665 lines
30 KiB
CSV
665 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,200200,32541560,3500,3500,3500,3500,2245
|
|
20230817,200100,32541560,3500,3500,3500,3500,0
|
|
20230817,200000,32541560,3500,3500,3500,3500,0
|
|
20230817,195900,32541560,3500,3500,3500,3500,0
|
|
20230817,195800,32541560,3500,3500,3500,3500,0
|
|
20230817,195700,32541560,3500,3500,3500,3500,0
|
|
20230817,195600,32541560,3500,3500,3500,3500,0
|
|
20230817,195500,32541560,3500,3500,3500,3500,0
|
|
20230817,195400,32541560,3500,3500,3500,3500,0
|
|
20230817,195300,32541560,3500,3500,3500,3500,0
|
|
20230817,195200,32541560,3500,3500,3500,3500,0
|
|
20230817,195100,32541560,3500,3500,3500,3500,0
|
|
20230817,195000,32541560,3500,3500,3500,3500,0
|
|
20230817,194900,32541560,3500,3500,3500,3500,0
|
|
20230817,194800,32541560,3500,3500,3500,3500,0
|
|
20230817,194700,32541560,3500,3500,3500,3500,0
|
|
20230817,194600,32541560,3500,3500,3500,3500,0
|
|
20230817,194500,32541560,3500,3500,3500,3500,0
|
|
20230817,194400,32541560,3500,3500,3500,3500,0
|
|
20230817,194300,32541560,3500,3500,3500,3500,0
|
|
20230817,194200,32541560,3500,3500,3500,3500,0
|
|
20230817,194100,32541560,3500,3500,3500,3500,0
|
|
20230817,194000,32541560,3500,3500,3500,3500,0
|
|
20230817,193900,32541560,3500,3500,3500,3500,0
|
|
20230817,193800,32541560,3500,3500,3500,3500,0
|
|
20230817,193700,32541560,3500,3500,3500,3500,0
|
|
20230817,193600,32541560,3500,3500,3500,3500,0
|
|
20230817,193500,32541560,3500,3500,3500,3500,0
|
|
20230817,193400,32541560,3500,3500,3500,3500,0
|
|
20230817,193300,32541560,3500,3500,3500,3500,0
|
|
20230817,193200,32541560,3500,3500,3500,3500,2245
|
|
20230817,193100,32541560,3500,3500,3500,3500,0
|
|
20230817,193000,32541560,3500,3500,3500,3500,0
|
|
20230817,192900,32541560,3500,3500,3500,3500,0
|
|
20230817,192800,32541560,3500,3500,3500,3500,0
|
|
20230817,192700,32541560,3500,3500,3500,3500,0
|
|
20230817,192600,32541560,3500,3500,3500,3500,0
|
|
20230817,192500,32541560,3500,3500,3500,3500,0
|
|
20230817,192400,32541560,3500,3500,3500,3500,0
|
|
20230817,192300,32541560,3500,3500,3500,3500,0
|
|
20230817,192200,32541560,3500,3500,3500,3500,0
|
|
20230817,192100,32541560,3500,3500,3500,3500,0
|
|
20230817,192000,32541560,3500,3500,3500,3500,0
|
|
20230817,191900,32541560,3500,3500,3500,3500,0
|
|
20230817,191800,32541560,3500,3500,3500,3500,0
|
|
20230817,191700,32541560,3500,3500,3500,3500,0
|
|
20230817,191600,32541560,3500,3500,3500,3500,0
|
|
20230817,191500,32541560,3500,3500,3500,3500,0
|
|
20230817,191400,32541560,3500,3500,3500,3500,0
|
|
20230817,191300,32541560,3500,3500,3500,3500,0
|
|
20230817,191200,32541560,3500,3500,3500,3500,0
|
|
20230817,191100,32541560,3500,3500,3500,3500,0
|
|
20230817,191000,32541560,3500,3500,3500,3500,0
|
|
20230817,190900,32541560,3500,3500,3500,3500,0
|
|
20230817,190800,32541560,3500,3500,3500,3500,0
|
|
20230817,190700,32541560,3500,3500,3500,3500,0
|
|
20230817,190600,32541560,3500,3500,3500,3500,0
|
|
20230817,190500,32541560,3500,3500,3500,3500,0
|
|
20230817,190400,32541560,3500,3500,3500,3500,0
|
|
20230817,190300,32541560,3500,3500,3500,3500,0
|
|
20230817,190200,32541560,3500,3500,3500,3500,2245
|
|
20230817,190100,32541560,3500,3500,3500,3500,0
|
|
20230817,190000,32541560,3500,3500,3500,3500,0
|
|
20230817,185900,32541560,3500,3500,3500,3500,0
|
|
20230817,185800,32541560,3500,3500,3500,3500,0
|
|
20230817,185700,32541560,3500,3500,3500,3500,0
|
|
20230817,185600,32541560,3500,3500,3500,3500,0
|
|
20230817,185500,32541560,3500,3500,3500,3500,0
|
|
20230817,185400,32541560,3500,3500,3500,3500,0
|
|
20230817,185300,32541560,3500,3500,3500,3500,0
|
|
20230817,185200,32541560,3500,3500,3500,3500,0
|
|
20230817,185100,32541560,3500,3500,3500,3500,0
|
|
20230817,185000,32541560,3500,3500,3500,3500,0
|
|
20230817,184900,32541560,3500,3500,3500,3500,0
|
|
20230817,184800,32541560,3500,3500,3500,3500,0
|
|
20230817,184700,32541560,3500,3500,3500,3500,0
|
|
20230817,184600,32541560,3500,3500,3500,3500,0
|
|
20230817,184500,32541560,3500,3500,3500,3500,0
|
|
20230817,184400,32541560,3500,3500,3500,3500,0
|
|
20230817,184300,32541560,3500,3500,3500,3500,0
|
|
20230817,184200,32541560,3500,3500,3500,3500,0
