634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,193100,123535725,3025,3025,3025,3025,774
|
|
20230817,193000,123535725,3025,3025,3025,3025,0
|
|
20230817,192900,123535725,3025,3025,3025,3025,0
|
|
20230817,192800,123535725,3025,3025,3025,3025,0
|
|
20230817,192700,123535725,3025,3025,3025,3025,0
|
|
20230817,192600,123535725,3025,3025,3025,3025,0
|
|
20230817,192500,123535725,3025,3025,3025,3025,0
|
|
20230817,192400,123535725,3025,3025,3025,3025,0
|
|
20230817,192300,123535725,3025,3025,3025,3025,0
|
|
20230817,192200,123535725,3025,3025,3025,3025,0
|
|
20230817,192100,123535725,3025,3025,3025,3025,0
|
|
20230817,192000,123535725,3025,3025,3025,3025,0
|
|
20230817,191900,123535725,3025,3025,3025,3025,0
|
|
20230817,191800,123535725,3025,3025,3025,3025,0
|
|
20230817,191700,123535725,3025,3025,3025,3025,0
|
|
20230817,191600,123535725,3025,3025,3025,3025,0
|
|
20230817,191500,123535725,3025,3025,3025,3025,0
|
|
20230817,191400,123535725,3025,3025,3025,3025,0
|
|
20230817,191300,123535725,3025,3025,3025,3025,0
|
|
20230817,191200,123535725,3025,3025,3025,3025,0
|
|
20230817,191100,123535725,3025,3025,3025,3025,0
|
|
20230817,191000,123535725,3025,3025,3025,3025,0
|
|
20230817,190900,123535725,3025,3025,3025,3025,0
|
|
20230817,190800,123535725,3025,3025,3025,3025,0
|
|
20230817,190700,123535725,3025,3025,3025,3025,0
|
|
20230817,190600,123535725,3025,3025,3025,3025,0
|
|
20230817,190500,123535725,3025,3025,3025,3025,0
|
|
20230817,190400,123535725,3025,3025,3025,3025,0
|
|
20230817,190300,123535725,3025,3025,3025,3025,0
|
|
20230817,190200,123535725,3025,3025,3025,3025,0
|
|
20230817,190100,123535725,3025,3025,3025,3025,774
|
|
20230817,190000,123535725,3025,3025,3025,3025,0
|
|
20230817,185900,123535725,3025,3025,3025,3025,0
|
|
20230817,185800,123535725,3025,3025,3025,3025,0
|
|
20230817,185700,123535725,3025,3025,3025,3025,0
|
|
20230817,185600,123535725,3025,3025,3025,3025,0
|
|
20230817,185500,123535725,3025,3025,3025,3025,0
|
|
20230817,185400,123535725,3025,3025,3025,3025,0
|
|
20230817,185300,123535725,3025,3025,3025,3025,0
|
|
20230817,185200,123535725,3025,3025,3025,3025,0
|
|
20230817,185100,123535725,3025,3025,3025,3025,0
|
|
20230817,185000,123535725,3025,3025,3025,3025,0
|
|
20230817,184900,123535725,3025,3025,3025,3025,0
|
|
20230817,184800,123535725,3025,3025,3025,3025,0
|
|
20230817,184700,123535725,3025,3025,3025,3025,0
|
|
20230817,184600,123535725,3025,3025,3025,3025,0
|
|
20230817,184500,123535725,3025,3025,3025,3025,0
|
|
20230817,184400,123535725,3025,3025,3025,3025,0
|
|
20230817,184300,123535725,3025,3025,3025,3025,0
|
|
20230817,184200,123535725,3025,3025,3025,3025,0
|
|
20230817,184100,123535725,3025,3025,3025,3025,0
|
|
20230817,184000,123535725,3025,3025,3025,3025,0
|
|
20230817,183900,123535725,3025,3025,3025,3025,0
|
|
20230817,183800,123535725,3025,3025,3025,3025,0
|
|
20230817,183700,123535725,3025,3025,3025,3025,0
|
|
20230817,183600,123535725,3025,3025,3025,3025,0
|
|
20230817,183500,123535725,3025,3025,3025,3025,0
|
|
20230817,183400,123535725,3025,3025,3025,3025,0
|
|
20230817,183300,123535725,3025,3025,3025,3025,0
|
|
20230817,183200,123535725,3025,3025,3025,3025,0
|
|
20230817,183100,123535725,3025,3025,3025,3025,774
|
|
20230817,183000,123535725,3025,3025,3025,3025,0
|
|
20230817,182900,123535725,3025,3025,3025,3025,0
|
|
20230817,182800,123535725,3025,3025,3025,3025,0
|
|
20230817,182700,123535725,3025,3025,3025,3025,0
|
|
20230817,182600,123535725,3025,3025,3025,3025,0
|
|
20230817,182500,123535725,3025,3025,3025,3025,0
|
|
20230817,182400,123535725,3025,3025,3025,3025,0
|
|
20230817,182300,123535725,3025,3025,3025,3025,0
|
|
20230817,182200,123535725,3025,3025,3025,3025,0
|
|
20230817,182100,123535725,3025,3025,3025,3025,0
|
|
20230817,182000,123535725,3025,3025,3025,3025,0
|
|
20230817,181900,123535725,3025,3025,3025,3025,0
|
|
20230817,181800,123535725,3025,3025,3025,3025,0
|
|
20230817,181700,123535725,3025,3025,3025,3025,0
|
|
20230817,181600,123535725,3025,3025,3025,3025,0
|
|
20230817,181500,123535725,3025,3025,3025,3025,0
|
|
20230817,181400,123535725,3025,3025,3025,3025,0
