663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,200000,287603705,4300,4300,4300,4300,3655
|
|
20230817,195900,287603705,4300,4300,4300,4300,0
|
|
20230817,195800,287603705,4300,4300,4300,4300,0
|
|
20230817,195700,287603705,4300,4300,4300,4300,0
|
|
20230817,195600,287603705,4300,4300,4300,4300,0
|
|
20230817,195500,287603705,4300,4300,4300,4300,0
|
|
20230817,195400,287603705,4300,4300,4300,4300,0
|
|
20230817,195300,287603705,4300,4300,4300,4300,0
|
|
20230817,195200,287603705,4300,4300,4300,4300,0
|
|
20230817,195100,287603705,4300,4300,4300,4300,0
|
|
20230817,195000,287603705,4300,4300,4300,4300,0
|
|
20230817,194900,287603705,4300,4300,4300,4300,0
|
|
20230817,194800,287603705,4300,4300,4300,4300,0
|
|
20230817,194700,287603705,4300,4300,4300,4300,0
|
|
20230817,194600,287603705,4300,4300,4300,4300,0
|
|
20230817,194500,287603705,4300,4300,4300,4300,0
|
|
20230817,194400,287603705,4300,4300,4300,4300,0
|
|
20230817,194300,287603705,4300,4300,4300,4300,0
|
|
20230817,194200,287603705,4300,4300,4300,4300,0
|
|
20230817,194100,287603705,4300,4300,4300,4300,0
|
|
20230817,194000,287603705,4300,4300,4300,4300,0
|
|
20230817,193900,287603705,4300,4300,4300,4300,0
|
|
20230817,193800,287603705,4300,4300,4300,4300,0
|
|
20230817,193700,287603705,4300,4300,4300,4300,0
|
|
20230817,193600,287603705,4300,4300,4300,4300,0
|
|
20230817,193500,287603705,4300,4300,4300,4300,0
|
|
20230817,193400,287603705,4300,4300,4300,4300,0
|
|
20230817,193300,287603705,4300,4300,4300,4300,0
|
|
20230817,193200,287603705,4300,4300,4300,4300,0
|
|
20230817,193100,287603705,4300,4300,4300,4300,0
|
|
20230817,193000,287603705,4300,4300,4300,4300,3655
|
|
20230817,192900,287603705,4300,4300,4300,4300,0
|
|
20230817,192800,287603705,4300,4300,4300,4300,0
|
|
20230817,192700,287603705,4300,4300,4300,4300,0
|
|
20230817,192600,287603705,4300,4300,4300,4300,0
|
|
20230817,192500,287603705,4300,4300,4300,4300,0
|
|
20230817,192400,287603705,4300,4300,4300,4300,0
|
|
20230817,192300,287603705,4300,4300,4300,4300,0
|
|
20230817,192200,287603705,4300,4300,4300,4300,0
|
|
20230817,192100,287603705,4300,4300,4300,4300,0
|
|
20230817,192000,287603705,4300,4300,4300,4300,0
|
|
20230817,191900,287603705,4300,4300,4300,4300,0
|
|
20230817,191800,287603705,4300,4300,4300,4300,0
|
|
20230817,191700,287603705,4300,4300,4300,4300,0
|
|
20230817,191600,287603705,4300,4300,4300,4300,0
|
|
20230817,191500,287603705,4300,4300,4300,4300,0
|
|
20230817,191400,287603705,4300,4300,4300,4300,0
|
|
20230817,191300,287603705,4300,4300,4300,4300,0
|
|
20230817,191200,287603705,4300,4300,4300,4300,0
|
|
20230817,191100,287603705,4300,4300,4300,4300,0
|
|
20230817,191000,287603705,4300,4300,4300,4300,0
|
|
20230817,190900,287603705,4300,4300,4300,4300,0
|
|
20230817,190800,287603705,4300,4300,4300,4300,0
|
|
20230817,190700,287603705,4300,4300,4300,4300,0
|
|
20230817,190600,287603705,4300,4300,4300,4300,0
|
|
20230817,190500,287603705,4300,4300,4300,4300,0
|
|
20230817,190400,287603705,4300,4300,4300,4300,0
|
|
20230817,190300,287603705,4300,4300,4300,4300,0
|
|
20230817,190200,287603705,4300,4300,4300,4300,0
|
|
20230817,190100,287603705,4300,4300,4300,4300,0
|
|
20230817,190000,287603705,4300,4300,4300,4300,3655
|
|
20230817,185900,287603705,4300,4300,4300,4300,0
|
|
20230817,185800,287603705,4300,4300,4300,4300,0
|
|
20230817,185700,287603705,4300,4300,4300,4300,0
|
|
20230817,185600,287603705,4300,4300,4300,4300,0
|
|
20230817,185500,287603705,4300,4300,4300,4300,0
|
|
20230817,185400,287603705,4300,4300,4300,4300,0
|
|
20230817,185300,287603705,4300,4300,4300,4300,0
|
|
20230817,185200,287603705,4300,4300,4300,4300,0
|
|
20230817,185100,287603705,4300,4300,4300,4300,0
|
|
20230817,185000,287603705,4300,4300,4300,4300,0
|
|
20230817,184900,287603705,4300,4300,4300,4300,0
|
|
20230817,184800,287603705,4300,4300,4300,4300,0
|
|
20230817,184700,287603705,4300,4300,4300,4300,0
|
|
20230817,184600,287603705,4300,4300,4300,4300,0
|
|
20230817,184500,287603705,4300,4300,4300,4300,0
|
|
20230817,184400,287603705,4300,4300,4300,4300,0
|
|
20230817,184300,287603705,4300,4300,4300,4300,0
|
|
20230817,184200,287603705,4300,4300,4300,4300,0
|
|
20230817,184100,287603705,4300,4300,4300,4300,0
|
|
20230817,184000,287603705,4300,4300,4300,4300,0
|
|
20230817,183900,287603705,4300,4300,4300,4300,0
