648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,194500,554292290,5940,5940,5940,5940,140
|
|
20230817,194400,554292290,5940,5940,5940,5940,0
|
|
20230817,194300,554292290,5940,5940,5940,5940,0
|
|
20230817,194200,554292290,5940,5940,5940,5940,0
|
|
20230817,194100,554292290,5940,5940,5940,5940,0
|
|
20230817,194000,554292290,5940,5940,5940,5940,0
|
|
20230817,193900,554292290,5940,5940,5940,5940,0
|
|
20230817,193800,554292290,5940,5940,5940,5940,0
|
|
20230817,193700,554292290,5940,5940,5940,5940,0
|
|
20230817,193600,554292290,5940,5940,5940,5940,0
|
|
20230817,193500,554292290,5940,5940,5940,5940,0
|
|
20230817,193400,554292290,5940,5940,5940,5940,0
|
|
20230817,193300,554292290,5940,5940,5940,5940,0
|
|
20230817,193200,554292290,5940,5940,5940,5940,0
|
|
20230817,193100,554292290,5940,5940,5940,5940,0
|
|
20230817,193000,554292290,5940,5940,5940,5940,0
|
|
20230817,192900,554292290,5940,5940,5940,5940,0
|
|
20230817,192800,554292290,5940,5940,5940,5940,0
|
|
20230817,192700,554292290,5940,5940,5940,5940,0
|
|
20230817,192600,554292290,5940,5940,5940,5940,0
|
|
20230817,192500,554292290,5940,5940,5940,5940,0
|
|
20230817,192400,554292290,5940,5940,5940,5940,0
|
|
20230817,192300,554292290,5940,5940,5940,5940,0
|
|
20230817,192200,554292290,5940,5940,5940,5940,0
|
|
20230817,192100,554292290,5940,5940,5940,5940,0
|
|
20230817,192000,554292290,5940,5940,5940,5940,0
|
|
20230817,191900,554292290,5940,5940,5940,5940,0
|
|
20230817,191800,554292290,5940,5940,5940,5940,0
|
|
20230817,191700,554292290,5940,5940,5940,5940,0
|
|
20230817,191600,554292290,5940,5940,5940,5940,0
|
|
20230817,191500,554292290,5940,5940,5940,5940,140
|
|
20230817,191400,554292290,5940,5940,5940,5940,0
|
|
20230817,191300,554292290,5940,5940,5940,5940,0
|
|
20230817,191200,554292290,5940,5940,5940,5940,0
|
|
20230817,191100,554292290,5940,5940,5940,5940,0
|
|
20230817,191000,554292290,5940,5940,5940,5940,0
|
|
20230817,190900,554292290,5940,5940,5940,5940,0
|
|
20230817,190800,554292290,5940,5940,5940,5940,0
|
|
20230817,190700,554292290,5940,5940,5940,5940,0
|
|
20230817,190600,554292290,5940,5940,5940,5940,0
|
|
20230817,190500,554292290,5940,5940,5940,5940,0
|
|
20230817,190400,554292290,5940,5940,5940,5940,0
|
|
20230817,190300,554292290,5940,5940,5940,5940,0
|
|
20230817,190200,554292290,5940,5940,5940,5940,0
|
|
20230817,190100,554292290,5940,5940,5940,5940,0
|
|
20230817,190000,554292290,5940,5940,5940,5940,0
|
|
20230817,185900,554292290,5940,5940,5940,5940,0
|
|
20230817,185800,554292290,5940,5940,5940,5940,0
|
|
20230817,185700,554292290,5940,5940,5940,5940,0
|
|
20230817,185600,554292290,5940,5940,5940,5940,0
|
|
20230817,185500,554292290,5940,5940,5940,5940,0
|
|
20230817,185400,554292290,5940,5940,5940,5940,0
|
|
20230817,185300,554292290,5940,5940,5940,5940,0
|
|
20230817,185200,554292290,5940,5940,5940,5940,0
|
|
20230817,185100,554292290,5940,5940,5940,5940,0
|
|
20230817,185000,554292290,5940,5940,5940,5940,0
|
|
20230817,184900,554292290,5940,5940,5940,5940,0
|
|
20230817,184800,554292290,5940,5940,5940,5940,0
|
|
20230817,184700,554292290,5940,5940,5940,5940,0
|
|
20230817,184600,554292290,5940,5940,5940,5940,0
|
|
20230817,184500,554292290,5940,5940,5940,5940,140
|
|
20230817,184400,554292290,5940,5940,5940,5940,0
|
|
20230817,184300,554292290,5940,5940,5940,5940,0
|
|
20230817,184200,554292290,5940,5940,5940,5940,0
|
|
20230817,184100,554292290,5940,5940,5940,5940,0
|
|
20230817,184000,554292290,5940,5940,5940,5940,0
|
|
20230817,183900,554292290,5940,5940,5940,5940,0
|
|
20230817,183800,554292290,5940,5940,5940,5940,0
|
|
20230817,183700,554292290,5940,5940,5940,5940,0
|
|
20230817,183600,554292290,5940,5940,5940,5940,0
|
|
20230817,183500,554292290,5940,5940,5940,5940,0
|
|
20230817,183400,554292290,5940,5940,5940,5940,0
|
|
20230817,183300,554292290,5940,5940,5940,5940,0
|
|
20230817,183200,554292290,5940,5940,5940,5940,0
|
|
20230817,183100,554292290,5940,5940,5940,5940,0
|
|
20230817,183000,554292290,5940,5940,5940,5940,0
|
|
20230817,182900,554292290,5940,5940,5940,5940,0
|
|
20230817,182800,554292290,5940,5940,5940,5940,0
|
|
20230817,182700,554292290,5940,5940,5940,5940,0
|
|
20230817,182600,554292290,5940,5940,5940,5940,0
|
|
