632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,192900,286465235,5230,5230,5230,5230,3487
|
|
20230817,192800,286465235,5230,5230,5230,5230,0
|
|
20230817,192700,286465235,5230,5230,5230,5230,0
|
|
20230817,192600,286465235,5230,5230,5230,5230,0
|
|
20230817,192500,286465235,5230,5230,5230,5230,0
|
|
20230817,192400,286465235,5230,5230,5230,5230,0
|
|
20230817,192300,286465235,5230,5230,5230,5230,0
|
|
20230817,192200,286465235,5230,5230,5230,5230,0
|
|
20230817,192100,286465235,5230,5230,5230,5230,0
|
|
20230817,192000,286465235,5230,5230,5230,5230,0
|
|
20230817,191900,286465235,5230,5230,5230,5230,0
|
|
20230817,191800,286465235,5230,5230,5230,5230,0
|
|
20230817,191700,286465235,5230,5230,5230,5230,0
|
|
20230817,191600,286465235,5230,5230,5230,5230,0
|
|
20230817,191500,286465235,5230,5230,5230,5230,0
|
|
20230817,191400,286465235,5230,5230,5230,5230,0
|
|
20230817,191300,286465235,5230,5230,5230,5230,0
|
|
20230817,191200,286465235,5230,5230,5230,5230,0
|
|
20230817,191100,286465235,5230,5230,5230,5230,0
|
|
20230817,191000,286465235,5230,5230,5230,5230,0
|
|
20230817,190900,286465235,5230,5230,5230,5230,0
|
|
20230817,190800,286465235,5230,5230,5230,5230,0
|
|
20230817,190700,286465235,5230,5230,5230,5230,0
|
|
20230817,190600,286465235,5230,5230,5230,5230,0
|
|
20230817,190500,286465235,5230,5230,5230,5230,0
|
|
20230817,190400,286465235,5230,5230,5230,5230,0
|
|
20230817,190300,286465235,5230,5230,5230,5230,0
|
|
20230817,190200,286465235,5230,5230,5230,5230,0
|
|
20230817,190100,286465235,5230,5230,5230,5230,0
|
|
20230817,190000,286465235,5230,5230,5230,5230,0
|
|
20230817,185900,286465235,5230,5230,5230,5230,3487
|
|
20230817,185800,286465235,5230,5230,5230,5230,0
|
|
20230817,185700,286465235,5230,5230,5230,5230,0
|
|
20230817,185600,286465235,5230,5230,5230,5230,0
|
|
20230817,185500,286465235,5230,5230,5230,5230,0
|
|
20230817,185400,286465235,5230,5230,5230,5230,0
|
|
20230817,185300,286465235,5230,5230,5230,5230,0
|
|
20230817,185200,286465235,5230,5230,5230,5230,0
|
|
20230817,185100,286465235,5230,5230,5230,5230,0
|
|
20230817,185000,286465235,5230,5230,5230,5230,0
|
|
20230817,184900,286465235,5230,5230,5230,5230,0
|
|
20230817,184800,286465235,5230,5230,5230,5230,0
|
|
20230817,184700,286465235,5230,5230,5230,5230,0
|
|
20230817,184600,286465235,5230,5230,5230,5230,0
|
|
20230817,184500,286465235,5230,5230,5230,5230,0
|
|
20230817,184400,286465235,5230,5230,5230,5230,0
|
|
20230817,184300,286465235,5230,5230,5230,5230,0
|
|
20230817,184200,286465235,5230,5230,5230,5230,0
|
|
20230817,184100,286465235,5230,5230,5230,5230,0
|
|
20230817,184000,286465235,5230,5230,5230,5230,0
|
|
20230817,183900,286465235,5230,5230,5230,5230,0
|
|
20230817,183800,286465235,5230,5230,5230,5230,0
|
|
20230817,183700,286465235,5230,5230,5230,5230,0
|
|
20230817,183600,286465235,5230,5230,5230,5230,0
|
|
20230817,183500,286465235,5230,5230,5230,5230,0
|
|
20230817,183400,286465235,5230,5230,5230,5230,0
|
|
20230817,183300,286465235,5230,5230,5230,5230,0
|
|
20230817,183200,286465235,5230,5230,5230,5230,0
|
|
20230817,183100,286465235,5230,5230,5230,5230,0
|
|
20230817,183000,286465235,5230,5230,5230,5230,0
|
|
20230817,182900,286465235,5230,5230,5230,5230,3487
|
|
20230817,182800,286465235,5230,5230,5230,5230,0
|
|
20230817,182700,286465235,5230,5230,5230,5230,0
|
|
20230817,182600,286465235,5230,5230,5230,5230,0
|
|
20230817,182500,286465235,5230,5230,5230,5230,0
|
|
20230817,182400,286465235,5230,5230,5230,5230,0
|
|
20230817,182300,286465235,5230,5230,5230,5230,0
|
|
20230817,182200,286465235,5230,5230,5230,5230,0
|
|
20230817,182100,286465235,5230,5230,5230,5230,0
|
|
20230817,182000,286465235,5230,5230,5230,5230,0
|
|
20230817,181900,286465235,5230,5230,5230,5230,0
|
|
20230817,181800,286465235,5230,5230,5230,5230,0
|
|
20230817,181700,286465235,5230,5230,5230,5230,0
|
|
20230817,181600,286465235,5230,5230,5230,5230,0
|
|
20230817,181500,286465235,5230,5230,5230,5230,0
|
|
20230817,181400,286465235,5230,5230,5230,5230,0
|
|
20230817,181300,286465235,5230,5230,5230,5230,0
|
|
20230817,181200,286465235,5230,5230,5230,5230,0
|
|
