652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,194900,77108455,3285,3285,3285,3285,159
|
|
20230817,194800,77108455,3285,3285,3285,3285,0
|
|
20230817,194700,77108455,3285,3285,3285,3285,0
|
|
20230817,194600,77108455,3285,3285,3285,3285,0
|
|
20230817,194500,77108455,3285,3285,3285,3285,0
|
|
20230817,194400,77108455,3285,3285,3285,3285,0
|
|
20230817,194300,77108455,3285,3285,3285,3285,0
|
|
20230817,194200,77108455,3285,3285,3285,3285,0
|
|
20230817,194100,77108455,3285,3285,3285,3285,0
|
|
20230817,194000,77108455,3285,3285,3285,3285,0
|
|
20230817,193900,77108455,3285,3285,3285,3285,0
|
|
20230817,193800,77108455,3285,3285,3285,3285,0
|
|
20230817,193700,77108455,3285,3285,3285,3285,0
|
|
20230817,193600,77108455,3285,3285,3285,3285,0
|
|
20230817,193500,77108455,3285,3285,3285,3285,0
|
|
20230817,193400,77108455,3285,3285,3285,3285,0
|
|
20230817,193300,77108455,3285,3285,3285,3285,0
|
|
20230817,193200,77108455,3285,3285,3285,3285,0
|
|
20230817,193100,77108455,3285,3285,3285,3285,0
|
|
20230817,193000,77108455,3285,3285,3285,3285,0
|
|
20230817,192900,77108455,3285,3285,3285,3285,0
|
|
20230817,192800,77108455,3285,3285,3285,3285,0
|
|
20230817,192700,77108455,3285,3285,3285,3285,0
|
|
20230817,192600,77108455,3285,3285,3285,3285,0
|
|
20230817,192500,77108455,3285,3285,3285,3285,0
|
|
20230817,192400,77108455,3285,3285,3285,3285,0
|
|
20230817,192300,77108455,3285,3285,3285,3285,0
|
|
20230817,192200,77108455,3285,3285,3285,3285,0
|
|
20230817,192100,77108455,3285,3285,3285,3285,0
|
|
20230817,192000,77108455,3285,3285,3285,3285,0
|
|
20230817,191900,77108455,3285,3285,3285,3285,159
|
|
20230817,191800,77108455,3285,3285,3285,3285,0
|
|
20230817,191700,77108455,3285,3285,3285,3285,0
|
|
20230817,191600,77108455,3285,3285,3285,3285,0
|
|
20230817,191500,77108455,3285,3285,3285,3285,0
|
|
20230817,191400,77108455,3285,3285,3285,3285,0
|
|
20230817,191300,77108455,3285,3285,3285,3285,0
|
|
20230817,191200,77108455,3285,3285,3285,3285,0
|
|
20230817,191100,77108455,3285,3285,3285,3285,0
|
|
20230817,191000,77108455,3285,3285,3285,3285,0
|
|
20230817,190900,77108455,3285,3285,3285,3285,0
|
|
20230817,190800,77108455,3285,3285,3285,3285,0
|
|
20230817,190700,77108455,3285,3285,3285,3285,0
|
|
20230817,190600,77108455,3285,3285,3285,3285,0
|
|
20230817,190500,77108455,3285,3285,3285,3285,0
|
|
20230817,190400,77108455,3285,3285,3285,3285,0
|
|
20230817,190300,77108455,3285,3285,3285,3285,0
|
|
20230817,190200,77108455,3285,3285,3285,3285,0
|
|
20230817,190100,77108455,3285,3285,3285,3285,0
|
|
20230817,190000,77108455,3285,3285,3285,3285,0
|
|
20230817,185900,77108455,3285,3285,3285,3285,0
|
|
20230817,185800,77108455,3285,3285,3285,3285,0
|
|
20230817,185700,77108455,3285,3285,3285,3285,0
|
|
20230817,185600,77108455,3285,3285,3285,3285,0
|
|
20230817,185500,77108455,3285,3285,3285,3285,0
|
|
20230817,185400,77108455,3285,3285,3285,3285,0
|
|
20230817,185300,77108455,3285,3285,3285,3285,0
|
|
20230817,185200,77108455,3285,3285,3285,3285,0
|
|
20230817,185100,77108455,3285,3285,3285,3285,0
|
|
20230817,185000,77108455,3285,3285,3285,3285,0
|
|
20230817,184900,77108455,3285,3285,3285,3285,159
|
|
20230817,184800,77108455,3285,3285,3285,3285,0
|
|
20230817,184700,77108455,3285,3285,3285,3285,0
|
|
20230817,184600,77108455,3285,3285,3285,3285,0
|
|
20230817,184500,77108455,3285,3285,3285,3285,0
|
|
20230817,184400,77108455,3285,3285,3285,3285,0
|
|
20230817,184300,77108455,3285,3285,3285,3285,0
|
|
20230817,184200,77108455,3285,3285,3285,3285,0
|
|
20230817,184100,77108455,3285,3285,3285,3285,0
|
|
20230817,184000,77108455,3285,3285,3285,3285,0
|
|
20230817,183900,77108455,3285,3285,3285,3285,0
|
|
20230817,183800,77108455,3285,3285,3285,3285,0
|
|
20230817,183700,77108455,3285,3285,3285,3285,0
|
|
20230817,183600,77108455,3285,3285,3285,3285,0
|
|
20230817,183500,77108455,3285,3285,3285,3285,0
|
|
20230817,183400,77108455,3285,3285,3285,3285,0
|
|
20230817,183300,77108455,3285,3285,3285,3285,0
|
|
20230817,183200,77108455,3285,3285,3285,3285,0
|
|
20230817,183100,77108455,3285,3285,3285,3285,0
|
|
20230817,183000,77108455,3285,3285,3285,3285,0
|
|
20230817,182900,77108455,3285,3285,3285,3285,0