|
|
20230817,183800,287603705,4300,4300,4300,4300,0
|
|
20230817,183700,287603705,4300,4300,4300,4300,0
|
|
20230817,183600,287603705,4300,4300,4300,4300,0
|
|
20230817,183500,287603705,4300,4300,4300,4300,0
|
|
20230817,183400,287603705,4300,4300,4300,4300,0
|
|
20230817,183300,287603705,4300,4300,4300,4300,0
|
|
20230817,183200,287603705,4300,4300,4300,4300,0
|
|
20230817,183100,287603705,4300,4300,4300,4300,0
|
|
20230817,183000,287603705,4300,4300,4300,4300,3655
|
|
20230817,182900,287603705,4300,4300,4300,4300,0
|
|
20230817,182800,287603705,4300,4300,4300,4300,0
|
|
20230817,182700,287603705,4300,4300,4300,4300,0
|
|
20230817,182600,287603705,4300,4300,4300,4300,0
|
|
20230817,182500,287603705,4300,4300,4300,4300,0
|
|
20230817,182400,287603705,4300,4300,4300,4300,0
|
|
20230817,182300,287603705,4300,4300,4300,4300,0
|
|
20230817,182200,287603705,4300,4300,4300,4300,0
|
|
20230817,182100,287603705,4300,4300,4300,4300,0
|
|
20230817,182000,287603705,4300,4300,4300,4300,0
|
|
20230817,181900,287603705,4300,4300,4300,4300,0
|
|
20230817,181800,287603705,4300,4300,4300,4300,0
|
|
20230817,181700,287603705,4300,4300,4300,4300,0
|
|
20230817,181600,287603705,4300,4300,4300,4300,0
|
|
20230817,181500,287603705,4300,4300,4300,4300,0
|
|
20230817,181400,287603705,4300,4300,4300,4300,0
|
|
20230817,181300,287603705,4300,4300,4300,4300,0
|
|
20230817,181200,287603705,4300,4300,4300,4300,0
|
|
20230817,181100,287603705,4300,4300,4300,4300,0
|
|
20230817,181000,287603705,4300,4300,4300,4300,0
|
|
20230817,180900,287603705,4300,4300,4300,4300,0
|
|
20230817,180800,287603705,4300,4300,4300,4300,0
|
|
20230817,180700,287603705,4300,4300,4300,4300,0
|
|
20230817,180600,287603705,4300,4300,4300,4300,0
|
|
20230817,180500,287603705,4300,4300,4300,4300,0
|
|
20230817,180400,287603705,4300,4300,4300,4300,0
|
|
20230817,180300,287603705,4300,4300,4300,4300,0
|
|
20230817,180200,287603705,4300,4300,4300,4300,0
|
|
20230817,180100,287603705,4300,4300,4300,4300,0
|
|
20230817,180000,287603705,4300,4300,4300,4300,3655
|
|
20230817,175900,287603705,4300,4300,4300,4300,0
|
|
20230817,175800,287603705,4300,4300,4300,4300,0
|
|
20230817,175700,287603705,4300,4300,4300,4300,0
|
|
20230817,175600,287603705,4300,4300,4300,4300,0
|
|
20230817,175500,287603705,4300,4300,4300,4300,0
|
|
20230817,175400,287603705,4300,4300,4300,4300,0
|
|
20230817,175300,287603705,4300,4300,4300,4300,0
|
|
20230817,175200,287603705,4300,4300,4300,4300,0
|
|
20230817,175100,287603705,4300,4300,4300,4300,0
|
|
20230817,175000,287603705,4300,4300,4300,4300,0
|
|
20230817,174900,287603705,4300,4300,4300,4300,0
|
|
20230817,174800,287603705,4300,4300,4300,4300,0
|
|
20230817,174700,287603705,4300,4300,4300,4300,0
|
|
20230817,174600,287603705,4300,4300,4300,4300,0
|
|
20230817,174500,287603705,4300,4300,4300,4300,0
|
|
20230817,174400,287603705,4300,4300,4300,4300,0
|
|
20230817,174300,287603705,4300,4300,4300,4300,0
|
|
20230817,174200,287603705,4300,4300,4300,4300,0
|
|
20230817,174100,287603705,4300,4300,4300,4300,0
|
|
20230817,174000,287603705,4300,4300,4300,4300,0
|
|
20230817,173900,287603705,4300,4300,4300,4300,0
|
|
20230817,173800,287603705,4300,4300,4300,4300,0
|
|
20230817,173700,287603705,4300,4300,4300,4300,0
|
|
20230817,173600,287603705,4300,4300,4300,4300,0
|
|
20230817,173500,287603705,4300,4300,4300,4300,0
|
|
20230817,173400,287603705,4300,4300,4300,4300,0
|
|
20230817,173300,287603705,4300,4300,4300,4300,0
|
|
20230817,173200,287603705,4300,4300,4300,4300,0
|
|
20230817,173100,287603705,4300,4300,4300,4300,0
|
|
20230817,173000,287603705,4300,4300,4300,4300,3655
|
|
20230817,172900,287603705,4300,4300,4300,4300,0
|
|
20230817,172800,287603705,4300,4300,4300,4300,0
|
|
20230817,172700,287603705,4300,4300,4300,4300,0
|
|
20230817,172600,287603705,4300,4300,4300,4300,0
|
|
20230817,172500,287603705,4300,4300,4300,4300,0
|
|
20230817,172400,287603705,4300,4300,4300,4300,0
|
|
20230817,172300,287603705,4300,4300,4300,4300,0
|
|
20230817,172200,287603705,4300,4300,4300,4300,0
|
|
20230817,172100,287603705,4300,4300,4300,4300,0
|
|
20230817,172000,287603705,4300,4300,4300,4300,0
|
|
20230817,171900,287603705,4300,4300,4300,4300,0
|
|
20230817,171800,287603705,4300,4300,4300,4300,0
|
|
20230817,171700,287603705,4300,4300,4300,4300,0
|
|
20230817,171600,287603705,4300,4300,4300,4300,0