20230817,181100,286465235,5230,5230,5230,5230,0
|
|
20230817,181000,286465235,5230,5230,5230,5230,0
|
|
20230817,180900,286465235,5230,5230,5230,5230,0
|
|
20230817,180800,286465235,5230,5230,5230,5230,0
|
|
20230817,180700,286465235,5230,5230,5230,5230,0
|
|
20230817,180600,286465235,5230,5230,5230,5230,0
|
|
20230817,180500,286465235,5230,5230,5230,5230,0
|
|
20230817,180400,286465235,5230,5230,5230,5230,0
|
|
20230817,180300,286465235,5230,5230,5230,5230,0
|
|
20230817,180200,286465235,5230,5230,5230,5230,0
|
|
20230817,180100,286465235,5230,5230,5230,5230,0
|
|
20230817,180000,286465235,5230,5230,5230,5230,0
|
|
20230817,175900,286465235,5230,5230,5230,5230,3487
|
|
20230817,175800,286465235,5230,5230,5230,5230,0
|
|
20230817,175700,286465235,5230,5230,5230,5230,0
|
|
20230817,175600,286465235,5230,5230,5230,5230,0
|
|
20230817,175500,286465235,5230,5230,5230,5230,0
|
|
20230817,175400,286465235,5230,5230,5230,5230,0
|
|
20230817,175300,286465235,5230,5230,5230,5230,0
|
|
20230817,175200,286465235,5230,5230,5230,5230,0
|
|
20230817,175100,286465235,5230,5230,5230,5230,0
|
|
20230817,175000,286465235,5230,5230,5230,5230,0
|
|
20230817,174900,286465235,5230,5230,5230,5230,0
|
|
20230817,174800,286465235,5230,5230,5230,5230,0
|
|
20230817,174700,286465235,5230,5230,5230,5230,0
|
|
20230817,174600,286465235,5230,5230,5230,5230,0
|
|
20230817,174500,286465235,5230,5230,5230,5230,0
|
|
20230817,174400,286465235,5230,5230,5230,5230,0
|
|
20230817,174300,286465235,5230,5230,5230,5230,0
|
|
20230817,174200,286465235,5230,5230,5230,5230,0
|
|
20230817,174100,286465235,5230,5230,5230,5230,0
|
|
20230817,174000,286465235,5230,5230,5230,5230,0
|
|
20230817,173900,286465235,5230,5230,5230,5230,0
|
|
20230817,173800,286465235,5230,5230,5230,5230,0
|
|
20230817,173700,286465235,5230,5230,5230,5230,0
|
|
20230817,173600,286465235,5230,5230,5230,5230,0
|
|
20230817,173500,286465235,5230,5230,5230,5230,0
|
|
20230817,173400,286465235,5230,5230,5230,5230,0
|
|
20230817,173300,286465235,5230,5230,5230,5230,0
|
|
20230817,173200,286465235,5230,5230,5230,5230,0
|
|
20230817,173100,286465235,5230,5230,5230,5230,0
|
|
20230817,173000,286465235,5230,5230,5230,5230,0
|
|
20230817,172900,286465235,5230,5230,5230,5230,3487
|
|
20230817,172800,286465235,5230,5230,5230,5230,0
|
|
20230817,172700,286465235,5230,5230,5230,5230,0
|
|
20230817,172600,286465235,5230,5230,5230,5230,0
|
|
20230817,172500,286465235,5230,5230,5230,5230,0
|
|
20230817,172400,286465235,5230,5230,5230,5230,0
|
|
20230817,172300,286465235,5230,5230,5230,5230,0
|
|
20230817,172200,286465235,5230,5230,5230,5230,0
|
|
20230817,172100,286465235,5230,5230,5230,5230,0
|
|
20230817,172000,286465235,5230,5230,5230,5230,0
|
|
20230817,171900,286465235,5230,5230,5230,5230,0
|
|
20230817,171800,286465235,5230,5230,5230,5230,0
|
|
20230817,171700,286465235,5230,5230,5230,5230,0
|
|
20230817,171600,286465235,5230,5230,5230,5230,0
|
|
20230817,171500,286465235,5230,5230,5230,5230,0
|
|
20230817,171400,286465235,5230,5230,5230,5230,0
|
|
20230817,171300,286465235,5230,5230,5230,5230,0
|
|
20230817,171200,286465235,5230,5230,5230,5230,0
|
|
20230817,171100,286465235,5230,5230,5230,5230,0
|
|
20230817,171000,286465235,5230,5230,5230,5230,0
|
|
20230817,170900,286465235,5230,5230,5230,5230,0
|
|
20230817,170800,286465235,5230,5230,5230,5230,0
|
|
20230817,170700,286465235,5230,5230,5230,5230,0
|
|
20230817,170600,286465235,5230,5230,5230,5230,0
|
|
20230817,170500,286465235,5230,5230,5230,5230,0
|
|
20230817,170400,286465235,5230,5230,5230,5230,0
|
|
20230817,170300,286465235,5230,5230,5230,5230,0
|
|
20230817,170200,286465235,5230,5230,5230,5230,0
|
|
20230817,170100,286465235,5230,5230,5230,5230,0
|
|
20230817,170000,286465235,5230,5230,5230,5230,0
|
|
20230817,165900,286465235,5230,5230,5230,5230,3487
|
|
20230817,165800,286465235,5230,5230,5230,5230,0
|
|
20230817,165700,286465235,5230,5230,5230,5230,0
|
|
20230817,165600,286465235,5230,5230,5230,5230,0
|
|
20230817,165500,286465235,5230,5230,5230,5230,0
|
|
20230817,165400,286465235,5230,5230,5230,5230,0
|
|
20230817,165300,286465235,5230,5230,5230,5230,0
|
|
