635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,193200,397352415,4950,4950,4950,4950,463
|
|
20230817,193100,397352415,4950,4950,4950,4950,0
|
|
20230817,193000,397352415,4950,4950,4950,4950,0
|
|
20230817,192900,397352415,4950,4950,4950,4950,0
|
|
20230817,192800,397352415,4950,4950,4950,4950,0
|
|
20230817,192700,397352415,4950,4950,4950,4950,0
|
|
20230817,192600,397352415,4950,4950,4950,4950,0
|
|
20230817,192500,397352415,4950,4950,4950,4950,0
|
|
20230817,192400,397352415,4950,4950,4950,4950,0
|
|
20230817,192300,397352415,4950,4950,4950,4950,0
|
|
20230817,192200,397352415,4950,4950,4950,4950,0
|
|
20230817,192100,397352415,4950,4950,4950,4950,0
|
|
20230817,192000,397352415,4950,4950,4950,4950,0
|
|
20230817,191900,397352415,4950,4950,4950,4950,0
|
|
20230817,191800,397352415,4950,4950,4950,4950,0
|
|
20230817,191700,397352415,4950,4950,4950,4950,0
|
|
20230817,191600,397352415,4950,4950,4950,4950,0
|
|
20230817,191500,397352415,4950,4950,4950,4950,0
|
|
20230817,191400,397352415,4950,4950,4950,4950,0
|
|
20230817,191300,397352415,4950,4950,4950,4950,0
|
|
20230817,191200,397352415,4950,4950,4950,4950,0
|
|
20230817,191100,397352415,4950,4950,4950,4950,0
|
|
20230817,191000,397352415,4950,4950,4950,4950,0
|
|
20230817,190900,397352415,4950,4950,4950,4950,0
|
|
20230817,190800,397352415,4950,4950,4950,4950,0
|
|
20230817,190700,397352415,4950,4950,4950,4950,0
|
|
20230817,190600,397352415,4950,4950,4950,4950,0
|
|
20230817,190500,397352415,4950,4950,4950,4950,0
|
|
20230817,190400,397352415,4950,4950,4950,4950,0
|
|
20230817,190300,397352415,4950,4950,4950,4950,0
|
|
20230817,190200,397352415,4950,4950,4950,4950,463
|
|
20230817,190100,397352415,4950,4950,4950,4950,0
|
|
20230817,190000,397352415,4950,4950,4950,4950,0
|
|
20230817,185900,397352415,4950,4950,4950,4950,0
|
|
20230817,185800,397352415,4950,4950,4950,4950,0
|
|
20230817,185700,397352415,4950,4950,4950,4950,0
|
|
20230817,185600,397352415,4950,4950,4950,4950,0
|
|
20230817,185500,397352415,4950,4950,4950,4950,0
|
|
20230817,185400,397352415,4950,4950,4950,4950,0
|
|
20230817,185300,397352415,4950,4950,4950,4950,0
|
|
20230817,185200,397352415,4950,4950,4950,4950,0
|
|
20230817,185100,397352415,4950,4950,4950,4950,0
|
|
20230817,185000,397352415,4950,4950,4950,4950,0
|
|
20230817,184900,397352415,4950,4950,4950,4950,0
|
|
20230817,184800,397352415,4950,4950,4950,4950,0
|
|
20230817,184700,397352415,4950,4950,4950,4950,0
|
|
20230817,184600,397352415,4950,4950,4950,4950,0
|
|
20230817,184500,397352415,4950,4950,4950,4950,0
|
|
20230817,184400,397352415,4950,4950,4950,4950,0
|
|
20230817,184300,397352415,4950,4950,4950,4950,0
|
|
20230817,184200,397352415,4950,4950,4950,4950,0
|
|
20230817,184100,397352415,4950,4950,4950,4950,0
|
|
20230817,184000,397352415,4950,4950,4950,4950,0
|
|
20230817,183900,397352415,4950,4950,4950,4950,0
|
|
20230817,183800,397352415,4950,4950,4950,4950,0
|
|
20230817,183700,397352415,4950,4950,4950,4950,0
|
|
20230817,183600,397352415,4950,4950,4950,4950,0
|
|
20230817,183500,397352415,4950,4950,4950,4950,0
|
|
20230817,183400,397352415,4950,4950,4950,4950,0
|
|
20230817,183300,397352415,4950,4950,4950,4950,0
|
|
20230817,183200,397352415,4950,4950,4950,4950,463
|
|
20230817,183100,397352415,4950,4950,4950,4950,0
|
|
20230817,183000,397352415,4950,4950,4950,4950,0
|
|
20230817,182900,397352415,4950,4950,4950,4950,0
|
|
20230817,182800,397352415,4950,4950,4950,4950,0
|
|
20230817,182700,397352415,4950,4950,4950,4950,0
|
|
20230817,182600,397352415,4950,4950,4950,4950,0
|
|