|
|
20230817,171500,287603705,4300,4300,4300,4300,0
|
|
20230817,171400,287603705,4300,4300,4300,4300,0
|
|
20230817,171300,287603705,4300,4300,4300,4300,0
|
|
20230817,171200,287603705,4300,4300,4300,4300,0
|
|
20230817,171100,287603705,4300,4300,4300,4300,0
|
|
20230817,171000,287603705,4300,4300,4300,4300,0
|
|
20230817,170900,287603705,4300,4300,4300,4300,0
|
|
20230817,170800,287603705,4300,4300,4300,4300,0
|
|
20230817,170700,287603705,4300,4300,4300,4300,0
|
|
20230817,170600,287603705,4300,4300,4300,4300,0
|
|
20230817,170500,287603705,4300,4300,4300,4300,0
|
|
20230817,170400,287603705,4300,4300,4300,4300,0
|
|
20230817,170300,287603705,4300,4300,4300,4300,0
|
|
20230817,170200,287603705,4300,4300,4300,4300,0
|
|
20230817,170100,287603705,4300,4300,4300,4300,0
|
|
20230817,170000,287603705,4300,4300,4300,4300,3655
|
|
20230817,165900,287603705,4300,4300,4300,4300,0
|
|
20230817,165800,287603705,4300,4300,4300,4300,0
|
|
20230817,165700,287603705,4300,4300,4300,4300,0
|
|
20230817,165600,287603705,4300,4300,4300,4300,0
|
|
20230817,165500,287603705,4300,4300,4300,4300,0
|
|
20230817,165400,287603705,4300,4300,4300,4300,0
|
|
20230817,165300,287603705,4300,4300,4300,4300,0
|
|
20230817,165200,287603705,4300,4300,4300,4300,0
|
|
20230817,165100,287603705,4300,4300,4300,4300,0
|
|
20230817,165000,287603705,4300,4300,4300,4300,0
|
|
20230817,164900,287603705,4300,4300,4300,4300,0
|
|
20230817,164800,287603705,4300,4300,4300,4300,0
|
|
20230817,164700,287603705,4300,4300,4300,4300,0
|
|
20230817,164600,287603705,4300,4300,4300,4300,0
|
|
20230817,164500,287603705,4300,4300,4300,4300,0
|
|
20230817,164400,287603705,4300,4300,4300,4300,0
|
|
20230817,164300,287603705,4300,4300,4300,4300,0
|
|
20230817,164200,287603705,4300,4300,4300,4300,0
|
|
20230817,164100,287603705,4300,4300,4300,4300,0
|
|
20230817,164000,287603705,4300,4300,4300,4300,0
|
|
20230817,163900,287603705,4300,4300,4300,4300,0
|
|
20230817,163800,287603705,4300,4300,4300,4300,0
|
|
20230817,163700,287603705,4300,4300,4300,4300,0
|
|
20230817,163600,287603705,4300,4300,4300,4300,0
|
|
20230817,163500,287603705,4300,4300,4300,4300,0
|
|
20230817,163400,287603705,4300,4300,4300,4300,0
|
|
20230817,163300,287603705,4300,4300,4300,4300,0
|
|
20230817,163200,287603705,4300,4300,4300,4300,0
|
|
20230817,163100,287603705,4300,4300,4300,4300,0
|
|
20230817,163000,287603705,4300,4300,4300,4300,3655
|
|
20230817,162900,287603705,4300,4300,4300,4300,0
|
|
20230817,162800,287603705,4300,4300,4300,4300,0
|
|
20230817,162700,287603705,4300,4300,4300,4300,0
|
|
20230817,162600,287603705,4300,4300,4300,4300,0
|
|
20230817,162500,287603705,4300,4300,4300,4300,0
|
|
20230817,162400,287603705,4300,4300,4300,4300,0
|
|
20230817,162300,287603705,4300,4300,4300,4300,0
|
|
20230817,162200,287603705,4300,4300,4300,4300,0
|
|
20230817,162100,287603705,4300,4300,4300,4300,0
|
|
20230817,162000,287603705,4300,4300,4300,4300,0
|
|
20230817,161900,287603705,4300,4300,4300,4300,0
|
|
20230817,161800,287603705,4300,4300,4300,4300,0
|
|
20230817,161700,287603705,4300,4300,4300,4300,0
|
|
20230817,161600,287603705,4300,4300,4300,4300,0
|
|
20230817,161500,287603705,4300,4300,4300,4300,0
|
|
20230817,161400,287603705,4300,4300,4300,4300,0
|
|
20230817,161300,287603705,4300,4300,4300,4300,0
|
|
20230817,161200,287603705,4300,4300,4300,4300,0
|
|
20230817,161100,287603705,4300,4300,4300,4300,0
|
|
20230817,161000,287603705,4300,4300,4300,4300,0
|
|
20230817,160900,287603705,4300,4300,4300,4300,0
|
|
20230817,160800,287603705,4300,4300,4300,4300,0
|
|
20230817,160700,287603705,4300,4300,4300,4300,0
|
|
20230817,160600,287603705,4300,4300,4300,4300,0
|
|
20230817,160500,287603705,4300,4300,4300,4300,0
|
|
20230817,160400,287603705,4300,4300,4300,4300,0
|
|
20230817,160300,287603705,4300,4300,4300,4300,0
|
|
20230817,160200,287603705,4300,4300,4300,4300,0
|
|
20230817,160100,287603705,4300,4300,4300,4300,0
|
|
20230817,160000,287603705,4300,4300,4300,4300,3655
|
|
20230817,155900,287603705,4300,4300,4300,4300,0
|
|
20230817,155800,287603705,4300,4300,4300,4300,0
|
|
20230817,155700,287603705,4300,4300,4300,4300,0
|
|
20230817,155600,287603705,4300,4300,4300,4300,0
|
|
20230817,155500,287603705,4300,4300,4300,4300,0
|
|
20230817,155400,287603705,4300,4300,4300,4300,0
|
|
20230817,155300,287603705,4300,4300,4300,4300,0