20230817,165200,286465235,5230,5230,5230,5230,0
|
|
20230817,165100,286465235,5230,5230,5230,5230,0
|
|
20230817,165000,286465235,5230,5230,5230,5230,0
|
|
20230817,164900,286465235,5230,5230,5230,5230,0
|
|
20230817,164800,286465235,5230,5230,5230,5230,0
|
|
20230817,164700,286465235,5230,5230,5230,5230,0
|
|
20230817,164600,286465235,5230,5230,5230,5230,0
|
|
20230817,164500,286465235,5230,5230,5230,5230,0
|
|
20230817,164400,286465235,5230,5230,5230,5230,0
|
|
20230817,164300,286465235,5230,5230,5230,5230,0
|
|
20230817,164200,286465235,5230,5230,5230,5230,0
|
|
20230817,164100,286465235,5230,5230,5230,5230,0
|
|
20230817,164000,286465235,5230,5230,5230,5230,0
|
|
20230817,163900,286465235,5230,5230,5230,5230,0
|
|
20230817,163800,286465235,5230,5230,5230,5230,0
|
|
20230817,163700,286465235,5230,5230,5230,5230,0
|
|
20230817,163600,286465235,5230,5230,5230,5230,0
|
|
20230817,163500,286465235,5230,5230,5230,5230,0
|
|
20230817,163400,286465235,5230,5230,5230,5230,0
|
|
20230817,163300,286465235,5230,5230,5230,5230,0
|
|
20230817,163200,286465235,5230,5230,5230,5230,0
|
|
20230817,163100,286465235,5230,5230,5230,5230,0
|
|
20230817,163000,286465235,5230,5230,5230,5230,0
|
|
20230817,162900,286465235,5230,5230,5230,5230,3487
|
|
20230817,162800,286465235,5230,5230,5230,5230,0
|
|
20230817,162700,286465235,5230,5230,5230,5230,0
|
|
20230817,162600,286465235,5230,5230,5230,5230,0
|
|
20230817,162500,286465235,5230,5230,5230,5230,0
|
|
20230817,162400,286465235,5230,5230,5230,5230,0
|
|
20230817,162300,286465235,5230,5230,5230,5230,0
|
|
20230817,162200,286465235,5230,5230,5230,5230,0
|
|
20230817,162100,286465235,5230,5230,5230,5230,0
|
|
20230817,162000,286465235,5230,5230,5230,5230,0
|
|
20230817,161900,286465235,5230,5230,5230,5230,0
|
|
20230817,161800,286465235,5230,5230,5230,5230,0
|
|
20230817,161700,286465235,5230,5230,5230,5230,0
|
|
20230817,161600,286465235,5230,5230,5230,5230,0
|
|
20230817,161500,286465235,5230,5230,5230,5230,0
|
|
20230817,161400,286465235,5230,5230,5230,5230,0
|
|
20230817,161300,286465235,5230,5230,5230,5230,0
|
|
20230817,161200,286465235,5230,5230,5230,5230,0
|
|
20230817,161100,286465235,5230,5230,5230,5230,0
|
|
20230817,161000,286465235,5230,5230,5230,5230,0
|
|
20230817,160900,286465235,5230,5230,5230,5230,0
|
|
20230817,160800,286465235,5230,5230,5230,5230,0
|
|
20230817,160700,286465235,5230,5230,5230,5230,0
|
|
20230817,160600,286465235,5230,5230,5230,5230,0
|
|
20230817,160500,286465235,5230,5230,5230,5230,0
|
|
20230817,160400,286465235,5230,5230,5230,5230,0
|
|
20230817,160300,286465235,5230,5230,5230,5230,0
|
|
20230817,160200,286465235,5230,5230,5230,5230,0
|
|
20230817,160100,286465235,5230,5230,5230,5230,0
|
|
20230817,160000,286465235,5230,5230,5230,5230,0
|
|
20230817,155900,286465235,5230,5230,5230,5230,3487
|
|
20230817,155800,286465235,5230,5230,5230,5230,0
|
|
20230817,155700,286465235,5230,5230,5230,5230,0
|
|
20230817,155600,286465235,5230,5230,5230,5230,0
|
|
20230817,155500,286465235,5230,5230,5230,5230,0
|
|
20230817,155400,286465235,5230,5230,5230,5230,0
|
|
20230817,155300,286465235,5230,5230,5230,5230,0
|
|
20230817,155200,286465235,5230,5230,5230,5230,0
|
|
20230817,155100,286465235,5230,5230,5230,5230,0
|
|
20230817,155000,286465235,5230,5230,5230,5230,0
|
|
20230817,154900,286465235,5230,5230,5230,5230,0
|
|
20230817,154800,286465235,5230,5230,5230,5230,0
|
|
20230817,154700,286465235,5230,5230,5230,5230,0
|
|
20230817,154600,286465235,5230,5230,5230,5230,0
|
|
20230817,154500,286465235,5230,5230,5230,5230,0
|
|
20230817,154400,286465235,5230,5230,5230,5230,0
|
|
20230817,154300,286465235,5230,5230,5230,5230,0
|
|
20230817,154200,286465235,5230,5230,5230,5230,0
|
|
20230817,154100,286465235,5230,5230,5230,5230,0
|
|
20230817,154000,286465235,5230,5230,5230,5230,0
|
|
20230817,153900,286465235,5230,5230,5230,5230,0
|
|
20230817,153800,286465235,5230,5230,5230,5230,0
|
|
20230817,153700,286465235,5230,5230,5230,5230,0
|
|
20230817,153600,286465235,5230,5230,5230,5230,0
|
|
20230817,153500,286465235,5230,5230,5230,5230,0
|
|
20230817,153400,286465235,5230,5230,5230,5230,0
|
|