|
|
20230817,184100,32541560,3500,3500,3500,3500,0
|
|
20230817,184000,32541560,3500,3500,3500,3500,0
|
|
20230817,183900,32541560,3500,3500,3500,3500,0
|
|
20230817,183800,32541560,3500,3500,3500,3500,0
|
|
20230817,183700,32541560,3500,3500,3500,3500,0
|
|
20230817,183600,32541560,3500,3500,3500,3500,0
|
|
20230817,183500,32541560,3500,3500,3500,3500,0
|
|
20230817,183400,32541560,3500,3500,3500,3500,0
|
|
20230817,183300,32541560,3500,3500,3500,3500,0
|
|
20230817,183200,32541560,3500,3500,3500,3500,2245
|
|
20230817,183100,32541560,3500,3500,3500,3500,0
|
|
20230817,183000,32541560,3500,3500,3500,3500,0
|
|
20230817,182900,32541560,3500,3500,3500,3500,0
|
|
20230817,182800,32541560,3500,3500,3500,3500,0
|
|
20230817,182700,32541560,3500,3500,3500,3500,0
|
|
20230817,182600,32541560,3500,3500,3500,3500,0
|
|
20230817,182500,32541560,3500,3500,3500,3500,0
|
|
20230817,182400,32541560,3500,3500,3500,3500,0
|
|
20230817,182300,32541560,3500,3500,3500,3500,0
|
|
20230817,182200,32541560,3500,3500,3500,3500,0
|
|
20230817,182100,32541560,3500,3500,3500,3500,0
|
|
20230817,182000,32541560,3500,3500,3500,3500,0
|
|
20230817,181900,32541560,3500,3500,3500,3500,0
|
|
20230817,181800,32541560,3500,3500,3500,3500,0
|
|
20230817,181700,32541560,3500,3500,3500,3500,0
|
|
20230817,181600,32541560,3500,3500,3500,3500,0
|
|
20230817,181500,32541560,3500,3500,3500,3500,0
|
|
20230817,181400,32541560,3500,3500,3500,3500,0
|
|
20230817,181300,32541560,3500,3500,3500,3500,0
|
|
20230817,181200,32541560,3500,3500,3500,3500,0
|
|
20230817,181100,32541560,3500,3500,3500,3500,0
|
|
20230817,181000,32541560,3500,3500,3500,3500,0
|
|
20230817,180900,32541560,3500,3500,3500,3500,0
|
|
20230817,180800,32541560,3500,3500,3500,3500,0
|
|
20230817,180700,32541560,3500,3500,3500,3500,0
|
|
20230817,180600,32541560,3500,3500,3500,3500,0
|
|
20230817,180500,32541560,3500,3500,3500,3500,0
|
|
20230817,180400,32541560,3500,3500,3500,3500,0
|
|
20230817,180300,32541560,3500,3500,3500,3500,0
|
|
20230817,180200,32541560,3500,3500,3500,3500,2245
|
|
20230817,180100,32541560,3500,3500,3500,3500,0
|
|
20230817,180000,32541560,3500,3500,3500,3500,0
|
|
20230817,175900,32541560,3500,3500,3500,3500,0
|
|
20230817,175800,32541560,3500,3500,3500,3500,0
|
|
20230817,175700,32541560,3500,3500,3500,3500,0
|
|
20230817,175600,32541560,3500,3500,3500,3500,0
|
|
20230817,175500,32541560,3500,3500,3500,3500,0
|
|
20230817,175400,32541560,3500,3500,3500,3500,0
|
|
20230817,175300,32541560,3500,3500,3500,3500,0
|
|
20230817,175200,32541560,3500,3500,3500,3500,0
|
|
20230817,175100,32541560,3500,3500,3500,3500,0
|
|
20230817,175000,32541560,3500,3500,3500,3500,0
|
|
20230817,174900,32541560,3500,3500,3500,3500,0
|
|
20230817,174800,32541560,3500,3500,3500,3500,0
|
|
20230817,174700,32541560,3500,3500,3500,3500,0
|
|
20230817,174600,32541560,3500,3500,3500,3500,0
|
|
20230817,174500,32541560,3500,3500,3500,3500,0
|
|
20230817,174400,32541560,3500,3500,3500,3500,0
|
|
20230817,174300,32541560,3500,3500,3500,3500,0
|
|
20230817,174200,32541560,3500,3500,3500,3500,0
|
|
20230817,174100,32541560,3500,3500,3500,3500,0
|
|
20230817,174000,32541560,3500,3500,3500,3500,0
|
|
20230817,173900,32541560,3500,3500,3500,3500,0
|
|
20230817,173800,32541560,3500,3500,3500,3500,0
|
|
20230817,173700,32541560,3500,3500,3500,3500,0
|
|
20230817,173600,32541560,3500,3500,3500,3500,0
|
|
20230817,173500,32541560,3500,3500,3500,3500,0
|
|
20230817,173400,32541560,3500,3500,3500,3500,0
|
|
20230817,173300,32541560,3500,3500,3500,3500,0
|
|
20230817,173200,32541560,3500,3500,3500,3500,2245
|
|
20230817,173100,32541560,3500,3500,3500,3500,0
|
|
20230817,173000,32541560,3500,3500,3500,3500,0
|
|
20230817,172900,32541560,3500,3500,3500,3500,0
|
|
20230817,172800,32541560,3500,3500,3500,3500,0
|
|
20230817,172700,32541560,3500,3500,3500,3500,0
|
|
20230817,172600,32541560,3500,3500,3500,3500,0
|
|
20230817,172500,32541560,3500,3500,3500,3500,0
|
|
20230817,172400,32541560,3500,3500,3500,3500,0
|
|
20230817,172300,32541560,3500,3500,3500,3500,0
|
|
20230817,172200,32541560,3500,3500,3500,3500,0
|
|
20230817,172100,32541560,3500,3500,3500,3500,0
|
|
20230817,172000,32541560,3500,3500,3500,3500,0
|
|