|
|
20230817,155200,287603705,4300,4300,4300,4300,0
|
|
20230817,155100,287603705,4300,4300,4300,4300,0
|
|
20230817,155000,287603705,4300,4300,4300,4300,0
|
|
20230817,154900,287603705,4300,4300,4300,4300,0
|
|
20230817,154800,287603705,4300,4300,4300,4300,0
|
|
20230817,154700,287603705,4300,4300,4300,4300,0
|
|
20230817,154600,287603705,4300,4300,4300,4300,0
|
|
20230817,154500,287603705,4300,4300,4300,4300,0
|
|
20230817,154400,287603705,4300,4300,4300,4300,0
|
|
20230817,154300,287603705,4300,4300,4300,4300,0
|
|
20230817,154200,287603705,4300,4300,4300,4300,0
|
|
20230817,154100,287603705,4300,4300,4300,4300,0
|
|
20230817,154000,287603705,4300,4300,4300,4300,0
|
|
20230817,153900,287603705,4300,4300,4300,4300,0
|
|
20230817,153800,287603705,4300,4300,4300,4300,0
|
|
20230817,153700,287603705,4300,4300,4300,4300,0
|
|
20230817,153600,287603705,4300,4300,4300,4300,0
|
|
20230817,153500,287603705,4300,4300,4300,4300,0
|
|
20230817,153400,287603705,4300,4300,4300,4300,0
|
|
20230817,153300,287603705,4300,4300,4300,4300,0
|
|
20230817,153200,287603705,4300,4300,4300,4300,0
|
|
20230817,153100,287603705,4300,4300,4300,4300,0
|
|
20230817,153000,287603705,4300,4300,4300,4300,7310
|
|
20230817,152900,271887205,4300,4300,4300,4300,0
|
|
20230817,152800,271887205,4300,4300,4300,4300,0
|
|
20230817,152700,271887205,4300,4300,4300,4300,0
|
|
20230817,152600,271887205,4300,4300,4300,4300,0
|
|
20230817,152500,271887205,4300,4300,4300,4300,0
|
|
20230817,152400,271887205,4300,4300,4300,4300,0
|
|
20230817,152300,271887205,4300,4300,4300,4300,0
|
|
20230817,152200,271887205,4300,4300,4300,4300,0
|
|
20230817,152100,271887205,4300,4300,4300,4300,0
|
|
20230817,152000,271887205,4300,4300,4300,4300,0
|
|
20230817,151900,271887205,4300,4300,4300,4300,0
|
|
20230817,151800,271887205,4300,4300,4300,4300,7
|
|
20230817,151700,271857105,4300,4300,4300,4300,0
|
|
20230817,151600,271857105,4300,4300,4300,4300,0
|
|
20230817,151500,271857105,4300,4300,4300,4300,38
|
|
20230817,151400,271693705,4300,4305,4305,4300,145
|
|
20230817,151300,271069730,4300,4300,4300,4300,777
|
|
20230817,151200,267728630,4300,4300,4300,4300,0
|
|
20230817,151100,267728630,4300,4300,4300,4300,0
|
|
20230817,151000,267728630,4300,4300,4300,4300,0
|
|
20230817,150900,267728630,4300,4300,4300,4300,0
|
|
20230817,150800,267728630,4300,4300,4300,4300,0
|
|
20230817,150700,267728630,4300,4300,4300,4300,211
|
|
20230817,150600,266821330,4290,4295,4295,4290,26
|
|
20230817,150500,266709785,4295,4295,4295,4295,4
|
|
20230817,150400,266692605,4300,4300,4300,4300,0
|
|
20230817,150300,266692605,4300,4300,4300,4300,0
|
|
20230817,150200,266692605,4300,4295,4300,4295,17
|
|
20230817,150100,266619530,4300,4340,4340,4300,1001
|
|
20230817,150000,262314400,4335,4335,4335,4335,5
|
|
20230817,145900,262292725,4340,4330,4340,4300,2001
|
|
20230817,145800,253680425,4340,4325,4340,4325,49
|
|
20230817,145700,253468275,4325,4325,4325,4325,0
|
|
20230817,145600,253468275,4325,4300,4325,4300,1001
|
|
20230817,145500,249163950,4325,4325,4325,4325,1
|
|
20230817,145400,249159625,4300,4300,4300,4300,948
|
|
20230817,145300,245083225,4300,4300,4300,4300,0
|
|
20230817,145200,245083225,4300,4300,4300,4300,0
|
|
20230817,145100,245083225,4300,4325,4325,4300,63
|
|
20230817,145000,244812050,4300,4300,4300,4300,0
|
|
20230817,144900,244812050,4300,4300,4300,4300,0
|
|
20230817,144800,244812050,4300,4305,4305,4295,1161
|
|
20230817,144700,239820530,4380,4380,4380,4380,0
|
|
20230817,144600,239820530,4380,4380,4380,4380,0
|
|
20230817,144500,239820530,4380,4380,4380,4380,0
|
|
20230817,144400,239820530,4380,4380,4380,4380,0
|
|
20230817,144300,239820530,4380,4380,4380,4380,114
|
|
20230817,144200,239321210,4385,4385,4385,4385,0
|
|
20230817,144100,239321210,4385,4385,4385,4385,0
|
|
20230817,144000,239321210,4385,4360,4385,4360,4
|
|
20230817,143900,239303745,4385,4385,4385,4385,1
|
|
20230817,143800,239299360,4385,4385,4385,4385,0
|
|
20230817,143700,239299360,4385,4385,4385,4385,1
|
|
20230817,143600,239294975,4385,4385,4385,4385,2
|
|
20230817,143500,239286205,4400,4400,4400,4400,0
|
|
20230817,143400,239286205,4400,4400,4400,4400,0
|
|
20230817,143300,239286205,4400,4390,4400,4390,200
|
|
20230817,143200,238406710,4395,4395,4395,4395,0
|
|
20230817,143100,238406710,4395,4395,4395,4395,0
|
