683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,202000,379482110,5970,5970,5970,5970,1008
|
|
20230817,201900,379482110,5970,5970,5970,5970,0
|
|
20230817,201800,379482110,5970,5970,5970,5970,0
|
|
20230817,201700,379482110,5970,5970,5970,5970,0
|
|
20230817,201600,379482110,5970,5970,5970,5970,0
|
|
20230817,201500,379482110,5970,5970,5970,5970,0
|
|
20230817,201400,379482110,5970,5970,5970,5970,0
|
|
20230817,201300,379482110,5970,5970,5970,5970,0
|
|
20230817,201200,379482110,5970,5970,5970,5970,0
|
|
20230817,201100,379482110,5970,5970,5970,5970,0
|
|
20230817,201000,379482110,5970,5970,5970,5970,0
|
|
20230817,200900,379482110,5970,5970,5970,5970,0
|
|
20230817,200800,379482110,5970,5970,5970,5970,0
|
|
20230817,200700,379482110,5970,5970,5970,5970,0
|
|
20230817,200600,379482110,5970,5970,5970,5970,0
|
|
20230817,200500,379482110,5970,5970,5970,5970,0
|
|
20230817,200400,379482110,5970,5970,5970,5970,0
|
|
20230817,200300,379482110,5970,5970,5970,5970,0
|
|
20230817,200200,379482110,5970,5970,5970,5970,0
|
|
20230817,200100,379482110,5970,5970,5970,5970,0
|
|
20230817,200000,379482110,5970,5970,5970,5970,0
|
|
20230817,195900,379482110,5970,5970,5970,5970,0
|
|
20230817,195800,379482110,5970,5970,5970,5970,0
|
|
20230817,195700,379482110,5970,5970,5970,5970,0
|
|
20230817,195600,379482110,5970,5970,5970,5970,0
|
|
20230817,195500,379482110,5970,5970,5970,5970,0
|
|
20230817,195400,379482110,5970,5970,5970,5970,0
|
|
20230817,195300,379482110,5970,5970,5970,5970,0
|
|
20230817,195200,379482110,5970,5970,5970,5970,0
|
|
20230817,195100,379482110,5970,5970,5970,5970,0
|
|
20230817,195000,379482110,5970,5970,5970,5970,1008
|
|
20230817,194900,379482110,5970,5970,5970,5970,0
|
|
20230817,194800,379482110,5970,5970,5970,5970,0
|
|
20230817,194700,379482110,5970,5970,5970,5970,0
|
|
20230817,194600,379482110,5970,5970,5970,5970,0
|
|
20230817,194500,379482110,5970,5970,5970,5970,0
|
|
20230817,194400,379482110,5970,5970,5970,5970,0
|
|
20230817,194300,379482110,5970,5970,5970,5970,0
|
|
20230817,194200,379482110,5970,5970,5970,5970,0
|
|
20230817,194100,379482110,5970,5970,5970,5970,0
|
|
20230817,194000,379482110,5970,5970,5970,5970,0
|
|
20230817,193900,379482110,5970,5970,5970,5970,0
|
|
20230817,193800,379482110,5970,5970,5970,5970,0
|
|
20230817,193700,379482110,5970,5970,5970,5970,0
|
|
20230817,193600,379482110,5970,5970,5970,5970,0
|
|
20230817,193500,379482110,5970,5970,5970,5970,0
|
|
20230817,193400,379482110,5970,5970,5970,5970,0
|
|
20230817,193300,379482110,5970,5970,5970,5970,0
|
|
20230817,193200,379482110,5970,5970,5970,5970,0
|
|
20230817,193100,379482110,5970,5970,5970,5970,0
|
|
20230817,193000,379482110,5970,5970,5970,5970,0
|
|
20230817,192900,379482110,5970,5970,5970,5970,0
|
|
20230817,192800,379482110,5970,5970,5970,5970,0
|
|
20230817,192700,379482110,5970,5970,5970,5970,0
|
|
20230817,192600,379482110,5970,5970,5970,5970,0
|
|
20230817,192500,379482110,5970,5970,5970,5970,0
|
|
20230817,192400,379482110,5970,5970,5970,5970,0
|
|
20230817,192300,379482110,5970,5970,5970,5970,0
|
|
20230817,192200,379482110,5970,5970,5970,5970,0
|
|
20230817,192100,379482110,5970,5970,5970,5970,0
|
|
20230817,192000,379482110,5970,5970,5970,5970,1008
|
|
20230817,191900,379482110,5970,5970,5970,5970,0
|
|
20230817,191800,379482110,5970,5970,5970,5970,0
|
|
20230817,191700,379482110,5970,5970,5970,5970,0
|
|
20230817,191600,379482110,5970,5970,5970,5970,0
|
|
20230817,191500,379482110,5970,5970,5970,5970,0
|
|
20230817,191400,379482110,5970,5970,5970,5970,0
|
|
20230817,191300,379482110,5970,5970,5970,5970,0
|
|
20230817,191200,379482110,5970,5970,5970,5970,0
|
|
20230817,191100,379482110,5970,5970,5970,5970,0
|
|
20230817,191000,379482110,5970,5970,5970,5970,0
|
|
20230817,190900,379482110,5970,5970,5970,5970,0
|
|
20230817,190800,379482110,5970,5970,5970,5970,0
|
|
20230817,190700,379482110,5970,5970,5970,5970,0
|
|
20230817,190600,379482110,5970,5970,5970,5970,0
|
|
20230817,190500,379482110,5970,5970,5970,5970,0
|
|
20230817,190400,379482110,5970,5970,5970,5970,0
|
|
20230817,190300,379482110,5970,5970,5970,5970,0
|
|
20230817,190200,379482110,5970,5970,5970,5970,0
|
|
20230817,190100,379482110,5970,5970,5970,5970,0
|
|
20230817,190000,379482110,5970,5970,5970,5970,0
|
|
20230817,185900,379482110,5970,5970,5970,5970,0
|
|
20230817,185800,379482110,5970,5970,5970,5970,0
|
|
20230817,185700,379482110,5970,5970,5970,5970,0
|
|
20230817,185600,379482110,5970,5970,5970,5970,0