20230817,182500,397352415,4950,4950,4950,4950,0
|
|
20230817,182400,397352415,4950,4950,4950,4950,0
|
|
20230817,182300,397352415,4950,4950,4950,4950,0
|
|
20230817,182200,397352415,4950,4950,4950,4950,0
|
|
20230817,182100,397352415,4950,4950,4950,4950,0
|
|
20230817,182000,397352415,4950,4950,4950,4950,0
|
|
20230817,181900,397352415,4950,4950,4950,4950,0
|
|
20230817,181800,397352415,4950,4950,4950,4950,0
|
|
20230817,181700,397352415,4950,4950,4950,4950,0
|
|
20230817,181600,397352415,4950,4950,4950,4950,0
|
|
20230817,181500,397352415,4950,4950,4950,4950,0
|
|
20230817,181400,397352415,4950,4950,4950,4950,0
|
|
20230817,181300,397352415,4950,4950,4950,4950,0
|
|
20230817,181200,397352415,4950,4950,4950,4950,0
|
|
20230817,181100,397352415,4950,4950,4950,4950,0
|
|
20230817,181000,397352415,4950,4950,4950,4950,0
|
|
20230817,180900,397352415,4950,4950,4950,4950,0
|
|
20230817,180800,397352415,4950,4950,4950,4950,0
|
|
20230817,180700,397352415,4950,4950,4950,4950,0
|
|
20230817,180600,397352415,4950,4950,4950,4950,0
|
|
20230817,180500,397352415,4950,4950,4950,4950,0
|
|
20230817,180400,397352415,4950,4950,4950,4950,0
|
|
20230817,180300,397352415,4950,4950,4950,4950,0
|
|
20230817,180200,397352415,4950,4950,4950,4950,463
|
|
20230817,180100,397352415,4950,4950,4950,4950,0
|
|
20230817,180000,397352415,4950,4950,4950,4950,0
|
|
20230817,175900,397352415,4950,4950,4950,4950,0
|
|
20230817,175800,397352415,4950,4950,4950,4950,0
|
|
20230817,175700,397352415,4950,4950,4950,4950,0
|
|
20230817,175600,397352415,4950,4950,4950,4950,0
|
|
20230817,175500,397352415,4950,4950,4950,4950,0
|
|
20230817,175400,397352415,4950,4950,4950,4950,0
|
|
20230817,175300,397352415,4950,4950,4950,4950,0
|
|
20230817,175200,397352415,4950,4950,4950,4950,0
|
|
20230817,175100,397352415,4950,4950,4950,4950,0
|
|
20230817,175000,397352415,4950,4950,4950,4950,0
|
|
20230817,174900,397352415,4950,4950,4950,4950,0
|
|
20230817,174800,397352415,4950,4950,4950,4950,0
|
|
20230817,174700,397352415,4950,4950,4950,4950,0
|
|
20230817,174600,397352415,4950,4950,4950,4950,0
|
|
20230817,174500,397352415,4950,4950,4950,4950,0
|
|
20230817,174400,397352415,4950,4950,4950,4950,0
|
|
20230817,174300,397352415,4950,4950,4950,4950,0
|
|
20230817,174200,397352415,4950,4950,4950,4950,0
|
|
20230817,174100,397352415,4950,4950,4950,4950,0
|
|
20230817,174000,397352415,4950,4950,4950,4950,0
|
|
20230817,173900,397352415,4950,4950,4950,4950,0
|
|
20230817,173800,397352415,4950,4950,4950,4950,0
|
|
20230817,173700,397352415,4950,4950,4950,4950,0
|
|
20230817,173600,397352415,4950,4950,4950,4950,0
|
|
20230817,173500,397352415,4950,4950,4950,4950,0
|
|
20230817,173400,397352415,4950,4950,4950,4950,0
|
|
20230817,173300,397352415,4950,4950,4950,4950,0
|
|
20230817,173200,397352415,4950,4950,4950,4950,463
|
|
20230817,173100,397352415,4950,4950,4950,4950,0
|
|
20230817,173000,397352415,4950,4950,4950,4950,0
|
|
20230817,172900,397352415,4950,4950,4950,4950,0
|
|
20230817,172800,397352415,4950,4950,4950,4950,0
|
|
20230817,172700,397352415,4950,4950,4950,4950,0
|
|
20230817,172600,397352415,4950,4950,4950,4950,0
|
|
20230817,172500,397352415,4950,4950,4950,4950,0
|
|
20230817,172400,397352415,4950,4950,4950,4950,0
|
|
20230817,172300,397352415,4950,4950,4950,4950,0
|
|
20230817,172200,397352415,4950,4950,4950,4950,0
|
|
20230817,172100,397352415,4950,4950,4950,4950,0
|
|
20230817,172000,397352415,4950,4950,4950,4950,0
|
|
20230817,171900,397352415,4950,4950,4950,4950,0
|
|
20230817,171800,397352415,4950,4950,4950,4950,0
|
|
20230817,171700,397352415,4950,4950,4950,4950,0