|
20230817,143000,238406710,4395,4395,4395,4395,0
|
|
20230817,142900,238406710,4395,4395,4395,4395,0
|
|
20230817,142800,238406710,4395,4395,4395,4395,0
|
|
20230817,142700,238406710,4395,4395,4395,4395,0
|
|
20230817,142600,238406710,4395,4395,4395,4395,0
|
|
20230817,142500,238406710,4395,4395,4395,4395,10
|
|
20230817,142400,238362760,4400,4400,4400,4400,0
|
|
20230817,142300,238362760,4400,4400,4400,4400,0
|
|
20230817,142200,238362760,4400,4400,4400,4400,0
|
|
20230817,142100,238362760,4400,4400,4400,4400,0
|
|
20230817,142000,238362760,4400,4400,4400,4400,0
|
|
20230817,141900,238362760,4400,4400,4400,4400,0
|
|
20230817,141800,238362760,4400,4400,4400,4400,0
|
|
20230817,141700,238362760,4400,4400,4400,4400,0
|
|
20230817,141600,238362760,4400,4400,4400,4400,0
|
|
20230817,141500,238362760,4400,4400,4400,4400,0
|
|
20230817,141400,238362760,4400,4400,4400,4400,1
|
|
20230817,141300,238358360,4390,4390,4390,4390,0
|
|
20230817,141200,238358360,4390,4385,4390,4385,1000
|
|
20230817,141100,233968480,4405,4405,4405,4405,0
|
|
20230817,141000,233968480,4405,4405,4405,4405,0
|
|
20230817,140900,233968480,4405,4405,4405,4405,1
|
|
20230817,140800,233964075,4350,4350,4350,4350,25
|
|
20230817,140700,233855325,4410,4410,4410,4410,10
|
|
20230817,140600,233811225,4410,4410,4410,4410,0
|
|
20230817,140500,233811225,4410,4410,4410,4410,0
|
|
20230817,140400,233811225,4410,4360,4410,4360,400
|
|
20230817,140300,232056295,4360,4355,4360,4355,200
|
|
20230817,140200,231184515,4355,4355,4355,4355,0
|
|
20230817,140100,231184515,4355,4355,4355,4355,0
|
|
20230817,140000,231184515,4355,4370,4370,4255,601
|
|
20230817,135900,228593145,4370,4370,4370,4370,0
|
|
20230817,135800,228593145,4370,4375,4375,4200,2001
|
|
20230817,135700,219951245,4405,4405,4405,4405,2
|
|
20230817,135600,219942435,4355,4355,4355,4355,0
|
|
20230817,135500,219942435,4355,4355,4355,4355,0
|
|
20230817,135400,219942435,4355,4355,4355,4355,1
|
|
20230817,135300,219938080,4350,4390,4390,4350,4000
|
|
20230817,135200,202529820,4370,4370,4370,4370,0
|
|
20230817,135100,202529820,4370,4350,4370,4350,200
|
|
20230817,135000,201659780,4350,4350,4350,4350,0
|
|
20230817,134900,201659780,4350,4350,4350,4350,0
|
|
20230817,134800,201659780,4350,4350,4350,4350,0
|
|
20230817,134700,201659780,4350,4350,4350,4350,0
|
|
20230817,134600,201659780,4350,4350,4350,4350,0
|
|
20230817,134500,201659780,4350,4350,4350,4350,1
|
|
20230817,134400,201655430,4300,4300,4300,4300,0
|
|
20230817,134300,201655430,4300,4300,4300,4300,0
|
|
20230817,134200,201655430,4300,4300,4300,4300,0
|
|
20230817,134100,201655430,4300,4310,4310,4300,1000
|
|
20230817,134000,197355210,4345,4345,4345,4345,1
|
|
20230817,133900,197350865,4345,4345,4345,4345,0
|
|
20230817,133800,197350865,4345,4345,4345,4345,0
|
|
20230817,133700,197350865,4345,4345,4345,4345,2061
|
|
20230817,133600,188395820,4345,4345,4345,4345,0
|
|
20230817,133500,188395820,4345,4345,4345,4345,0
|
|
20230817,133400,188395820,4345,4345,4345,4345,0
|
|
20230817,133300,188395820,4345,4345,4345,4345,0
|
|
20230817,133200,188395820,4345,4315,4345,4300,2001
|
|
20230817,133100,179786930,4350,4345,4350,4345,601
|
|
20230817,133000,177175580,4345,4345,4345,4345,1
|
|
20230817,132900,177171235,4340,4340,4340,4340,20
|
|
20230817,132800,177084435,4295,4310,4345,4295,3530
|
|
20230817,132700,161876955,4295,4295,4295,4295,0
|
|
20230817,132600,161876955,4295,4295,4295,4295,39
|
|
20230817,132500,161709450,4295,4295,4295,4295,0
|
|
20230817,132400,161709450,4295,4265,4295,4265,1682
|
|
20230817,132300,154498070,4245,4230,4245,4230,419
|
|
20230817,132200,152720375,4215,4215,4215,4215,46
|
|
20230817,132100,152526485,4205,4205,4205,4205,38
|
|
20230817,132000,152366695,4205,4205,4205,4205,106
|
|
20230817,131900,151920965,4190,4200,4200,4190,149
|
|
20230817,131800,151296605,4200,4195,4200,4190,494
|
|
20230817,131700,149225795,4235,4205,4240,4190,1508
|
|
20230817,131600,142876740,4240,4240,4240,4240,0
|
|
20230817,131500,142876740,4240,4240,4240,4240,0
|
|
20230817,131400,142876740,4240,4240,4240,4240,0
|
|
20230817,131300,142876740,4240,4240,4240,4240,0
|
|
20230817,131200,142876740,4240,4240,4240,4240,0
|
|
20230817,131100,142876740,4240,4240,4240,4240,0
|
|
20230817,131000,142876740,4240,4240,4240,4240,0
|
|
20230817,130900,142876740,4240,4240,4240,4240,0
|