20230817,171900,32541560,3500,3500,3500,3500,0
|
|
20230817,171800,32541560,3500,3500,3500,3500,0
|
|
20230817,171700,32541560,3500,3500,3500,3500,0
|
|
20230817,171600,32541560,3500,3500,3500,3500,0
|
|
20230817,171500,32541560,3500,3500,3500,3500,0
|
|
20230817,171400,32541560,3500,3500,3500,3500,0
|
|
20230817,171300,32541560,3500,3500,3500,3500,0
|
|
20230817,171200,32541560,3500,3500,3500,3500,0
|
|
20230817,171100,32541560,3500,3500,3500,3500,0
|
|
20230817,171000,32541560,3500,3500,3500,3500,0
|
|
20230817,170900,32541560,3500,3500,3500,3500,0
|
|
20230817,170800,32541560,3500,3500,3500,3500,0
|
|
20230817,170700,32541560,3500,3500,3500,3500,0
|
|
20230817,170600,32541560,3500,3500,3500,3500,0
|
|
20230817,170500,32541560,3500,3500,3500,3500,0
|
|
20230817,170400,32541560,3500,3500,3500,3500,0
|
|
20230817,170300,32541560,3500,3500,3500,3500,0
|
|
20230817,170200,32541560,3500,3500,3500,3500,2245
|
|
20230817,170100,32541560,3500,3500,3500,3500,0
|
|
20230817,170000,32541560,3500,3500,3500,3500,0
|
|
20230817,165900,32541560,3500,3500,3500,3500,0
|
|
20230817,165800,32541560,3500,3500,3500,3500,0
|
|
20230817,165700,32541560,3500,3500,3500,3500,0
|
|
20230817,165600,32541560,3500,3500,3500,3500,0
|
|
20230817,165500,32541560,3500,3500,3500,3500,0
|
|
20230817,165400,32541560,3500,3500,3500,3500,0
|
|
20230817,165300,32541560,3500,3500,3500,3500,0
|
|
20230817,165200,32541560,3500,3500,3500,3500,0
|
|
20230817,165100,32541560,3500,3500,3500,3500,0
|
|
20230817,165000,32541560,3500,3500,3500,3500,0
|
|
20230817,164900,32541560,3500,3500,3500,3500,0
|
|
20230817,164800,32541560,3500,3500,3500,3500,0
|
|
20230817,164700,32541560,3500,3500,3500,3500,0
|
|
20230817,164600,32541560,3500,3500,3500,3500,0
|
|
20230817,164500,32541560,3500,3500,3500,3500,0
|
|
20230817,164400,32541560,3500,3500,3500,3500,0
|
|
20230817,164300,32541560,3500,3500,3500,3500,0
|
|
20230817,164200,32541560,3500,3500,3500,3500,0
|
|
20230817,164100,32541560,3500,3500,3500,3500,0
|
|
20230817,164000,32541560,3500,3500,3500,3500,0
|
|
20230817,163900,32541560,3500,3500,3500,3500,0
|
|
20230817,163800,32541560,3500,3500,3500,3500,0
|
|
20230817,163700,32541560,3500,3500,3500,3500,0
|
|
20230817,163600,32541560,3500,3500,3500,3500,0
|
|
20230817,163500,32541560,3500,3500,3500,3500,0
|
|
20230817,163400,32541560,3500,3500,3500,3500,0
|
|
20230817,163300,32541560,3500,3500,3500,3500,0
|
|
20230817,163200,32541560,3500,3500,3500,3500,2245
|
|
20230817,163100,32541560,3500,3500,3500,3500,0
|
|
20230817,163000,32541560,3500,3500,3500,3500,0
|
|
20230817,162900,32541560,3500,3500,3500,3500,0
|
|
20230817,162800,32541560,3500,3500,3500,3500,0
|
|
20230817,162700,32541560,3500,3500,3500,3500,0
|
|
20230817,162600,32541560,3500,3500,3500,3500,0
|
|
20230817,162500,32541560,3500,3500,3500,3500,0
|
|
20230817,162400,32541560,3500,3500,3500,3500,0
|
|
20230817,162300,32541560,3500,3500,3500,3500,0
|
|
20230817,162200,32541560,3500,3500,3500,3500,0
|
|
20230817,162100,32541560,3500,3500,3500,3500,0
|
|
20230817,162000,32541560,3500,3500,3500,3500,0
|
|
20230817,161900,32541560,3500,3500,3500,3500,0
|
|
20230817,161800,32541560,3500,3500,3500,3500,0
|
|
20230817,161700,32541560,3500,3500,3500,3500,0
|
|
20230817,161600,32541560,3500,3500,3500,3500,0
|
|
20230817,161500,32541560,3500,3500,3500,3500,0
|
|
20230817,161400,32541560,3500,3500,3500,3500,0
|
|
20230817,161300,32541560,3500,3500,3500,3500,0
|
|
20230817,161200,32541560,3500,3500,3500,3500,0
|
|
20230817,161100,32541560,3500,3500,3500,3500,0
|
|
20230817,161000,32541560,3500,3500,3500,3500,0
|
|
20230817,160900,32541560,3500,3500,3500,3500,0
|
|
20230817,160800,32541560,3500,3500,3500,3500,0
|
|
20230817,160700,32541560,3500,3500,3500,3500,0
|
|
20230817,160600,32541560,3500,3500,3500,3500,0
|
|
20230817,160500,32541560,3500,3500,3500,3500,0
|
|
20230817,160400,32541560,3500,3500,3500,3500,0
|
|
20230817,160300,32541560,3500,3500,3500,3500,0
|
|
20230817,160200,32541560,3500,3500,3500,3500,2245
|
|
20230817,160100,32541560,3500,3500,3500,3500,0
|
|
20230817,160000,32541560,3500,3500,3500,3500,0
|
|
20230817,155900,32541560,3500,3500,3500,3500,0
|
|
20230817,155800,32541560,3500,3500,3500,3500,0
|
|