|
|
20230817,171600,397352415,4950,4950,4950,4950,0
|
|
20230817,171500,397352415,4950,4950,4950,4950,0
|
|
20230817,171400,397352415,4950,4950,4950,4950,0
|
|
20230817,171300,397352415,4950,4950,4950,4950,0
|
|
20230817,171200,397352415,4950,4950,4950,4950,0
|
|
20230817,171100,397352415,4950,4950,4950,4950,0
|
|
20230817,171000,397352415,4950,4950,4950,4950,0
|
|
20230817,170900,397352415,4950,4950,4950,4950,0
|
|
20230817,170800,397352415,4950,4950,4950,4950,0
|
|
20230817,170700,397352415,4950,4950,4950,4950,0
|
|
20230817,170600,397352415,4950,4950,4950,4950,0
|
|
20230817,170500,397352415,4950,4950,4950,4950,0
|
|
20230817,170400,397352415,4950,4950,4950,4950,0
|
|
20230817,170300,397352415,4950,4950,4950,4950,0
|
|
20230817,170200,397352415,4950,4950,4950,4950,463
|
|
20230817,170100,397352415,4950,4950,4950,4950,0
|
|
20230817,170000,397352415,4950,4950,4950,4950,0
|
|
20230817,165900,397352415,4950,4950,4950,4950,0
|
|
20230817,165800,397352415,4950,4950,4950,4950,0
|
|
20230817,165700,397352415,4950,4950,4950,4950,0
|
|
20230817,165600,397352415,4950,4950,4950,4950,0
|
|
20230817,165500,397352415,4950,4950,4950,4950,0
|
|
20230817,165400,397352415,4950,4950,4950,4950,0
|
|
20230817,165300,397352415,4950,4950,4950,4950,0
|
|
20230817,165200,397352415,4950,4950,4950,4950,0
|
|
20230817,165100,397352415,4950,4950,4950,4950,0
|
|
20230817,165000,397352415,4950,4950,4950,4950,0
|
|
20230817,164900,397352415,4950,4950,4950,4950,0
|
|
20230817,164800,397352415,4950,4950,4950,4950,0
|
|
20230817,164700,397352415,4950,4950,4950,4950,0
|
|
20230817,164600,397352415,4950,4950,4950,4950,0
|
|
20230817,164500,397352415,4950,4950,4950,4950,0
|
|
20230817,164400,397352415,4950,4950,4950,4950,0
|
|
20230817,164300,397352415,4950,4950,4950,4950,0
|
|
20230817,164200,397352415,4950,4950,4950,4950,0
|
|
20230817,164100,397352415,4950,4950,4950,4950,0
|
|
20230817,164000,397352415,4950,4950,4950,4950,0
|
|
20230817,163900,397352415,4950,4950,4950,4950,0
|
|
20230817,163800,397352415,4950,4950,4950,4950,0
|
|
20230817,163700,397352415,4950,4950,4950,4950,0
|
|
20230817,163600,397352415,4950,4950,4950,4950,0
|
|
20230817,163500,397352415,4950,4950,4950,4950,0
|
|
20230817,163400,397352415,4950,4950,4950,4950,0
|
|
20230817,163300,397352415,4950,4950,4950,4950,0
|
|
20230817,163200,397352415,4950,4950,4950,4950,463
|
|
20230817,163100,397352415,4950,4950,4950,4950,0
|
|
20230817,163000,397352415,4950,4950,4950,4950,0
|
|
20230817,162900,397352415,4950,4950,4950,4950,0
|
|
20230817,162800,397352415,4950,4950,4950,4950,0
|
|
20230817,162700,397352415,4950,4950,4950,4950,0
|
|
20230817,162600,397352415,4950,4950,4950,4950,0
|
|
20230817,162500,397352415,4950,4950,4950,4950,0
|
|
20230817,162400,397352415,4950,4950,4950,4950,0
|
|
20230817,162300,397352415,4950,4950,4950,4950,0
|
|
20230817,162200,397352415,4950,4950,4950,4950,0
|
|
20230817,162100,397352415,4950,4950,4950,4950,0
|
|
20230817,162000,397352415,4950,4950,4950,4950,0
|
|
20230817,161900,397352415,4950,4950,4950,4950,0
|
|
20230817,161800,397352415,4950,4950,4950,4950,0
|
|
20230817,161700,397352415,4950,4950,4950,4950,0
|
|
20230817,161600,397352415,4950,4950,4950,4950,0
|
|
20230817,161500,397352415,4950,4950,4950,4950,0
|
|
20230817,161400,397352415,4950,4950,4950,4950,0
|
|
20230817,161300,397352415,4950,4950,4950,4950,0
|
|
20230817,161200,397352415,4950,4950,4950,4950,0
|
|
20230817,161100,397352415,4950,4950,4950,4950,0
|
|
20230817,161000,397352415,4950,4950,4950,4950,0
|
|
20230817,160900,397352415,4950,4950,4950,4950,0