|
20230817,130800,142876740,4240,4240,4240,4240,0
|
|
20230817,130700,142876740,4240,4240,4240,4240,0
|
|
20230817,130600,142876740,4240,4240,4240,4240,0
|
|
20230817,130500,142876740,4240,4240,4240,4240,0
|
|
20230817,130400,142876740,4240,4240,4240,4240,0
|
|
20230817,130300,142876740,4240,4205,4240,4200,107
|
|
20230817,130200,142427240,4240,4240,4240,4240,0
|
|
20230817,130100,142427240,4240,4240,4240,4240,0
|
|
20230817,130000,142427240,4240,4240,4240,4240,0
|
|
20230817,125900,142427240,4240,4240,4240,4240,0
|
|
20230817,125800,142427240,4240,4240,4240,4240,0
|
|
20230817,125700,142427240,4240,4240,4240,4240,0
|
|
20230817,125600,142427240,4240,4240,4240,4240,0
|
|
20230817,125500,142427240,4240,4240,4240,4240,0
|
|
20230817,125400,142427240,4240,4240,4240,4240,0
|
|
20230817,125300,142427240,4240,4240,4240,4240,0
|
|
20230817,125200,142427240,4240,4240,4240,4240,0
|
|
20230817,125100,142427240,4240,4240,4240,4240,0
|
|
20230817,125000,142427240,4240,4240,4240,4240,0
|
|
20230817,124900,142427240,4240,4240,4240,4240,2
|
|
20230817,124800,142418760,4195,4210,4210,4185,2500
|
|
20230817,124700,131921465,4240,4220,4240,4205,152
|
|
20230817,124600,131281240,4220,4220,4225,4215,700
|
|
20230817,124500,128329095,4215,4225,4230,4215,649
|
|
20230817,124400,125590520,4260,4260,4260,4260,0
|
|
20230817,124300,125590520,4260,4260,4260,4260,0
|
|
20230817,124200,125590520,4260,4260,4260,4260,0
|
|
20230817,124100,125590520,4260,4260,4260,4260,0
|
|
20230817,124000,125590520,4260,4260,4260,4260,0
|
|
20230817,123900,125590520,4260,4260,4260,4260,0
|
|
20230817,123800,125590520,4260,4260,4260,4260,0
|
|
20230817,123700,125590520,4260,4260,4260,4260,0
|
|
20230817,123600,125590520,4260,4260,4260,4260,0
|
|
20230817,123500,125590520,4260,4260,4260,4260,0
|
|
20230817,123400,125590520,4260,4260,4260,4260,0
|
|
20230817,123300,125590520,4260,4260,4260,4260,0
|
|
20230817,123200,125590520,4260,4260,4260,4260,0
|
|
20230817,123100,125590520,4260,4260,4260,4260,0
|
|
20230817,123000,125590520,4260,4260,4260,4260,0
|
|
20230817,122900,125590520,4260,4260,4260,4260,0
|
|
20230817,122800,125590520,4260,4260,4260,4260,0
|
|
20230817,122700,125590520,4260,4260,4260,4260,0
|
|
20230817,122600,125590520,4260,4260,4260,4260,0
|
|
20230817,122500,125590520,4260,4260,4260,4260,1
|
|
20230817,122400,125586260,4235,4235,4235,4235,0
|
|
20230817,122300,125586260,4235,4240,4240,4235,500
|
|
20230817,122200,123468435,4240,4245,4245,4240,251
|
|
20230817,122100,122403610,4260,4260,4260,4260,0
|
|
20230817,122000,122403610,4260,4260,4260,4260,0
|
|
20230817,121900,122403610,4260,4260,4260,4260,0
|
|
20230817,121800,122403610,4260,4260,4260,4260,0
|
|
20230817,121700,122403610,4260,4260,4260,4260,0
|
|
20230817,121600,122403610,4260,4260,4260,4260,0
|
|
20230817,121500,122403610,4260,4260,4260,4260,0
|
|
20230817,121400,122403610,4260,4260,4260,4260,0
|
|
20230817,121300,122403610,4260,4260,4260,4260,1
|
|
20230817,121200,122399350,4245,4245,4245,4245,0
|
|
20230817,121100,122399350,4245,4245,4245,4245,1
|
|
20230817,121000,122395105,4240,4240,4240,4240,0
|
|
20230817,120900,122395105,4240,4245,4245,4240,250
|
|
20230817,120800,121333860,4245,4245,4245,4245,0
|
|
20230817,120700,121333860,4245,4245,4245,4245,0
|
|
20230817,120600,121333860,4245,4245,4245,4245,0
|
|
20230817,120500,121333860,4245,4245,4245,4245,9
|
|
20230817,120400,121295655,4260,4260,4260,4260,0
|
|
20230817,120300,121295655,4260,4260,4260,4260,0
|
|
20230817,120200,121295655,4260,4260,4260,4260,0
|
|
20230817,120100,121295655,4260,4260,4260,4260,0
|
|
20230817,120000,121295655,4260,4260,4260,4260,0
|
|
20230817,115900,121295655,4260,4260,4260,4260,0
|
|
20230817,115800,121295655,4260,4260,4260,4260,0
|
|
20230817,115700,121295655,4260,4260,4260,4260,0
|
|
20230817,115600,121295655,4260,4260,4260,4260,0
|
|
20230817,115500,121295655,4260,4260,4260,4260,0
|
|
20230817,115400,121295655,4260,4260,4260,4260,0
|
|
20230817,115300,121295655,4260,4260,4260,4260,0
|
|
20230817,115200,121295655,4260,4260,4260,4260,7
|
|
20230817,115100,121265835,4260,4260,4260,4260,0
|
|
20230817,115000,121265835,4260,4260,4260,4260,0
|
|
20230817,114900,121265835,4260,4260,4260,4260,0
|
|
20230817,114800,121265835,4260,4260,4260,4260,0
|
|
20230817,114700,121265835,4260,4260,4260,4260,0
|
|
20230817,114600,121265835,4260,4260,4260,4260,0