|
|
20230817,181300,123535725,3025,3025,3025,3025,0
|
|
20230817,181200,123535725,3025,3025,3025,3025,0
|
|
20230817,181100,123535725,3025,3025,3025,3025,0
|
|
20230817,181000,123535725,3025,3025,3025,3025,0
|
|
20230817,180900,123535725,3025,3025,3025,3025,0
|
|
20230817,180800,123535725,3025,3025,3025,3025,0
|
|
20230817,180700,123535725,3025,3025,3025,3025,0
|
|
20230817,180600,123535725,3025,3025,3025,3025,0
|
|
20230817,180500,123535725,3025,3025,3025,3025,0
|
|
20230817,180400,123535725,3025,3025,3025,3025,0
|
|
20230817,180300,123535725,3025,3025,3025,3025,0
|
|
20230817,180200,123535725,3025,3025,3025,3025,0
|
|
20230817,180100,123535725,3025,3025,3025,3025,774
|
|
20230817,180000,123535725,3025,3025,3025,3025,0
|
|
20230817,175900,123535725,3025,3025,3025,3025,0
|
|
20230817,175800,123535725,3025,3025,3025,3025,0
|
|
20230817,175700,123535725,3025,3025,3025,3025,0
|
|
20230817,175600,123535725,3025,3025,3025,3025,0
|
|
20230817,175500,123535725,3025,3025,3025,3025,0
|
|
20230817,175400,123535725,3025,3025,3025,3025,0
|
|
20230817,175300,123535725,3025,3025,3025,3025,0
|
|
20230817,175200,123535725,3025,3025,3025,3025,0
|
|
20230817,175100,123535725,3025,3025,3025,3025,0
|
|
20230817,175000,123535725,3025,3025,3025,3025,0
|
|
20230817,174900,123535725,3025,3025,3025,3025,0
|
|
20230817,174800,123535725,3025,3025,3025,3025,0
|
|
20230817,174700,123535725,3025,3025,3025,3025,0
|
|
20230817,174600,123535725,3025,3025,3025,3025,0
|
|
20230817,174500,123535725,3025,3025,3025,3025,0
|
|
20230817,174400,123535725,3025,3025,3025,3025,0
|
|
20230817,174300,123535725,3025,3025,3025,3025,0
|
|
20230817,174200,123535725,3025,3025,3025,3025,0
|
|
20230817,174100,123535725,3025,3025,3025,3025,0
|
|
20230817,174000,123535725,3025,3025,3025,3025,0
|
|
20230817,173900,123535725,3025,3025,3025,3025,0
|
|
20230817,173800,123535725,3025,3025,3025,3025,0
|
|
20230817,173700,123535725,3025,3025,3025,3025,0
|
|
20230817,173600,123535725,3025,3025,3025,3025,0
|
|
20230817,173500,123535725,3025,3025,3025,3025,0
|
|
20230817,173400,123535725,3025,3025,3025,3025,0
|
|
20230817,173300,123535725,3025,3025,3025,3025,0
|
|
20230817,173200,123535725,3025,3025,3025,3025,0
|
|
20230817,173100,123535725,3025,3025,3025,3025,774
|
|
20230817,173000,123535725,3025,3025,3025,3025,0
|
|
20230817,172900,123535725,3025,3025,3025,3025,0
|
|
20230817,172800,123535725,3025,3025,3025,3025,0
|
|
20230817,172700,123535725,3025,3025,3025,3025,0
|
|
20230817,172600,123535725,3025,3025,3025,3025,0
|
|
20230817,172500,123535725,3025,3025,3025,3025,0
|
|
20230817,172400,123535725,3025,3025,3025,3025,0
|
|
20230817,172300,123535725,3025,3025,3025,3025,0
|
|
20230817,172200,123535725,3025,3025,3025,3025,0
|
|
20230817,172100,123535725,3025,3025,3025,3025,0
|
|
20230817,172000,123535725,3025,3025,3025,3025,0
|
|
20230817,171900,123535725,3025,3025,3025,3025,0
|
|
20230817,171800,123535725,3025,3025,3025,3025,0
|
|
20230817,171700,123535725,3025,3025,3025,3025,0
|
|
20230817,171600,123535725,3025,3025,3025,3025,0
|
|
20230817,171500,123535725,3025,3025,3025,3025,0
|
|
20230817,171400,123535725,3025,3025,3025,3025,0
|
|
20230817,171300,123535725,3025,3025,3025,3025,0
|
|
20230817,171200,123535725,3025,3025,3025,3025,0
|
|
20230817,171100,123535725,3025,3025,3025,3025,0
|
|
20230817,171000,123535725,3025,3025,3025,3025,0
|
|
20230817,170900,123535725,3025,3025,3025,3025,0
|
|
20230817,170800,123535725,3025,3025,3025,3025,0
|
|
20230817,170700,123535725,3025,3025,3025,3025,0
|
|
20230817,170600,123535725,3025,3025,3025,3025,0
|
|
20230817,170500,123535725,3025,3025,3025,3025,0
|
|
20230817,170400,123535725,3025,3025,3025,3025,0
|
|
20230817,170300,123535725,3025,3025,3025,3025,0
|
|
20230817,170200,123535725,3025,3025,3025,3025,0
|
|
20230817,170100,123535725,3025,3025,3025,3025,774
|
|
20230817,170000,123535725,3025,3025,3025,3025,0
|
|
20230817,165900,123535725,3025,3025,3025,3025,0
|
|
20230817,165800,123535725,3025,3025,3025,3025,0
|
|
20230817,165700,123535725,3025,3025,3025,3025,0
|
|
20230817,165600,123535725,3025,3025,3025,3025,0
|
|