|
|
20230817,160800,397352415,4950,4950,4950,4950,0
|
|
20230817,160700,397352415,4950,4950,4950,4950,0
|
|
20230817,160600,397352415,4950,4950,4950,4950,0
|
|
20230817,160500,397352415,4950,4950,4950,4950,0
|
|
20230817,160400,397352415,4950,4950,4950,4950,0
|
|
20230817,160300,397352415,4950,4950,4950,4950,0
|
|
20230817,160200,397352415,4950,4950,4950,4950,463
|
|
20230817,160100,397352415,4950,4950,4950,4950,0
|
|
20230817,160000,397352415,4950,4950,4950,4950,0
|
|
20230817,155900,397352415,4950,4950,4950,4950,0
|
|
20230817,155800,397352415,4950,4950,4950,4950,0
|
|
20230817,155700,397352415,4950,4950,4950,4950,0
|
|
20230817,155600,397352415,4950,4950,4950,4950,0
|
|
20230817,155500,397352415,4950,4950,4950,4950,0
|
|
20230817,155400,397352415,4950,4950,4950,4950,0
|
|
20230817,155300,397352415,4950,4950,4950,4950,0
|
|
20230817,155200,397352415,4950,4950,4950,4950,0
|
|
20230817,155100,397352415,4950,4950,4950,4950,0
|
|
20230817,155000,397352415,4950,4950,4950,4950,0
|
|
20230817,154900,397352415,4950,4950,4950,4950,0
|
|
20230817,154800,397352415,4950,4950,4950,4950,0
|
|
20230817,154700,397352415,4950,4950,4950,4950,0
|
|
20230817,154600,397352415,4950,4950,4950,4950,0
|
|
20230817,154500,397352415,4950,4950,4950,4950,0
|
|
20230817,154400,397352415,4950,4950,4950,4950,0
|
|
20230817,154300,397352415,4950,4950,4950,4950,0
|
|
20230817,154200,397352415,4950,4950,4950,4950,0
|
|
20230817,154100,397352415,4950,4950,4950,4950,0
|
|
20230817,154000,397352415,4950,4950,4950,4950,0
|
|
20230817,153900,397352415,4950,4950,4950,4950,0
|
|
20230817,153800,397352415,4950,4950,4950,4950,0
|
|
20230817,153700,397352415,4950,4950,4950,4950,0
|
|
20230817,153600,397352415,4950,4950,4950,4950,0
|
|
20230817,153500,397352415,4950,4950,4950,4950,0
|
|
20230817,153400,397352415,4950,4950,4950,4950,0
|
|
20230817,153300,397352415,4950,4950,4950,4950,0
|
|
20230817,153200,397352415,4950,4950,4950,4950,463
|
|
20230817,153100,397352415,4950,4950,4950,4950,0
|
|
20230817,153000,397352415,4950,4950,4950,4950,463
|
|
20230817,152900,395060565,4965,4965,4965,4965,0
|
|
20230817,152800,395060565,4965,4965,4965,4965,0
|
|
20230817,152700,395060565,4965,4965,4965,4965,0
|
|
20230817,152600,395060565,4965,4965,4965,4965,0
|
|
20230817,152500,395060565,4965,4965,4965,4965,0
|
|
20230817,152400,395060565,4965,4965,4965,4965,0
|
|
20230817,152300,395060565,4965,4965,4965,4965,0
|
|
20230817,152200,395060565,4965,4965,4965,4965,0
|
|
20230817,152100,395060565,4965,4965,4965,4965,0
|
|
20230817,152000,395060565,4965,4965,4965,4965,0
|
|
20230817,151900,395060565,4965,4940,4965,4930,149
|
|
20230817,151800,394324895,4970,4935,4970,4935,515
|
|
20230817,151700,391766660,4935,4945,4945,4935,34
|
|
20230817,151600,391598820,4940,4945,4945,4940,69
|
|
20230817,151500,391257815,4945,4945,4945,4945,36
|
|
20230817,151400,391079795,4970,4965,4970,4965,500
|
|
20230817,151300,388595090,4930,4940,4940,4930,734
|
|
20230817,151200,384975065,4935,4940,4940,4935,539
|
|
20230817,151100,382314880,4970,4965,4970,4965,500
|
|
20230817,151000,379829895,4935,4935,4935,4935,34
|
|
20230817,150900,379662105,4970,4970,4970,4970,1031
|
|
20230817,150800,374538035,4970,4970,4970,4970,157
|
|
20230817,150700,373757745,4970,4970,4970,4970,0
|
|
20230817,150600,373757745,4970,4970,4970,4970,0
|
|
20230817,150500,373757745,4970,4970,4970,4970,500
|
|
20230817,150400,371272745,4970,4970,4970,4970,394
|
|
20230817,150300,369314565,4970,4970,4970,4970,0
|
|
20230817,150200,369314565,4970,4970,4970,4970,106
|
|
20230817,150100,368787745,4970,4970,4970,4970,494