20230817,182500,554292290,5940,5940,5940,5940,0
|
|
20230817,182400,554292290,5940,5940,5940,5940,0
|
|
20230817,182300,554292290,5940,5940,5940,5940,0
|
|
20230817,182200,554292290,5940,5940,5940,5940,0
|
|
20230817,182100,554292290,5940,5940,5940,5940,0
|
|
20230817,182000,554292290,5940,5940,5940,5940,0
|
|
20230817,181900,554292290,5940,5940,5940,5940,0
|
|
20230817,181800,554292290,5940,5940,5940,5940,0
|
|
20230817,181700,554292290,5940,5940,5940,5940,0
|
|
20230817,181600,554292290,5940,5940,5940,5940,0
|
|
20230817,181500,554292290,5940,5940,5940,5940,140
|
|
20230817,181400,554292290,5940,5940,5940,5940,0
|
|
20230817,181300,554292290,5940,5940,5940,5940,0
|
|
20230817,181200,554292290,5940,5940,5940,5940,0
|
|
20230817,181100,554292290,5940,5940,5940,5940,0
|
|
20230817,181000,554292290,5940,5940,5940,5940,0
|
|
20230817,180900,554292290,5940,5940,5940,5940,0
|
|
20230817,180800,554292290,5940,5940,5940,5940,0
|
|
20230817,180700,554292290,5940,5940,5940,5940,0
|
|
20230817,180600,554292290,5940,5940,5940,5940,0
|
|
20230817,180500,554292290,5940,5940,5940,5940,0
|
|
20230817,180400,554292290,5940,5940,5940,5940,0
|
|
20230817,180300,554292290,5940,5940,5940,5940,0
|
|
20230817,180200,554292290,5940,5940,5940,5940,0
|
|
20230817,180100,554292290,5940,5940,5940,5940,0
|
|
20230817,180000,554292290,5940,5940,5940,5940,0
|
|
20230817,175900,554292290,5940,5940,5940,5940,0
|
|
20230817,175800,554292290,5940,5940,5940,5940,0
|
|
20230817,175700,554292290,5940,5940,5940,5940,0
|
|
20230817,175600,554292290,5940,5940,5940,5940,0
|
|
20230817,175500,554292290,5940,5940,5940,5940,0
|
|
20230817,175400,554292290,5940,5940,5940,5940,0
|
|
20230817,175300,554292290,5940,5940,5940,5940,0
|
|
20230817,175200,554292290,5940,5940,5940,5940,0
|
|
20230817,175100,554292290,5940,5940,5940,5940,0
|
|
20230817,175000,554292290,5940,5940,5940,5940,0
|
|
20230817,174900,554292290,5940,5940,5940,5940,0
|
|
20230817,174800,554292290,5940,5940,5940,5940,0
|
|
20230817,174700,554292290,5940,5940,5940,5940,0
|
|
20230817,174600,554292290,5940,5940,5940,5940,0
|
|
20230817,174500,554292290,5940,5940,5940,5940,140
|
|
20230817,174400,554292290,5940,5940,5940,5940,0
|
|
20230817,174300,554292290,5940,5940,5940,5940,0
|
|
20230817,174200,554292290,5940,5940,5940,5940,0
|
|
20230817,174100,554292290,5940,5940,5940,5940,0
|
|
20230817,174000,554292290,5940,5940,5940,5940,0
|
|
20230817,173900,554292290,5940,5940,5940,5940,0
|
|
20230817,173800,554292290,5940,5940,5940,5940,0
|
|
20230817,173700,554292290,5940,5940,5940,5940,0
|
|
20230817,173600,554292290,5940,5940,5940,5940,0
|
|
20230817,173500,554292290,5940,5940,5940,5940,0
|
|
20230817,173400,554292290,5940,5940,5940,5940,0
|
|
20230817,173300,554292290,5940,5940,5940,5940,0
|
|
20230817,173200,554292290,5940,5940,5940,5940,0
|
|
20230817,173100,554292290,5940,5940,5940,5940,0
|
|
20230817,173000,554292290,5940,5940,5940,5940,0
|
|
20230817,172900,554292290,5940,5940,5940,5940,0
|
|
20230817,172800,554292290,5940,5940,5940,5940,0
|
|
20230817,172700,554292290,5940,5940,5940,5940,0
|
|
20230817,172600,554292290,5940,5940,5940,5940,0
|
|
20230817,172500,554292290,5940,5940,5940,5940,0
|
|
20230817,172400,554292290,5940,5940,5940,5940,0
|
|
20230817,172300,554292290,5940,5940,5940,5940,0
|
|
20230817,172200,554292290,5940,5940,5940,5940,0
|
|
20230817,172100,554292290,5940,5940,5940,5940,0
|
|
20230817,172000,554292290,5940,5940,5940,5940,0
|
|
20230817,171900,554292290,5940,5940,5940,5940,0
|
|
20230817,171800,554292290,5940,5940,5940,5940,0
|
|
20230817,171700,554292290,5940,5940,5940,5940,0
|
|
20230817,171600,554292290,5940,5940,5940,5940,0
|
|
20230817,171500,554292290,5940,5940,5940,5940,140
|
|
20230817,171400,554292290,5940,5940,5940,5940,0
|
|
20230817,171300,554292290,5940,5940,5940,5940,0
|
|
20230817,171200,554292290,5940,5940,5940,5940,0
|
|
20230817,171100,554292290,5940,5940,5940,5940,0
|
|
20230817,171000,554292290,5940,5940,5940,5940,0
|
|
20230817,170900,554292290,5940,5940,5940,5940,0
|
|
20230817,170800,554292290,5940,5940,5940,5940,0
|
|
20230817,170700,554292290,5940,5940,5940,5940,0
|
|
20230817,170600,554292290,5940,5940,5940,5940,0
|
|
20230817,170500,554292290,5940,5940,5940,5940,0
|
|