|
|
20230817,185500,379482110,5970,5970,5970,5970,0
|
|
20230817,185400,379482110,5970,5970,5970,5970,0
|
|
20230817,185300,379482110,5970,5970,5970,5970,0
|
|
20230817,185200,379482110,5970,5970,5970,5970,0
|
|
20230817,185100,379482110,5970,5970,5970,5970,0
|
|
20230817,185000,379482110,5970,5970,5970,5970,1008
|
|
20230817,184900,379482110,5970,5970,5970,5970,0
|
|
20230817,184800,379482110,5970,5970,5970,5970,0
|
|
20230817,184700,379482110,5970,5970,5970,5970,0
|
|
20230817,184600,379482110,5970,5970,5970,5970,0
|
|
20230817,184500,379482110,5970,5970,5970,5970,0
|
|
20230817,184400,379482110,5970,5970,5970,5970,0
|
|
20230817,184300,379482110,5970,5970,5970,5970,0
|
|
20230817,184200,379482110,5970,5970,5970,5970,0
|
|
20230817,184100,379482110,5970,5970,5970,5970,0
|
|
20230817,184000,379482110,5970,5970,5970,5970,0
|
|
20230817,183900,379482110,5970,5970,5970,5970,0
|
|
20230817,183800,379482110,5970,5970,5970,5970,0
|
|
20230817,183700,379482110,5970,5970,5970,5970,0
|
|
20230817,183600,379482110,5970,5970,5970,5970,0
|
|
20230817,183500,379482110,5970,5970,5970,5970,0
|
|
20230817,183400,379482110,5970,5970,5970,5970,0
|
|
20230817,183300,379482110,5970,5970,5970,5970,0
|
|
20230817,183200,379482110,5970,5970,5970,5970,0
|
|
20230817,183100,379482110,5970,5970,5970,5970,0
|
|
20230817,183000,379482110,5970,5970,5970,5970,0
|
|
20230817,182900,379482110,5970,5970,5970,5970,0
|
|
20230817,182800,379482110,5970,5970,5970,5970,0
|
|
20230817,182700,379482110,5970,5970,5970,5970,0
|
|
20230817,182600,379482110,5970,5970,5970,5970,0
|
|
20230817,182500,379482110,5970,5970,5970,5970,0
|
|
20230817,182400,379482110,5970,5970,5970,5970,0
|
|
20230817,182300,379482110,5970,5970,5970,5970,0
|
|
20230817,182200,379482110,5970,5970,5970,5970,0
|
|
20230817,182100,379482110,5970,5970,5970,5970,0
|
|
20230817,182000,379482110,5970,5970,5970,5970,1008
|
|
20230817,181900,379482110,5970,5970,5970,5970,0
|
|
20230817,181800,379482110,5970,5970,5970,5970,0
|
|
20230817,181700,379482110,5970,5970,5970,5970,0
|
|
20230817,181600,379482110,5970,5970,5970,5970,0
|
|
20230817,181500,379482110,5970,5970,5970,5970,0
|
|
20230817,181400,379482110,5970,5970,5970,5970,0
|
|
20230817,181300,379482110,5970,5970,5970,5970,0
|
|
20230817,181200,379482110,5970,5970,5970,5970,0
|
|
20230817,181100,379482110,5970,5970,5970,5970,0
|
|
20230817,181000,379482110,5970,5970,5970,5970,0
|
|
20230817,180900,379482110,5970,5970,5970,5970,0
|
|
20230817,180800,379482110,5970,5970,5970,5970,0
|
|
20230817,180700,379482110,5970,5970,5970,5970,0
|
|
20230817,180600,379482110,5970,5970,5970,5970,0
|
|
20230817,180500,379482110,5970,5970,5970,5970,0
|
|
20230817,180400,379482110,5970,5970,5970,5970,0
|
|
20230817,180300,379482110,5970,5970,5970,5970,0
|
|
20230817,180200,379482110,5970,5970,5970,5970,0
|
|
20230817,180100,379482110,5970,5970,5970,5970,0
|
|
20230817,180000,379482110,5970,5970,5970,5970,0
|
|
20230817,175900,379482110,5970,5970,5970,5970,0
|
|
20230817,175800,379482110,5970,5970,5970,5970,0
|
|
20230817,175700,379482110,5970,5970,5970,5970,0
|
|
20230817,175600,379482110,5970,5970,5970,5970,0
|
|
20230817,175500,379482110,5970,5970,5970,5970,0
|
|
20230817,175400,379482110,5970,5970,5970,5970,0
|
|
20230817,175300,379482110,5970,5970,5970,5970,0
|
|
20230817,175200,379482110,5970,5970,5970,5970,0
|
|
20230817,175100,379482110,5970,5970,5970,5970,0
|
|
20230817,175000,379482110,5970,5970,5970,5970,1008
|
|
20230817,174900,379482110,5970,5970,5970,5970,0
|
|
20230817,174800,379482110,5970,5970,5970,5970,0
|
|
20230817,174700,379482110,5970,5970,5970,5970,0
|
|
20230817,174600,379482110,5970,5970,5970,5970,0
|
|
20230817,174500,379482110,5970,5970,5970,5970,0
|
|
20230817,174400,379482110,5970,5970,5970,5970,0
|
|
20230817,174300,379482110,5970,5970,5970,5970,0
|
|
20230817,174200,379482110,5970,5970,5970,5970,0
|
|
20230817,174100,379482110,5970,5970,5970,5970,0
|
|
20230817,174000,379482110,5970,5970,5970,5970,0
|
|
20230817,173900,379482110,5970,5970,5970,5970,0
|
|
20230817,173800,379482110,5970,5970,5970,5970,0
|
|
20230817,173700,379482110,5970,5970,5970,5970,0
|
|
20230817,173600,379482110,5970,5970,5970,5970,0
|
|
20230817,173500,379482110,5970,5970,5970,5970,0
|
|
20230817,173400,379482110,5970,5970,5970,5970,0
|
|
20230817,173300,379482110,5970,5970,5970,5970,0
|
|
20230817,173200,379482110,5970,5970,5970,5970,0
|
|
20230817,173100,379482110,5970,5970,5970,5970,0
|
|