|
|
20230817,150000,366332565,4975,4975,4975,4975,0
|
|
20230817,145900,366332565,4975,4970,4975,4970,1579
|
|
20230817,145800,358477070,4950,4950,4950,4950,6
|
|
20230817,145700,358447370,4970,4970,4970,4970,0
|
|
20230817,145600,358447370,4970,4960,4970,4960,518
|
|
20230817,145500,355877910,4970,4970,4970,4970,0
|
|
20230817,145400,355877910,4970,4970,4970,4970,0
|
|
20230817,145300,355877910,4970,4970,4970,4970,770
|
|
20230817,145200,352051010,4970,4970,4970,4970,45
|
|
20230817,145100,351827360,4970,4970,4970,4970,98
|
|
20230817,145000,351340300,4970,4970,4970,4970,87
|
|
20230817,144900,350907910,4950,4950,4950,4950,27
|
|
20230817,144800,350774260,4930,4930,4930,4930,0
|
|
20230817,144700,350774260,4930,4960,4975,4930,812
|
|
20230817,144600,346738995,4930,4935,4935,4930,540
|
|
20230817,144500,344076565,4935,4935,4935,4935,27
|
|
20230817,144400,343943320,4970,4955,4970,4955,500
|
|
20230817,144300,341460345,4930,4930,4930,4930,212
|
|
20230817,144200,340415185,4920,4920,4920,4920,0
|
|
20230817,144100,340415185,4920,4950,4950,4920,553
|
|
20230817,144000,337683505,4970,4945,4970,4945,552
|
|
20230817,143900,334941365,4970,4970,4970,4970,0
|
|
20230817,143800,334941365,4970,4965,4970,4965,500
|
|
20230817,143700,332457415,4970,4970,4970,4970,0
|
|
20230817,143600,332457415,4970,4970,4970,4970,0
|
|
20230817,143500,332457415,4970,4960,4970,4960,500
|
|
20230817,143400,329974665,4950,4960,4980,4945,4492
|
|
20230817,143300,307650745,4960,4940,4960,4940,3806
|
|
20230817,143200,288831700,4920,4920,4920,4920,71
|
|
20230817,143100,288482380,4940,4925,4940,4920,571
|
|
20230817,143000,285663005,4930,4930,4930,4930,32
|
|
20230817,142900,285505245,4930,4940,4940,4930,34
|
|
20230817,142800,285337405,4940,4940,4940,4940,500
|
|
20230817,142700,282867405,4925,4925,4925,4925,0
|
|
20230817,142600,282867405,4925,4920,4925,4915,111
|
|
20230817,142500,282321435,4940,4940,4940,4940,500
|
|
20230817,142400,279851435,4940,4915,4940,4915,571
|
|
20230817,142300,277033970,4915,4915,4915,4915,0
|
|
20230817,142200,277033970,4915,4930,4940,4915,571
|
|
20230817,142100,274218755,4915,4915,4915,4915,0
|
|
20230817,142000,274218755,4915,4915,4915,4915,140
|
|
20230817,141900,273530655,4915,4915,4915,4915,0
|
|
20230817,141800,273530655,4915,4915,4915,4915,0
|
|
20230817,141700,273530655,4915,4915,4915,4915,0
|
|
20230817,141600,273530655,4915,4925,4925,4915,74
|
|
20230817,141500,273166735,4945,4925,4945,4910,550
|
|
20230817,141400,270449305,4925,4925,4925,4925,20
|
|
20230817,141300,270350805,4925,4925,4925,4925,30
|
|
20230817,141200,270203055,4950,4950,4950,4950,0
|
|
20230817,141100,270203055,4950,4950,4950,4950,0
|
|
20230817,141000,270203055,4950,4945,4950,4945,500
|
|
20230817,140900,267729130,4950,4950,4950,4950,0
|
|
20230817,140800,267729130,4950,4950,4950,4950,1
|
|
20230817,140700,267724180,4945,4945,4945,4945,500
|
|
20230817,140600,265251680,4920,4920,4920,4920,15
|
|
20230817,140500,265177880,4945,4945,4945,4945,1
|
|
20230817,140400,265172935,4930,4925,4930,4925,602
|
|
20230817,140300,262205125,4920,4920,4920,4920,572
|
|
20230817,140200,259390885,4920,4920,4920,4920,28
|
|
20230817,140100,259253125,4920,4920,4920,4920,472
|
|
20230817,140000,256930885,4905,4905,4905,4905,63
|
|
20230817,135900,256621870,4920,4920,4920,4920,0
|
|
20230817,135800,256621870,4920,4910,4920,4910,500
|
|
20230817,135700,254162835,4910,4910,4910,4910,0
|
|
20230817,135600,254162835,4910,4910,4910,4910,0
|
|
20230817,135500,254162835,4910,4905,4910,4905,2
|
|
20230817,135400,254153020,4910,4910,4910,4910,1