20230817,153300,286465235,5230,5230,5230,5230,0
|
|
20230817,153200,286465235,5230,5230,5230,5230,0
|
|
20230817,153100,286465235,5230,5230,5230,5230,0
|
|
20230817,153000,286465235,5230,5230,5230,5230,3487
|
|
20230817,152900,268228225,5270,5270,5270,5270,0
|
|
20230817,152800,268228225,5270,5270,5270,5270,0
|
|
20230817,152700,268228225,5270,5270,5270,5270,0
|
|
20230817,152600,268228225,5270,5270,5270,5270,0
|
|
20230817,152500,268228225,5270,5270,5270,5270,0
|
|
20230817,152400,268228225,5270,5270,5270,5270,0
|
|
20230817,152300,268228225,5270,5270,5270,5270,0
|
|
20230817,152200,268228225,5270,5270,5270,5270,0
|
|
20230817,152100,268228225,5270,5270,5270,5270,0
|
|
20230817,152000,268228225,5270,5270,5270,5270,0
|
|
20230817,151900,268228225,5270,5240,5270,5240,134
|
|
20230817,151800,267524795,5250,5230,5250,5230,2
|
|
20230817,151700,267514315,5230,5240,5250,5230,714
|
|
20230817,151600,263766975,5240,5220,5240,5220,5
|
|
20230817,151500,263740855,5250,5250,5250,5250,0
|
|
20230817,151400,263740855,5250,5250,5250,5250,52
|
|
20230817,151300,263467855,5250,5230,5250,5230,4352
|
|
20230817,151200,240620075,5240,5240,5240,5240,0
|
|
20230817,151100,240620075,5240,5240,5240,5240,0
|
|
20230817,151000,240620075,5240,5240,5240,5240,0
|
|
20230817,150900,240620075,5240,5240,5240,5240,0
|
|
20230817,150800,240620075,5240,5240,5240,5240,0
|
|
20230817,150700,240620075,5240,5210,5240,5190,33
|
|
20230817,150600,240448135,5210,5190,5210,5190,3
|
|
20230817,150500,240432545,5210,5230,5230,5210,30
|
|
20230817,150400,240276225,5210,5210,5210,5210,2
|
|
20230817,150300,240265805,5240,5240,5240,5240,0
|
|
20230817,150200,240265805,5240,5250,5250,5210,12
|
|
20230817,150100,240202855,5230,5230,5230,5230,0
|
|
20230817,150000,240202855,5230,5230,5230,5230,10
|
|
20230817,145900,240150555,5230,5250,5250,5230,871
|
|
20230817,145800,235594645,5250,5230,5250,5230,2
|
|
20230817,145700,235584165,5230,5220,5230,5190,118
|
|
20230817,145600,234967075,5190,5190,5220,5190,3
|
|
20230817,145500,234951475,5210,5210,5210,5210,1
|
|
20230817,145400,234946265,5200,5200,5200,5200,609
|
|
20230817,145300,231779465,5210,5230,5230,5210,81
|
|
20230817,145200,231356445,5250,5250,5250,5250,0
|
|
20230817,145100,231356445,5250,5250,5250,5250,0
|
|
20230817,145000,231356445,5250,5250,5250,5250,0
|
|
20230817,144900,231356445,5250,5250,5250,5250,401
|
|
20230817,144800,229251195,5260,5260,5260,5260,565
|
|
20230817,144700,226279295,5260,5260,5260,5260,358
|
|
20230817,144600,224396215,5260,5260,5260,5260,63
|
|
20230817,144500,224064835,5280,5280,5280,5280,0
|
|
20230817,144400,224064835,5280,5280,5280,5280,0
|
|
20230817,144300,224064835,5280,5260,5280,5260,14
|
|
20230817,144200,223991175,5280,5280,5280,5280,0
|
|
20230817,144100,223991175,5280,5280,5280,5280,0
|
|
20230817,144000,223991175,5280,5280,5280,5280,14
|
|
20230817,143900,223917255,5280,5280,5280,5280,0
|
|
20230817,143800,223917255,5280,5280,5280,5280,0
|
|
20230817,143700,223917255,5280,5280,5280,5280,0
|
|
20230817,143600,223917255,5280,5280,5280,5280,0
|
|
20230817,143500,223917255,5280,5280,5280,5280,0
|
|
20230817,143400,223917255,5280,5280,5280,5280,190
|
|
20230817,143300,222914055,5280,5280,5280,5280,0
|
|
20230817,143200,222914055,5280,5280,5280,5280,0
|
|
20230817,143100,222914055,5280,5260,5280,5260,2
|
|
20230817,143000,222903515,5270,5270,5270,5270,2
|
|
20230817,142900,222892975,5280,5280,5280,5280,0
|
|
20230817,142800,222892975,5280,5280,5280,5280,0
|
|
20230817,142700,222892975,5280,5280,5280,5280,0
|
|
20230817,142600,222892975,5280,5280,5280,5280,0
|
|
20230817,142500,222892975,5280,5280,5280,5280,0
|
|
20230817,142400,222892975,5280,5280,5280,5280,0
|
|
20230817,142300,222892975,5280,5280,5280,5280,0
|
|
20230817,142200,222892975,5280,5280,5280,5280,0
|
|
20230817,142100,222892975,5280,5280,5280,5280,0
|
|
20230817,142000,222892975,5280,5280,5280,5280,0
|
|
20230817,141900,222892975,5280,5280,5280,5280,0
|
|
20230817,141800,222892975,5280,5280,5280,5280,0
|
|
20230817,141700,222892975,5280,5280,5280,5280,0
|
|
20230817,141600,222892975,5280,5280,5280,5280,0
|
|
20230817,141500,222892975,5280,5250,5280,5250,2
