20230814,093400,100581040,6360,6360,6360,6360,164
|
|
20230814,093300,99538000,6330,6400,6400,6330,7100
|
|
20230814,093200,54449180,6410,6410,6410,6410,1
|
|
20230814,093100,54442770,6400,6400,6400,6400,0
|
|
20230814,093000,54442770,6400,6400,6400,6400,0
|
|
20230814,092900,54442770,6400,6400,6400,6400,0
|
|
20230814,092800,54442770,6400,6400,6400,6400,0
|
|
20230814,092700,54442770,6400,6400,6400,6400,627
|
|
20230814,092600,50429970,6400,6400,6400,6400,131
|
|
20230814,092500,49591570,6390,6390,6390,6390,0
|
|
20230814,092400,49591570,6390,6390,6390,6390,73
|
|
20230814,092300,49125100,6360,6360,6360,6360,0
|
|
20230814,092200,49125100,6360,6360,6360,6360,0
|
|
20230814,092100,49125100,6360,6360,6360,6360,300
|
|
20230814,092000,47217100,6370,6370,6370,6370,0
|
|
20230814,091900,47217100,6370,6370,6370,6370,282
|
|
20230814,091800,45420760,6370,6370,6370,6370,451
|
|
20230814,091700,42547890,6370,6360,6370,6360,665
|
|
20230814,091600,38312400,6370,6370,6370,6370,89
|
|
20230814,091500,37745470,6370,6380,6380,6370,111
|
|
20230814,091400,37037400,6370,6370,6370,6370,0
|
|
20230814,091300,37037400,6370,6380,6380,6370,1814
|
|
20230814,091200,25482020,6370,6370,6370,6370,2
|
|
20230814,091100,25469280,6400,6380,6400,6370,2163
|
|
20230814,091000,11679650,6380,6400,6400,6380,135
|
|
20230814,090900,10817990,6370,6370,6370,6370,0
|
|
20230814,090800,10817990,6370,6410,6410,6370,937
|
|
20230814,090700,4842630,6410,6410,6410,6410,228
|
|
20230814,090600,3381150,6420,6420,6420,6420,0
|
|
20230814,090500,3381150,6420,6420,6420,6420,25
|
|
20230814,090400,3220650,6430,6440,6440,6430,110
|
|
20230814,090300,2513050,6450,6450,6450,6450,9
|
|
20230814,090200,2455000,6440,6440,6440,6440,100
|
|
20230814,090100,1811000,6450,6460,6460,6450,35
|
|
20230814,090000,1585150,6470,6470,6470,6470,245
|