|
|
20230817,114500,121265835,4260,4260,4260,4260,1
|
|
20230817,114400,121261575,4260,4260,4260,4260,0
|
|
20230817,114300,121261575,4260,4260,4260,4260,0
|
|
20230817,114200,121261575,4260,4260,4260,4260,0
|
|
20230817,114100,121261575,4260,4260,4260,4260,0
|
|
20230817,114000,121261575,4260,4260,4260,4260,0
|
|
20230817,113900,121261575,4260,4260,4260,4260,0
|
|
20230817,113800,121261575,4260,4260,4260,4260,0
|
|
20230817,113700,121261575,4260,4260,4260,4260,0
|
|
20230817,113600,121261575,4260,4260,4260,4260,0
|
|
20230817,113500,121261575,4260,4260,4260,4260,20
|
|
20230817,113400,121176375,4270,4270,4270,4270,0
|
|
20230817,113300,121176375,4270,4270,4270,4270,0
|
|
20230817,113200,121176375,4270,4270,4270,4270,0
|
|
20230817,113100,121176375,4270,4270,4270,4270,0
|
|
20230817,113000,121176375,4270,4270,4270,4270,0
|
|
20230817,112900,121176375,4270,4270,4270,4270,0
|
|
20230817,112800,121176375,4270,4270,4270,4270,0
|
|
20230817,112700,121176375,4270,4270,4270,4270,0
|
|
20230817,112600,121176375,4270,4270,4270,4270,0
|
|
20230817,112500,121176375,4270,4270,4270,4270,0
|
|
20230817,112400,121176375,4270,4270,4270,4270,0
|
|
20230817,112300,121176375,4270,4270,4270,4270,0
|
|
20230817,112200,121176375,4270,4270,4270,4270,0
|
|
20230817,112100,121176375,4270,4270,4270,4270,2
|
|
20230817,112000,121167835,4235,4235,4235,4235,0
|
|
20230817,111900,121167835,4235,4235,4235,4235,2
|
|
20230817,111800,121159365,4255,4255,4255,4255,0
|
|
20230817,111700,121159365,4255,4255,4255,4255,658
|
|
20230817,111600,118359575,4255,4255,4255,4255,0
|
|
20230817,111500,118359575,4255,4235,4255,4235,578
|
|
20230817,111400,115905030,4235,4235,4235,4235,0
|
|
20230817,111300,115905030,4235,4235,4235,4235,6
|
|
20230817,111200,115879620,4235,4235,4235,4235,0
|
|
20230817,111100,115879620,4235,4230,4235,4230,2
|
|
20230817,111000,115871155,4230,4230,4230,4230,1
|
|
20230817,110900,115866925,4230,4230,4230,4230,0
|
|
20230817,110800,115866925,4230,4230,4230,4230,0
|
|
20230817,110700,115866925,4230,4230,4230,4230,0
|
|
20230817,110600,115866925,4230,4230,4230,4230,0
|
|
20230817,110500,115866925,4230,4230,4230,4230,15
|
|
20230817,110400,115803475,4230,4230,4230,4230,0
|
|
20230817,110300,115803475,4230,4230,4230,4230,0
|
|
20230817,110200,115803475,4230,4230,4230,4230,0
|
|
20230817,110100,115803475,4230,4230,4230,4230,29
|
|
20230817,110000,115680805,4235,4235,4235,4235,0
|
|
20230817,105900,115680805,4235,4235,4235,4235,0
|
|
20230817,105800,115680805,4235,4235,4235,4235,0
|
|
20230817,105700,115680805,4235,4235,4235,4235,0
|
|
20230817,105600,115680805,4235,4235,4235,4235,0
|
|
20230817,105500,115680805,4235,4235,4235,4235,0
|
|
20230817,105400,115680805,4235,4235,4235,4235,1
|
|
20230817,105300,115676570,4230,4260,4260,4230,38
|
|
20230817,105200,115515800,4210,4220,4225,4210,2000
|
|
20230817,105100,107089920,4205,4205,4205,4205,0
|
|
20230817,105000,107089920,4205,4250,4250,4205,3000
|
|
20230817,104900,94445515,4285,4285,4285,4285,0
|
|
20230817,104800,94445515,4285,4285,4285,4285,0
|
|
20230817,104700,94445515,4285,4285,4285,4285,0
|
|
20230817,104600,94445515,4285,4285,4285,4285,0
|
|
20230817,104500,94445515,4285,4285,4285,4285,0
|
|
20230817,104400,94445515,4285,4285,4285,4285,0
|
|
20230817,104300,94445515,4285,4285,4285,4285,0
|
|
20230817,104200,94445515,4285,4285,4285,4285,20
|
|
20230817,104100,94359815,4285,4285,4285,4285,0
|
|
20230817,104000,94359815,4285,4285,4285,4285,0
|
|
20230817,103900,94359815,4285,4285,4285,4285,1
|
|
20230817,103800,94355530,4250,4240,4250,4240,1412
|
|
20230817,103700,88358650,4240,4240,4240,4240,0
|
|
20230817,103600,88358650,4240,4240,4240,4240,303
|
|
20230817,103500,87073930,4240,4240,4240,4240,0
|
|
20230817,103400,87073930,4240,4240,4240,4240,0
|
|
20230817,103300,87073930,4240,4240,4240,4240,0
|
|
20230817,103200,87073930,4240,4240,4240,4240,200
|
|
20230817,103100,86225930,4240,4240,4240,4240,200
|
|
20230817,103000,85377930,4205,4210,4210,4205,2000
|
|
20230817,102900,76967720,4240,4230,4240,4230,200
|
|
20230817,102800,76120580,4225,4225,4225,4225,12
|
|
20230817,102700,76069880,4220,4225,4225,4220,344
|
|
20230817,102600,74616600,4225,4225,4225,4225,0
|
|
20230817,102500,74616600,4225,4225,4225,4225,492
|
|
20230817,102400,72537900,4225,4225,4225,4225,201
|
|