20230817,173000,379482110,5970,5970,5970,5970,0
|
|
20230817,172900,379482110,5970,5970,5970,5970,0
|
|
20230817,172800,379482110,5970,5970,5970,5970,0
|
|
20230817,172700,379482110,5970,5970,5970,5970,0
|
|
20230817,172600,379482110,5970,5970,5970,5970,0
|
|
20230817,172500,379482110,5970,5970,5970,5970,0
|
|
20230817,172400,379482110,5970,5970,5970,5970,0
|
|
20230817,172300,379482110,5970,5970,5970,5970,0
|
|
20230817,172200,379482110,5970,5970,5970,5970,0
|
|
20230817,172100,379482110,5970,5970,5970,5970,0
|
|
20230817,172000,379482110,5970,5970,5970,5970,1008
|
|
20230817,171900,379482110,5970,5970,5970,5970,0
|
|
20230817,171800,379482110,5970,5970,5970,5970,0
|
|
20230817,171700,379482110,5970,5970,5970,5970,0
|
|
20230817,171600,379482110,5970,5970,5970,5970,0
|
|
20230817,171500,379482110,5970,5970,5970,5970,0
|
|
20230817,171400,379482110,5970,5970,5970,5970,0
|
|
20230817,171300,379482110,5970,5970,5970,5970,0
|
|
20230817,171200,379482110,5970,5970,5970,5970,0
|
|
20230817,171100,379482110,5970,5970,5970,5970,0
|
|
20230817,171000,379482110,5970,5970,5970,5970,0
|
|
20230817,170900,379482110,5970,5970,5970,5970,0
|
|
20230817,170800,379482110,5970,5970,5970,5970,0
|
|
20230817,170700,379482110,5970,5970,5970,5970,0
|
|
20230817,170600,379482110,5970,5970,5970,5970,0
|
|
20230817,170500,379482110,5970,5970,5970,5970,0
|
|
20230817,170400,379482110,5970,5970,5970,5970,0
|
|
20230817,170300,379482110,5970,5970,5970,5970,0
|
|
20230817,170200,379482110,5970,5970,5970,5970,0
|
|
20230817,170100,379482110,5970,5970,5970,5970,0
|
|
20230817,170000,379482110,5970,5970,5970,5970,0
|
|
20230817,165900,379482110,5970,5970,5970,5970,0
|
|
20230817,165800,379482110,5970,5970,5970,5970,0
|
|
20230817,165700,379482110,5970,5970,5970,5970,0
|
|
20230817,165600,379482110,5970,5970,5970,5970,0
|
|
20230817,165500,379482110,5970,5970,5970,5970,0
|
|
20230817,165400,379482110,5970,5970,5970,5970,0
|
|
20230817,165300,379482110,5970,5970,5970,5970,0
|
|
20230817,165200,379482110,5970,5970,5970,5970,0
|
|
20230817,165100,379482110,5970,5970,5970,5970,0
|
|
20230817,165000,379482110,5970,5970,5970,5970,1008
|
|
20230817,164900,379482110,5970,5970,5970,5970,0
|
|
20230817,164800,379482110,5970,5970,5970,5970,0
|
|
20230817,164700,379482110,5970,5970,5970,5970,0
|
|
20230817,164600,379482110,5970,5970,5970,5970,0
|
|
20230817,164500,379482110,5970,5970,5970,5970,0
|
|
20230817,164400,379482110,5970,5970,5970,5970,0
|
|
20230817,164300,379482110,5970,5970,5970,5970,0
|
|
20230817,164200,379482110,5970,5970,5970,5970,0
|
|
20230817,164100,379482110,5970,5970,5970,5970,0
|
|
20230817,164000,379482110,5970,5970,5970,5970,0
|
|
20230817,163900,379482110,5970,5970,5970,5970,0
|
|
20230817,163800,379482110,5970,5970,5970,5970,0
|
|
20230817,163700,379482110,5970,5970,5970,5970,0
|
|
20230817,163600,379482110,5970,5970,5970,5970,0
|
|
20230817,163500,379482110,5970,5970,5970,5970,0
|
|
20230817,163400,379482110,5970,5970,5970,5970,0
|
|
20230817,163300,379482110,5970,5970,5970,5970,0
|
|
20230817,163200,379482110,5970,5970,5970,5970,0
|
|
20230817,163100,379482110,5970,5970,5970,5970,0
|
|
20230817,163000,379482110,5970,5970,5970,5970,0
|
|
20230817,162900,379482110,5970,5970,5970,5970,0
|
|
20230817,162800,379482110,5970,5970,5970,5970,0
|
|
20230817,162700,379482110,5970,5970,5970,5970,0
|
|
20230817,162600,379482110,5970,5970,5970,5970,0
|
|
20230817,162500,379482110,5970,5970,5970,5970,0
|
|
20230817,162400,379482110,5970,5970,5970,5970,0
|
|
20230817,162300,379482110,5970,5970,5970,5970,0
|
|
20230817,162200,379482110,5970,5970,5970,5970,0
|
|
20230817,162100,379482110,5970,5970,5970,5970,0
|
|
20230817,162000,379482110,5970,5970,5970,5970,1008
|
|
20230817,161900,379482110,5970,5970,5970,5970,0
|
|
20230817,161800,379482110,5970,5970,5970,5970,0
|
|
20230817,161700,379482110,5970,5970,5970,5970,0
|
|
20230817,161600,379482110,5970,5970,5970,5970,0
|
|
20230817,161500,379482110,5970,5970,5970,5970,0
|
|
20230817,161400,379482110,5970,5970,5970,5970,0
|
|
20230817,161300,379482110,5970,5970,5970,5970,0
|
|
20230817,161200,379482110,5970,5970,5970,5970,0
|
|
20230817,161100,379482110,5970,5970,5970,5970,0
|
|
20230817,161000,379482110,5970,5970,5970,5970,0
|
|
20230817,160900,379482110,5970,5970,5970,5970,0
|
|
20230817,160800,379482110,5970,5970,5970,5970,0
|
|
20230817,160700,379482110,5970,5970,5970,5970,0
|
|
20230817,160600,379482110,5970,5970,5970,5970,0
|
|
20230817,160500,379482110,5970,5970,5970,5970,0