20230817,155700,32541560,3500,3500,3500,3500,0
|
|
20230817,155600,32541560,3500,3500,3500,3500,0
|
|
20230817,155500,32541560,3500,3500,3500,3500,0
|
|
20230817,155400,32541560,3500,3500,3500,3500,0
|
|
20230817,155300,32541560,3500,3500,3500,3500,0
|
|
20230817,155200,32541560,3500,3500,3500,3500,0
|
|
20230817,155100,32541560,3500,3500,3500,3500,0
|
|
20230817,155000,32541560,3500,3500,3500,3500,0
|
|
20230817,154900,32541560,3500,3500,3500,3500,0
|
|
20230817,154800,32541560,3500,3500,3500,3500,0
|
|
20230817,154700,32541560,3500,3500,3500,3500,0
|
|
20230817,154600,32541560,3500,3500,3500,3500,0
|
|
20230817,154500,32541560,3500,3500,3500,3500,0
|
|
20230817,154400,32541560,3500,3500,3500,3500,0
|
|
20230817,154300,32541560,3500,3500,3500,3500,0
|
|
20230817,154200,32541560,3500,3500,3500,3500,0
|
|
20230817,154100,32541560,3500,3500,3500,3500,0
|
|
20230817,154000,32541560,3500,3500,3500,3500,0
|
|
20230817,153900,32541560,3500,3500,3500,3500,0
|
|
20230817,153800,32541560,3500,3500,3500,3500,0
|
|
20230817,153700,32541560,3500,3500,3500,3500,0
|
|
20230817,153600,32541560,3500,3500,3500,3500,0
|
|
20230817,153500,32541560,3500,3500,3500,3500,0
|
|
20230817,153400,32541560,3500,3500,3500,3500,0
|
|
20230817,153300,32541560,3500,3500,3500,3500,0
|
|
20230817,153200,32541560,3500,3500,3500,3500,4490
|
|
20230817,153100,24684060,3705,3705,3705,3705,0
|
|
20230817,153000,24684060,3705,3705,3705,3705,0
|
|
20230817,152900,24684060,3705,3705,3705,3705,0
|
|
20230817,152800,24684060,3705,3705,3705,3705,0
|
|
20230817,152700,24684060,3705,3705,3705,3705,0
|
|
20230817,152600,24684060,3705,3705,3705,3705,0
|
|
20230817,152500,24684060,3705,3705,3705,3705,0
|
|
20230817,152400,24684060,3705,3705,3705,3705,0
|
|
20230817,152300,24684060,3705,3705,3705,3705,0
|
|
20230817,152200,24684060,3705,3705,3705,3705,0
|
|
20230817,152100,24684060,3705,3705,3705,3705,0
|
|
20230817,152000,24684060,3705,3705,3705,3705,0
|
|
20230817,151900,24684060,3705,3695,3705,3695,13
|
|
20230817,151800,24635970,3710,3710,3710,3710,0
|
|
20230817,151700,24635970,3710,3710,3710,3710,0
|
|
20230817,151600,24635970,3710,3710,3710,3710,0
|
|
20230817,151500,24635970,3710,3650,3710,3650,142
|
|
20230817,151400,24117185,3645,3645,3645,3645,0
|
|
20230817,151300,24117185,3645,3645,3645,3645,1
|
|
20230817,151200,24113540,3650,3645,3650,3645,2
|
|
20230817,151100,24106245,3590,3590,3590,3590,39
|
|
20230817,151000,23966235,3710,3710,3710,3710,0
|
|
20230817,150900,23966235,3710,3710,3710,3710,4
|
|
20230817,150800,23951395,3710,3710,3710,3710,1
|
|
20230817,150700,23947685,3720,3720,3720,3720,0
|
|
20230817,150600,23947685,3720,3720,3720,3720,0
|
|
20230817,150500,23947685,3720,3720,3720,3720,0
|
|
20230817,150400,23947685,3720,3720,3720,3720,0
|
|
20230817,150300,23947685,3720,3720,3720,3720,0
|
|
20230817,150200,23947685,3720,3620,3720,3600,2547
|
|
20230817,150100,14766025,3745,3745,3745,3745,0
|
|
20230817,150000,14766025,3745,3695,3745,3600,265
|
|
20230817,145900,13784935,3695,3695,3695,3695,0
|
|
20230817,145800,13784935,3695,3695,3695,3695,1
|
|
20230817,145700,13781240,3725,3725,3725,3725,0
|
|
20230817,145600,13781240,3725,3725,3725,3725,0
|
|
20230817,145500,13781240,3725,3725,3725,3725,0
|
|
20230817,145400,13781240,3725,3725,3725,3725,0
|
|
20230817,145300,13781240,3725,3715,3725,3685,137
|
|
20230817,145200,13275035,3685,3655,3710,3655,335
|
|
20230817,145100,12043875,3610,3610,3610,3610,0
|
|
20230817,145000,12043875,3610,3610,3610,3610,0
|
|
20230817,144900,12043875,3610,3660,3660,3610,11
|
|
20230817,144800,12004115,3670,3670,3670,3670,0
|
|
20230817,144700,12004115,3670,3670,3670,3670,1
|
|
20230817,144600,12000445,3610,3610,3610,3610,1
|
|
20230817,144500,11996835,3675,3675,3675,3675,0
|
|
20230817,144400,11996835,3675,3675,3675,3675,0
|
|
20230817,144300,11996835,3675,3675,3675,3675,0
|
|
20230817,144200,11996835,3675,3675,3675,3675,0
|
|
20230817,144100,11996835,3675,3675,3675,3675,0
|
|
20230817,144000,11996835,3675,3670,3675,3670,15
|
|
20230817,143900,11941760,3680,3680,3680,3680,0
|
|
20230817,143800,11941760,3680,3680,3680,3680,0
|
|
20230817,143700,11941760,3680,3680,3680,3680,0
|
|
20230817,143600,11941760,3680,3680,3680,3680,0
|
|