20230817,170400,554292290,5940,5940,5940,5940,0
|
|
20230817,170300,554292290,5940,5940,5940,5940,0
|
|
20230817,170200,554292290,5940,5940,5940,5940,0
|
|
20230817,170100,554292290,5940,5940,5940,5940,0
|
|
20230817,170000,554292290,5940,5940,5940,5940,0
|
|
20230817,165900,554292290,5940,5940,5940,5940,0
|
|
20230817,165800,554292290,5940,5940,5940,5940,0
|
|
20230817,165700,554292290,5940,5940,5940,5940,0
|
|
20230817,165600,554292290,5940,5940,5940,5940,0
|
|
20230817,165500,554292290,5940,5940,5940,5940,0
|
|
20230817,165400,554292290,5940,5940,5940,5940,0
|
|
20230817,165300,554292290,5940,5940,5940,5940,0
|
|
20230817,165200,554292290,5940,5940,5940,5940,0
|
|
20230817,165100,554292290,5940,5940,5940,5940,0
|
|
20230817,165000,554292290,5940,5940,5940,5940,0
|
|
20230817,164900,554292290,5940,5940,5940,5940,0
|
|
20230817,164800,554292290,5940,5940,5940,5940,0
|
|
20230817,164700,554292290,5940,5940,5940,5940,0
|
|
20230817,164600,554292290,5940,5940,5940,5940,0
|
|
20230817,164500,554292290,5940,5940,5940,5940,140
|
|
20230817,164400,554292290,5940,5940,5940,5940,0
|
|
20230817,164300,554292290,5940,5940,5940,5940,0
|
|
20230817,164200,554292290,5940,5940,5940,5940,0
|
|
20230817,164100,554292290,5940,5940,5940,5940,0
|
|
20230817,164000,554292290,5940,5940,5940,5940,0
|
|
20230817,163900,554292290,5940,5940,5940,5940,0
|
|
20230817,163800,554292290,5940,5940,5940,5940,0
|
|
20230817,163700,554292290,5940,5940,5940,5940,0
|
|
20230817,163600,554292290,5940,5940,5940,5940,0
|
|
20230817,163500,554292290,5940,5940,5940,5940,0
|
|
20230817,163400,554292290,5940,5940,5940,5940,0
|
|
20230817,163300,554292290,5940,5940,5940,5940,0
|
|
20230817,163200,554292290,5940,5940,5940,5940,0
|
|
20230817,163100,554292290,5940,5940,5940,5940,0
|
|
20230817,163000,554292290,5940,5940,5940,5940,0
|
|
20230817,162900,554292290,5940,5940,5940,5940,0
|
|
20230817,162800,554292290,5940,5940,5940,5940,0
|
|
20230817,162700,554292290,5940,5940,5940,5940,0
|
|
20230817,162600,554292290,5940,5940,5940,5940,0
|
|
20230817,162500,554292290,5940,5940,5940,5940,0
|
|
20230817,162400,554292290,5940,5940,5940,5940,0
|
|
20230817,162300,554292290,5940,5940,5940,5940,0
|
|
20230817,162200,554292290,5940,5940,5940,5940,0
|
|
20230817,162100,554292290,5940,5940,5940,5940,0
|
|
20230817,162000,554292290,5940,5940,5940,5940,0
|
|
20230817,161900,554292290,5940,5940,5940,5940,0
|
|
20230817,161800,554292290,5940,5940,5940,5940,0
|
|
20230817,161700,554292290,5940,5940,5940,5940,0
|
|
20230817,161600,554292290,5940,5940,5940,5940,0
|
|
20230817,161500,554292290,5940,5940,5940,5940,140
|
|
20230817,161400,554292290,5940,5940,5940,5940,0
|
|
20230817,161300,554292290,5940,5940,5940,5940,0
|
|
20230817,161200,554292290,5940,5940,5940,5940,0
|
|
20230817,161100,554292290,5940,5940,5940,5940,0
|
|
20230817,161000,554292290,5940,5940,5940,5940,0
|
|
20230817,160900,554292290,5940,5940,5940,5940,0
|
|
20230817,160800,554292290,5940,5940,5940,5940,0
|
|
20230817,160700,554292290,5940,5940,5940,5940,0
|
|
20230817,160600,554292290,5940,5940,5940,5940,0
|
|
20230817,160500,554292290,5940,5940,5940,5940,0
|
|
20230817,160400,554292290,5940,5940,5940,5940,0
|
|
20230817,160300,554292290,5940,5940,5940,5940,0
|
|
20230817,160200,554292290,5940,5940,5940,5940,0
|
|
20230817,160100,554292290,5940,5940,5940,5940,0
|
|
20230817,160000,554292290,5940,5940,5940,5940,0
|
|
20230817,155900,554292290,5940,5940,5940,5940,0
|
|
20230817,155800,554292290,5940,5940,5940,5940,0
|
|
20230817,155700,554292290,5940,5940,5940,5940,0
|
|
20230817,155600,554292290,5940,5940,5940,5940,0
|
|
20230817,155500,554292290,5940,5940,5940,5940,0
|
|
20230817,155400,554292290,5940,5940,5940,5940,0
|
|
20230817,155300,554292290,5940,5940,5940,5940,0
|
|
20230817,155200,554292290,5940,5940,5940,5940,0
|
|
20230817,155100,554292290,5940,5940,5940,5940,0
|
|
20230817,155000,554292290,5940,5940,5940,5940,0
|
|
20230817,154900,554292290,5940,5940,5940,5940,0
|
|
20230817,154800,554292290,5940,5940,5940,5940,0
|
|
20230817,154700,554292290,5940,5940,5940,5940,0
|
|
20230817,154600,554292290,5940,5940,5940,5940,0
|
|
20230817,154500,554292290,5940,5940,5940,5940,140
|
|
20230817,154400,554292290,5940,5940,5940,5940,0
|
|
20230817,154300,554292290,5940,5940,5940,5940,0