20230817,165500,123535725,3025,3025,3025,3025,0
|
|
20230817,165400,123535725,3025,3025,3025,3025,0
|
|
20230817,165300,123535725,3025,3025,3025,3025,0
|
|
20230817,165200,123535725,3025,3025,3025,3025,0
|
|
20230817,165100,123535725,3025,3025,3025,3025,0
|
|
20230817,165000,123535725,3025,3025,3025,3025,0
|
|
20230817,164900,123535725,3025,3025,3025,3025,0
|
|
20230817,164800,123535725,3025,3025,3025,3025,0
|
|
20230817,164700,123535725,3025,3025,3025,3025,0
|
|
20230817,164600,123535725,3025,3025,3025,3025,0
|
|
20230817,164500,123535725,3025,3025,3025,3025,0
|
|
20230817,164400,123535725,3025,3025,3025,3025,0
|
|
20230817,164300,123535725,3025,3025,3025,3025,0
|
|
20230817,164200,123535725,3025,3025,3025,3025,0
|
|
20230817,164100,123535725,3025,3025,3025,3025,0
|
|
20230817,164000,123535725,3025,3025,3025,3025,0
|
|
20230817,163900,123535725,3025,3025,3025,3025,0
|
|
20230817,163800,123535725,3025,3025,3025,3025,0
|
|
20230817,163700,123535725,3025,3025,3025,3025,0
|
|
20230817,163600,123535725,3025,3025,3025,3025,0
|
|
20230817,163500,123535725,3025,3025,3025,3025,0
|
|
20230817,163400,123535725,3025,3025,3025,3025,0
|
|
20230817,163300,123535725,3025,3025,3025,3025,0
|
|
20230817,163200,123535725,3025,3025,3025,3025,0
|
|
20230817,163100,123535725,3025,3025,3025,3025,774
|
|
20230817,163000,123535725,3025,3025,3025,3025,0
|
|
20230817,162900,123535725,3025,3025,3025,3025,0
|
|
20230817,162800,123535725,3025,3025,3025,3025,0
|
|
20230817,162700,123535725,3025,3025,3025,3025,0
|
|
20230817,162600,123535725,3025,3025,3025,3025,0
|
|
20230817,162500,123535725,3025,3025,3025,3025,0
|
|
20230817,162400,123535725,3025,3025,3025,3025,0
|
|
20230817,162300,123535725,3025,3025,3025,3025,0
|
|
20230817,162200,123535725,3025,3025,3025,3025,0
|
|
20230817,162100,123535725,3025,3025,3025,3025,0
|
|
20230817,162000,123535725,3025,3025,3025,3025,0
|
|
20230817,161900,123535725,3025,3025,3025,3025,0
|
|
20230817,161800,123535725,3025,3025,3025,3025,0
|
|
20230817,161700,123535725,3025,3025,3025,3025,0
|
|
20230817,161600,123535725,3025,3025,3025,3025,0
|
|
20230817,161500,123535725,3025,3025,3025,3025,0
|
|
20230817,161400,123535725,3025,3025,3025,3025,0
|
|
20230817,161300,123535725,3025,3025,3025,3025,0
|
|
20230817,161200,123535725,3025,3025,3025,3025,0
|
|
20230817,161100,123535725,3025,3025,3025,3025,0
|
|
20230817,161000,123535725,3025,3025,3025,3025,0
|
|
20230817,160900,123535725,3025,3025,3025,3025,0
|
|
20230817,160800,123535725,3025,3025,3025,3025,0
|
|
20230817,160700,123535725,3025,3025,3025,3025,0
|
|
20230817,160600,123535725,3025,3025,3025,3025,0
|
|
20230817,160500,123535725,3025,3025,3025,3025,0
|
|
20230817,160400,123535725,3025,3025,3025,3025,0
|
|
20230817,160300,123535725,3025,3025,3025,3025,0
|
|
20230817,160200,123535725,3025,3025,3025,3025,0
|
|
20230817,160100,123535725,3025,3025,3025,3025,774
|
|
20230817,160000,123535725,3025,3025,3025,3025,0
|
|
20230817,155900,123535725,3025,3025,3025,3025,0
|
|
20230817,155800,123535725,3025,3025,3025,3025,0
|
|
20230817,155700,123535725,3025,3025,3025,3025,0
|
|
20230817,155600,123535725,3025,3025,3025,3025,0
|
|
20230817,155500,123535725,3025,3025,3025,3025,0
|
|
20230817,155400,123535725,3025,3025,3025,3025,0
|
|
20230817,155300,123535725,3025,3025,3025,3025,0
|
|
20230817,155200,123535725,3025,3025,3025,3025,0
|
|
20230817,155100,123535725,3025,3025,3025,3025,0
|
|
20230817,155000,123535725,3025,3025,3025,3025,0
|
|
20230817,154900,123535725,3025,3025,3025,3025,0
|
|
20230817,154800,123535725,3025,3025,3025,3025,0
|
|
20230817,154700,123535725,3025,3025,3025,3025,0
|
|
20230817,154600,123535725,3025,3025,3025,3025,0
|
|
20230817,154500,123535725,3025,3025,3025,3025,0
|
|
20230817,154400,123535725,3025,3025,3025,3025,0
|
|
20230817,154300,123535725,3025,3025,3025,3025,0
|
|
20230817,154200,123535725,3025,3025,3025,3025,0
|
|
20230817,154100,123535725,3025,3025,3025,3025,0
|
|
20230817,154000,123535725,3025,3025,3025,3025,0
|
|
20230817,153900,123535725,3025,3025,3025,3025,0
|
|
20230817,153800,123535725,3025,3025,3025,3025,0
|
|
20230817,153700,123535725,3025,3025,3025,3025,0
|
|