|
|
20230817,135300,254148110,4910,4910,4910,4910,5
|
|
20230817,135200,254123560,4905,4905,4905,4905,160
|
|
20230817,135100,253338760,4905,4905,4905,4905,16
|
|
20230817,135000,253260280,4905,4905,4905,4905,296
|
|
20230817,134900,251808400,4905,4900,4905,4900,188
|
|
20230817,134800,250886395,4900,4900,4900,4900,5
|
|
20230817,134700,250861895,4905,4905,4905,4905,1
|
|
20230817,134600,250856990,4905,4905,4905,4905,59
|
|
20230817,134500,250567595,4905,4905,4905,4905,441
|
|
20230817,134400,248404490,4865,4905,4905,4865,70
|
|
20230817,134300,248062740,4905,4905,4905,4905,160
|
|
20230817,134200,247277940,4905,4900,4905,4900,319
|
|
20230817,134100,245713330,4865,4870,4870,4865,212
|
|
20230817,134000,244681865,4905,4905,4905,4905,6
|
|
20230817,133900,244652435,4905,4905,4905,4905,537
|
|
20230817,133800,242018450,4905,4905,4905,4905,23
|
|
20230817,133700,241905635,4905,4905,4905,4905,1
|
|
20230817,133600,241900730,4905,4905,4905,4905,643
|
|
20230817,133500,238746815,4905,4905,4905,4905,10
|
|
20230817,133400,238697765,4905,4905,4905,4905,0
|
|
20230817,133300,238697765,4905,4905,4905,4905,500
|
|
20230817,133200,236245265,4905,4905,4905,4905,0
|
|
20230817,133100,236245265,4905,4905,4905,4905,0
|
|
20230817,133000,236245265,4905,4900,4905,4900,1000
|
|
20230817,132900,231341490,4900,4900,4900,4900,0
|
|
20230817,132800,231341490,4900,4900,4900,4900,0
|
|
20230817,132700,231341490,4900,4900,4900,4900,0
|
|
20230817,132600,231341490,4900,4900,4900,4900,0
|
|
20230817,132500,231341490,4900,4900,4900,4900,0
|
|
20230817,132400,231341490,4900,4900,4900,4900,0
|
|
20230817,132300,231341490,4900,4900,4900,4900,50
|
|
20230817,132200,231096490,4860,4860,4860,4860,76
|
|
20230817,132100,230727130,4870,4875,4875,4870,5
|
|
20230817,132000,230702760,4905,4905,4905,4905,3
|
|
20230817,131900,230688045,4905,4905,4905,4905,0
|
|
20230817,131800,230688045,4905,4905,4905,4905,0
|
|
20230817,131700,230688045,4905,4905,4905,4905,0
|
|
20230817,131600,230688045,4905,4905,4905,4905,0
|
|
20230817,131500,230688045,4905,4905,4905,4905,0
|
|
20230817,131400,230688045,4905,4905,4905,4905,0
|
|
20230817,131300,230688045,4905,4905,4905,4905,500
|
|
20230817,131200,228235545,4905,4905,4905,4905,0
|
|
20230817,131100,228235545,4905,4905,4905,4905,1
|
|
20230817,131000,228230640,4905,4860,4905,4855,711
|
|
20230817,130900,224752850,4910,4905,4910,4905,503
|
|
20230817,130800,222285625,4855,4865,4865,4855,211
|
|
20230817,130700,221260820,4905,4900,4905,4900,500
|
|
20230817,130600,218810020,4900,4900,4900,4900,0
|
|
20230817,130500,218810020,4900,4900,4900,4900,0
|
|
20230817,130400,218810020,4900,4900,4900,4900,0
|
|
20230817,130300,218810020,4900,4865,4900,4860,536
|
|
20230817,130200,216186330,4900,4900,4900,4900,0
|
|
20230817,130100,216186330,4900,4900,4900,4900,0
|
|
20230817,130000,216186330,4900,4900,4900,4860,702
|
|
20230817,125900,212756030,4880,4870,4880,4870,500
|
|
20230817,125800,210319820,4870,4870,4870,4870,1
|
|
20230817,125700,210314950,4850,4850,4850,4850,0
|
|
20230817,125600,210314950,4850,4865,4865,4850,202
|
|
20230817,125500,209335220,4865,4865,4865,4865,4
|
|
20230817,125400,209315760,4865,4870,4870,4865,4
|
|
20230817,125300,209296290,4870,4865,4870,4865,503
|
|
20230817,125200,206849150,4865,4865,4865,4865,1
|
|
20230817,125100,206844285,4865,4865,4865,4865,0
|
|
20230817,125000,206844285,4865,4855,4865,4855,12
|
|
20230817,124900,206786005,4850,4850,4850,4850,0
|
|
20230817,124800,206786005,4850,4840,4850,4840,300
|
|
20230817,124700,205333005,4840,4840,4840,4840,51