|
|
20230817,154200,554292290,5940,5940,5940,5940,0
|
|
20230817,154100,554292290,5940,5940,5940,5940,0
|
|
20230817,154000,554292290,5940,5940,5940,5940,0
|
|
20230817,153900,554292290,5940,5940,5940,5940,0
|
|
20230817,153800,554292290,5940,5940,5940,5940,0
|
|
20230817,153700,554292290,5940,5940,5940,5940,0
|
|
20230817,153600,554292290,5940,5940,5940,5940,0
|
|
20230817,153500,554292290,5940,5940,5940,5940,0
|
|
20230817,153400,554292290,5940,5940,5940,5940,0
|
|
20230817,153300,554292290,5940,5940,5940,5940,0
|
|
20230817,153200,554292290,5940,5940,5940,5940,0
|
|
20230817,153100,554292290,5940,5940,5940,5940,0
|
|
20230817,153000,554292290,5940,5940,5940,5940,140
|
|
20230817,152900,553460690,5940,5940,5940,5940,0
|
|
20230817,152800,553460690,5940,5940,5940,5940,0
|
|
20230817,152700,553460690,5940,5940,5940,5940,0
|
|
20230817,152600,553460690,5940,5940,5940,5940,0
|
|
20230817,152500,553460690,5940,5940,5940,5940,0
|
|
20230817,152400,553460690,5940,5940,5940,5940,0
|
|
20230817,152300,553460690,5940,5940,5940,5940,0
|
|
20230817,152200,553460690,5940,5940,5940,5940,0
|
|
20230817,152100,553460690,5940,5940,5940,5940,0
|
|
20230817,152000,553460690,5940,5940,5940,5940,0
|
|
20230817,151900,553460690,5940,5940,5940,5940,0
|
|
20230817,151800,553460690,5940,5930,5940,5930,11
|
|
20230817,151700,553395450,5900,5910,5910,5900,2263
|
|
20230817,151600,540035520,5930,5930,5930,5930,14
|
|
20230817,151500,539952500,5930,5910,5930,5910,6
|
|
20230817,151400,539917020,5930,5930,5930,5930,0
|
|
20230817,151300,539917020,5930,5930,5930,5930,0
|
|
20230817,151200,539917020,5930,5930,5930,5930,0
|
|
20230817,151100,539917020,5930,5930,5930,5930,1
|
|
20230817,151000,539911090,5910,5910,5910,5910,0
|
|
20230817,150900,539911090,5910,5910,5910,5910,7
|
|
20230817,150800,539869720,5940,5940,5940,5940,0
|
|
20230817,150700,539869720,5940,5940,5940,5940,0
|
|
20230817,150600,539869720,5940,5940,5940,5940,0
|
|
20230817,150500,539869720,5940,5930,5940,5900,652
|
|
20230817,150400,536014090,5940,5940,5940,5940,0
|
|
20230817,150300,536014090,5940,5940,5940,5940,0
|
|
20230817,150200,536014090,5940,5940,5940,5940,0
|
|
20230817,150100,536014090,5940,5940,5940,5940,23
|
|
20230817,150000,535877470,5960,5960,5960,5960,0
|
|
20230817,145900,535877470,5960,5960,5960,5960,0
|
|
20230817,145800,535877470,5960,5960,5960,5960,0
|
|
20230817,145700,535877470,5960,5960,5960,5960,0
|
|
20230817,145600,535877470,5960,5960,5960,5960,0
|
|
20230817,145500,535877470,5960,5960,5960,5960,0
|
|
20230817,145400,535877470,5960,5960,5960,5960,3
|
|
20230817,145300,535859590,5940,5940,5940,5940,18
|
|
20230817,145200,535752670,5960,5960,5960,5960,0
|
|
20230817,145100,535752670,5960,5960,5960,5960,0
|
|
20230817,145000,535752670,5960,5960,5960,5960,10
|
|
20230817,144900,535693070,5960,5960,5960,5960,0
|
|
20230817,144800,535693070,5960,5960,5960,5960,0
|
|
20230817,144700,535693070,5960,5960,5960,5960,0
|
|
20230817,144600,535693070,5960,5960,5960,5960,0
|
|
20230817,144500,535693070,5960,5960,5960,5960,0
|
|
20230817,144400,535693070,5960,5960,5960,5960,0
|
|
20230817,144300,535693070,5960,5950,5960,5950,11
|
|
20230817,144200,535627600,5950,5950,5950,5950,0
|
|
20230817,144100,535627600,5950,5950,5950,5950,147
|
|
20230817,144000,534752950,5960,5950,5960,5950,103
|
|
20230817,143900,534140080,5950,5950,5950,5950,4
|
|
20230817,143800,534116280,5950,5950,5950,5950,0
|
|
20230817,143700,534116280,5950,5940,5950,5940,21
|
|
20230817,143600,533991530,5940,5940,5940,5940,0
|
|
20230817,143500,533991530,5940,5930,5940,5930,196
|
|
20230817,143400,532829240,5930,5920,5930,5920,268
|
|
20230817,143300,531241000,5960,5960,5960,5960,0
|
|
20230817,143200,531241000,5960,5960,5960,5960,0
|
|
20230817,143100,531241000,5960,5960,5960,5960,0
|
|
20230817,143000,531241000,5960,5960,5960,5960,0
|
|
20230817,142900,531241000,5960,5960,5960,5960,0
|
|
20230817,142800,531241000,5960,5960,5960,5960,0
|
|
20230817,142700,531241000,5960,5960,5960,5960,0
|
|
20230817,142600,531241000,5960,5960,5960,5960,1
|
|
20230817,142500,531235040,5950,5950,5950,5950,0
|
|
20230817,142400,531235040,5950,5950,5950,5950,146
|
|
20230817,142300,530366340,5970,5970,5970,5970,0
|
|