20230817,153600,123535725,3025,3025,3025,3025,0
|
|
20230817,153500,123535725,3025,3025,3025,3025,0
|
|
20230817,153400,123535725,3025,3025,3025,3025,0
|
|
20230817,153300,123535725,3025,3025,3025,3025,0
|
|
20230817,153200,123535725,3025,3025,3025,3025,0
|
|
20230817,153100,123535725,3025,3025,3025,3025,774
|
|
20230817,153000,123535725,3025,3025,3025,3025,774
|
|
20230817,152900,121194375,3025,3025,3025,3025,0
|
|
20230817,152800,121194375,3025,3025,3025,3025,0
|
|
20230817,152700,121194375,3025,3025,3025,3025,0
|
|
20230817,152600,121194375,3025,3025,3025,3025,0
|
|
20230817,152500,121194375,3025,3025,3025,3025,0
|
|
20230817,152400,121194375,3025,3025,3025,3025,0
|
|
20230817,152300,121194375,3025,3025,3025,3025,0
|
|
20230817,152200,121194375,3025,3025,3025,3025,0
|
|
20230817,152100,121194375,3025,3025,3025,3025,0
|
|
20230817,152000,121194375,3025,3025,3025,3025,0
|
|
20230817,151900,121194375,3025,3010,3025,3010,500
|
|
20230817,151800,119687920,3010,3010,3010,3010,500
|
|
20230817,151700,118182920,3010,3010,3010,3010,0
|
|
20230817,151600,118182920,3010,3010,3010,3010,500
|
|
20230817,151500,116677920,3010,3015,3015,3010,497
|
|
20230817,151400,115181785,3015,3015,3015,3015,14
|
|
20230817,151300,115139575,3025,3025,3025,3025,0
|
|
20230817,151200,115139575,3025,3025,3025,3025,0
|
|
20230817,151100,115139575,3025,3025,3025,3025,0
|
|
20230817,151000,115139575,3025,3020,3025,3020,120
|
|
20230817,150900,114777155,3020,3020,3020,3020,4
|
|
20230817,150800,114765075,3025,3025,3025,3025,4
|
|
20230817,150700,114752975,3010,3025,3025,3010,741
|
|
20230817,150600,112521530,3030,3020,3030,3020,51
|
|
20230817,150500,112367500,3030,3020,3030,3020,63
|
|
20230817,150400,112177230,3020,3020,3020,3020,0
|
|
20230817,150300,112177230,3020,3020,3020,3020,0
|
|
20230817,150200,112177230,3020,3020,3020,3020,1
|
|
20230817,150100,112174210,3010,3015,3015,3010,2062
|
|
20230817,150000,105957630,3015,3015,3015,3015,108
|
|
20230817,145900,105632010,3015,3015,3015,3015,332
|
|
20230817,145800,104631030,3010,3010,3010,3010,19
|
|
20230817,145700,104573840,3015,3015,3015,3015,18
|
|
20230817,145600,104519570,3020,3020,3020,3020,0
|
|
20230817,145500,104519570,3020,3020,3020,3020,108
|
|
20230817,145400,104193410,3020,3020,3020,3020,0
|
|
20230817,145300,104193410,3020,3020,3020,3020,0
|
|
20230817,145200,104193410,3020,3020,3020,3020,0
|
|
20230817,145100,104193410,3020,3005,3020,3005,781
|
|
20230817,145000,101842830,3005,3005,3005,3005,0
|
|
20230817,144900,101842830,3005,3005,3005,3005,0
|
|
20230817,144800,101842830,3005,3005,3005,3005,0
|
|
20230817,144700,101842830,3005,3005,3005,3005,0
|
|
20230817,144600,101842830,3005,3005,3005,3005,0
|
|
20230817,144500,101842830,3005,3005,3005,3005,0
|
|
20230817,144400,101842830,3005,3005,3005,3005,0
|
|
20230817,144300,101842830,3005,3005,3005,3005,0
|
|
20230817,144200,101842830,3005,3005,3005,3005,1
|
|
20230817,144100,101839825,3005,3005,3005,3005,0
|
|
20230817,144000,101839825,3005,3005,3005,3005,0
|
|
20230817,143900,101839825,3005,3005,3005,3005,0
|
|
20230817,143800,101839825,3005,3005,3005,3005,0
|
|
20230817,143700,101839825,3005,3005,3005,3005,126
|
|
20230817,143600,101461195,3005,3005,3005,3005,76
|
|
20230817,143500,101232815,3000,3000,3000,3000,260
|
|
20230817,143400,100452815,3000,3000,3000,3000,1
|
|
20230817,143300,100449815,2980,2980,2980,2980,0
|
|
20230817,143200,100449815,2980,2980,2980,2980,0
|
|
20230817,143100,100449815,2980,2980,2980,2980,0
|
|
20230817,143000,100449815,2980,2985,2985,2980,690
|
|
20230817,142900,98391595,2985,2985,2985,2985,0
|
|
20230817,142800,98391595,2985,2985,2985,2985,0
|
|
20230817,142700,98391595,2985,2985,2985,2985,0
|
|
20230817,142600,98391595,2985,2985,2985,2985,0
|
|
20230817,142500,98391595,2985,2985,2985,2985,0
|
|
20230817,142400,98391595,2985,2985,2985,2985,0
|
|
20230817,142300,98391595,2985,2985,2985,2985,0
|
|
20230817,142200,98391595,2985,2985,2985,2985,0
|
|
20230817,142100,98391595,2985,2985,2985,2985,0
|
|
20230817,142000,98391595,2985,2985,2985,2985,0
|
|
20230817,141900,98391595,2985,2985,2985,2985,133
|
|