|
|
20230817,182800,77108455,3285,3285,3285,3285,0
|
|
20230817,182700,77108455,3285,3285,3285,3285,0
|
|
20230817,182600,77108455,3285,3285,3285,3285,0
|
|
20230817,182500,77108455,3285,3285,3285,3285,0
|
|
20230817,182400,77108455,3285,3285,3285,3285,0
|
|
20230817,182300,77108455,3285,3285,3285,3285,0
|
|
20230817,182200,77108455,3285,3285,3285,3285,0
|
|
20230817,182100,77108455,3285,3285,3285,3285,0
|
|
20230817,182000,77108455,3285,3285,3285,3285,0
|
|
20230817,181900,77108455,3285,3285,3285,3285,159
|
|
20230817,181800,77108455,3285,3285,3285,3285,0
|
|
20230817,181700,77108455,3285,3285,3285,3285,0
|
|
20230817,181600,77108455,3285,3285,3285,3285,0
|
|
20230817,181500,77108455,3285,3285,3285,3285,0
|
|
20230817,181400,77108455,3285,3285,3285,3285,0
|
|
20230817,181300,77108455,3285,3285,3285,3285,0
|
|
20230817,181200,77108455,3285,3285,3285,3285,0
|
|
20230817,181100,77108455,3285,3285,3285,3285,0
|
|
20230817,181000,77108455,3285,3285,3285,3285,0
|
|
20230817,180900,77108455,3285,3285,3285,3285,0
|
|
20230817,180800,77108455,3285,3285,3285,3285,0
|
|
20230817,180700,77108455,3285,3285,3285,3285,0
|
|
20230817,180600,77108455,3285,3285,3285,3285,0
|
|
20230817,180500,77108455,3285,3285,3285,3285,0
|
|
20230817,180400,77108455,3285,3285,3285,3285,0
|
|
20230817,180300,77108455,3285,3285,3285,3285,0
|
|
20230817,180200,77108455,3285,3285,3285,3285,0
|
|
20230817,180100,77108455,3285,3285,3285,3285,0
|
|
20230817,180000,77108455,3285,3285,3285,3285,0
|
|
20230817,175900,77108455,3285,3285,3285,3285,0
|
|
20230817,175800,77108455,3285,3285,3285,3285,0
|
|
20230817,175700,77108455,3285,3285,3285,3285,0
|
|
20230817,175600,77108455,3285,3285,3285,3285,0
|
|
20230817,175500,77108455,3285,3285,3285,3285,0
|
|
20230817,175400,77108455,3285,3285,3285,3285,0
|
|
20230817,175300,77108455,3285,3285,3285,3285,0
|
|
20230817,175200,77108455,3285,3285,3285,3285,0
|
|
20230817,175100,77108455,3285,3285,3285,3285,0
|
|
20230817,175000,77108455,3285,3285,3285,3285,0
|
|
20230817,174900,77108455,3285,3285,3285,3285,159
|
|
20230817,174800,77108455,3285,3285,3285,3285,0
|
|
20230817,174700,77108455,3285,3285,3285,3285,0
|
|
20230817,174600,77108455,3285,3285,3285,3285,0
|
|
20230817,174500,77108455,3285,3285,3285,3285,0
|
|
20230817,174400,77108455,3285,3285,3285,3285,0
|
|
20230817,174300,77108455,3285,3285,3285,3285,0
|
|
20230817,174200,77108455,3285,3285,3285,3285,0
|
|
20230817,174100,77108455,3285,3285,3285,3285,0
|
|
20230817,174000,77108455,3285,3285,3285,3285,0
|
|
20230817,173900,77108455,3285,3285,3285,3285,0
|
|
20230817,173800,77108455,3285,3285,3285,3285,0
|
|
20230817,173700,77108455,3285,3285,3285,3285,0
|
|
20230817,173600,77108455,3285,3285,3285,3285,0
|
|
20230817,173500,77108455,3285,3285,3285,3285,0
|
|
20230817,173400,77108455,3285,3285,3285,3285,0
|
|
20230817,173300,77108455,3285,3285,3285,3285,0
|
|
20230817,173200,77108455,3285,3285,3285,3285,0
|
|
20230817,173100,77108455,3285,3285,3285,3285,0
|
|
20230817,173000,77108455,3285,3285,3285,3285,0
|
|
20230817,172900,77108455,3285,3285,3285,3285,0
|
|
20230817,172800,77108455,3285,3285,3285,3285,0
|
|
20230817,172700,77108455,3285,3285,3285,3285,0
|
|
20230817,172600,77108455,3285,3285,3285,3285,0
|
|
20230817,172500,77108455,3285,3285,3285,3285,0
|
|
20230817,172400,77108455,3285,3285,3285,3285,0
|
|
20230817,172300,77108455,3285,3285,3285,3285,0
|
|
20230817,172200,77108455,3285,3285,3285,3285,0
|
|
20230817,172100,77108455,3285,3285,3285,3285,0
|
|
20230817,172000,77108455,3285,3285,3285,3285,0
|
|
20230817,171900,77108455,3285,3285,3285,3285,159
|
|
20230817,171800,77108455,3285,3285,3285,3285,0
|
|
20230817,171700,77108455,3285,3285,3285,3285,0
|
|
20230817,171600,77108455,3285,3285,3285,3285,0
|
|
20230817,171500,77108455,3285,3285,3285,3285,0
|
|
20230817,171400,77108455,3285,3285,3285,3285,0
|
|
20230817,171300,77108455,3285,3285,3285,3285,0
|
|
20230817,171200,77108455,3285,3285,3285,3285,0
|
|
20230817,171100,77108455,3285,3285,3285,3285,0
|
|
20230817,171000,77108455,3285,3285,3285,3285,0
|
|
20230817,170900,77108455,3285,3285,3285,3285,0
|
|
20230817,170800,77108455,3285,3285,3285,3285,0
|