20230817,142200,530366340,5970,5970,5970,5970,0
|
|
20230817,142100,530366340,5970,5970,5970,5970,0
|
|
20230817,142000,530366340,5970,5970,5970,5970,1
|
|
20230817,141900,530360370,5970,5970,5970,5970,0
|
|
20230817,141800,530360370,5970,5970,5970,5970,0
|
|
20230817,141700,530360370,5970,5970,5970,5970,0
|
|
20230817,141600,530360370,5970,5970,5970,5970,0
|
|
20230817,141500,530360370,5970,5950,5970,5920,324
|
|
20230817,141400,528429200,5960,5960,5960,5960,0
|
|
20230817,141300,528429200,5960,5960,5960,5960,112
|
|
20230817,141200,527761680,5970,5970,5970,5960,59
|
|
20230817,141100,527409490,5970,5970,5970,5970,0
|
|
20230817,141000,527409490,5970,5970,5970,5970,0
|
|
20230817,140900,527409490,5970,5970,5970,5970,0
|
|
20230817,140800,527409490,5970,5970,5970,5970,0
|
|
20230817,140700,527409490,5970,5950,5970,5950,40
|
|
20230817,140600,527171050,5950,5960,5960,5950,66
|
|
20230817,140500,526777730,5950,5950,5950,5950,0
|
|
20230817,140400,526777730,5950,5950,5950,5950,621
|
|
20230817,140300,523082780,5950,5950,5950,5950,0
|
|
20230817,140200,523082780,5950,5950,5950,5950,379
|
|
20230817,140100,520827730,5940,5940,5940,5940,58
|
|
20230817,140000,520483210,5940,5930,5940,5930,821
|
|
20230817,135900,515611110,5930,5930,5930,5930,0
|
|
20230817,135800,515611110,5930,5930,5930,5930,0
|
|
20230817,135700,515611110,5930,5930,5930,5930,0
|
|
20230817,135600,515611110,5930,5930,5930,5930,0
|
|
20230817,135500,515611110,5930,5930,5930,5930,0
|
|
20230817,135400,515611110,5930,5930,5930,5930,0
|
|
20230817,135300,515611110,5930,5930,5930,5930,0
|
|
20230817,135200,515611110,5930,5930,5930,5930,0
|
|
20230817,135100,515611110,5930,5930,5930,5930,0
|
|
20230817,135000,515611110,5930,5930,5930,5930,0
|
|
20230817,134900,515611110,5930,5930,5930,5930,0
|
|
20230817,134800,515611110,5930,5930,5930,5930,0
|
|
20230817,134700,515611110,5930,5930,5930,5930,0
|
|
20230817,134600,515611110,5930,5930,5930,5930,0
|
|
20230817,134500,515611110,5930,5930,5930,5930,5
|
|
20230817,134400,515581460,5940,5940,5940,5940,0
|
|
20230817,134300,515581460,5940,5940,5940,5940,0
|
|
20230817,134200,515581460,5940,5940,5940,5940,0
|
|
20230817,134100,515581460,5940,5940,5940,5940,0
|
|
20230817,134000,515581460,5940,5940,5940,5940,0
|
|
20230817,133900,515581460,5940,5940,5940,5940,2
|
|
20230817,133800,515569580,5940,5940,5940,5940,0
|
|
20230817,133700,515569580,5940,5940,5940,5940,0
|
|
20230817,133600,515569580,5940,5940,5940,5940,0
|
|
20230817,133500,515569580,5940,5940,5940,5940,35
|
|
20230817,133400,515361680,5940,5940,5940,5940,0
|
|
20230817,133300,515361680,5940,5940,5940,5940,0
|
|
20230817,133200,515361680,5940,5940,5940,5940,22
|
|
20230817,133100,515231000,5920,5920,5920,5920,65
|
|
20230817,133000,514846200,5920,5920,5920,5920,0
|
|
20230817,132900,514846200,5920,5920,5920,5920,0
|
|
20230817,132800,514846200,5920,5920,5920,5920,0
|
|
20230817,132700,514846200,5920,5920,5920,5920,0
|
|
20230817,132600,514846200,5920,5920,5920,5920,0
|
|
20230817,132500,514846200,5920,5920,5920,5920,0
|
|
20230817,132400,514846200,5920,5920,5920,5920,0
|
|
20230817,132300,514846200,5920,5920,5920,5920,0
|
|
20230817,132200,514846200,5920,5920,5920,5920,0
|
|
20230817,132100,514846200,5920,5920,5920,5920,0
|
|
20230817,132000,514846200,5920,5920,5920,5920,0
|
|
20230817,131900,514846200,5920,5920,5920,5920,0
|
|
20230817,131800,514846200,5920,5920,5920,5920,0
|
|
20230817,131700,514846200,5920,5920,5920,5920,0
|
|
20230817,131600,514846200,5920,5920,5920,5920,0
|
|
20230817,131500,514846200,5920,5920,5920,5920,0
|
|
20230817,131400,514846200,5920,5920,5920,5920,1
|
|
20230817,131300,514840280,5920,5920,5920,5920,0
|
|
20230817,131200,514840280,5920,5920,5920,5920,0
|
|
20230817,131100,514840280,5920,5910,5920,5910,136
|
|
20230817,131000,514036320,5910,5910,5910,5910,0
|
|
20230817,130900,514036320,5910,5910,5910,5910,20
|
|
20230817,130800,513918120,5910,5910,5910,5910,0
|
|
20230817,130700,513918120,5910,5910,5910,5910,0
|
|
20230817,130600,513918120,5910,5910,5910,5910,0
|
|
20230817,130500,513918120,5910,5910,5910,5910,0
|
|
20230817,130400,513918120,5910,5910,5910,5910,0
|
|
20230817,130300,513918120,5910,5910,5910,5910,0
|
|
20230817,130200,513918120,5910,5910,5910,5910,0
|
|