20230817,141800,97994590,2985,2985,2985,2985,1627
|
|
20230817,141700,93137995,2980,2980,2980,2980,0
|
|
20230817,141600,93137995,2980,2980,2980,2980,0
|
|
20230817,141500,93137995,2980,2980,2980,2980,0
|
|
20230817,141400,93137995,2980,2980,2980,2980,0
|
|
20230817,141300,93137995,2980,2980,2980,2980,0
|
|
20230817,141200,93137995,2980,2980,2980,2980,0
|
|
20230817,141100,93137995,2980,2980,2980,2980,0
|
|
20230817,141000,93137995,2980,2980,2980,2980,0
|
|
20230817,140900,93137995,2980,2980,2980,2980,0
|
|
20230817,140800,93137995,2980,2980,2980,2980,0
|
|
20230817,140700,93137995,2980,2995,2995,2980,1711
|
|
20230817,140600,88033160,3005,3005,3005,3005,0
|
|
20230817,140500,88033160,3005,3005,3005,3005,0
|
|
20230817,140400,88033160,3005,3005,3005,3005,0
|
|
20230817,140300,88033160,3005,3005,3005,3005,0
|
|
20230817,140200,88033160,3005,3005,3005,3005,0
|
|
20230817,140100,88033160,3005,3005,3005,3005,0
|
|
20230817,140000,88033160,3005,3005,3005,2985,1629
|
|
20230817,135900,83168695,3000,3000,3000,3000,0
|
|
20230817,135800,83168695,3000,3000,3000,3000,0
|
|
20230817,135700,83168695,3000,3000,3000,3000,11
|
|
20230817,135600,83135695,3000,3000,3000,3000,0
|
|
20230817,135500,83135695,3000,3000,3000,3000,0
|
|
20230817,135400,83135695,3000,3000,3000,3000,0
|
|
20230817,135300,83135695,3000,3000,3000,3000,19
|
|
20230817,135200,83078695,3000,3000,3000,3000,0
|
|
20230817,135100,83078695,3000,3000,3000,3000,0
|
|
20230817,135000,83078695,3000,3000,3000,3000,0
|
|
20230817,134900,83078695,3000,3000,3000,3000,0
|
|
20230817,134800,83078695,3000,3000,3000,3000,0
|
|
20230817,134700,83078695,3000,3000,3000,3000,0
|
|
20230817,134600,83078695,3000,3000,3000,3000,0
|
|
20230817,134500,83078695,3000,3005,3005,3000,196
|
|
20230817,134400,82490685,3005,3005,3005,3005,0
|
|
20230817,134300,82490685,3005,3005,3005,3005,0
|
|
20230817,134200,82490685,3005,3005,3005,3005,0
|
|
20230817,134100,82490685,3005,3005,3005,3005,0
|
|
20230817,134000,82490685,3005,3005,3005,3005,0
|
|
20230817,133900,82490685,3005,3005,3005,3005,0
|
|
20230817,133800,82490685,3005,3005,3005,3005,0
|
|
20230817,133700,82490685,3005,3005,3005,3005,0
|
|
20230817,133600,82490685,3005,3005,3005,3005,0
|
|
20230817,133500,82490685,3005,3005,3005,3005,0
|
|
20230817,133400,82490685,3005,3005,3005,3005,0
|
|
20230817,133300,82490685,3005,3005,3005,3005,0
|
|
20230817,133200,82490685,3005,3005,3005,3005,0
|
|
20230817,133100,82490685,3005,3005,3005,3005,0
|
|
20230817,133000,82490685,3005,3005,3005,3005,1
|
|
20230817,132900,82487680,3005,3005,3005,3005,0
|
|
20230817,132800,82487680,3005,3005,3005,3005,0
|
|
20230817,132700,82487680,3005,3005,3005,3005,0
|
|
20230817,132600,82487680,3005,3005,3005,3005,0
|
|
20230817,132500,82487680,3005,3005,3005,3005,0
|
|
20230817,132400,82487680,3005,3005,3005,3005,0
|
|
20230817,132300,82487680,3005,3005,3005,3005,0
|
|
20230817,132200,82487680,3005,3005,3005,3005,0
|
|
20230817,132100,82487680,3005,3005,3005,3005,199
|
|
20230817,132000,81889685,3005,3005,3005,3005,0
|
|
20230817,131900,81889685,3005,3005,3005,3005,0
|
|
20230817,131800,81889685,3005,3005,3005,3005,0
|
|
20230817,131700,81889685,3005,3005,3005,3005,0
|
|
20230817,131600,81889685,3005,3005,3005,3005,0
|
|
20230817,131500,81889685,3005,3005,3005,3005,2
|
|
20230817,131400,81883675,3005,3005,3005,3005,1
|
|
20230817,131300,81880670,3005,3005,3005,3005,3
|
|
20230817,131200,81871655,3005,3005,3005,3005,0
|
|
20230817,131100,81871655,3005,3000,3005,3000,2
|
|
20230817,131000,81865650,3005,3005,3005,3005,0
|
|
20230817,130900,81865650,3005,3005,3005,3005,0
|
|
20230817,130800,81865650,3005,3005,3005,3005,0
|
|
20230817,130700,81865650,3005,3005,3005,3005,0
|
|
20230817,130600,81865650,3005,3005,3005,3005,0
|
|
20230817,130500,81865650,3005,3005,3005,3005,44
|
|
20230817,130400,81733430,3005,3005,3005,3005,0
|
|
20230817,130300,81733430,3005,3005,3005,3005,0
|
|
20230817,130200,81733430,3005,3005,3005,3005,0
|
|
20230817,130100,81733430,3005,3005,3005,3005,0
|
|
20230817,130000,81733430,3005,3005,3005,3005,0
|
|
20230817,125900,81733430,3005,3005,3005,3005,0
|
|