|
20230817,170700,77108455,3285,3285,3285,3285,0
|
|
20230817,170600,77108455,3285,3285,3285,3285,0
|
|
20230817,170500,77108455,3285,3285,3285,3285,0
|
|
20230817,170400,77108455,3285,3285,3285,3285,0
|
|
20230817,170300,77108455,3285,3285,3285,3285,0
|
|
20230817,170200,77108455,3285,3285,3285,3285,0
|
|
20230817,170100,77108455,3285,3285,3285,3285,0
|
|
20230817,170000,77108455,3285,3285,3285,3285,0
|
|
20230817,165900,77108455,3285,3285,3285,3285,0
|
|
20230817,165800,77108455,3285,3285,3285,3285,0
|
|
20230817,165700,77108455,3285,3285,3285,3285,0
|
|
20230817,165600,77108455,3285,3285,3285,3285,0
|
|
20230817,165500,77108455,3285,3285,3285,3285,0
|
|
20230817,165400,77108455,3285,3285,3285,3285,0
|
|
20230817,165300,77108455,3285,3285,3285,3285,0
|
|
20230817,165200,77108455,3285,3285,3285,3285,0
|
|
20230817,165100,77108455,3285,3285,3285,3285,0
|
|
20230817,165000,77108455,3285,3285,3285,3285,0
|
|
20230817,164900,77108455,3285,3285,3285,3285,159
|
|
20230817,164800,77108455,3285,3285,3285,3285,0
|
|
20230817,164700,77108455,3285,3285,3285,3285,0
|
|
20230817,164600,77108455,3285,3285,3285,3285,0
|
|
20230817,164500,77108455,3285,3285,3285,3285,0
|
|
20230817,164400,77108455,3285,3285,3285,3285,0
|
|
20230817,164300,77108455,3285,3285,3285,3285,0
|
|
20230817,164200,77108455,3285,3285,3285,3285,0
|
|
20230817,164100,77108455,3285,3285,3285,3285,0
|
|
20230817,164000,77108455,3285,3285,3285,3285,0
|
|
20230817,163900,77108455,3285,3285,3285,3285,0
|
|
20230817,163800,77108455,3285,3285,3285,3285,0
|
|
20230817,163700,77108455,3285,3285,3285,3285,0
|
|
20230817,163600,77108455,3285,3285,3285,3285,0
|
|
20230817,163500,77108455,3285,3285,3285,3285,0
|
|
20230817,163400,77108455,3285,3285,3285,3285,0
|
|
20230817,163300,77108455,3285,3285,3285,3285,0
|
|
20230817,163200,77108455,3285,3285,3285,3285,0
|
|
20230817,163100,77108455,3285,3285,3285,3285,0
|
|
20230817,163000,77108455,3285,3285,3285,3285,0
|
|
20230817,162900,77108455,3285,3285,3285,3285,0
|
|
20230817,162800,77108455,3285,3285,3285,3285,0
|
|
20230817,162700,77108455,3285,3285,3285,3285,0
|
|
20230817,162600,77108455,3285,3285,3285,3285,0
|
|
20230817,162500,77108455,3285,3285,3285,3285,0
|
|
20230817,162400,77108455,3285,3285,3285,3285,0
|
|
20230817,162300,77108455,3285,3285,3285,3285,0
|
|
20230817,162200,77108455,3285,3285,3285,3285,0
|
|
20230817,162100,77108455,3285,3285,3285,3285,0
|
|
20230817,162000,77108455,3285,3285,3285,3285,0
|
|
20230817,161900,77108455,3285,3285,3285,3285,159
|
|
20230817,161800,77108455,3285,3285,3285,3285,0
|
|
20230817,161700,77108455,3285,3285,3285,3285,0
|
|
20230817,161600,77108455,3285,3285,3285,3285,0
|
|
20230817,161500,77108455,3285,3285,3285,3285,0
|
|
20230817,161400,77108455,3285,3285,3285,3285,0
|
|
20230817,161300,77108455,3285,3285,3285,3285,0
|
|
20230817,161200,77108455,3285,3285,3285,3285,0
|
|
20230817,161100,77108455,3285,3285,3285,3285,0
|
|
20230817,161000,77108455,3285,3285,3285,3285,0
|
|
20230817,160900,77108455,3285,3285,3285,3285,0
|
|
20230817,160800,77108455,3285,3285,3285,3285,0
|
|
20230817,160700,77108455,3285,3285,3285,3285,0
|
|
20230817,160600,77108455,3285,3285,3285,3285,0
|
|
20230817,160500,77108455,3285,3285,3285,3285,0
|
|
20230817,160400,77108455,3285,3285,3285,3285,0
|
|
20230817,160300,77108455,3285,3285,3285,3285,0
|
|
20230817,160200,77108455,3285,3285,3285,3285,0
|
|
20230817,160100,77108455,3285,3285,3285,3285,0
|
|
20230817,160000,77108455,3285,3285,3285,3285,0
|
|
20230817,155900,77108455,3285,3285,3285,3285,0
|
|
20230817,155800,77108455,3285,3285,3285,3285,0
|
|
20230817,155700,77108455,3285,3285,3285,3285,0
|
|
20230817,155600,77108455,3285,3285,3285,3285,0
|
|
20230817,155500,77108455,3285,3285,3285,3285,0
|
|
20230817,155400,77108455,3285,3285,3285,3285,0
|
|
20230817,155300,77108455,3285,3285,3285,3285,0
|
|
20230817,155200,77108455,3285,3285,3285,3285,0
|
|
20230817,155100,77108455,3285,3285,3285,3285,0
|
|
20230817,155000,77108455,3285,3285,3285,3285,0
|
|
20230817,154900,77108455,3285,3285,3285,3285,159
|
|
20230817,154800,77108455,3285,3285,3285,3285,0
|
|
20230817,154700,77108455,3285,3285,3285,3285,0
|
|