20230817,143500,11941760,3680,3680,3680,3680,0
|
|
20230817,143400,11941760,3680,3680,3680,3680,10
|
|
20230817,143300,11904960,3680,3680,3680,3680,0
|
|
20230817,143200,11904960,3680,3680,3680,3680,9
|
|
20230817,143100,11871840,3635,3635,3635,3635,4
|
|
20230817,143000,11857300,3680,3640,3680,3640,9
|
|
20230817,142900,11824500,3670,3680,3680,3670,2
|
|
20230817,142800,11817150,3680,3640,3695,3640,218
|
|
20230817,142700,11014360,3680,3635,3680,3635,84
|
|
20230817,142600,10706245,3635,3635,3635,3635,0
|
|
20230817,142500,10706245,3635,3635,3635,3635,11
|
|
20230817,142400,10666260,3610,3610,3610,3610,0
|
|
20230817,142300,10666260,3610,3610,3610,3610,0
|
|
20230817,142200,10666260,3610,3610,3610,3610,0
|
|
20230817,142100,10666260,3610,3615,3615,3610,43
|
|
20230817,142000,10510975,3635,3635,3635,3635,0
|
|
20230817,141900,10510975,3635,3635,3635,3635,7
|
|
20230817,141800,10485530,3635,3635,3635,3635,0
|
|
20230817,141700,10485530,3635,3620,3635,3620,11
|
|
20230817,141600,10445655,3620,3605,3635,3605,40
|
|
20230817,141500,10300810,3605,3610,3610,3605,108
|
|
20230817,141400,9911295,3690,3610,3690,3610,711
|
|
20230817,141300,7344505,3550,3550,3550,3550,0
|
|
20230817,141200,7344505,3550,3690,3690,3550,298
|
|
20230817,141100,6266785,3770,3770,3770,3770,0
|
|
20230817,141000,6266785,3770,3770,3770,3770,0
|
|
20230817,140900,6266785,3770,3770,3770,3770,0
|
|
20230817,140800,6266785,3770,3770,3770,3770,0
|
|
20230817,140700,6266785,3770,3770,3770,3770,0
|
|
20230817,140600,6266785,3770,3770,3770,3770,0
|
|
20230817,140500,6266785,3770,3770,3770,3770,0
|
|
20230817,140400,6266785,3770,3770,3770,3770,0
|
|
20230817,140300,6266785,3770,3770,3770,3770,0
|
|
20230817,140200,6266785,3770,3770,3770,3770,0
|
|
20230817,140100,6266785,3770,3770,3770,3770,0
|
|
20230817,140000,6266785,3770,3770,3770,3770,0
|
|
20230817,135900,6266785,3770,3770,3770,3770,0
|
|
20230817,135800,6266785,3770,3770,3770,3770,0
|
|
20230817,135700,6266785,3770,3770,3770,3770,0
|
|
20230817,135600,6266785,3770,3770,3770,3770,0
|
|
20230817,135500,6266785,3770,3770,3770,3770,0
|
|
20230817,135400,6266785,3770,3770,3770,3770,0
|
|
20230817,135300,6266785,3770,3770,3770,3770,0
|
|
20230817,135200,6266785,3770,3770,3770,3770,0
|
|
20230817,135100,6266785,3770,3770,3770,3770,2
|
|
20230817,135000,6259245,3770,3770,3770,3770,0
|
|
20230817,134900,6259245,3770,3770,3770,3770,0
|
|
20230817,134800,6259245,3770,3770,3770,3770,0
|
|
20230817,134700,6259245,3770,3770,3770,3770,0
|
|
20230817,134600,6259245,3770,3770,3770,3770,0
|
|
20230817,134500,6259245,3770,3770,3770,3770,0
|
|
20230817,134400,6259245,3770,3770,3770,3770,0
|
|
20230817,134300,6259245,3770,3770,3770,3770,0
|
|
20230817,134200,6259245,3770,3770,3770,3770,0
|
|
20230817,134100,6259245,3770,3770,3770,3770,0
|
|
20230817,134000,6259245,3770,3770,3770,3770,0
|
|
20230817,133900,6259245,3770,3770,3770,3770,0
|
|
20230817,133800,6259245,3770,3770,3770,3770,0
|
|
20230817,133700,6259245,3770,3770,3770,3770,0
|
|
20230817,133600,6259245,3770,3770,3770,3770,0
|
|
20230817,133500,6259245,3770,3770,3770,3770,0
|
|
20230817,133400,6259245,3770,3770,3770,3770,0
|
|
20230817,133300,6259245,3770,3770,3770,3770,0
|
|
20230817,133200,6259245,3770,3770,3770,3770,0
|
|
20230817,133100,6259245,3770,3770,3770,3770,0
|
|
20230817,133000,6259245,3770,3770,3770,3770,0
|
|
20230817,132900,6259245,3770,3770,3770,3770,0
|
|
20230817,132800,6259245,3770,3770,3770,3770,0
|
|
20230817,132700,6259245,3770,3770,3770,3770,0
|
|
20230817,132600,6259245,3770,3770,3770,3770,0
|
|
20230817,132500,6259245,3770,3770,3770,3770,0
|
|
20230817,132400,6259245,3770,3770,3770,3770,1
|
|
20230817,132300,6255475,3770,3770,3770,3770,0
|
|
20230817,132200,6255475,3770,3770,3770,3770,0
|
|
20230817,132100,6255475,3770,3770,3770,3770,0
|
|
20230817,132000,6255475,3770,3770,3770,3770,0
|
|
20230817,131900,6255475,3770,3770,3770,3770,0
|
|
20230817,131800,6255475,3770,3770,3770,3770,0
|
|
20230817,131700,6255475,3770,3770,3770,3770,0
|
|
20230817,131600,6255475,3770,3770,3770,3770,0
|
|
20230817,131500,6255475,3770,3770,3770,3770,0
|
|
20230817,131400,6255475,3770,3770,3770,3770,0
|
|
20230817,131300,6255475,3770,3770,3770,3770,1
|
|
20230817,131200,6251705,3770,3770,3770,3770,0