20230817,125800,81733430,3005,3005,3005,3005,0
|
|
20230817,125700,81733430,3005,3005,3005,3005,0
|
|
20230817,125600,81733430,3005,3005,3005,3005,0
|
|
20230817,125500,81733430,3005,3005,3005,3005,0
|
|
20230817,125400,81733430,3005,3005,3005,3005,0
|
|
20230817,125300,81733430,3005,3005,3005,3005,100
|
|
20230817,125200,81432930,3005,3005,3005,3005,0
|
|
20230817,125100,81432930,3005,3005,3005,3005,0
|
|
20230817,125000,81432930,3005,3005,3005,3005,0
|
|
20230817,124900,81432930,3005,3005,3005,3005,0
|
|
20230817,124800,81432930,3005,3005,3005,3005,0
|
|
20230817,124700,81432930,3005,3005,3005,3005,20
|
|
20230817,124600,81372830,3000,3000,3000,3000,0
|
|
20230817,124500,81372830,3000,3000,3000,3000,0
|
|
20230817,124400,81372830,3000,2990,3000,2990,891
|
|
20230817,124300,78708640,2990,2990,2990,2990,66
|
|
20230817,124200,78511300,2990,2990,2990,2990,88
|
|
20230817,124100,78248180,2990,2990,2990,2990,65
|
|
20230817,124000,78053830,2985,2985,2985,2985,0
|
|
20230817,123900,78053830,2985,2985,2985,2985,0
|
|
20230817,123800,78053830,2985,2985,2985,2985,0
|
|
20230817,123700,78053830,2985,2985,2985,2985,0
|
|
20230817,123600,78053830,2985,2985,2985,2985,0
|
|
20230817,123500,78053830,2985,2990,2990,2985,471
|
|
20230817,123400,76646510,2990,2990,2995,2990,34
|
|
20230817,123300,76544800,2990,2990,2990,2990,0
|
|
20230817,123200,76544800,2990,2990,2990,2990,0
|
|
20230817,123100,76544800,2990,2990,2990,2990,0
|
|
20230817,123000,76544800,2990,2990,2990,2990,0
|
|
20230817,122900,76544800,2990,2990,2990,2990,0
|
|
20230817,122800,76544800,2990,2990,2990,2990,0
|
|
20230817,122700,76544800,2990,2990,2990,2990,0
|
|
20230817,122600,76544800,2990,2990,2990,2990,357
|
|
20230817,122500,75477370,2990,2990,2990,2990,0
|
|
20230817,122400,75477370,2990,2990,2990,2990,143
|
|
20230817,122300,75049800,2990,2990,2990,2990,3
|
|
20230817,122200,75040830,2990,2990,2990,2990,0
|
|
20230817,122100,75040830,2990,2990,2990,2990,0
|
|
20230817,122000,75040830,2990,2990,2990,2990,0
|
|
20230817,121900,75040830,2990,2990,2990,2990,0
|
|
20230817,121800,75040830,2990,2990,2990,2990,0
|
|
20230817,121700,75040830,2990,2990,2990,2990,0
|
|
20230817,121600,75040830,2990,2990,2990,2990,0
|
|
20230817,121500,75040830,2990,2990,2990,2990,173
|
|
20230817,121400,74523560,2990,2990,2990,2990,0
|
|
20230817,121300,74523560,2990,2990,2990,2990,0
|
|
20230817,121200,74523560,2990,2990,2990,2990,0
|
|
20230817,121100,74523560,2990,2990,2990,2990,0
|
|
20230817,121000,74523560,2990,2990,2990,2990,0
|
|
20230817,120900,74523560,2990,2990,2990,2990,0
|
|
20230817,120800,74523560,2990,2990,2990,2990,0
|
|
20230817,120700,74523560,2990,2990,2990,2990,0
|
|
20230817,120600,74523560,2990,2990,2990,2990,0
|
|
20230817,120500,74523560,2990,2990,2990,2990,0
|
|
20230817,120400,74523560,2990,2990,2990,2990,0
|
|
20230817,120300,74523560,2990,2990,2990,2990,0
|
|
20230817,120200,74523560,2990,2990,2990,2990,0
|
|
20230817,120100,74523560,2990,2990,2990,2990,0
|
|
20230817,120000,74523560,2990,2990,2990,2990,0
|
|
20230817,115900,74523560,2990,2990,2990,2990,0
|
|
20230817,115800,74523560,2990,2990,2990,2990,0
|
|
20230817,115700,74523560,2990,2990,2990,2990,0
|
|
20230817,115600,74523560,2990,2990,2990,2990,10
|
|
20230817,115500,74493660,2995,2995,2995,2995,0
|
|
20230817,115400,74493660,2995,2995,2995,2995,0
|
|
20230817,115300,74493660,2995,2995,2995,2995,0
|
|
20230817,115200,74493660,2995,2995,2995,2995,0
|
|
20230817,115100,74493660,2995,2995,2995,2995,0
|
|
20230817,115000,74493660,2995,2995,2995,2995,0
|
|
20230817,114900,74493660,2995,2995,2995,2995,0
|
|
20230817,114800,74493660,2995,2995,2995,2995,0
|
|
20230817,114700,74493660,2995,2995,2995,2995,143
|
|
20230817,114600,74065375,2995,2995,2995,2995,0
|
|
20230817,114500,74065375,2995,2995,2995,2995,0
|
|
20230817,114400,74065375,2995,2995,2995,2995,0
|
|
20230817,114300,74065375,2995,2995,2995,2995,0
|
|
20230817,114200,74065375,2995,2995,2995,2995,0
|
|
20230817,114100,74065375,2995,2995,2995,2995,0
|
|
20230817,114000,74065375,2995,2995,2995,2995,0
|
|
20230817,113900,74065375,2995,2995,2995,2995,0
|
|