20230817,154600,77108455,3285,3285,3285,3285,0
|
|
20230817,154500,77108455,3285,3285,3285,3285,0
|
|
20230817,154400,77108455,3285,3285,3285,3285,0
|
|
20230817,154300,77108455,3285,3285,3285,3285,0
|
|
20230817,154200,77108455,3285,3285,3285,3285,0
|
|
20230817,154100,77108455,3285,3285,3285,3285,0
|
|
20230817,154000,77108455,3285,3285,3285,3285,0
|
|
20230817,153900,77108455,3285,3285,3285,3285,0
|
|
20230817,153800,77108455,3285,3285,3285,3285,0
|
|
20230817,153700,77108455,3285,3285,3285,3285,0
|
|
20230817,153600,77108455,3285,3285,3285,3285,0
|
|
20230817,153500,77108455,3285,3285,3285,3285,0
|
|
20230817,153400,77108455,3285,3285,3285,3285,0
|
|
20230817,153300,77108455,3285,3285,3285,3285,0
|
|
20230817,153200,77108455,3285,3285,3285,3285,0
|
|
20230817,153100,77108455,3285,3285,3285,3285,0
|
|
20230817,153000,77108455,3285,3285,3285,3285,159
|
|
20230817,152900,76586140,3280,3280,3280,3280,0
|
|
20230817,152800,76586140,3280,3280,3280,3280,0
|
|
20230817,152700,76586140,3280,3280,3280,3280,0
|
|
20230817,152600,76586140,3280,3280,3280,3280,0
|
|
20230817,152500,76586140,3280,3280,3280,3280,0
|
|
20230817,152400,76586140,3280,3280,3280,3280,0
|
|
20230817,152300,76586140,3280,3280,3280,3280,0
|
|
20230817,152200,76586140,3280,3280,3280,3280,0
|
|
20230817,152100,76586140,3280,3280,3280,3280,0
|
|
20230817,152000,76586140,3280,3280,3280,3280,0
|
|
20230817,151900,76586140,3280,3280,3280,3280,300
|
|
20230817,151800,75602140,3285,3285,3285,3285,365
|
|
20230817,151700,74403115,3285,3285,3285,3285,0
|
|
20230817,151600,74403115,3285,3285,3285,3285,1500
|
|
20230817,151500,69475615,3280,3280,3280,3280,0
|
|
20230817,151400,69475615,3280,3280,3280,3280,0
|
|
20230817,151300,69475615,3280,3280,3280,3280,0
|
|
20230817,151200,69475615,3280,3280,3280,3280,0
|
|
20230817,151100,69475615,3280,3280,3280,3280,0
|
|
20230817,151000,69475615,3280,3280,3280,3280,35
|
|
20230817,150900,69360815,3285,3285,3285,3285,0
|
|
20230817,150800,69360815,3285,3285,3285,3285,0
|
|
20230817,150700,69360815,3285,3285,3285,3285,0
|
|
20230817,150600,69360815,3285,3285,3285,3285,0
|
|
20230817,150500,69360815,3285,3285,3285,3285,1
|
|
20230817,150400,69357530,3280,3280,3280,3280,0
|
|
20230817,150300,69357530,3280,3280,3280,3280,0
|
|
20230817,150200,69357530,3280,3280,3280,3280,0
|
|
20230817,150100,69357530,3280,3280,3280,3280,0
|
|
20230817,150000,69357530,3280,3280,3280,3280,9
|
|
20230817,145900,69328010,3280,3280,3280,3280,0
|
|
20230817,145800,69328010,3280,3280,3280,3280,5
|
|
20230817,145700,69311610,3280,3280,3280,3280,0
|
|
20230817,145600,69311610,3280,3280,3280,3280,0
|
|
20230817,145500,69311610,3280,3280,3280,3280,0
|
|
20230817,145400,69311610,3280,3280,3280,3280,4
|
|
20230817,145300,69298490,3280,3280,3280,3280,0
|
|
20230817,145200,69298490,3280,3280,3280,3280,0
|
|
20230817,145100,69298490,3280,3280,3280,3280,5
|
|
20230817,145000,69282090,3280,3280,3280,3280,0
|
|
20230817,144900,69282090,3280,3280,3280,3280,0
|
|
20230817,144800,69282090,3280,3280,3280,3280,4
|
|
20230817,144700,69268970,3280,3280,3280,3280,0
|
|
20230817,144600,69268970,3280,3285,3285,3280,7
|
|
20230817,144500,69246005,3280,3280,3280,3280,0
|
|
20230817,144400,69246005,3280,3285,3285,3280,6
|
|
20230817,144300,69226320,3280,3280,3280,3280,0
|
|
20230817,144200,69226320,3280,3280,3280,3280,0
|
|
20230817,144100,69226320,3280,3280,3280,3280,5
|
|
20230817,144000,69209920,3285,3285,3285,3285,1
|
|
20230817,143900,69206635,3285,3285,3285,3285,6
|
|
20230817,143800,69186925,3280,3280,3280,3280,5
|
|
20230817,143700,69170525,3285,3285,3285,3285,1
|
|
20230817,143600,69167240,3280,3280,3280,3280,14
|
|
20230817,143500,69121320,3280,3280,3280,3280,0
|
|
20230817,143400,69121320,3280,3280,3280,3280,4
|
|
20230817,143300,69108200,3280,3280,3280,3280,0
|
|
20230817,143200,69108200,3280,3280,3280,3280,0
|
|
20230817,143100,69108200,3280,3280,3280,3280,5
|
|
20230817,143000,69091800,3285,3285,3285,3285,262
|
|
20230817,142900,68231130,3285,3285,3285,3285,20
|
|
20230817,142800,68165430,3280,3280,3280,3280,5
|
|
20230817,142700,68149030,3280,3280,3280,3280,0
|
|
20230817,142600,68149030,3280,3280,3280,3280,0
|
|
20230817,142500,68149030,3280,3280,3280,3280,0