|
|
20230817,141400,222882445,5260,5260,5260,5260,0
|
|
20230817,141300,222882445,5260,5260,5260,5260,0
|
|
20230817,141200,222882445,5260,5250,5260,5250,59
|
|
20230817,141100,222572175,5270,5270,5270,5270,39
|
|
20230817,141000,222366645,5280,5280,5280,5280,0
|
|
20230817,140900,222366645,5280,5280,5280,5280,80
|
|
20230817,140800,221944245,5280,5280,5280,5280,0
|
|
20230817,140700,221944245,5280,5280,5280,5280,0
|
|
20230817,140600,221944245,5280,5280,5280,5280,0
|
|
20230817,140500,221944245,5280,5280,5280,5280,0
|
|
20230817,140400,221944245,5280,5280,5280,5280,0
|
|
20230817,140300,221944245,5280,5280,5280,5280,0
|
|
20230817,140200,221944245,5280,5280,5280,5280,0
|
|
20230817,140100,221944245,5280,5280,5280,5280,0
|
|
20230817,140000,221944245,5280,5280,5280,5280,0
|
|
20230817,135900,221944245,5280,5280,5280,5280,0
|
|
20230817,135800,221944245,5280,5280,5280,5280,0
|
|
20230817,135700,221944245,5280,5280,5280,5280,0
|
|
20230817,135600,221944245,5280,5280,5280,5280,0
|
|
20230817,135500,221944245,5280,5280,5280,5280,0
|
|
20230817,135400,221944245,5280,5280,5280,5280,5
|
|
20230817,135300,221917845,5280,5290,5290,5280,502
|
|
20230817,135200,219262285,5290,5290,5290,5290,0
|
|
20230817,135100,219262285,5290,5290,5290,5290,0
|
|
20230817,135000,219262285,5290,5270,5290,5270,3
|
|
20230817,134900,219246455,5290,5270,5290,5270,8
|
|
20230817,134800,219204245,5280,5280,5280,5280,52
|
|
20230817,134700,218929685,5280,5280,5280,5280,0
|
|
20230817,134600,218929685,5280,5280,5280,5280,0
|
|
20230817,134500,218929685,5280,5280,5280,5280,0
|
|
20230817,134400,218929685,5280,5270,5280,5270,2
|
|
20230817,134300,218919135,5270,5270,5270,5270,0
|
|
20230817,134200,218919135,5270,5270,5270,5270,0
|
|
20230817,134100,218919135,5270,5270,5270,5270,31
|
|
20230817,134000,218755765,5280,5280,5280,5280,0
|
|
20230817,133900,218755765,5280,5280,5280,5280,0
|
|
20230817,133800,218755765,5280,5260,5280,5260,106
|
|
20230817,133700,218198185,5260,5280,5280,5260,190
|
|
20230817,133600,217197385,5310,5310,5310,5310,0
|
|
20230817,133500,217197385,5310,5310,5310,5310,0
|
|
20230817,133400,217197385,5310,5310,5310,5310,0
|
|
20230817,133300,217197385,5310,5310,5310,5310,0
|
|
20230817,133200,217197385,5310,5310,5310,5310,0
|
|
20230817,133100,217197385,5310,5310,5310,5310,0
|
|
20230817,133000,217197385,5310,5310,5310,5310,0
|
|
20230817,132900,217197385,5310,5310,5310,5310,0
|
|
20230817,132800,217197385,5310,5310,5310,5310,0
|
|
20230817,132700,217197385,5310,5310,5310,5310,0
|
|
20230817,132600,217197385,5310,5310,5310,5310,0
|
|
20230817,132500,217197385,5310,5310,5310,5310,1
|
|
20230817,132400,217192075,5280,5280,5280,5280,38
|
|
20230817,132300,216991435,5280,5290,5290,5280,316
|
|
20230817,132200,215322465,5320,5320,5320,5320,0
|
|
20230817,132100,215322465,5320,5320,5320,5320,0
|
|
20230817,132000,215322465,5320,5320,5320,5320,0
|
|
20230817,131900,215322465,5320,5320,5320,5320,0
|
|
20230817,131800,215322465,5320,5320,5320,5320,0
|
|
20230817,131700,215322465,5320,5320,5320,5320,0
|
|
20230817,131600,215322465,5320,5320,5320,5320,27
|
|
20230817,131500,215178825,5320,5290,5320,5290,3
|
|
20230817,131400,215162925,5330,5320,5330,5320,319
|
|
20230817,131300,213463775,5330,5330,5330,5330,376
|
|
20230817,131200,211459695,5330,5330,5330,5330,0
|
|
20230817,131100,211459695,5330,5330,5330,5330,0
|
|
20230817,131000,211459695,5330,5330,5330,5330,0
|
|
20230817,130900,211459695,5330,5330,5330,5330,0
|
|
20230817,130800,211459695,5330,5330,5330,5330,26
|
|
20230817,130700,211321115,5330,5330,5330,5330,0
|
|
20230817,130600,211321115,5330,5330,5330,5330,0
|
|
20230817,130500,211321115,5330,5290,5330,5290,16
|
|
20230817,130400,211236425,5300,5300,5300,5300,76
|
|
20230817,130300,210833625,5350,5350,5350,5350,0
|
|
20230817,130200,210833625,5350,5350,5350,5350,0
|
|
20230817,130100,210833625,5350,5350,5350,5350,0
|
|
20230817,130000,210833625,5350,5350,5350,5350,0
|
|
20230817,125900,210833625,5350,5350,5350,5350,0
|
|
20230817,125800,210833625,5350,5300,5350,5300,1485
|
|
20230817,125700,202913555,5300,5300,5300,5300,0
|
|