20230817,113800,74065375,2995,2995,2995,2995,0
|
|
20230817,113700,74065375,2995,3000,3000,2995,70
|
|
20230817,113600,73855720,2995,2995,2995,2995,0
|
|
20230817,113500,73855720,2995,2995,2995,2995,0
|
|
20230817,113400,73855720,2995,2995,2995,2995,0
|
|
20230817,113300,73855720,2995,2995,2995,2995,0
|
|
20230817,113200,73855720,2995,2995,2995,2995,0
|
|
20230817,113100,73855720,2995,2995,2995,2995,310
|
|
20230817,113000,72927270,3000,3000,3000,3000,2
|
|
20230817,112900,72921270,3000,3000,3000,3000,200
|
|
20230817,112800,72321270,3005,3005,3005,3005,100
|
|
20230817,112700,72020770,3005,3005,3005,3005,0
|
|
20230817,112600,72020770,3005,3005,3005,3005,0
|
|
20230817,112500,72020770,3005,3005,3005,3005,0
|
|
20230817,112400,72020770,3005,3005,3005,3005,10
|
|
20230817,112300,71990720,3005,3005,3005,3005,0
|
|
20230817,112200,71990720,3005,3005,3005,3005,0
|
|
20230817,112100,71990720,3005,3005,3005,3005,0
|
|
20230817,112000,71990720,3005,3005,3005,3005,0
|
|
20230817,111900,71990720,3005,3005,3005,3005,0
|
|
20230817,111800,71990720,3005,3005,3005,3005,3
|
|
20230817,111700,71981705,3005,3005,3005,3005,0
|
|
20230817,111600,71981705,3005,3005,3005,3005,0
|
|
20230817,111500,71981705,3005,3005,3005,3005,0
|
|
20230817,111400,71981705,3005,3005,3005,3005,0
|
|
20230817,111300,71981705,3005,3005,3005,3005,0
|
|
20230817,111200,71981705,3005,3005,3005,3005,0
|
|
20230817,111100,71981705,3005,3005,3005,3005,0
|
|
20230817,111000,71981705,3005,3005,3005,3005,50
|
|
20230817,110900,71831455,3005,3005,3005,3005,0
|
|
20230817,110800,71831455,3005,3005,3005,3005,0
|
|
20230817,110700,71831455,3005,3005,3005,3005,0
|
|
20230817,110600,71831455,3005,3005,3005,3005,0
|
|
20230817,110500,71831455,3005,3005,3005,3005,51
|
|
20230817,110400,71678200,3005,3005,3005,3005,0
|
|
20230817,110300,71678200,3005,3005,3005,3005,0
|
|
20230817,110200,71678200,3005,3005,3005,3005,0
|
|
20230817,110100,71678200,3005,3005,3005,3005,0
|
|
20230817,110000,71678200,3005,3005,3005,3005,0
|
|
20230817,105900,71678200,3005,3005,3005,3005,0
|
|
20230817,105800,71678200,3005,3005,3005,3005,51
|
|
20230817,105700,71524945,2990,2990,2990,2990,0
|
|
20230817,105600,71524945,2990,2995,2995,2990,30
|
|
20230817,105500,71435165,3000,3000,3000,3000,200
|
|
20230817,105400,70835165,3005,3005,3005,3005,0
|
|
20230817,105300,70835165,3005,3005,3005,3005,0
|
|
20230817,105200,70835165,3005,3005,3005,3005,0
|
|
20230817,105100,70835165,3005,3005,3005,3005,51
|
|
20230817,105000,70681910,3000,3000,3000,3000,0
|
|
20230817,104900,70681910,3000,3000,3000,3000,0
|
|
20230817,104800,70681910,3000,3000,3000,3000,0
|
|
20230817,104700,70681910,3000,3000,3000,3000,0
|
|
20230817,104600,70681910,3000,3000,3000,3000,0
|
|
20230817,104500,70681910,3000,3000,3000,3000,0
|
|
20230817,104400,70681910,3000,3000,3000,3000,51
|
|
20230817,104300,70528910,2990,2990,2990,2990,0
|
|
20230817,104200,70528910,2990,2995,2995,2990,3350
|
|
20230817,104100,60512195,2995,2995,2995,2995,3200
|
|
20230817,104000,50928195,3000,3000,3000,3000,0
|
|
20230817,103900,50928195,3000,3000,3000,3000,0
|
|
20230817,103800,50928195,3000,3000,3000,3000,0
|
|
20230817,103700,50928195,3000,3000,3000,3000,51
|
|
20230817,103600,50775195,2995,2995,2995,2995,0
|
|
20230817,103500,50775195,2995,2995,2995,2995,0
|
|
20230817,103400,50775195,2995,2995,2995,2995,147
|
|
20230817,103300,50334930,3000,3000,3000,3000,0
|
|
20230817,103200,50334930,3000,3000,3000,3000,2
|
|
20230817,103100,50328930,3000,3000,3000,3000,0
|
|
20230817,103000,50328930,3000,2995,3000,2995,1089
|
|
20230817,102900,47067085,2995,2995,2995,2995,0
|
|
20230817,102800,47067085,2995,2995,2995,2995,18
|
|
20230817,102700,47013175,2995,2995,2995,2995,0
|
|
20230817,102600,47013175,2995,2995,2995,2995,0
|
|
20230817,102500,47013175,2995,3000,3000,2995,687
|
|
20230817,102400,44952310,3000,3000,3000,3000,0
|
|
20230817,102300,44952310,3000,3000,3000,3000,252
|
|
20230817,102200,44196310,3000,3000,3000,3000,0
|
|
20230817,102100,44196310,3000,3000,3000,3000,3
|
|
20230817,102000,44187310,3000,3000,3000,3000,0
|
|
20230817,101900,44187310,3000,3000,3000,3000,0