|
|
20230817,142400,68149030,3280,3280,3280,3280,5
|
|
20230817,142300,68132630,3280,3280,3280,3280,0
|
|
20230817,142200,68132630,3280,3280,3280,3280,0
|
|
20230817,142100,68132630,3280,3280,3280,3280,4
|
|
20230817,142000,68119510,3280,3280,3280,3280,0
|
|
20230817,141900,68119510,3280,3280,3280,3280,0
|
|
20230817,141800,68119510,3280,3280,3280,3280,5
|
|
20230817,141700,68103110,3285,3285,3285,3285,0
|
|
20230817,141600,68103110,3285,3285,3285,3285,0
|
|
20230817,141500,68103110,3285,3285,3285,3285,1
|
|
20230817,141400,68099825,3280,3280,3280,3280,5
|
|
20230817,141300,68083425,3280,3280,3280,3280,0
|
|
20230817,141200,68083425,3280,3280,3280,3280,0
|
|
20230817,141100,68083425,3280,3280,3280,3280,5
|
|
20230817,141000,68067025,3285,3285,3285,3285,0
|
|
20230817,140900,68067025,3285,3285,3285,3285,1
|
|
20230817,140800,68063740,3280,3280,3280,3280,4
|
|
20230817,140700,68050620,3280,3280,3280,3280,0
|
|
20230817,140600,68050620,3280,3280,3280,3280,0
|
|
20230817,140500,68050620,3280,3280,3280,3280,2
|
|
20230817,140400,68044060,3280,3280,3280,3280,5
|
|
20230817,140300,68027660,3285,3285,3285,3285,0
|
|
20230817,140200,68027660,3285,3285,3285,3285,0
|
|
20230817,140100,68027660,3285,3280,3285,3280,218
|
|
20230817,140000,67311555,3280,3280,3280,3280,0
|
|
20230817,135900,67311555,3280,3280,3280,3280,0
|
|
20230817,135800,67311555,3280,3280,3280,3280,5
|
|
20230817,135700,67295155,3280,3280,3280,3280,0
|
|
20230817,135600,67295155,3280,3280,3280,3280,0
|
|
20230817,135500,67295155,3280,3280,3280,3280,0
|
|
20230817,135400,67295155,3280,3280,3280,3280,4
|
|
20230817,135300,67282035,3280,3280,3280,3280,0
|
|
20230817,135200,67282035,3280,3280,3280,3280,0
|
|
20230817,135100,67282035,3280,3280,3280,3280,5
|
|
20230817,135000,67265635,3280,3280,3280,3280,0
|
|
20230817,134900,67265635,3280,3280,3280,3280,0
|
|
20230817,134800,67265635,3280,3280,3280,3280,5
|
|
20230817,134700,67249235,3280,3280,3280,3280,0
|
|
20230817,134600,67249235,3280,3280,3280,3280,0
|
|
20230817,134500,67249235,3280,3280,3280,3280,0
|
|
20230817,134400,67249235,3280,3280,3280,3280,5
|
|
20230817,134300,67232835,3280,3280,3280,3280,500
|
|
20230817,134200,65592835,3280,3280,3280,3280,0
|
|
20230817,134100,65592835,3280,3280,3280,3280,4
|
|
20230817,134000,65579715,3280,3280,3280,3280,0
|
|
20230817,133900,65579715,3280,3280,3280,3280,0
|
|
20230817,133800,65579715,3280,3280,3280,3280,5
|
|
20230817,133700,65563315,3285,3285,3285,3285,0
|
|
20230817,133600,65563315,3285,3285,3285,3285,0
|
|
20230817,133500,65563315,3285,3280,3285,3280,6
|
|
20230817,133400,65543630,3285,3285,3285,3285,0
|
|
20230817,133300,65543630,3285,3285,3285,3285,7
|
|
20230817,133200,65520635,3280,3280,3280,3280,0
|
|
20230817,133100,65520635,3280,3280,3280,3280,42
|
|
20230817,133000,65382875,3280,3280,3280,3280,0
|
|
20230817,132900,65382875,3280,3280,3280,3280,0
|
|
20230817,132800,65382875,3280,3280,3280,3280,5
|
|
20230817,132700,65366475,3280,3280,3280,3280,0
|
|
20230817,132600,65366475,3280,3280,3280,3280,0
|
|
20230817,132500,65366475,3280,3280,3280,3280,5
|
|
20230817,132400,65350075,3280,3280,3280,3280,0
|
|
20230817,132300,65350075,3280,3280,3280,3280,0
|
|
20230817,132200,65350075,3280,3280,3280,3280,309
|
|
20230817,132100,64336555,3280,3280,3280,3280,5
|
|
20230817,132000,64320155,3285,3285,3285,3285,30
|
|
20230817,131900,64221605,3280,3280,3280,3280,1
|
|
20230817,131800,64218325,3280,3280,3280,3280,4
|
|
20230817,131700,64205205,3280,3280,3280,3280,0
|
|
20230817,131600,64205205,3280,3280,3280,3280,0
|
|
20230817,131500,64205205,3280,3280,3280,3280,5
|
|
20230817,131400,64188805,3280,3280,3280,3280,0
|
|
20230817,131300,64188805,3280,3280,3280,3280,1518
|
|
20230817,131200,59209765,3275,3275,3275,3275,0
|
|
20230817,131100,59209765,3275,3275,3275,3275,5
|
|
20230817,131000,59193390,3275,3275,3275,3275,0
|
|
20230817,130900,59193390,3275,3275,3275,3275,0
|
|
20230817,130800,59193390,3275,3275,3275,3275,5
|
|
20230817,130700,59177015,3275,3275,3275,3275,0
|
|
20230817,130600,59177015,3275,3275,3275,3275,0
|
|
20230817,130500,59177015,3275,3275,3275,3275,4
|
|
20230817,130400,59163915,3275,3275,3275,3275,0
|
|