20230817,130100,513918120,5910,5910,5910,5910,0
|
|
20230817,130000,513918120,5910,5910,5910,5910,6
|
|
20230817,125900,513882660,5910,5910,5910,5910,5
|
|
20230817,125800,513853110,5920,5920,5920,5920,2
|
|
20230817,125700,513841270,5910,5910,5910,5910,0
|
|
20230817,125600,513841270,5910,5910,5910,5910,2
|
|
20230817,125500,513829450,5910,5920,5940,5910,81
|
|
20230817,125400,513349880,5930,5930,5930,5930,50
|
|
20230817,125300,513053380,5930,5930,5930,5930,0
|
|
20230817,125200,513053380,5930,5930,5930,5930,0
|
|
20230817,125100,513053380,5930,5930,5930,5930,0
|
|
20230817,125000,513053380,5930,5930,5930,5930,0
|
|
20230817,124900,513053380,5930,5930,5930,5930,0
|
|
20230817,124800,513053380,5930,5930,5930,5930,0
|
|
20230817,124700,513053380,5930,5930,5930,5930,0
|
|
20230817,124600,513053380,5930,5930,5930,5930,0
|
|
20230817,124500,513053380,5930,5930,5930,5930,0
|
|
20230817,124400,513053380,5930,5930,5930,5930,0
|
|
20230817,124300,513053380,5930,5930,5930,5930,0
|
|
20230817,124200,513053380,5930,5930,5930,5930,0
|
|
20230817,124100,513053380,5930,5930,5930,5930,0
|
|
20230817,124000,513053380,5930,5930,5930,5930,0
|
|
20230817,123900,513053380,5930,5930,5930,5930,0
|
|
20230817,123800,513053380,5930,5930,5930,5930,0
|
|
20230817,123700,513053380,5930,5930,5930,5930,0
|
|
20230817,123600,513053380,5930,5930,5930,5930,10
|
|
20230817,123500,512994080,5930,5930,5930,5930,0
|
|
20230817,123400,512994080,5930,5930,5930,5930,0
|
|
20230817,123300,512994080,5930,5930,5930,5930,0
|
|
20230817,123200,512994080,5930,5930,5930,5930,0
|
|
20230817,123100,512994080,5930,5930,5930,5930,0
|
|
20230817,123000,512994080,5930,5930,5930,5930,0
|
|
20230817,122900,512994080,5930,5930,5930,5930,1
|
|
20230817,122800,512988150,5940,5940,5940,5940,0
|
|
20230817,122700,512988150,5940,5940,5940,5940,0
|
|
20230817,122600,512988150,5940,5910,5940,5910,151
|
|
20230817,122500,512095710,5950,5950,5950,5950,0
|
|
20230817,122400,512095710,5950,5950,5950,5950,0
|
|
20230817,122300,512095710,5950,5950,5950,5950,0
|
|
20230817,122200,512095710,5950,5950,5950,5950,0
|
|
20230817,122100,512095710,5950,5930,5950,5930,400
|
|
20230817,122000,509715770,5950,5950,5950,5950,0
|
|
20230817,121900,509715770,5950,5910,5950,5910,108
|
|
20230817,121800,509077390,5910,5910,5910,5910,0
|
|
20230817,121700,509077390,5910,5910,5910,5910,0
|
|
20230817,121600,509077390,5910,5910,5910,5910,0
|
|
20230817,121500,509077390,5910,5950,5950,5910,34
|
|
20230817,121400,508875250,5950,5950,5950,5950,0
|
|
20230817,121300,508875250,5950,5950,5950,5950,0
|
|
20230817,121200,508875250,5950,5950,5950,5950,0
|
|
20230817,121100,508875250,5950,5950,5950,5950,0
|
|
20230817,121000,508875250,5950,5950,5950,5950,0
|
|
20230817,120900,508875250,5950,5950,5950,5950,0
|
|
20230817,120800,508875250,5950,5950,5950,5950,0
|
|
20230817,120700,508875250,5950,5950,5950,5950,1
|
|
20230817,120600,508869300,5940,5940,5940,5940,0
|
|
20230817,120500,508869300,5940,5940,5940,5940,0
|
|
20230817,120400,508869300,5940,5940,5940,5940,0
|
|
20230817,120300,508869300,5940,5940,5940,5940,0
|
|
20230817,120200,508869300,5940,5940,5940,5940,0
|
|
20230817,120100,508869300,5940,5940,5940,5940,0
|
|
20230817,120000,508869300,5940,5940,5940,5940,0
|
|
20230817,115900,508869300,5940,5940,5940,5940,27
|
|
20230817,115800,508708920,5950,5950,5950,5950,0
|
|
20230817,115700,508708920,5950,5940,5950,5940,217
|
|
20230817,115600,507419830,5940,5940,5940,5940,0
|
|
20230817,115500,507419830,5940,5940,5940,5940,0
|
|
20230817,115400,507419830,5940,5940,5940,5940,0
|
|
20230817,115300,507419830,5940,5940,5940,5940,0
|
|
20230817,115200,507419830,5940,5940,5940,5940,0
|
|
20230817,115100,507419830,5940,5940,5940,5940,0
|
|
20230817,115000,507419830,5940,5940,5940,5940,0
|
|
20230817,114900,507419830,5940,5900,5940,5900,8
|
|
20230817,114800,507372470,5940,5940,5940,5940,3
|
|
20230817,114700,507354650,5900,5900,5900,5900,0
|
|
20230817,114600,507354650,5900,5900,5900,5900,0
|
|
20230817,114500,507354650,5900,5940,5940,5900,19
|
|
20230817,114400,507241950,5940,5940,5940,5940,0
|
|
20230817,114300,507241950,5940,5940,5940,5940,0
|
|
20230817,114200,507241950,5940,5940,5940,5940,0
|
|
20230817,114100,507241950,5940,5940,5940,5940,0
|
|