|
|
20230817,131100,6251705,3770,3770,3770,3770,0
|
|
20230817,131000,6251705,3770,3770,3770,3770,0
|
|
20230817,130900,6251705,3770,3770,3770,3770,0
|
|
20230817,130800,6251705,3770,3770,3770,3770,0
|
|
20230817,130700,6251705,3770,3770,3770,3770,0
|
|
20230817,130600,6251705,3770,3770,3770,3770,0
|
|
20230817,130500,6251705,3770,3770,3770,3770,0
|
|
20230817,130400,6251705,3770,3770,3770,3770,0
|
|
20230817,130300,6251705,3770,3770,3770,3770,0
|
|
20230817,130200,6251705,3770,3770,3770,3770,0
|
|
20230817,130100,6251705,3770,3770,3770,3770,0
|
|
20230817,130000,6251705,3770,3770,3770,3770,0
|
|
20230817,125900,6251705,3770,3770,3770,3770,0
|
|
20230817,125800,6251705,3770,3770,3770,3770,0
|
|
20230817,125700,6251705,3770,3770,3770,3770,0
|
|
20230817,125600,6251705,3770,3770,3770,3770,0
|
|
20230817,125500,6251705,3770,3770,3770,3770,0
|
|
20230817,125400,6251705,3770,3770,3770,3770,0
|
|
20230817,125300,6251705,3770,3770,3770,3770,0
|
|
20230817,125200,6251705,3770,3770,3770,3770,1
|
|
20230817,125100,6247935,3770,3750,3770,3750,27
|
|
20230817,125000,6146410,3740,3740,3740,3740,0
|
|
20230817,124900,6146410,3740,3740,3740,3740,0
|
|
20230817,124800,6146410,3740,3740,3740,3740,0
|
|
20230817,124700,6146410,3740,3740,3740,3740,0
|
|
20230817,124600,6146410,3740,3740,3740,3740,0
|
|
20230817,124500,6146410,3740,3740,3740,3740,0
|
|
20230817,124400,6146410,3740,3740,3740,3740,0
|
|
20230817,124300,6146410,3740,3740,3740,3740,0
|
|
20230817,124200,6146410,3740,3740,3740,3740,0
|
|
20230817,124100,6146410,3740,3740,3740,3740,0
|
|
20230817,124000,6146410,3740,3740,3740,3740,0
|
|
20230817,123900,6146410,3740,3740,3740,3740,0
|
|
20230817,123800,6146410,3740,3740,3740,3740,0
|
|
20230817,123700,6146410,3740,3740,3740,3740,5
|
|
20230817,123600,6127710,3760,3760,3760,3760,0
|
|
20230817,123500,6127710,3760,3760,3760,3760,0
|
|
20230817,123400,6127710,3760,3760,3760,3760,0
|
|
20230817,123300,6127710,3760,3760,3760,3760,0
|
|
20230817,123200,6127710,3760,3760,3760,3760,0
|
|
20230817,123100,6127710,3760,3760,3760,3760,0
|
|
20230817,123000,6127710,3760,3760,3760,3760,0
|
|
20230817,122900,6127710,3760,3760,3760,3760,0
|
|
20230817,122800,6127710,3760,3760,3760,3760,0
|
|
20230817,122700,6127710,3760,3760,3760,3760,0
|
|
20230817,122600,6127710,3760,3760,3760,3760,0
|
|
20230817,122500,6127710,3760,3760,3760,3760,0
|
|
20230817,122400,6127710,3760,3760,3760,3760,0
|
|
20230817,122300,6127710,3760,3760,3760,3760,0
|
|
20230817,122200,6127710,3760,3760,3760,3760,0
|
|
20230817,122100,6127710,3760,3760,3760,3760,2
|
|
20230817,122000,6120190,3760,3760,3760,3760,0
|
|
20230817,121900,6120190,3760,3760,3760,3760,0
|
|
20230817,121800,6120190,3760,3750,3760,3630,282
|
|
20230817,121700,5088495,3760,3760,3760,3760,0
|
|
20230817,121600,5088495,3760,3760,3760,3760,0
|
|
20230817,121500,5088495,3760,3760,3760,3760,0
|
|
20230817,121400,5088495,3760,3760,3760,3760,0
|
|
20230817,121300,5088495,3760,3760,3760,3760,0
|
|
20230817,121200,5088495,3760,3755,3760,3755,77
|
|
20230817,121100,4799355,3760,3760,3760,3760,0
|
|
20230817,121000,4799355,3760,3760,3760,3760,0
|
|
20230817,120900,4799355,3760,3760,3760,3760,1
|
|
20230817,120800,4795595,3760,3760,3760,3760,0
|
|
20230817,120700,4795595,3760,3760,3760,3760,0
|
|
20230817,120600,4795595,3760,3760,3760,3760,0
|
|
20230817,120500,4795595,3760,3760,3760,3760,0
|
|
20230817,120400,4795595,3760,3760,3760,3760,1
|
|
20230817,120300,4791835,3760,3760,3760,3760,0
|
|
20230817,120200,4791835,3760,3760,3760,3760,0
|
|
20230817,120100,4791835,3760,3760,3760,3760,0
|
|
20230817,120000,4791835,3760,3760,3760,3760,0
|
|
20230817,115900,4791835,3760,3760,3760,3760,0
|
|
20230817,115800,4791835,3760,3760,3760,3760,0
|
|
20230817,115700,4791835,3760,3760,3760,3760,0
|
|
20230817,115600,4791835,3760,3760,3760,3760,0
|
|
20230817,115500,4791835,3760,3760,3760,3760,0
|
|
20230817,115400,4791835,3760,3760,3760,3760,0
|
|
20230817,115300,4791835,3760,3760,3760,3760,0
|
|
20230817,115200,4791835,3760,3760,3760,3760,0
|
|
20230817,115100,4791835,3760,3760,3760,3760,0
|
|
20230817,115000,4791835,3760,3760,3760,3760,0
|
|
20230817,114900,4791835,3760,3760,3760,3760,0
|
|
20230817,114800,4791835,3760,3760,3760,3760,0