|
|
20230817,124600,205086165,4840,4840,4840,4840,0
|
|
20230817,124500,205086165,4840,4850,4850,4840,164
|
|
20230817,124400,204291405,4840,4850,4850,4840,264
|
|
20230817,124300,203011365,4850,4850,4850,4850,73
|
|
20230817,124200,202657315,4840,4850,4850,4840,211
|
|
20230817,124100,201635345,4865,4865,4865,4865,4
|
|
20230817,124000,201615885,4865,4865,4865,4865,1
|
|
20230817,123900,201611020,4850,4850,4850,4850,107
|
|
20230817,123800,201092070,4850,4850,4850,4850,0
|
|
20230817,123700,201092070,4850,4850,4850,4850,100
|
|
20230817,123600,200607070,4840,4840,4840,4840,0
|
|
20230817,123500,200607070,4840,4840,4840,4840,0
|
|
20230817,123400,200607070,4840,4850,4850,4840,36
|
|
20230817,123300,200432730,4850,4850,4850,4850,90
|
|
20230817,123200,199996230,4850,4850,4850,4850,10
|
|
20230817,123100,199947730,4840,4840,4840,4840,1
|
|
20230817,123000,199942890,4850,4850,4850,4850,100
|
|
20230817,122900,199457890,4850,4850,4850,4850,0
|
|
20230817,122800,199457890,4850,4850,4850,4850,0
|
|
20230817,122700,199457890,4850,4850,4850,4850,100
|
|
20230817,122600,198972890,4835,4855,4855,4835,200
|
|
20230817,122500,198005500,4870,4870,4870,4870,0
|
|
20230817,122400,198005500,4870,4850,4870,4850,28
|
|
20230817,122300,197869650,4850,4840,4850,4835,135
|
|
20230817,122200,197215840,4850,4850,4850,4850,0
|
|
20230817,122100,197215840,4850,4850,4850,4850,0
|
|
20230817,122000,197215840,4850,4845,4850,4845,203
|
|
20230817,121900,196232290,4850,4850,4850,4850,0
|
|
20230817,121800,196232290,4850,4850,4850,4850,1
|
|
20230817,121700,196227440,4850,4850,4850,4850,100
|
|
20230817,121600,195742440,4850,4850,4850,4850,0
|
|
20230817,121500,195742440,4850,4850,4850,4850,0
|
|
20230817,121400,195742440,4850,4850,4850,4850,100
|
|
20230817,121300,195257440,4850,4850,4850,4850,2
|
|
20230817,121200,195247740,4850,4850,4850,4850,40
|
|
20230817,121100,195053740,4830,4835,4835,4830,200
|
|
20230817,121000,194087650,4830,4830,4830,4830,0
|
|
20230817,120900,194087650,4830,4845,4845,4830,500
|
|
20230817,120800,191669635,4845,4845,4845,4845,0
|
|
20230817,120700,191669635,4845,4845,4845,4845,387
|
|
20230817,120600,189794620,4850,4850,4850,4850,0
|
|
20230817,120500,189794620,4850,4850,4850,4850,0
|
|
20230817,120400,189794620,4850,4850,4850,4850,0
|
|
20230817,120300,189794620,4850,4850,4850,4850,1
|
|
20230817,120200,189789770,4845,4845,4845,4845,1592
|
|
20230817,120100,182076530,4830,4830,4830,4830,0
|
|
20230817,120000,182076530,4830,4830,4830,4830,236
|
|
20230817,115900,180936650,4830,4830,4830,4830,0
|
|
20230817,115800,180936650,4830,4830,4830,4830,178
|
|
20230817,115700,180076910,4830,4830,4830,4830,0
|
|
20230817,115600,180076910,4830,4830,4830,4830,524
|
|
20230817,115500,177545990,4830,4830,4830,4830,25
|
|
20230817,115400,177425240,4830,4830,4830,4830,0
|
|
20230817,115300,177425240,4830,4830,4830,4830,100
|
|
20230817,115200,176942240,4825,4830,4830,4825,883
|
|
20230817,115100,172678380,4830,4830,4830,4830,171
|
|
20230817,115000,171852450,4825,4830,4830,4825,179
|
|
20230817,114900,170988250,4830,4830,4830,4830,35
|
|
20230817,114800,170819200,4830,4830,4830,4830,0
|
|
20230817,114700,170819200,4830,4845,4845,4830,15
|
|
20230817,114600,170746555,4830,4830,4830,4830,0
|
|
20230817,114500,170746555,4830,4830,4830,4830,0
|
|
20230817,114400,170746555,4830,4830,4830,4830,0
|
|
20230817,114300,170746555,4830,4830,4830,4830,34
|
|
20230817,114200,170582335,4830,4835,4835,4830,24
|
|
20230817,114100,170466360,4825,4825,4825,4825,0
|
|
20230817,114000,170466360,4825,4830,4830,4825,331
|
|