20230817,130300,59163915,3275,3275,3275,3275,0
|
|
20230817,130200,59163915,3275,3275,3275,3275,80
|
|
20230817,130100,58901915,3275,3275,3275,3275,5
|
|
20230817,130000,58885540,3275,3275,3275,3275,0
|
|
20230817,125900,58885540,3275,3275,3275,3275,0
|
|
20230817,125800,58885540,3275,3275,3275,3275,5
|
|
20230817,125700,58869165,3275,3275,3275,3275,0
|
|
20230817,125600,58869165,3275,3275,3275,3275,0
|
|
20230817,125500,58869165,3275,3275,3275,3275,5
|
|
20230817,125400,58852790,3280,3280,3280,3280,2
|
|
20230817,125300,58846230,3275,3275,3275,3275,0
|
|
20230817,125200,58846230,3275,3275,3275,3275,0
|
|
20230817,125100,58846230,3275,3275,3275,3275,11
|
|
20230817,125000,58810205,3270,3270,3270,3270,0
|
|
20230817,124900,58810205,3270,3270,3270,3270,0
|
|
20230817,124800,58810205,3270,3270,3270,3270,10
|
|
20230817,124700,58777505,3270,3270,3270,3270,0
|
|
20230817,124600,58777505,3270,3270,3270,3270,0
|
|
20230817,124500,58777505,3270,3270,3270,3270,0
|
|
20230817,124400,58777505,3270,3270,3270,3270,0
|
|
20230817,124300,58777505,3270,3270,3270,3270,0
|
|
20230817,124200,58777505,3270,3270,3270,3270,0
|
|
20230817,124100,58777505,3270,3270,3270,3270,9
|
|
20230817,124000,58748075,3270,3270,3270,3270,0
|
|
20230817,123900,58748075,3270,3270,3270,3270,0
|
|
20230817,123800,58748075,3270,3275,3275,3270,348
|
|
20230817,123700,57610105,3280,3280,3280,3280,0
|
|
20230817,123600,57610105,3280,3280,3280,3280,4
|
|
20230817,123500,57596985,3280,3275,3280,3275,26
|
|
20230817,123400,57511730,3280,3280,3280,3280,0
|
|
20230817,123300,57511730,3280,3280,3280,3280,0
|
|
20230817,123200,57511730,3280,3275,3280,3275,10
|
|
20230817,123100,57478955,3275,3275,3275,3275,0
|
|
20230817,123000,57478955,3275,3275,3275,3275,0
|
|
20230817,122900,57478955,3275,3275,3275,3275,1360
|
|
20230817,122800,53024955,3270,3270,3270,3270,5
|
|
20230817,122700,53008605,3270,3270,3270,3270,0
|
|
20230817,122600,53008605,3270,3270,3270,3270,0
|
|
20230817,122500,53008605,3270,3270,3270,3270,4
|
|
20230817,122400,52995525,3270,3270,3270,3270,0
|
|
20230817,122300,52995525,3270,3270,3270,3270,0
|
|
20230817,122200,52995525,3270,3270,3270,3270,0
|
|
20230817,122100,52995525,3270,3270,3270,3270,5
|
|
20230817,122000,52979175,3265,3265,3265,3265,0
|
|
20230817,121900,52979175,3265,3265,3265,3265,0
|
|
20230817,121800,52979175,3265,3265,3265,3265,10
|
|
20230817,121700,52946525,3275,3275,3275,3275,0
|
|
20230817,121600,52946525,3275,3275,3275,3275,0
|
|
20230817,121500,52946525,3275,3275,3275,3275,0
|
|
20230817,121400,52946525,3275,3275,3275,3275,0
|
|
20230817,121300,52946525,3275,3275,3275,3275,0
|
|
20230817,121200,52946525,3275,3270,3275,3270,5
|
|
20230817,121100,52930170,3270,3270,3270,3270,0
|
|
20230817,121000,52930170,3270,3270,3270,3270,0
|
|
20230817,120900,52930170,3270,3270,3270,3270,0
|
|
20230817,120800,52930170,3270,3270,3270,3270,5
|
|
20230817,120700,52913820,3275,3275,3275,3275,31
|
|
20230817,120600,52812295,3270,3270,3270,3270,0
|
|
20230817,120500,52812295,3270,3270,3270,3270,5
|
|
20230817,120400,52795945,3270,3270,3270,3270,0
|
|
20230817,120300,52795945,3270,3270,3270,3270,0
|
|
20230817,120200,52795945,3270,3270,3270,3270,5
|
|
20230817,120100,52779595,3275,3275,3275,3275,1
|
|
20230817,120000,52776320,3270,3270,3270,3270,0
|
|
20230817,115900,52776320,3270,3270,3270,3270,4
|
|
20230817,115800,52763240,3270,3270,3270,3270,0
|
|
20230817,115700,52763240,3270,3270,3270,3270,0
|
|
20230817,115600,52763240,3270,3270,3270,3270,1485
|
|
20230817,115500,47907290,3265,3265,3265,3265,5
|
|
20230817,115400,47890965,3265,3265,3265,3265,0
|
|
20230817,115300,47890965,3265,3265,3265,3265,0
|
|
20230817,115200,47890965,3265,3265,3265,3265,5
|
|
20230817,115100,47874640,3265,3265,3265,3265,0
|
|
20230817,115000,47874640,3265,3265,3265,3265,0
|
|
20230817,114900,47874640,3265,3265,3265,3265,0
|
|
20230817,114800,47874640,3265,3265,3265,3265,5
|
|
20230817,114700,47858315,3265,3265,3265,3265,0
|
|
20230817,114600,47858315,3265,3265,3265,3265,0
|
|
20230817,114500,47858315,3265,3265,3265,3265,4
|
|
20230817,114400,47845255,3265,3265,3265,3265,0
|
|
20230817,114300,47845255,3265,3265,3265,3265,0
|
|