20230817,114000,507241950,5940,5940,5940,5940,0
|
|
20230817,113900,507241950,5940,5940,5940,5940,1
|
|
20230817,113800,507236010,5940,5940,5940,5940,0
|
|
20230817,113700,507236010,5940,5940,5940,5940,0
|
|
20230817,113600,507236010,5940,5940,5940,5940,0
|
|
20230817,113500,507236010,5940,5940,5940,5940,0
|
|
20230817,113400,507236010,5940,5940,5940,5940,0
|
|
20230817,113300,507236010,5940,5940,5940,5940,0
|
|
20230817,113200,507236010,5940,5940,5940,5940,0
|
|
20230817,113100,507236010,5940,5940,5940,5940,0
|
|
20230817,113000,507236010,5940,5940,5940,5940,0
|
|
20230817,112900,507236010,5940,5940,5940,5940,10
|
|
20230817,112800,507176610,5940,5940,5940,5940,0
|
|
20230817,112700,507176610,5940,5940,5940,5940,0
|
|
20230817,112600,507176610,5940,5940,5940,5940,0
|
|
20230817,112500,507176610,5940,5940,5940,5940,0
|
|
20230817,112400,507176610,5940,5940,5940,5940,0
|
|
20230817,112300,507176610,5940,5940,5940,5940,0
|
|
20230817,112200,507176610,5940,5940,5940,5940,0
|
|
20230817,112100,507176610,5940,5940,5940,5940,0
|
|
20230817,112000,507176610,5940,5940,5940,5940,0
|
|
20230817,111900,507176610,5940,5940,5940,5940,0
|
|
20230817,111800,507176610,5940,5940,5940,5940,0
|
|
20230817,111700,507176610,5940,5940,5940,5940,0
|
|
20230817,111600,507176610,5940,5940,5940,5940,0
|
|
20230817,111500,507176610,5940,5940,5940,5940,0
|
|
20230817,111400,507176610,5940,5940,5940,5940,0
|
|
20230817,111300,507176610,5940,5940,5940,5940,0
|
|
20230817,111200,507176610,5940,5930,5940,5930,600
|
|
20230817,111100,503615570,5940,5940,5940,5940,0
|
|
20230817,111000,503615570,5940,5940,5940,5940,0
|
|
20230817,110900,503615570,5940,5940,5940,5940,0
|
|
20230817,110800,503615570,5940,5860,5940,5860,1315
|
|
20230817,110700,495822240,5860,5860,5860,5860,49
|
|
20230817,110600,495535100,5850,5850,5850,5850,0
|
|
20230817,110500,495535100,5850,5830,5850,5830,719
|
|
20230817,110400,491336770,5830,5830,5830,5830,0
|
|
20230817,110300,491336770,5830,5830,5830,5830,0
|
|
20230817,110200,491336770,5830,5830,5830,5830,10
|
|
20230817,110100,491278470,5830,5830,5830,5830,0
|
|
20230817,110000,491278470,5830,5800,5830,5800,200
|
|
20230817,105900,490115890,5800,5800,5800,5800,0
|
|
20230817,105800,490115890,5800,5800,5800,5800,2
|
|
20230817,105700,490104290,5800,5800,5800,5800,0
|
|
20230817,105600,490104290,5800,5800,5800,5800,0
|
|
20230817,105500,490104290,5800,5800,5800,5800,0
|
|
20230817,105400,490104290,5800,5800,5800,5800,0
|
|
20230817,105300,490104290,5800,5800,5800,5800,0
|
|
20230817,105200,490104290,5800,5790,5800,5790,509
|
|
20230817,105100,487152880,5770,5790,5790,5750,4336
|
|
20230817,105000,462208540,5790,5790,5790,5790,0
|
|
20230817,104900,462208540,5790,5790,5790,5790,65
|
|
20230817,104800,461832190,5790,5760,5790,5760,1193
|
|
20230817,104700,454932640,5760,5760,5760,5760,0
|
|
20230817,104600,454932640,5760,5760,5760,5760,0
|
|
20230817,104500,454932640,5760,5760,5760,5760,0
|
|
20230817,104400,454932640,5760,5760,5760,5760,0
|
|
20230817,104300,454932640,5760,5760,5760,5760,0
|
|
20230817,104200,454932640,5760,5760,5760,5760,27
|
|
20230817,104100,454777120,5760,5760,5760,5760,0
|
|
20230817,104000,454777120,5760,5760,5760,5760,6
|
|
20230817,103900,454742560,5770,5770,5770,5770,0
|
|
20230817,103800,454742560,5770,5740,5770,5740,180
|
|
20230817,103700,453708720,5740,5740,5740,5740,0
|
|
20230817,103600,453708720,5740,5740,5740,5740,0
|
|
20230817,103500,453708720,5740,5730,5740,5730,2
|
|
20230817,103400,453697250,5740,5740,5740,5740,0
|
|
20230817,103300,453697250,5740,5740,5740,5740,0
|
|
20230817,103200,453697250,5740,5740,5740,5740,0
|
|
20230817,103100,453697250,5740,5740,5740,5740,0
|
|
20230817,103000,453697250,5740,5740,5740,5740,2
|
|
20230817,102900,453685770,5740,5740,5740,5740,20
|
|
20230817,102800,453570970,5730,5730,5730,5730,156
|
|
20230817,102700,452677090,5740,5710,5740,5680,3158
|
|
20230817,102600,434689460,5710,5710,5710,5710,0
|
|
20230817,102500,434689460,5710,5730,5730,5710,400
|
|
20230817,102400,432399380,5760,5760,5760,5760,0
|
|
20230817,102300,432399380,5760,5760,5760,5760,13
|
|
20230817,102200,432324500,5790,5790,5790,5790,0
|
|
20230817,102100,432324500,5790,5790,5790,5790,1
|
|
20230817,102000,432318710,5800,5800,5800,5800,0
|