|
|
20230817,160400,379482110,5970,5970,5970,5970,0
|
|
20230817,160300,379482110,5970,5970,5970,5970,0
|
|
20230817,160200,379482110,5970,5970,5970,5970,0
|
|
20230817,160100,379482110,5970,5970,5970,5970,0
|
|
20230817,160000,379482110,5970,5970,5970,5970,0
|
|
20230817,155900,379482110,5970,5970,5970,5970,0
|
|
20230817,155800,379482110,5970,5970,5970,5970,0
|
|
20230817,155700,379482110,5970,5970,5970,5970,0
|
|
20230817,155600,379482110,5970,5970,5970,5970,0
|
|
20230817,155500,379482110,5970,5970,5970,5970,0
|
|
20230817,155400,379482110,5970,5970,5970,5970,0
|
|
20230817,155300,379482110,5970,5970,5970,5970,0
|
|
20230817,155200,379482110,5970,5970,5970,5970,0
|
|
20230817,155100,379482110,5970,5970,5970,5970,0
|
|
20230817,155000,379482110,5970,5970,5970,5970,1008
|
|
20230817,154900,379482110,5970,5970,5970,5970,0
|
|
20230817,154800,379482110,5970,5970,5970,5970,0
|
|
20230817,154700,379482110,5970,5970,5970,5970,0
|
|
20230817,154600,379482110,5970,5970,5970,5970,0
|
|
20230817,154500,379482110,5970,5970,5970,5970,0
|
|
20230817,154400,379482110,5970,5970,5970,5970,0
|
|
20230817,154300,379482110,5970,5970,5970,5970,0
|
|
20230817,154200,379482110,5970,5970,5970,5970,0
|
|
20230817,154100,379482110,5970,5970,5970,5970,0
|
|
20230817,154000,379482110,5970,5970,5970,5970,0
|
|
20230817,153900,379482110,5970,5970,5970,5970,0
|
|
20230817,153800,379482110,5970,5970,5970,5970,0
|
|
20230817,153700,379482110,5970,5970,5970,5970,0
|
|
20230817,153600,379482110,5970,5970,5970,5970,0
|
|
20230817,153500,379482110,5970,5970,5970,5970,0
|
|
20230817,153400,379482110,5970,5970,5970,5970,0
|
|
20230817,153300,379482110,5970,5970,5970,5970,0
|
|
20230817,153200,379482110,5970,5970,5970,5970,0
|
|
20230817,153100,379482110,5970,5970,5970,5970,0
|
|
20230817,153000,379482110,5970,5970,5970,5970,1008
|
|
20230817,152900,373464350,5970,5970,5970,5970,0
|
|
20230817,152800,373464350,5970,5970,5970,5970,0
|
|
20230817,152700,373464350,5970,5970,5970,5970,0
|
|
20230817,152600,373464350,5970,5970,5970,5970,0
|
|
20230817,152500,373464350,5970,5970,5970,5970,0
|
|
20230817,152400,373464350,5970,5970,5970,5970,0
|
|
20230817,152300,373464350,5970,5970,5970,5970,0
|
|
20230817,152200,373464350,5970,5970,5970,5970,0
|
|
20230817,152100,373464350,5970,5970,5970,5970,0
|
|
20230817,152000,373464350,5970,5970,5970,5970,0
|
|
20230817,151900,373464350,5970,5970,5970,5970,103
|
|
20230817,151800,372849440,5970,5980,5980,5970,1151
|
|
20230817,151700,365968780,6020,6020,6020,6020,0
|
|
20230817,151600,365968780,6020,6020,6020,6020,1
|
|
20230817,151500,365962760,5980,5980,5980,5980,0
|
|
20230817,151400,365962760,5980,5980,5980,5980,0
|
|
20230817,151300,365962760,5980,6000,6000,5980,126
|
|
20230817,151200,365208440,6030,6030,6030,6030,0
|
|
20230817,151100,365208440,6030,6030,6030,6030,0
|
|
20230817,151000,365208440,6030,6030,6030,6030,0
|
|
20230817,150900,365208440,6030,6030,6030,6030,0
|
|
20230817,150800,365208440,6030,6030,6030,6030,0
|
|
20230817,150700,365208440,6030,6030,6030,6030,0
|
|
20230817,150600,365208440,6030,6030,6030,6030,0
|
|
20230817,150500,365208440,6030,6030,6030,6030,0
|
|
20230817,150400,365208440,6030,6030,6030,6030,1
|
|
20230817,150300,365202410,5990,5990,5990,5990,239
|
|
20230817,150200,363770800,5980,5980,5980,5980,282
|
|
20230817,150100,362084440,5990,5980,6000,5980,557
|
|
20230817,150000,358751950,6000,5980,6000,5980,1054
|
|
20230817,145900,352437970,5990,5990,5990,5990,0
|
|
20230817,145800,352437970,5990,5990,5990,5990,462
|
|
20230817,145700,349670590,5990,5990,5990,5990,0
|
|
20230817,145600,349670590,5990,5990,5990,5990,161
|
|
20230817,145500,348706200,5990,5990,5990,5990,0
|
|
20230817,145400,348706200,5990,5990,5990,5990,161
|
|
20230817,145300,347741810,5990,5990,5990,5990,0
|
|
20230817,145200,347741810,5990,5990,5990,5990,0
|
|
20230817,145100,347741810,5990,5990,5990,5990,400
|
|
20230817,145000,345345810,5990,5990,5990,5990,0
|
|
20230817,144900,345345810,5990,5990,5990,5990,0
|
|
20230817,144800,345345810,5990,5990,5990,5990,3
|
|
20230817,144700,345327840,5990,5990,5990,5990,9
|
|
20230817,144600,345273930,5990,5990,5990,5990,0
|
|
20230817,144500,345273930,5990,5990,5990,5990,0
|
|
20230817,144400,345273930,5990,5990,5990,5990,0
|
|
20230817,144300,345273930,5990,6000,6000,5990,497
|
|
20230817,144200,342294340,6000,6000,6000,6000,3
|
|
20230817,144100,342276340,6010,6010,6010,6010,100
|
|
20230817,144000,341675340,6010,6010,6010,6010,0