20230817,114200,47845255,3265,3265,3265,3265,5
|
|
20230817,114100,47828930,3270,3270,3270,3270,0
|
|
20230817,114000,47828930,3270,3270,3270,3270,0
|
|
20230817,113900,47828930,3270,3270,3270,3270,16
|
|
20230817,113800,47776610,3265,3265,3265,3265,5
|
|
20230817,113700,47760285,3265,3265,3265,3265,0
|
|
20230817,113600,47760285,3265,3265,3265,3265,0
|
|
20230817,113500,47760285,3265,3265,3265,3265,5
|
|
20230817,113400,47743960,3265,3265,3265,3265,0
|
|
20230817,113300,47743960,3265,3265,3265,3265,0
|
|
20230817,113200,47743960,3265,3265,3265,3265,4
|
|
20230817,113100,47730900,3265,3265,3265,3265,0
|
|
20230817,113000,47730900,3265,3265,3265,3265,0
|
|
20230817,112900,47730900,3265,3265,3265,3265,0
|
|
20230817,112800,47730900,3265,3265,3265,3265,5
|
|
20230817,112700,47714575,3265,3265,3265,3265,0
|
|
20230817,112600,47714575,3265,3265,3265,3265,0
|
|
20230817,112500,47714575,3265,3265,3265,3265,5
|
|
20230817,112400,47698250,3270,3270,3270,3270,30
|
|
20230817,112300,47600150,3265,3265,3265,3265,0
|
|
20230817,112200,47600150,3265,3265,3265,3265,5
|
|
20230817,112100,47583825,3265,3265,3265,3265,0
|
|
20230817,112000,47583825,3265,3265,3265,3265,0
|
|
20230817,111900,47583825,3265,3265,3265,3265,0
|
|
20230817,111800,47583825,3265,3265,3265,3265,4
|
|
20230817,111700,47570765,3265,3265,3265,3265,0
|
|
20230817,111600,47570765,3265,3265,3265,3265,0
|
|
20230817,111500,47570765,3265,3265,3265,3265,5
|
|
20230817,111400,47554440,3265,3265,3265,3265,0
|
|
20230817,111300,47554440,3265,3265,3265,3265,0
|
|
20230817,111200,47554440,3265,3265,3265,3265,5
|
|
20230817,111100,47538115,3265,3265,3265,3265,0
|
|
20230817,111000,47538115,3265,3265,3265,3265,0
|
|
20230817,110900,47538115,3265,3265,3265,3265,0
|
|
20230817,110800,47538115,3265,3265,3265,3265,5
|
|
20230817,110700,47521790,3265,3265,3265,3265,0
|
|
20230817,110600,47521790,3265,3265,3265,3265,0
|
|
20230817,110500,47521790,3265,3265,3265,3265,5
|
|
20230817,110400,47505465,3265,3265,3265,3265,1030
|
|
20230817,110300,44142515,3255,3255,3255,3255,0
|
|
20230817,110200,44142515,3255,3255,3255,3255,9
|
|
20230817,110100,44113220,3260,3260,3260,3260,0
|
|
20230817,110000,44113220,3260,3260,3260,3260,0
|
|
20230817,105900,44113220,3260,3260,3260,3260,0
|
|
20230817,105800,44113220,3260,3260,3260,3260,1
|
|
20230817,105700,44109960,3255,3260,3260,3255,9
|
|
20230817,105600,44080655,3260,3260,3260,3260,0
|
|
20230817,105500,44080655,3260,3260,3260,3260,5
|
|
20230817,105400,44064355,3260,3260,3260,3260,0
|
|
20230817,105300,44064355,3260,3260,3260,3260,0
|
|
20230817,105200,44064355,3260,3260,3260,3260,4
|
|
20230817,105100,44051315,3260,3260,3260,3260,0
|
|
20230817,105000,44051315,3260,3260,3260,3260,0
|
|
20230817,104900,44051315,3260,3260,3260,3260,5
|
|
20230817,104800,44035015,3260,3260,3260,3260,0
|
|
20230817,104700,44035015,3260,3260,3260,3260,0
|
|
20230817,104600,44035015,3260,3260,3260,3260,0
|
|
20230817,104500,44035015,3260,3260,3260,3260,5
|
|
20230817,104400,44018715,3260,3260,3260,3260,0
|
|
20230817,104300,44018715,3260,3260,3260,3260,0
|
|
20230817,104200,44018715,3260,3260,3260,3260,4
|
|
20230817,104100,44005675,3260,3260,3260,3260,0
|
|
20230817,104000,44005675,3260,3260,3260,3255,6
|
|
20230817,103900,43986120,3250,3250,3250,3250,0
|
|
20230817,103800,43986120,3250,3250,3250,3250,0
|
|
20230817,103700,43986120,3250,3250,3250,3250,0
|
|
20230817,103600,43986120,3250,3250,3250,3250,0
|
|
20230817,103500,43986120,3250,3250,3250,3250,10
|
|
20230817,103400,43953620,3250,3250,3250,3250,0
|
|
20230817,103300,43953620,3250,3250,3250,3250,0
|
|
20230817,103200,43953620,3250,3250,3250,3250,4
|
|
20230817,103100,43940620,3250,3250,3250,3250,0
|
|
20230817,103000,43940620,3250,3250,3250,3250,0
|
|
20230817,102900,43940620,3250,3250,3250,3250,0
|
|
20230817,102800,43940620,3250,3250,3250,3250,77
|
|
20230817,102700,43690370,3255,3255,3255,3255,40
|
|
20230817,102600,43560170,3250,3250,3250,3250,0
|
|
20230817,102500,43560170,3250,3255,3255,3250,491
|
|
20230817,102400,41961990,3260,3260,3260,3260,18
|
|
20230817,102300,41903310,3260,3260,3260,3260,0
|
|
20230817,102200,41903310,3260,3260,3260,3260,10
|
|
20230817,102100,41870710,3270,3270,3270,3270,0