20230817,125600,202913555,5300,5300,5300,5300,101
|
|
20230817,125500,202378255,5310,5310,5310,5310,100
|
|
20230817,125400,201847255,5320,5320,5320,5320,0
|
|
20230817,125300,201847255,5320,5320,5320,5320,0
|
|
20230817,125200,201847255,5320,5280,5320,5280,522
|
|
20230817,125100,199070255,5280,5300,5300,5280,737
|
|
20230817,125000,195172505,5320,5320,5320,5320,0
|
|
20230817,124900,195172505,5320,5320,5320,5320,0
|
|
20230817,124800,195172505,5320,5320,5320,5320,0
|
|
20230817,124700,195172505,5320,5320,5320,5320,0
|
|
20230817,124600,195172505,5320,5320,5320,5320,0
|
|
20230817,124500,195172505,5320,5320,5320,5320,0
|
|
20230817,124400,195172505,5320,5320,5320,5320,0
|
|
20230817,124300,195172505,5320,5320,5320,5320,0
|
|
20230817,124200,195172505,5320,5320,5320,5320,5
|
|
20230817,124100,195145905,5300,5300,5300,5300,802
|
|
20230817,124000,190895305,5300,5300,5300,5300,0
|
|
20230817,123900,190895305,5300,5280,5300,5280,2
|
|
20230817,123800,190884725,5280,5280,5280,5270,1374
|
|
20230817,123700,183639955,5300,5300,5300,5300,0
|
|
20230817,123600,183639955,5300,5300,5300,5300,110
|
|
20230817,123500,183056955,5290,5290,5290,5290,3
|
|
20230817,123400,183041085,5290,5290,5290,5290,88
|
|
20230817,123300,182575565,5270,5270,5270,5270,0
|
|
20230817,123200,182575565,5270,5270,5270,5270,0
|
|
20230817,123100,182575565,5270,5270,5270,5270,0
|
|
20230817,123000,182575565,5270,5270,5270,5270,0
|
|
20230817,122900,182575565,5270,5270,5270,5270,0
|
|
20230817,122800,182575565,5270,5270,5270,5270,0
|
|
20230817,122700,182575565,5270,5270,5270,5270,0
|
|
20230817,122600,182575565,5270,5270,5270,5270,0
|
|
20230817,122500,182575565,5270,5270,5270,5270,0
|
|
20230817,122400,182575565,5270,5270,5270,5270,1
|
|
20230817,122300,182570295,5270,5270,5270,5270,147
|
|
20230817,122200,181795605,5270,5270,5270,5270,610
|
|
20230817,122100,178580905,5290,5290,5290,5290,0
|
|
20230817,122000,178580905,5290,5290,5290,5290,0
|
|
20230817,121900,178580905,5290,5290,5290,5290,0
|
|
20230817,121800,178580905,5290,5290,5290,5290,0
|
|
20230817,121700,178580905,5290,5290,5290,5290,0
|
|
20230817,121600,178580905,5290,5290,5290,5290,1
|
|
20230817,121500,178575615,5290,5290,5290,5290,0
|
|
20230817,121400,178575615,5290,5290,5290,5290,0
|
|
20230817,121300,178575615,5290,5290,5290,5290,0
|
|
20230817,121200,178575615,5290,5290,5290,5290,0
|
|
20230817,121100,178575615,5290,5290,5290,5290,0
|
|
20230817,121000,178575615,5290,5290,5290,5290,0
|
|
20230817,120900,178575615,5290,5290,5290,5290,0
|
|
20230817,120800,178575615,5290,5290,5290,5290,0
|
|
20230817,120700,178575615,5290,5290,5290,5290,0
|
|
20230817,120600,178575615,5290,5270,5290,5270,6
|
|
20230817,120500,178543975,5290,5270,5290,5270,2
|
|
20230817,120400,178533415,5280,5280,5280,5280,31
|
|
20230817,120300,178369735,5300,5280,5300,5280,2
|
|
20230817,120200,178359155,5280,5280,5280,5280,105
|
|
20230817,120100,177804755,5300,5270,5300,5270,298
|
|
20230817,120000,176234255,5300,5300,5300,5300,0
|
|
20230817,115900,176234255,5300,5250,5340,5250,124
|
|
20230817,115800,175583115,5250,5250,5250,5250,76
|
|
20230817,115700,175184115,5300,5300,5300,5300,122
|
|
20230817,115600,174537515,5370,5360,5370,5360,233
|
|
20230817,115500,173286455,5370,5330,5370,5330,957
|
|
20230817,115400,168153755,5370,5240,5380,5240,4465
|
|
20230817,115300,144542295,5240,5240,5240,5240,0
|
|
20230817,115200,144542295,5240,5240,5240,5240,0
|
|
20230817,115100,144542295,5240,5240,5240,5240,0
|
|
20230817,115000,144542295,5240,5240,5240,5240,0
|
|
20230817,114900,144542295,5240,5240,5240,5240,0
|
|
20230817,114800,144542295,5240,5240,5240,5240,0
|
|
20230817,114700,144542295,5240,5240,5240,5240,0
|
|
20230817,114600,144542295,5240,5240,5240,5240,0
|
|
20230817,114500,144542295,5240,5240,5240,5240,0
|
|
20230817,114400,144542295,5240,5240,5240,5240,0
|
|
20230817,114300,144542295,5240,5200,5240,5200,64
|
|
20230817,114200,144207675,5200,5200,5200,5200,69
|
|
20230817,114100,143848875,5220,5220,5220,5220,0
|
|
20230817,114000,143848875,5220,5220,5220,5220,0
|
|
20230817,113900,143848875,5220,5220,5220,5220,0
|
|
20230817,113800,143848875,5220,5220,5220,5220,0