|
|
20230817,143900,341675340,6010,6010,6010,6010,0
|
|
20230817,143800,341675340,6010,6010,6010,6010,0
|
|
20230817,143700,341675340,6010,6010,6010,6010,0
|
|
20230817,143600,341675340,6010,6010,6010,6010,0
|
|
20230817,143500,341675340,6010,6010,6010,6010,22
|
|
20230817,143400,341543120,6010,6010,6010,6010,7
|
|
20230817,143300,341501050,6010,6010,6010,6010,6
|
|
20230817,143200,341464990,6020,6020,6020,6020,0
|
|
20230817,143100,341464990,6020,6020,6020,6020,0
|
|
20230817,143000,341464990,6020,6020,6020,6020,0
|
|
20230817,142900,341464990,6020,6020,6020,6020,0
|
|
20230817,142800,341464990,6020,6020,6020,6020,0
|
|
20230817,142700,341464990,6020,6020,6020,6020,0
|
|
20230817,142600,341464990,6020,6020,6020,6020,0
|
|
20230817,142500,341464990,6020,6020,6020,6020,0
|
|
20230817,142400,341464990,6020,6020,6020,6020,0
|
|
20230817,142300,341464990,6020,6020,6020,6020,0
|
|
20230817,142200,341464990,6020,6020,6020,6020,0
|
|
20230817,142100,341464990,6020,6020,6020,6020,50
|
|
20230817,142000,341163990,6030,6030,6030,6030,0
|
|
20230817,141900,341163990,6030,6030,6030,6030,0
|
|
20230817,141800,341163990,6030,6030,6030,6030,0
|
|
20230817,141700,341163990,6030,6030,6030,6030,0
|
|
20230817,141600,341163990,6030,6030,6030,6030,0
|
|
20230817,141500,341163990,6030,6030,6030,6030,0
|
|
20230817,141400,341163990,6030,6030,6030,6030,1
|
|
20230817,141300,341157960,6010,6010,6010,6010,0
|
|
20230817,141200,341157960,6010,6010,6010,6010,0
|
|
20230817,141100,341157960,6010,6010,6010,6010,500
|
|
20230817,141000,338152960,6010,6010,6010,6010,0
|
|
20230817,140900,338152960,6010,6010,6010,6010,0
|
|
20230817,140800,338152960,6010,6010,6010,6010,0
|
|
20230817,140700,338152960,6010,6010,6010,6010,0
|
|
20230817,140600,338152960,6010,6010,6010,6010,100
|
|
20230817,140500,337551960,6010,6010,6010,6010,0
|
|
20230817,140400,337551960,6010,6010,6010,6010,0
|
|
20230817,140300,337551960,6010,6010,6010,6010,0
|
|
20230817,140200,337551960,6010,6010,6010,6010,0
|
|
20230817,140100,337551960,6010,6010,6010,6010,0
|
|
20230817,140000,337551960,6010,6010,6010,6010,0
|
|
20230817,135900,337551960,6010,6010,6010,6010,1
|
|
20230817,135800,337545950,6000,6000,6000,6000,0
|
|
20230817,135700,337545950,6000,6000,6000,6000,0
|
|
20230817,135600,337545950,6000,6000,6000,6000,12
|
|
20230817,135500,337473950,6010,6010,6010,6010,18
|
|
20230817,135400,337365770,6010,6010,6010,6010,330
|
|
20230817,135300,335382470,6020,6020,6020,6020,0
|
|
20230817,135200,335382470,6020,6020,6020,6020,1
|
|
20230817,135100,335376450,6050,6050,6050,6050,0
|
|
20230817,135000,335376450,6050,6040,6050,6020,1419
|
|
20230817,134900,326833360,6060,6060,6060,6060,1
|
|
20230817,134800,326827300,6060,6060,6060,6060,0
|
|
20230817,134700,326827300,6060,6060,6060,6060,0
|
|
20230817,134600,326827300,6060,6060,6060,6060,0
|
|
20230817,134500,326827300,6060,6050,6060,6050,22
|
|
20230817,134400,326694190,6060,6060,6060,6060,0
|
|
20230817,134300,326694190,6060,6030,6060,6030,153
|
|
20230817,134200,325769940,6030,6030,6030,6030,0
|
|
20230817,134100,325769940,6030,6030,6030,6030,0
|
|
20230817,134000,325769940,6030,6030,6030,6030,0
|
|
20230817,133900,325769940,6030,6030,6030,6030,0
|
|
20230817,133800,325769940,6030,6030,6030,6030,0
|
|
20230817,133700,325769940,6030,6030,6030,6030,1
|
|
20230817,133600,325763910,6010,6020,6020,6010,200
|
|
20230817,133500,324560590,6020,6020,6020,6020,0
|
|
20230817,133400,324560590,6020,6020,6020,6020,0
|
|
20230817,133300,324560590,6020,6020,6020,6020,0
|
|
20230817,133200,324560590,6020,6020,6020,6020,100
|
|
20230817,133100,323958590,6020,6020,6020,6020,0
|
|
20230817,133000,323958590,6020,6020,6020,6020,0
|
|
20230817,132900,323958590,6020,6020,6020,6020,208
|
|
20230817,132800,322706430,6020,6020,6020,6020,0
|
|
20230817,132700,322706430,6020,6020,6020,6020,1
|
|
20230817,132600,322700410,6030,6030,6030,6030,0
|
|
20230817,132500,322700410,6030,6030,6030,6030,0
|
|
20230817,132400,322700410,6030,6030,6030,6030,0
|
|
20230817,132300,322700410,6030,6030,6030,6030,0
|
|
20230817,132200,322700410,6030,6030,6030,6030,0
|
|
20230817,132100,322700410,6030,6030,6030,6030,0
|
|
20230817,132000,322700410,6030,6030,6030,6030,2
|
|
20230817,131900,322688350,6030,6030,6030,6030,600
|
|
20230817,131800,319070350,6030,6030,6030,6030,1
|
|
20230817,131700,319064320,6030,6030,6030,6030,0
|
|
20230817,131600,319064320,6030,6030,6030,6030,0
|
|
20230817,131500,319064320,6030,6030,6030,6030,0