|
20230817,101900,432318710,5800,5800,5800,5800,0
|
|
20230817,101800,432318710,5800,5780,5800,5770,19
|
|
20230817,101700,432208720,5790,5780,5790,5780,53
|
|
20230817,101600,431901860,5790,5790,5790,5790,0
|
|
20230817,101500,431901860,5790,5790,5790,5790,0
|
|
20230817,101400,431901860,5790,5760,5790,5760,34
|
|
20230817,101300,431705780,5770,5770,5770,5770,2
|
|
20230817,101200,431694240,5760,5770,5770,5760,59
|
|
20230817,101100,431353830,5790,5790,5790,5790,0
|
|
20230817,101000,431353830,5790,5790,5790,5790,0
|
|
20230817,100900,431353830,5790,5790,5790,5790,0
|
|
20230817,100800,431353830,5790,5790,5790,5790,20
|
|
20230817,100700,431238030,5780,5780,5780,5780,0
|
|
20230817,100600,431238030,5780,5780,5780,5780,1
|
|
20230817,100500,431232250,5790,5770,5790,5770,36
|
|
20230817,100400,431024320,5780,5780,5780,5780,20
|
|
20230817,100300,430908720,5780,5780,5780,5780,0
|
|
20230817,100200,430908720,5780,5790,5790,5780,6
|
|
20230817,100100,430874020,5730,5740,5740,5730,200
|
|
20230817,100000,429727070,5740,5740,5740,5740,0
|
|
20230817,095900,429727070,5740,5750,5750,5740,100
|
|
20230817,095800,429152150,5800,5800,5800,5800,30
|
|
20230817,095700,428978150,5800,5800,5800,5800,0
|
|
20230817,095600,428978150,5800,5800,5800,5800,0
|
|
20230817,095500,428978150,5800,5800,5800,5800,10
|
|
20230817,095400,428920150,5790,5780,5790,5780,500
|
|
20230817,095300,426027900,5790,5790,5790,5790,0
|
|
20230817,095200,426027900,5790,5750,5790,5750,700
|
|
20230817,095100,421983030,5780,5770,5780,5770,500
|
|
20230817,095000,419094330,5780,5740,5790,5740,41
|
|
20230817,094900,418857190,5790,5790,5790,5790,0
|
|
20230817,094800,418857190,5790,5790,5790,5790,13
|
|
20230817,094700,418781920,5790,5790,5790,5790,7
|
|
20230817,094600,418741390,5740,5740,5740,5740,310
|
|
20230817,094500,416961990,5740,5740,5740,5740,8
|
|
20230817,094400,416916070,5740,5700,5740,5700,1347
|
|
20230817,094300,409214450,5670,5670,5670,5650,7964
|
|
20230817,094200,364074570,5670,5660,5670,5610,13578
|
|
20230817,094100,287346350,5660,5680,5700,5650,3484
|
|
20230817,094000,267631580,5670,5650,5670,5640,5461
|
|
20230817,093900,236731580,5650,5670,5670,5650,2004
|
|
20230817,093800,225398530,5670,5680,5680,5660,1182
|
|
20230817,093700,218703620,5660,5660,5660,5660,760
|
|
20230817,093600,214402020,5660,5680,5680,5660,4647
|
|
20230817,093500,188046610,5720,5680,5720,5680,1267
|
|
20230817,093400,180844690,5650,5650,5700,5650,14283
|
|
20230817,093300,99717640,5650,5670,5670,5650,537
|
|
20230817,093200,96678810,5680,5680,5680,5680,3
|
|
20230817,093100,96661770,5680,5680,5680,5680,1
|
|
20230817,093000,96656090,5680,5680,5680,5680,134
|
|
20230817,092900,95894970,5690,5700,5700,5690,614
|
|
20230817,092800,92398600,5710,5710,5710,5710,0
|
|
20230817,092700,92398600,5710,5710,5710,5710,0
|
|
20230817,092600,92398600,5710,5710,5710,5710,100
|
|
20230817,092500,91827600,5710,5710,5710,5710,294
|
|
20230817,092400,90148860,5730,5730,5730,5730,0
|
|
20230817,092300,90148860,5730,5720,5730,5720,329
|
|
20230817,092200,88266190,5720,5730,5730,5720,279
|
|
20230817,092100,86669600,5730,5760,5760,5730,1180
|
|
20230817,092000,79908170,5750,5750,5750,5750,0
|
|
20230817,091900,79908170,5750,5750,5750,5750,278
|
|
20230817,091800,78309670,5750,5740,5750,5740,109
|
|
20230817,091700,77683920,5740,5760,5760,5740,960
|
|
20230817,091600,72171620,5760,5790,5790,5730,7229
|
|
20230817,091500,30664900,5810,5810,5810,5800,803
|
|
20230817,091400,26002200,5840,5840,5840,5840,0
|
|
20230817,091300,26002200,5840,5830,5840,5830,123
|
|
20230817,091200,25284170,5830,5830,5830,5830,0
|
|
20230817,091100,25284170,5830,5820,5830,5820,525
|
|
20230817,091000,22228640,5830,5810,5830,5810,14
|
|
20230817,090900,22147220,5820,5820,5820,5820,90
|
|
20230817,090800,21623420,5810,5810,5810,5810,300
|
|
20230817,090700,19880420,5810,5860,5860,5810,72
|
|
20230817,090600,19462000,5840,5840,5840,5840,326
|
|
20230817,090500,17558160,5870,5870,5870,5870,5
|
|
20230817,090400,17528810,5870,5830,5870,5830,839
|
|
20230817,090300,12633810,5790,5780,5790,5780,582
|
|
20230817,090200,9265850,5780,5780,5780,5780,38
|
|
20230817,090100,9046210,5790,5790,5790,5790,9
|
|
20230817,090000,8994100,5800,5800,5800,5730,1553
|