|
|
20230817,101800,44187310,3000,3000,3000,3000,0
|
|
20230817,101700,44187310,3000,3000,3000,3000,0
|
|
20230817,101600,44187310,3000,3000,3000,3000,52
|
|
20230817,101500,44031310,2995,2995,2995,2995,20
|
|
20230817,101400,43971410,2995,2995,2995,2995,0
|
|
20230817,101300,43971410,2995,2995,2995,2995,0
|
|
20230817,101200,43971410,2995,2995,2995,2995,0
|
|
20230817,101100,43971410,2995,2995,2995,2995,30
|
|
20230817,101000,43881560,2995,2995,2995,2995,50
|
|
20230817,100900,43731810,3000,3000,3000,3000,52
|
|
20230817,100800,43575810,3000,3000,3000,3000,0
|
|
20230817,100700,43575810,3000,3000,3000,3000,0
|
|
20230817,100600,43575810,3000,3000,3000,3000,0
|
|
20230817,100500,43575810,3000,3000,3000,3000,0
|
|
20230817,100400,43575810,3000,3000,3000,3000,0
|
|
20230817,100300,43575810,3000,3000,3000,3000,0
|
|
20230817,100200,43575810,3000,3000,3000,3000,52
|
|
20230817,100100,43419810,3000,3000,3000,3000,0
|
|
20230817,100000,43419810,3000,3000,3000,3000,0
|
|
20230817,095900,43419810,3000,3000,3000,3000,0
|
|
20230817,095800,43419810,3000,3000,3000,3000,1
|
|
20230817,095700,43416810,3000,3000,3000,3000,1
|
|
20230817,095600,43413810,3000,3000,3000,3000,1
|
|
20230817,095500,43410810,3000,3000,3000,3000,0
|
|
20230817,095400,43410810,3000,3000,3000,3000,66
|
|
20230817,095300,43212810,2990,2995,2995,2990,260
|
|
20230817,095200,42435165,3000,3000,3000,3000,74
|
|
20230817,095100,42213165,3000,3000,3000,3000,0
|
|
20230817,095000,42213165,3000,3000,3000,3000,0
|
|
20230817,094900,42213165,3000,3000,3000,3000,0
|
|
20230817,094800,42213165,3000,2995,3000,2995,615
|
|
20230817,094700,40371020,2995,2995,2995,2995,74
|
|
20230817,094600,40149390,2995,2995,2995,2995,0
|
|
20230817,094500,40149390,2995,2995,2995,2995,0
|
|
20230817,094400,40149390,2995,2995,2995,2995,218
|
|
20230817,094300,39496480,2995,2995,2995,2995,322
|
|
20230817,094200,38532090,3000,3000,3000,3000,119
|
|
20230817,094100,38175090,3000,3000,3000,3000,500
|
|
20230817,094000,36675090,3000,3000,3000,3000,0
|
|
20230817,093900,36675090,3000,3000,3000,3000,100
|
|
20230817,093800,36375090,3005,3005,3005,3005,38
|
|
20230817,093700,36260900,3005,3005,3005,3005,76
|
|
20230817,093600,36032520,3005,3000,3005,3000,545
|
|
20230817,093500,34397295,3000,3000,3000,3000,1
|
|
20230817,093400,34394295,2995,2995,2995,2995,194
|
|
20230817,093300,33813265,2995,2995,2995,2995,0
|
|
20230817,093200,33813265,2995,2995,2995,2995,75
|
|
20230817,093100,33588640,2995,2995,2995,2995,0
|
|
20230817,093000,33588640,2995,2995,2995,2995,1
|
|
20230817,092900,33585645,2995,2995,2995,2995,0
|
|
20230817,092800,33585645,2995,2985,2995,2985,15
|
|
20230817,092700,33540820,2985,2985,2985,2985,1
|
|
20230817,092600,33537835,2995,2995,2995,2995,1
|
|
20230817,092500,33534840,2975,2975,2975,2975,0
|
|
20230817,092400,33534840,2975,2975,2975,2975,0
|
|
20230817,092300,33534840,2975,2975,2975,2975,0
|
|
20230817,092200,33534840,2975,2975,2975,2975,0
|
|
20230817,092100,33534840,2975,2975,2975,2975,0
|
|
20230817,092000,33534840,2975,2990,2990,2975,431
|
|
20230817,091900,32250920,2990,2990,2990,2990,2
|
|
20230817,091800,32244940,2975,2975,2975,2975,214
|
|
20230817,091700,31608290,2975,2975,2975,2975,20
|
|
20230817,091600,31548790,2985,2985,2985,2985,318
|
|
20230817,091500,30599560,2985,2985,2985,2985,12
|
|
20230817,091400,30563740,2980,2980,2980,2980,0
|
|
20230817,091300,30563740,2980,2985,2985,2980,286
|
|
20230817,091200,29710145,2985,2985,2985,2985,1529
|
|
20230817,091100,25146080,2990,2990,2990,2990,572
|
|
20230817,091000,23435800,3000,2995,3000,2995,8
|
|
20230817,090900,23411835,3000,3000,3000,3000,3014
|
|
20230817,090800,14369835,3005,3005,3005,3005,444
|
|
20230817,090700,13035615,3005,3005,3005,3005,2209
|
|
20230817,090600,6397570,3010,3010,3010,3010,0
|
|
20230817,090500,6397570,3010,3010,3010,3010,526
|
|
20230817,090400,4814310,3025,3025,3025,3025,0
|
|
20230817,090300,4814310,3025,3020,3025,3010,157
|
|
20230817,090200,4340190,3020,3020,3020,3020,138
|
|
20230817,090100,3923430,3030,3030,3030,3030,0
|
|
20230817,090000,3923430,3030,3025,3030,3025,1297
|