|
|
20230817,131400,319064320,6030,6030,6030,6030,0
|
|
20230817,131300,319064320,6030,6030,6030,6030,66
|
|
20230817,131200,318666340,6030,6030,6030,6030,0
|
|
20230817,131100,318666340,6030,6020,6030,6020,61
|
|
20230817,131000,318299110,6030,6030,6030,6030,0
|
|
20230817,130900,318299110,6030,6030,6030,6030,0
|
|
20230817,130800,318299110,6030,6030,6030,6030,0
|
|
20230817,130700,318299110,6030,6030,6030,6030,0
|
|
20230817,130600,318299110,6030,6030,6030,6030,0
|
|
20230817,130500,318299110,6030,6030,6030,6030,0
|
|
20230817,130400,318299110,6030,6030,6030,6030,0
|
|
20230817,130300,318299110,6030,6000,6030,6000,228
|
|
20230817,130200,316929920,5990,5990,5990,5990,0
|
|
20230817,130100,316929920,5990,5990,5990,5990,0
|
|
20230817,130000,316929920,5990,5990,5990,5990,0
|
|
20230817,125900,316929920,5990,5990,5990,5990,0
|
|
20230817,125800,316929920,5990,5990,5990,5990,0
|
|
20230817,125700,316929920,5990,5990,5990,5990,0
|
|
20230817,125600,316929920,5990,5990,5990,5990,0
|
|
20230817,125500,316929920,5990,5990,5990,5990,100
|
|
20230817,125400,316330920,6010,6000,6010,6000,30
|
|
20230817,125300,316150840,6010,6010,6010,6010,0
|
|
20230817,125200,316150840,6010,6010,6010,6010,0
|
|
20230817,125100,316150840,6010,6010,6010,6010,0
|
|
20230817,125000,316150840,6010,6010,6010,6010,0
|
|
20230817,124900,316150840,6010,6010,6010,6010,0
|
|
20230817,124800,316150840,6010,6010,6010,6010,0
|
|
20230817,124700,316150840,6010,6010,6010,6010,0
|
|
20230817,124600,316150840,6010,6010,6010,6010,1
|
|
20230817,124500,316144830,5980,5980,5980,5980,0
|
|
20230817,124400,316144830,5980,5980,5980,5980,78
|
|
20230817,124300,315678390,5960,5960,5960,5960,0
|
|
20230817,124200,315678390,5960,5960,5960,5960,0
|
|
20230817,124100,315678390,5960,5960,5960,5960,0
|
|
20230817,124000,315678390,5960,5960,5960,5960,0
|
|
20230817,123900,315678390,5960,5960,5960,5960,0
|
|
20230817,123800,315678390,5960,5960,5960,5960,0
|
|
20230817,123700,315678390,5960,5960,5960,5960,1
|
|
20230817,123600,315672430,5960,5960,5960,5960,0
|
|
20230817,123500,315672430,5960,5960,5960,5960,0
|
|
20230817,123400,315672430,5960,5960,5960,5960,150
|
|
20230817,123300,314778430,5960,5960,5960,5960,731
|
|
20230817,123200,310421670,5960,5970,5970,5960,164
|
|
20230817,123100,309444180,5970,5970,5970,5970,2
|
|
20230817,123000,309432240,5970,5970,5970,5970,21
|
|
20230817,122900,309306870,5970,5970,5970,5970,0
|
|
20230817,122800,309306870,5970,5980,5980,5970,1684
|
|
20230817,122700,299252520,5980,5980,5980,5980,0
|
|
20230817,122600,299252520,5980,5990,5990,5980,59
|
|
20230817,122500,298899200,6010,6010,6010,6010,0
|
|
20230817,122400,298899200,6010,6010,6010,6010,0
|
|
20230817,122300,298899200,6010,6010,6010,6010,0
|
|
20230817,122200,298899200,6010,6010,6010,6010,0
|
|
20230817,122100,298899200,6010,6010,6010,6010,0
|
|
20230817,122000,298899200,6010,6010,6010,6010,0
|
|
20230817,121900,298899200,6010,6010,6010,6010,0
|
|
20230817,121800,298899200,6010,6010,6010,6010,1
|
|
20230817,121700,298893190,5990,5990,5990,5990,0
|
|
20230817,121600,298893190,5990,5990,5990,5990,0
|
|
20230817,121500,298893190,5990,5990,5990,5990,0
|
|
20230817,121400,298893190,5990,5990,5990,5990,0
|
|
20230817,121300,298893190,5990,5990,5990,5990,0
|
|
20230817,121200,298893190,5990,5990,5990,5990,0
|
|
20230817,121100,298893190,5990,5990,5990,5990,0
|
|
20230817,121000,298893190,5990,5990,5990,5990,102
|
|
20230817,120900,298282210,5990,5990,5990,5990,0
|
|
20230817,120800,298282210,5990,5990,5990,5990,0
|
|
20230817,120700,298282210,5990,6030,6030,5990,19
|
|
20230817,120600,298168360,5990,5990,5990,5990,10
|
|
20230817,120500,298108460,6030,6030,6030,6030,0
|
|
20230817,120400,298108460,6030,6030,6030,6030,0
|
|
20230817,120300,298108460,6030,5980,6030,5980,1000
|
|
20230817,120200,292103220,5980,5980,5980,5980,0
|
|
20230817,120100,292103220,5980,5980,5980,5980,0
|
|
20230817,120000,292103220,5980,5980,5980,5980,0
|
|
20230817,115900,292103220,5980,5980,5980,5980,0
|
|
20230817,115800,292103220,5980,5980,5980,5980,0
|
|
20230817,115700,292103220,5980,5980,5980,5980,315
|
|
20230817,115600,290219520,5960,5960,5960,5960,1
|
|
20230817,115500,290213560,5960,5960,5960,5960,101
|
|
20230817,115400,289611600,5960,5960,5960,5960,8
|
|
20230817,115300,289563920,5980,5980,5980,5980,0
|
|
20230817,115200,289563920,5980,5980,5980,5980,0
|
|
20230817,115100,289563920,5980,5980,5980,5980,0
|
|
20230817,115000,289563920,5980,5980,5980,5980,0
|
|