|
|
20230817,113700,143848875,5220,5220,5220,5220,0
|
|
20230817,113600,143848875,5220,5220,5220,5220,1
|
|
20230817,113500,143843655,5200,5200,5200,5200,1
|
|
20230817,113400,143838455,5230,5230,5230,5230,96
|
|
20230817,113300,143336375,5230,5230,5230,5230,0
|
|
20230817,113200,143336375,5230,5230,5230,5230,0
|
|
20230817,113100,143336375,5230,5230,5230,5230,0
|
|
20230817,113000,143336375,5230,5230,5230,5230,0
|
|
20230817,112900,143336375,5230,5200,5230,5200,13
|
|
20230817,112800,143268745,5240,5240,5240,5240,0
|
|
20230817,112700,143268745,5240,5240,5240,5240,0
|
|
20230817,112600,143268745,5240,5210,5240,5200,3
|
|
20230817,112500,143253095,5210,5210,5210,5210,0
|
|
20230817,112400,143253095,5210,5210,5210,5210,0
|
|
20230817,112300,143253095,5210,5200,5240,5200,4
|
|
20230817,112200,143232235,5200,5200,5200,5200,0
|
|
20230817,112100,143232235,5200,5190,5200,5190,424
|
|
20230817,112000,141031195,5200,5200,5200,5200,0
|
|
20230817,111900,141031195,5200,5200,5200,5200,0
|
|
20230817,111800,141031195,5200,5200,5200,5200,0
|
|
20230817,111700,141031195,5200,5200,5200,5200,0
|
|
20230817,111600,141031195,5200,5200,5200,5200,401
|
|
20230817,111500,138945995,5210,5210,5210,5210,2
|
|
20230817,111400,138935575,5220,5220,5220,5220,0
|
|
20230817,111300,138935575,5220,5220,5220,5220,0
|
|
20230817,111200,138935575,5220,5220,5220,5220,0
|
|
20230817,111100,138935575,5220,5220,5220,5220,0
|
|
20230817,111000,138935575,5220,5220,5220,5220,0
|
|
20230817,110900,138935575,5220,5220,5220,5220,190
|
|
20230817,110800,137943775,5240,5240,5240,5240,0
|
|
20230817,110700,137943775,5240,5240,5240,5240,0
|
|
20230817,110600,137943775,5240,5240,5240,5240,0
|
|
20230817,110500,137943775,5240,5240,5240,5240,0
|
|
20230817,110400,137943775,5240,5240,5240,5240,0
|
|
20230817,110300,137943775,5240,5240,5240,5240,0
|
|
20230817,110200,137943775,5240,5240,5240,5240,0
|
|
20230817,110100,137943775,5240,5240,5240,5240,5
|
|
20230817,110000,137917575,5240,5230,5240,5230,131
|
|
20230817,105900,137231445,5230,5230,5230,5230,0
|
|
20230817,105800,137231445,5230,5230,5230,5230,100
|
|
20230817,105700,136708445,5210,5190,5210,5190,21
|
|
20230817,105600,136599205,5190,5150,5190,5150,4
|
|
20230817,105500,136578535,5160,5160,5160,5160,5
|
|
20230817,105400,136552735,5160,5160,5160,5160,74
|
|
20230817,105300,136170895,5170,5170,5170,5170,0
|
|
20230817,105200,136170895,5170,5170,5170,5170,0
|
|
20230817,105100,136170895,5170,5150,5170,5150,348
|
|
20230817,105000,134371815,5150,5150,5150,5150,0
|
|
20230817,104900,134371815,5150,5140,5150,5140,1576
|
|
20230817,104800,126260225,5140,5100,5140,5100,2
|
|
20230817,104700,126249985,5090,5090,5090,5090,0
|
|
20230817,104600,126249985,5090,5090,5090,5090,0
|
|
20230817,104500,126249985,5090,5090,5090,5090,0
|
|
20230817,104400,126249985,5090,5090,5090,5090,506
|
|
20230817,104300,123674445,5050,5050,5060,5050,263
|
|
20230817,104200,122346205,5090,5090,5090,5090,0
|
|
20230817,104100,122346205,5090,5090,5090,5090,0
|
|
20230817,104000,122346205,5090,5090,5090,5090,0
|
|
20230817,103900,122346205,5090,5090,5090,5090,0
|
|
20230817,103800,122346205,5090,5090,5090,5090,0
|
|
20230817,103700,122346205,5090,5090,5090,5090,0
|
|
20230817,103600,122346205,5090,5090,5090,5090,0
|
|
20230817,103500,122346205,5090,5050,5090,5050,2
|
|
20230817,103400,122336065,5050,5050,5050,5050,14
|
|
20230817,103300,122265365,5060,5060,5060,5060,0
|
|
20230817,103200,122265365,5060,5060,5060,5060,0
|
|
20230817,103100,122265365,5060,5060,5060,5060,19
|
|
20230817,103000,122169225,5050,5050,5050,5050,0
|
|
20230817,102900,122169225,5050,5050,5050,5050,0
|
|
20230817,102800,122169225,5050,5040,5050,5040,121
|
|
20230817,102700,121558475,5050,5050,5050,5050,20
|
|
20230817,102600,121457475,5050,5020,5050,5020,2
|
|
20230817,102500,121447405,5020,5030,5030,5020,760
|
|
20230817,102400,117628635,5030,5100,5100,5020,3840
|
|
20230817,102300,98153845,5100,5100,5100,5100,0
|
|
20230817,102200,98153845,5100,5100,5100,5100,20
|
|
20230817,102100,98051845,5100,5100,5100,5100,0
|
|
20230817,102000,98051845,5100,5100,5100,5100,0
|
|