20230817,102300,71688675,4200,4200,4200,4200,0
|
|
20230817,102200,71688675,4200,4200,4200,4200,46
|
|
20230817,102100,71495475,4200,4200,4200,4200,100
|
|
20230817,102000,71075475,4220,4220,4220,4220,0
|
|
20230817,101900,71075475,4220,4220,4220,4220,0
|
|
20230817,101800,71075475,4220,4220,4220,4220,0
|
|
20230817,101700,71075475,4220,4220,4220,4220,0
|
|
20230817,101600,71075475,4220,4220,4220,4220,10
|
|
20230817,101500,71033275,4220,4220,4220,4220,0
|
|
20230817,101400,71033275,4220,4220,4220,4220,0
|
|
20230817,101300,71033275,4220,4220,4220,4220,0
|
|
20230817,101200,71033275,4220,4220,4220,4220,0
|
|
20230817,101100,71033275,4220,4220,4220,4220,0
|
|
20230817,101000,71033275,4220,4220,4220,4220,0
|
|
20230817,100900,71033275,4220,4220,4220,4220,1
|
|
20230817,100800,71029055,4200,4200,4200,4200,0
|
|
20230817,100700,71029055,4200,4200,4200,4200,0
|
|
20230817,100600,71029055,4200,4200,4200,4200,0
|
|
20230817,100500,71029055,4200,4200,4200,4200,0
|
|
20230817,100400,71029055,4200,4200,4200,4200,351
|
|
20230817,100300,69554855,4180,4180,4180,4180,733
|
|
20230817,100200,66490915,4190,4190,4190,4190,0
|
|
20230817,100100,66490915,4190,4190,4190,4190,0
|
|
20230817,100000,66490915,4190,4190,4190,4190,131
|
|
20230817,095900,65942025,4200,4200,4200,4200,0
|
|
20230817,095800,65942025,4200,4200,4200,4200,0
|
|
20230817,095700,65942025,4200,4200,4200,4200,0
|
|
20230817,095600,65942025,4200,4195,4200,4195,5
|
|
20230817,095500,65921035,4200,4200,4200,4190,702
|
|
20230817,095400,62974170,4200,4200,4200,4200,109
|
|
20230817,095300,62516370,4225,4225,4225,4225,0
|
|
20230817,095200,62516370,4225,4225,4225,4225,1
|
|
20230817,095100,62512145,4200,4210,4210,4200,47
|
|
20230817,095000,62314465,4225,4225,4225,4225,237
|
|
20230817,094900,61313140,4215,4215,4215,4215,0
|
|
20230817,094800,61313140,4215,4215,4215,4215,0
|
|
20230817,094700,61313140,4215,4215,4215,4215,41
|
|
20230817,094600,61140325,4225,4225,4225,4225,0
|
|
20230817,094500,61140325,4225,4225,4225,4225,0
|
|
20230817,094400,61140325,4225,4225,4225,4225,0
|
|
20230817,094300,61140325,4225,4225,4225,4225,20
|
|
20230817,094200,61055825,4200,4200,4200,4200,365
|
|
20230817,094100,59522825,4200,4200,4200,4200,200
|
|
20230817,094000,58682825,4200,4200,4200,4200,200
|
|
20230817,093900,57842825,4200,4200,4200,4200,0
|
|
20230817,093800,57842825,4200,4200,4200,4200,0
|
|
20230817,093700,57842825,4200,4200,4200,4200,0
|
|
20230817,093600,57842825,4200,4200,4200,4200,312
|
|
20230817,093500,56532425,4175,4175,4175,4175,28
|
|
20230817,093400,56415525,4195,4195,4195,4195,0
|
|
20230817,093300,56415525,4195,4190,4195,4175,1005
|
|
20230817,093200,52213385,4190,4190,4190,4190,158
|
|
20230817,093100,51551365,4195,4190,4195,4190,50
|
|
20230817,093000,51341840,4195,4195,4195,4195,550
|
|
20230817,092900,49034590,4200,4200,4200,4200,0
|
|
20230817,092800,49034590,4200,4200,4200,4200,423
|
|
20230817,092700,47257990,4200,4200,4200,4200,0
|
|
20230817,092600,47257990,4200,4200,4200,4200,0
|
|
20230817,092500,47257990,4200,4200,4200,4200,0
|
|
20230817,092400,47257990,4200,4200,4200,4200,50
|
|
20230817,092300,47047990,4200,4200,4200,4200,0
|
|
20230817,092200,47047990,4200,4200,4200,4200,200
|
|
20230817,092100,46207990,4200,4200,4200,4200,13
|
|
20230817,092000,46153390,4230,4225,4230,4225,7
|
|
20230817,091900,46123810,4230,4230,4230,4230,0
|
|
20230817,091800,46123810,4230,4230,4230,4230,0
|
|
20230817,091700,46123810,4230,4230,4230,4230,2
|
|
20230817,091600,46115350,4240,4240,4240,4240,1
|
|
20230817,091500,46111110,4215,4215,4215,4215,0
|
|
20230817,091400,46111110,4215,4210,4215,4210,483
|
|
20230817,091300,44076675,4210,4210,4210,4210,0
|
|
20230817,091200,44076675,4210,4210,4210,4210,18
|
|
20230817,091100,44000895,4190,4190,4190,4190,10
|
|
20230817,091000,43958995,4185,4185,4185,4185,502
|
|
20230817,090900,41858125,4185,4200,4200,4185,143
|
|
20230817,090800,41258745,4200,4200,4200,4200,0
|
|
20230817,090700,41258745,4200,4200,4200,4200,0
|
|
20230817,090600,41258745,4200,4200,4200,4200,12
|
|
20230817,090500,41208345,4200,4200,4200,4200,7102
|
|
20230817,090400,11379945,4185,4185,4185,4185,40
|
|
20230817,090300,11212545,4225,4225,4225,4225,0
|
|
20230817,090200,11212545,4225,4225,4225,4225,872
|
|
20230817,090100,7528345,4295,4295,4295,4295,5
|
|
20230817,090000,7506870,4300,4160,4300,4160,1795
|