20230817,114900,289563920,5980,5980,5980,5980,0
|
|
20230817,114800,289563920,5980,5980,5980,5980,0
|
|
20230817,114700,289563920,5980,5980,5980,5980,0
|
|
20230817,114600,289563920,5980,5980,5980,5980,0
|
|
20230817,114500,289563920,5980,5980,5980,5980,0
|
|
20230817,114400,289563920,5980,5980,5980,5980,0
|
|
20230817,114300,289563920,5980,5980,5980,5980,0
|
|
20230817,114200,289563920,5980,5980,5980,5980,10
|
|
20230817,114100,289504120,5980,5980,5980,5980,1
|
|
20230817,114000,289498140,5950,5950,5950,5950,0
|
|
20230817,113900,289498140,5950,5950,5950,5950,0
|
|
20230817,113800,289498140,5950,5980,5980,5940,9605
|
|
20230817,113700,232301110,5990,5990,5990,5990,0
|
|
20230817,113600,232301110,5990,5990,5990,5990,0
|
|
20230817,113500,232301110,5990,5990,5990,5990,311
|
|
20230817,113400,230438220,5990,5990,5990,5990,0
|
|
20230817,113300,230438220,5990,5990,5990,5990,0
|
|
20230817,113200,230438220,5990,5990,5990,5990,0
|
|
20230817,113100,230438220,5990,5990,5990,5990,0
|
|
20230817,113000,230438220,5990,5990,5990,5990,0
|
|
20230817,112900,230438220,5990,5990,5990,5990,0
|
|
20230817,112800,230438220,5990,5990,5990,5990,0
|
|
20230817,112700,230438220,5990,5990,5990,5990,0
|
|
20230817,112600,230438220,5990,5990,5990,5990,0
|
|
20230817,112500,230438220,5990,5990,5990,5990,157
|
|
20230817,112400,229497790,5990,5990,5990,5990,0
|
|
20230817,112300,229497790,5990,5990,5990,5990,51
|
|
20230817,112200,229192300,5990,5990,5990,5990,12
|
|
20230817,112100,229120420,5990,6000,6010,5990,28
|
|
20230817,112000,228952670,5990,6000,6000,5990,712
|
|
20230817,111900,224687780,6000,6000,6000,6000,0
|
|
20230817,111800,224687780,6000,6000,6000,6000,0
|
|
20230817,111700,224687780,6000,6000,6000,6000,0
|
|
20230817,111600,224687780,6000,6040,6040,6000,204
|
|
20230817,111500,223463740,6030,6030,6030,6030,0
|
|
20230817,111400,223463740,6030,6000,6030,6000,601
|
|
20230817,111300,219857710,5980,5980,5980,5980,0
|
|
20230817,111200,219857710,5980,5980,5980,5980,0
|
|
20230817,111100,219857710,5980,5980,5980,5980,2
|
|
20230817,111000,219845750,6000,6000,6000,6000,4
|
|
20230817,110900,219821750,6000,6000,6000,6000,0
|
|
20230817,110800,219821750,6000,6000,6000,6000,0
|
|
20230817,110700,219821750,6000,6000,6000,6000,0
|
|
20230817,110600,219821750,6000,6000,6000,6000,0
|
|
20230817,110500,219821750,6000,6000,6000,6000,0
|
|
20230817,110400,219821750,6000,6000,6000,6000,0
|
|
20230817,110300,219821750,6000,6000,6000,6000,1
|
|
20230817,110200,219815750,5980,5980,5980,5980,330
|
|
20230817,110100,217842350,5980,5980,5980,5980,0
|
|
20230817,110000,217842350,5980,5980,5980,5980,0
|
|
20230817,105900,217842350,5980,5980,5980,5980,0
|
|
20230817,105800,217842350,5980,5980,5980,5980,0
|
|
20230817,105700,217842350,5980,5980,5980,5980,0
|
|
20230817,105600,217842350,5980,5980,5980,5980,0
|
|
20230817,105500,217842350,5980,5980,5980,5980,1
|
|
20230817,105400,217836370,5970,5970,5970,5970,0
|
|
20230817,105300,217836370,5970,5970,5970,5970,0
|
|
20230817,105200,217836370,5970,5970,5970,5970,0
|
|
20230817,105100,217836370,5970,5980,5980,5970,1497
|
|
20230817,105000,208887960,6000,6000,6000,6000,0
|
|
20230817,104900,208887960,6000,6000,6000,6000,1
|
|
20230817,104800,208881960,5980,5980,5980,5980,0
|
|
20230817,104700,208881960,5980,5980,5980,5980,0
|
|
20230817,104600,208881960,5980,5980,5980,5980,0
|
|
20230817,104500,208881960,5980,5980,5980,5980,0
|
|
20230817,104400,208881960,5980,5980,5980,5980,0
|
|
20230817,104300,208881960,5980,5980,5980,5980,0
|
|
20230817,104200,208881960,5980,5980,5980,5980,0
|
|
20230817,104100,208881960,5980,5980,5980,5980,0
|
|
20230817,104000,208881960,5980,5980,5980,5980,0
|
|
20230817,103900,208881960,5980,5980,5980,5980,0
|
|
20230817,103800,208881960,5980,5980,5980,5980,31
|
|
20230817,103700,208696580,5980,5980,5980,5980,0
|
|
20230817,103600,208696580,5980,5980,5980,5980,0
|
|
20230817,103500,208696580,5980,5980,5980,5980,0
|
|
20230817,103400,208696580,5980,5980,5980,5980,0
|
|
20230817,103300,208696580,5980,5980,5980,5980,0
|
|
20230817,103200,208696580,5980,5980,5980,5980,0
|
|
20230817,103100,208696580,5980,5980,5980,5980,0
|
|
20230817,103000,208696580,5980,5980,5980,5980,0
|
|
20230817,102900,208696580,5980,5980,5980,5980,0
|
|
20230817,102800,208696580,5980,5980,5980,5980,0
|
|
20230817,102700,208696580,5980,5980,5980,5980,9
|
|
20230817,102600,208642760,5990,5990,5990,5990,2
|
|
20230817,102500,208630780,6020,6020,6020,6020,0
|
|