20230817,101900,98051845,5100,5100,5100,5100,1
|
|
20230817,101800,98046745,5110,5110,5110,5110,0
|
|
20230817,101700,98046745,5110,5090,5110,5090,2
|
|
20230817,101600,98036545,5090,5090,5090,5090,0
|
|
20230817,101500,98036545,5090,5090,5090,5090,0
|
|
20230817,101400,98036545,5090,5080,5090,5080,229
|
|
20230817,101300,96873035,5090,5090,5090,5090,140
|
|
20230817,101200,96160435,5120,5120,5120,5120,1
|
|
20230817,101100,96155315,5120,5120,5120,5120,0
|
|
20230817,101000,96155315,5120,5120,5120,5120,1
|
|
20230817,100900,96150195,5090,5090,5090,5090,2
|
|
20230817,100800,96140015,5150,5150,5150,5150,0
|
|
20230817,100700,96140015,5150,5150,5150,5150,0
|
|
20230817,100600,96140015,5150,5150,5150,5150,0
|
|
20230817,100500,96140015,5150,5150,5150,5150,0
|
|
20230817,100400,96140015,5150,5150,5150,5150,0
|
|
20230817,100300,96140015,5150,5150,5150,5150,0
|
|
20230817,100200,96140015,5150,5150,5150,5150,0
|
|
20230817,100100,96140015,5150,5150,5150,5150,0
|
|
20230817,100000,96140015,5150,5150,5150,5150,0
|
|
20230817,095900,96140015,5150,5150,5150,5150,0
|
|
20230817,095800,96140015,5150,5150,5150,5150,0
|
|
20230817,095700,96140015,5150,5150,5150,5150,0
|
|
20230817,095600,96140015,5150,5150,5150,5150,0
|
|
20230817,095500,96140015,5150,5090,5150,5090,4
|
|
20230817,095400,96119585,5100,5100,5100,5100,0
|
|
20230817,095300,96119585,5100,5100,5100,5100,127
|
|
20230817,095200,95471885,5100,5100,5100,5100,0
|
|
20230817,095100,95471885,5100,5100,5100,5100,4
|
|
20230817,095000,95451485,5110,5110,5110,5110,0
|
|
20230817,094900,95451485,5110,5110,5110,5110,23
|
|
20230817,094800,95333955,5120,5120,5120,5120,0
|
|
20230817,094700,95333955,5120,5150,5150,5120,305
|
|
20230817,094600,93767255,5150,5080,5150,5080,2
|
|
20230817,094500,93757025,5080,5080,5080,5080,21
|
|
20230817,094400,93650345,5090,5090,5090,5090,0
|
|
20230817,094300,93650345,5090,5090,5090,5090,16
|
|
20230817,094200,93568905,5160,5160,5160,5160,1
|
|
20230817,094100,93563745,5050,5050,5050,5050,0
|
|
20230817,094000,93563745,5050,5140,5140,5030,3315
|
|
20230817,093900,76829815,5140,5140,5140,5140,9
|
|
20230817,093800,76783555,5140,5140,5140,5140,0
|
|
20230817,093700,76783555,5140,5140,5140,5140,0
|
|
20230817,093600,76783555,5140,5140,5140,5140,1
|
|
20230817,093500,76778415,5080,5140,5140,5080,533
|
|
20230817,093400,74070715,5090,5120,5130,5090,215
|
|
20230817,093300,72968495,5130,5090,5130,5090,1500
|
|
20230817,093200,65293735,5090,5080,5090,5080,36
|
|
20230817,093100,65110845,5080,5110,5110,5070,1522
|
|
20230817,093000,57355685,5100,5100,5100,5100,17
|
|
20230817,092900,57268985,5100,5100,5100,5100,10
|
|
20230817,092800,57217985,5080,5080,5080,5080,26
|
|
20230817,092700,57085905,5060,5060,5060,5060,0
|
|
20230817,092600,57085905,5060,5060,5060,5060,0
|
|
20230817,092500,57085905,5060,5060,5060,5060,64
|
|
20230817,092400,56762065,5060,5060,5060,5060,0
|
|
20230817,092300,56762065,5060,5060,5060,5060,0
|
|
20230817,092200,56762065,5060,5060,5060,5060,20
|
|
20230817,092100,56660865,5060,5060,5060,5060,1
|
|
20230817,092000,56655805,5050,5050,5050,5050,0
|
|
20230817,091900,56655805,5050,5030,5050,5030,202
|
|
20230817,091800,55638325,5030,5030,5030,5030,48
|
|
20230817,091700,55396885,5030,5030,5030,5030,0
|
|
20230817,091600,55396885,5030,5000,5030,5000,2
|
|
20230817,091500,55386855,5000,5060,5060,5000,527
|
|
20230817,091400,52747495,5070,5040,5070,5030,78
|
|
20230817,091300,52354895,5070,5030,5070,5030,722
|
|
20230817,091200,48698595,5120,5120,5120,5120,0
|
|
20230817,091100,48698595,5120,5030,5120,5030,525
|
|
20230817,091000,46057745,5030,4960,5030,4960,175
|
|
20230817,090900,45179975,4990,5000,5000,4990,767
|
|
20230817,090800,41346580,5000,5020,5020,5000,209
|
|
20230817,090700,40301380,5030,5080,5080,5000,929
|
|
20230817,090600,35616590,5080,5080,5090,5080,143
|
|
20230817,090500,34890000,5160,5160,5160,5160,20
|
|
20230817,090400,34786800,5160,5160,5160,5160,30
|
|
20230817,090300,34632000,5170,5170,5170,5170,0
|
|
20230817,090200,34632000,5170,5170,5170,5170,0
|
|
20230817,090100,34632000,5170,5170,5170,5170,0
|
|
20230817,090000,34632000,5170,5200,5210,5170,6676
|