|
|
20230817,102000,41870710,3270,3270,3270,3270,0
|
|
20230817,101900,41870710,3270,3270,3270,3270,0
|
|
20230817,101800,41870710,3270,3270,3270,3270,0
|
|
20230817,101700,41870710,3270,3270,3270,3270,0
|
|
20230817,101600,41870710,3270,3270,3270,3270,1
|
|
20230817,101500,41867440,3265,3265,3265,3265,9
|
|
20230817,101400,41838055,3260,3260,3260,3260,0
|
|
20230817,101300,41838055,3260,3260,3260,3260,0
|
|
20230817,101200,41838055,3260,3260,3260,3260,0
|
|
20230817,101100,41838055,3260,3260,3260,3260,0
|
|
20230817,101000,41838055,3260,3260,3260,3260,0
|
|
20230817,100900,41838055,3260,3265,3265,3260,2005
|
|
20230817,100800,35291805,3265,3265,3265,3265,0
|
|
20230817,100700,35291805,3265,3260,3265,3260,1027
|
|
20230817,100600,31938735,3260,3260,3260,3260,1
|
|
20230817,100500,31935475,3255,3260,3260,3255,1005
|
|
20230817,100400,28659200,3255,3255,3255,3255,0
|
|
20230817,100300,28659200,3255,3255,3255,3255,0
|
|
20230817,100200,28659200,3255,3255,3255,3255,4
|
|
20230817,100100,28646180,3260,3260,3260,3260,10
|
|
20230817,100000,28613580,3255,3255,3255,3255,0
|
|
20230817,095900,28613580,3255,3255,3255,3255,5
|
|
20230817,095800,28597305,3260,3260,3260,3260,1
|
|
20230817,095700,28594045,3255,3255,3255,3255,0
|
|
20230817,095600,28594045,3255,3255,3255,3255,0
|
|
20230817,095500,28594045,3255,3255,3255,3255,5
|
|
20230817,095400,28577770,3255,3255,3255,3255,0
|
|
20230817,095300,28577770,3255,3255,3255,3255,0
|
|
20230817,095200,28577770,3255,3255,3255,3255,5
|
|
20230817,095100,28561495,3255,3255,3255,3255,0
|
|
20230817,095000,28561495,3255,3255,3255,3255,0
|
|
20230817,094900,28561495,3255,3255,3255,3255,4
|
|
20230817,094800,28548475,3260,3260,3260,3260,0
|
|
20230817,094700,28548475,3260,3260,3260,3260,1
|
|
20230817,094600,28545215,3260,3260,3260,3260,1
|
|
20230817,094500,28541955,3255,3255,3255,3255,5
|
|
20230817,094400,28525680,3255,3255,3255,3255,0
|
|
20230817,094300,28525680,3255,3255,3255,3255,0
|
|
20230817,094200,28525680,3255,3255,3255,3255,5
|
|
20230817,094100,28509405,3260,3260,3260,3260,14
|
|
20230817,094000,28463765,3255,3255,3255,3255,0
|
|
20230817,093900,28463765,3255,3255,3255,3255,61
|
|
20230817,093800,28265210,3255,3255,3255,3255,0
|
|
20230817,093700,28265210,3255,3255,3255,3255,1000
|
|
20230817,093600,25010210,3250,3250,3250,3250,0
|
|
20230817,093500,25010210,3250,3250,3250,3250,4
|
|
20230817,093400,24997210,3255,3255,3255,3255,1
|
|
20230817,093300,24993955,3245,3245,3245,3245,0
|
|
20230817,093200,24993955,3245,3255,3255,3245,370
|
|
20230817,093100,23792905,3255,3260,3260,3255,1973
|
|
20230817,093000,17370615,3260,3260,3260,3260,41
|
|
20230817,092900,17236955,3255,3250,3255,3250,1074
|
|
20230817,092800,13741110,3250,3255,3255,3250,400
|
|
20230817,092700,12441085,3255,3265,3265,3255,1579
|
|
20230817,092600,7297775,3265,3265,3265,3265,1
|
|
20230817,092500,7294510,3265,3265,3265,3265,10
|
|
20230817,092400,7261860,3265,3265,3265,3265,27
|
|
20230817,092300,7173705,3265,3265,3265,3265,0
|
|
20230817,092200,7173705,3265,3265,3265,3265,0
|
|
20230817,092100,7173705,3265,3265,3265,3265,349
|
|
20230817,092000,6034220,3270,3270,3270,3270,5
|
|
20230817,091900,6017870,3265,3265,3265,3265,1
|
|
20230817,091800,6014605,3270,3270,3270,3270,0
|
|
20230817,091700,6014605,3270,3270,3270,3270,1
|
|
20230817,091600,6011335,3270,3270,3270,3270,9
|
|
20230817,091500,5981905,3270,3270,3270,3270,100
|
|
20230817,091400,5654905,3270,3275,3280,3270,561
|
|
20230817,091300,3818890,3280,3280,3280,3280,0
|
|
20230817,091200,3818890,3280,3280,3280,3280,144
|
|
20230817,091100,3346570,3280,3280,3280,3280,8
|
|
20230817,091000,3320330,3280,3280,3280,3280,0
|
|
20230817,090900,3320330,3280,3280,3280,3280,0
|
|
20230817,090800,3320330,3280,3305,3305,3280,315
|
|
20230817,090700,2287055,3305,3305,3305,3305,0
|
|
20230817,090600,2287055,3305,3305,3305,3305,0
|
|
20230817,090500,2287055,3305,3305,3305,3300,224
|
|
20230817,090400,1546755,3305,3305,3305,3305,9
|
|
20230817,090300,1517010,3310,3310,3310,3310,10
|
|
20230817,090200,1483910,3280,3290,3290,3280,400
|
|
20230817,090100,169320,3320,3320,3320,3320,0
|
|
20230817,090000,169320,3320,3320,3320,3320,51
|