|
|
20230817,114700,4791835,3760,3760,3760,3760,0
|
|
20230817,114600,4791835,3760,3770,3770,3760,2
|
|
20230817,114500,4784305,3775,3775,3775,3775,0
|
|
20230817,114400,4784305,3775,3775,3775,3775,0
|
|
20230817,114300,4784305,3775,3775,3775,3775,0
|
|
20230817,114200,4784305,3775,3775,3775,3775,0
|
|
20230817,114100,4784305,3775,3775,3775,3775,0
|
|
20230817,114000,4784305,3775,3775,3775,3775,0
|
|
20230817,113900,4784305,3775,3775,3775,3775,0
|
|
20230817,113800,4784305,3775,3775,3775,3775,0
|
|
20230817,113700,4784305,3775,3775,3775,3775,0
|
|
20230817,113600,4784305,3775,3775,3775,3775,0
|
|
20230817,113500,4784305,3775,3775,3775,3775,0
|
|
20230817,113400,4784305,3775,3775,3775,3775,0
|
|
20230817,113300,4784305,3775,3775,3775,3775,0
|
|
20230817,113200,4784305,3775,3775,3775,3775,0
|
|
20230817,113100,4784305,3775,3775,3775,3775,0
|
|
20230817,113000,4784305,3775,3775,3775,3775,0
|
|
20230817,112900,4784305,3775,3775,3775,3775,0
|
|
20230817,112800,4784305,3775,3775,3775,3775,0
|
|
20230817,112700,4784305,3775,3775,3775,3775,0
|
|
20230817,112600,4784305,3775,3775,3775,3775,0
|
|
20230817,112500,4784305,3775,3775,3775,3775,0
|
|
20230817,112400,4784305,3775,3775,3775,3775,0
|
|
20230817,112300,4784305,3775,3775,3775,3775,0
|
|
20230817,112200,4784305,3775,3775,3775,3775,0
|
|
20230817,112100,4784305,3775,3775,3775,3775,0
|
|
20230817,112000,4784305,3775,3775,3775,3775,0
|
|
20230817,111900,4784305,3775,3775,3775,3775,0
|
|
20230817,111800,4784305,3775,3775,3775,3775,0
|
|
20230817,111700,4784305,3775,3775,3775,3775,0
|
|
20230817,111600,4784305,3775,3775,3775,3775,0
|
|
20230817,111500,4784305,3775,3775,3775,3775,0
|
|
20230817,111400,4784305,3775,3775,3775,3775,0
|
|
20230817,111300,4784305,3775,3775,3775,3775,0
|
|
20230817,111200,4784305,3775,3775,3775,3775,0
|
|
20230817,111100,4784305,3775,3775,3775,3775,0
|
|
20230817,111000,4784305,3775,3775,3775,3775,0
|
|
20230817,110900,4784305,3775,3775,3775,3775,0
|
|
20230817,110800,4784305,3775,3775,3775,3775,0
|
|
20230817,110700,4784305,3775,3775,3775,3775,0
|
|
20230817,110600,4784305,3775,3775,3775,3775,0
|
|
20230817,110500,4784305,3775,3775,3775,3775,0
|
|
20230817,110400,4784305,3775,3775,3775,3775,0
|
|
20230817,110300,4784305,3775,3775,3775,3775,0
|
|
20230817,110200,4784305,3775,3775,3775,3775,0
|
|
20230817,110100,4784305,3775,3775,3775,3775,0
|
|
20230817,110000,4784305,3775,3775,3775,3775,1
|
|
20230817,105900,4780530,3775,3775,3775,3775,0
|
|
20230817,105800,4780530,3775,3775,3775,3775,0
|
|
20230817,105700,4780530,3775,3775,3775,3775,0
|
|
20230817,105600,4780530,3775,3775,3775,3775,1
|
|
20230817,105500,4776755,3760,3760,3760,3760,0
|
|
20230817,105400,4776755,3760,3760,3760,3760,0
|
|
20230817,105300,4776755,3760,3760,3760,3760,0
|
|
20230817,105200,4776755,3760,3760,3760,3760,1
|
|
20230817,105100,4772995,3760,3760,3760,3760,0
|
|
20230817,105000,4772995,3760,3760,3760,3760,0
|
|
20230817,104900,4772995,3760,3760,3760,3760,2
|
|
20230817,104800,4765475,3760,3760,3760,3760,0
|
|
20230817,104700,4765475,3760,3760,3760,3760,0
|
|
20230817,104600,4765475,3760,3760,3760,3760,0
|
|
20230817,104500,4765475,3760,3760,3760,3760,0
|
|
20230817,104400,4765475,3760,3760,3760,3760,0
|
|
20230817,104300,4765475,3760,3760,3760,3760,0
|
|
20230817,104200,4765475,3760,3760,3760,3760,0
|
|
20230817,104100,4765475,3760,3760,3760,3760,0
|
|
20230817,104000,4765475,3760,3760,3760,3760,0
|
|
20230817,103900,4765475,3760,3760,3760,3760,0
|
|
20230817,103800,4765475,3760,3760,3760,3760,0
|
|
20230817,103700,4765475,3760,3760,3760,3760,0
|
|
20230817,103600,4765475,3760,3760,3760,3760,0
|
|
20230817,103500,4765475,3760,3760,3760,3760,0
|
|
20230817,103400,4765475,3760,3760,3760,3760,0
|
|
20230817,103300,4765475,3760,3760,3760,3760,0
|
|
20230817,103200,4765475,3760,3760,3760,3760,0
|
|
20230817,103100,4765475,3760,3760,3760,3760,1
|
|
20230817,103000,4761715,3760,3760,3760,3760,0
|
|
20230817,102900,4761715,3760,3760,3760,3760,0
|
|
20230817,102800,4761715,3760,3760,3760,3760,0
|
|
20230817,102700,4761715,3760,3760,3760,3760,0
|
|
20230817,102600,4761715,3760,3760,3760,3760,0
|
|
20230817,102500,4761715,3760,3790,3790,3760,6
|
|
20230817,102400,4739105,3800,3800,3800,3800,0