20230817,102400,208630780,6020,6000,6020,6000,237
|
|
20230817,102300,207208760,6030,6030,6030,6030,0
|
|
20230817,102200,207208760,6030,6030,6030,6030,0
|
|
20230817,102100,207208760,6030,6030,6030,6030,0
|
|
20230817,102000,207208760,6030,6030,6030,6030,0
|
|
20230817,101900,207208760,6030,6030,6030,6030,0
|
|
20230817,101800,207208760,6030,6030,6030,6030,0
|
|
20230817,101700,207208760,6030,6030,6030,6030,0
|
|
20230817,101600,207208760,6030,6030,6030,6030,1
|
|
20230817,101500,207202730,6000,6000,6000,6000,0
|
|
20230817,101400,207202730,6000,6000,6000,6000,400
|
|
20230817,101300,204802730,6000,6000,6000,6000,0
|
|
20230817,101200,204802730,6000,6000,6000,6000,502
|
|
20230817,101100,201790730,6030,6030,6030,6030,750
|
|
20230817,101000,197268230,6030,6030,6030,6030,0
|
|
20230817,100900,197268230,6030,6030,6030,6030,1
|
|
20230817,100800,197262200,5990,5990,5990,5990,0
|
|
20230817,100700,197262200,5990,5970,5990,5970,2589
|
|
20230817,100600,181799210,5980,5980,5980,5980,0
|
|
20230817,100500,181799210,5980,5980,5980,5980,0
|
|
20230817,100400,181799210,5980,5980,5980,5980,2
|
|
20230817,100300,181787250,6000,5990,6000,5990,3
|
|
20230817,100200,181769260,6010,5980,6010,5980,1336
|
|
20230817,100100,173761110,5980,5980,5980,5980,0
|
|
20230817,100000,173761110,5980,5980,5980,5980,0
|
|
20230817,095900,173761110,5980,5980,5980,5980,0
|
|
20230817,095800,173761110,5980,5980,5980,5980,0
|
|
20230817,095700,173761110,5980,5980,5980,5980,0
|
|
20230817,095600,173761110,5980,5980,5980,5980,1
|
|
20230817,095500,173755130,5980,5980,5980,5980,0
|
|
20230817,095400,173755130,5980,5970,5980,5960,1011
|
|
20230817,095300,167720710,5970,5970,5970,5970,245
|
|
20230817,095200,166258060,5980,5980,5980,5980,56
|
|
20230817,095100,165923180,5980,5980,5980,5980,0
|
|
20230817,095000,165923180,5980,5980,5980,5980,5
|
|
20230817,094900,165893280,5980,5990,5990,5980,306
|
|
20230817,094800,164063300,5990,5990,5990,5990,0
|
|
20230817,094700,164063300,5990,5990,5990,5990,446
|
|
20230817,094600,161391760,5990,5990,5990,5990,0
|
|
20230817,094500,161391760,5990,5990,5990,5990,0
|
|
20230817,094400,161391760,5990,5990,5990,5990,0
|
|
20230817,094300,161391760,5990,6000,6000,5990,101
|
|
20230817,094200,160785770,6040,6040,6040,6040,0
|
|
20230817,094100,160785770,6040,6040,6040,6040,1
|
|
20230817,094000,160779730,6010,6000,6020,6000,1640
|
|
20230817,093900,150925660,5990,5990,5990,5990,1010
|
|
20230817,093800,144875760,5990,5970,5990,5970,6
|
|
20230817,093700,144839920,5990,5970,5990,5970,1420
|
|
20230817,093600,136362500,5970,5970,5970,5970,50
|
|
20230817,093500,136064000,5960,5960,5960,5960,1
|
|
20230817,093400,136058040,5960,5960,5960,5960,256
|
|
20230817,093300,134532280,5960,5970,5970,5960,727
|
|
20230817,093200,130196760,5970,5960,6010,5950,4236
|
|
20230817,093100,104915630,5950,6010,6010,5950,5083
|
|
20230817,093000,74510690,6010,6010,6040,6000,988
|
|
20230817,092900,68577780,6040,6040,6040,6040,0
|
|
20230817,092800,68577780,6040,6040,6040,6040,0
|
|
20230817,092700,68577780,6040,6040,6040,6040,0
|
|
20230817,092600,68577780,6040,6040,6040,6040,0
|
|
20230817,092500,68577780,6040,6040,6040,6040,0
|
|
20230817,092400,68577780,6040,6040,6040,6040,0
|
|
20230817,092300,68577780,6040,6040,6040,6040,1
|
|
20230817,092200,68571740,6000,6000,6000,6000,10
|
|
20230817,092100,68511740,6040,6040,6040,6040,1
|
|
20230817,092000,68505700,6000,6000,6000,6000,2
|
|
20230817,091900,68493700,6000,6000,6000,6000,2
|
|
20230817,091800,68481700,6000,6000,6000,6000,200
|
|
20230817,091700,67281700,6000,6000,6000,6000,1506
|
|
20230817,091600,58245700,6000,6000,6000,6000,5
|
|
20230817,091500,58215700,6000,6000,6000,6000,10
|
|
20230817,091400,58155700,6000,5990,6000,5990,41
|
|
20230817,091300,57910100,5990,6000,6000,5990,208
|
|
20230817,091200,56662440,6000,6000,6000,6000,229
|
|
20230817,091100,55288440,6000,6020,6020,6000,33
|
|
20230817,091000,55090420,6020,6040,6040,6020,1080
|
|
20230817,090900,48588700,6040,6040,6040,6040,300
|
|
20230817,090800,46776700,6040,5990,6040,5990,1187
|
|
20230817,090700,39661710,5990,6000,6000,5990,251
|
|
20230817,090600,38157210,6070,6080,6080,5980,3144
|
|
20230817,090500,19190480,6080,6050,6080,6030,328
|
|
20230817,090400,17212050,6060,6080,6080,6060,204
|
|
20230817,090300,15973150,6110,6110,6110,6110,1
|
|
20230817,090200,15967040,6080,6100,6100,6080,8
|
|
20230817,090100,15918300,6140,6110,6140,6110,494
|
|
20230817,090000,12897230,6150,6170,6200,6110,2093
|