|
|
20230817,102300,4739105,3800,3800,3800,3800,0
|
|
20230817,102200,4739105,3800,3800,3800,3800,0
|
|
20230817,102100,4739105,3800,3800,3800,3800,0
|
|
20230817,102000,4739105,3800,3800,3800,3800,0
|
|
20230817,101900,4739105,3800,3800,3800,3800,0
|
|
20230817,101800,4739105,3800,3800,3800,3800,0
|
|
20230817,101700,4739105,3800,3800,3800,3800,0
|
|
20230817,101600,4739105,3800,3800,3800,3800,0
|
|
20230817,101500,4739105,3800,3800,3800,3800,0
|
|
20230817,101400,4739105,3800,3800,3800,3800,0
|
|
20230817,101300,4739105,3800,3800,3800,3800,0
|
|
20230817,101200,4739105,3800,3800,3800,3800,0
|
|
20230817,101100,4739105,3800,3800,3800,3800,0
|
|
20230817,101000,4739105,3800,3800,3800,3800,1
|
|
20230817,100900,4735305,3810,3810,3810,3810,0
|
|
20230817,100800,4735305,3810,3810,3810,3810,0
|
|
20230817,100700,4735305,3810,3810,3810,3810,0
|
|
20230817,100600,4735305,3810,3810,3810,3810,0
|
|
20230817,100500,4735305,3810,3810,3810,3810,0
|
|
20230817,100400,4735305,3810,3810,3810,3810,0
|
|
20230817,100300,4735305,3810,3810,3810,3810,0
|
|
20230817,100200,4735305,3810,3810,3810,3810,0
|
|
20230817,100100,4735305,3810,3810,3810,3810,0
|
|
20230817,100000,4735305,3810,3810,3810,3810,0
|
|
20230817,095900,4735305,3810,3810,3810,3810,0
|
|
20230817,095800,4735305,3810,3810,3810,3810,0
|
|
20230817,095700,4735305,3810,3810,3810,3810,0
|
|
20230817,095600,4735305,3810,3810,3810,3810,0
|
|
20230817,095500,4735305,3810,3810,3810,3810,0
|
|
20230817,095400,4735305,3810,3810,3810,3810,0
|
|
20230817,095300,4735305,3810,3810,3810,3810,0
|
|
20230817,095200,4735305,3810,3810,3810,3810,0
|
|
20230817,095100,4735305,3810,3810,3810,3810,0
|
|
20230817,095000,4735305,3810,3810,3810,3810,0
|
|
20230817,094900,4735305,3810,3810,3810,3810,0
|
|
20230817,094800,4735305,3810,3760,3810,3760,103
|
|
20230817,094700,4346645,3765,3765,3765,3765,0
|
|
20230817,094600,4346645,3765,3765,3765,3765,0
|
|
20230817,094500,4346645,3765,3765,3765,3765,0
|
|
20230817,094400,4346645,3765,3765,3765,3765,3
|
|
20230817,094300,4335350,3805,3805,3805,3805,0
|
|
20230817,094200,4335350,3805,3805,3805,3805,0
|
|
20230817,094100,4335350,3805,3805,3805,3805,0
|
|
20230817,094000,4335350,3805,3805,3805,3805,0
|
|
20230817,093900,4335350,3805,3805,3805,3805,0
|
|
20230817,093800,4335350,3805,3805,3805,3805,0
|
|
20230817,093700,4335350,3805,3805,3805,3805,0
|
|
20230817,093600,4335350,3805,3805,3805,3805,0
|
|
20230817,093500,4335350,3805,3775,3805,3765,387
|
|
20230817,093400,2877215,3765,3765,3765,3765,226
|
|
20230817,093300,2026325,3660,3660,3660,3660,0
|
|
20230817,093200,2026325,3660,3660,3660,3660,0
|
|
20230817,093100,2026325,3660,3830,3830,3660,215
|
|
20230817,093000,1227465,3885,3885,3885,3885,0
|
|
20230817,092900,1227465,3885,3885,3885,3885,0
|
|
20230817,092800,1227465,3885,3885,3885,3885,0
|
|
20230817,092700,1227465,3885,3885,3885,3885,0
|
|
20230817,092600,1227465,3885,3885,3885,3885,0
|
|
20230817,092500,1227465,3885,3885,3885,3885,0
|
|
20230817,092400,1227465,3885,3885,3885,3885,0
|
|
20230817,092300,1227465,3885,3870,3885,3870,13
|
|
20230817,092200,1177025,3890,3890,3890,3890,0
|
|
20230817,092100,1177025,3890,3890,3890,3890,0
|
|
20230817,092000,1177025,3890,3890,3890,3890,0
|
|
20230817,091900,1177025,3890,3890,3890,3890,0
|
|
20230817,091800,1177025,3890,3890,3890,3890,0
|
|
20230817,091700,1177025,3890,3890,3890,3890,0
|
|
20230817,091600,1177025,3890,3890,3890,3890,0
|
|
20230817,091500,1177025,3890,3885,3890,3885,131
|
|
20230817,091400,667485,3890,3890,3890,3890,0
|
|
20230817,091300,667485,3890,3870,3890,3870,40
|
|
20230817,091200,512350,3890,3890,3890,3890,0
|
|
20230817,091100,512350,3890,3890,3890,3890,0
|
|
20230817,091000,512350,3890,3890,3890,3890,0
|
|
20230817,090900,512350,3890,3890,3890,3890,0
|
|
20230817,090800,512350,3890,3890,3890,3890,0
|
|
20230817,090700,512350,3890,3890,3890,3890,0
|
|
20230817,090600,512350,3890,3830,3890,3830,17
|
|
20230817,090500,447180,3900,3880,3900,3880,21
|
|
20230817,090400,365450,3875,3825,3875,3825,84
|
|
20230817,090300,41680,3825,3825,3825,3825,0
|
|
20230817,090200,41680,3825,3770,3825,3770,10
|
|
20230817,090100,3765,3765,3765,3765,3765,0
|
|
20230817,090000,3765,3765,3765,3765,3765,1
|