20230817,113900,168867760,4830,4835,4835,4830,409
|
|
20230817,113800,166892270,4830,4830,4830,4830,0
|
|
20230817,113700,166892270,4830,4830,4830,4830,0
|
|
20230817,113600,166892270,4830,4830,4830,4830,51
|
|
20230817,113500,166645940,4835,4835,4835,4835,0
|
|
20230817,113400,166645940,4835,4835,4835,4830,88
|
|
20230817,113300,166220775,4830,4835,4835,4830,314
|
|
20230817,113200,164704085,4835,4835,4835,4835,4
|
|
20230817,113100,164684745,4830,4830,4830,4830,65
|
|
20230817,113000,164370795,4830,4835,4835,4830,122
|
|
20230817,112900,163781295,4845,4845,4845,4845,0
|
|
20230817,112800,163781295,4845,4845,4845,4845,0
|
|
20230817,112700,163781295,4845,4845,4845,4845,1
|
|
20230817,112600,163776450,4830,4830,4830,4830,36
|
|
20230817,112500,163602570,4845,4845,4845,4845,0
|
|
20230817,112400,163602570,4845,4845,4845,4845,0
|
|
20230817,112300,163602570,4845,4845,4845,4845,0
|
|
20230817,112200,163602570,4845,4845,4845,4845,0
|
|
20230817,112100,163602570,4845,4845,4845,4845,1
|
|
20230817,112000,163597725,4825,4825,4825,4825,500
|
|
20230817,111900,161185225,4845,4845,4845,4845,0
|
|
20230817,111800,161185225,4845,4825,4845,4825,117
|
|
20230817,111700,160620660,4825,4825,4825,4825,73
|
|
20230817,111600,160268435,4825,4825,4825,4825,0
|
|
20230817,111500,160268435,4825,4825,4825,4825,0
|
|
20230817,111400,160268435,4825,4825,4825,4825,0
|
|
20230817,111300,160268435,4825,4825,4825,4825,0
|
|
20230817,111200,160268435,4825,4830,4830,4825,300
|
|
20230817,111100,158820915,4830,4830,4830,4830,0
|
|
20230817,111000,158820915,4830,4835,4835,4830,200
|
|
20230817,110900,157854870,4830,4830,4830,4830,0
|
|
20230817,110800,157854870,4830,4830,4830,4830,0
|
|
20230817,110700,157854870,4830,4830,4830,4830,0
|
|
20230817,110600,157854870,4830,4830,4830,4830,0
|
|
20230817,110500,157854870,4830,4830,4830,4830,0
|
|
20230817,110400,157854870,4830,4830,4830,4830,336
|
|
20230817,110300,156231990,4830,4830,4830,4830,28
|
|
20230817,110200,156096750,4830,4825,4830,4825,117
|
|
20230817,110100,155532140,4825,4825,4825,4825,0
|
|
20230817,110000,155532140,4825,4825,4825,4825,0
|
|
20230817,105900,155532140,4825,4825,4825,4825,100
|
|
20230817,105800,155049640,4825,4830,4830,4825,300
|
|
20230817,105700,153602060,4830,4830,4830,4830,85
|
|
20230817,105600,153191510,4825,4830,4830,4825,65
|
|
20230817,105500,152877810,4830,4830,4830,4830,55
|
|
20230817,105400,152612160,4825,4835,4835,4825,35
|
|
20230817,105300,152443235,4835,4835,4835,4835,52
|
|
20230817,105200,152191815,4840,4840,4840,4840,20
|
|
20230817,105100,152095015,4840,4840,4840,4840,2
|
|
20230817,105000,152085335,4845,4845,4845,4845,0
|
|
20230817,104900,152085335,4845,4845,4845,4845,0
|
|
20230817,104800,152085335,4845,4845,4845,4845,3002
|
|
20230817,104700,137540645,4845,4845,4845,4845,0
|
|
20230817,104600,137540645,4845,4845,4845,4845,0
|
|
20230817,104500,137540645,4845,4845,4845,4845,11
|
|
20230817,104400,137487350,4845,4845,4845,4845,0
|
|
20230817,104300,137487350,4845,4845,4845,4845,100
|
|
20230817,104200,137002850,4825,4830,4830,4825,300
|
|
20230817,104100,135555225,4845,4845,4845,4845,0
|
|
20230817,104000,135555225,4845,4840,4845,4840,80
|
|
20230817,103900,135167650,4825,4825,4825,4825,0
|
|
20230817,103800,135167650,4825,4825,4825,4825,0
|
|
20230817,103700,135167650,4825,4825,4825,4825,99
|
|
20230817,103600,134689975,4825,4825,4825,4825,0
|
|
20230817,103500,134689975,4825,4825,4825,4825,39
|
|
20230817,103400,134501800,4830,4830,4830,4830,1089
|
|
20230817,103300,129241930,4830,4830,4830,4830,0
|
|
20230817,103200,129241930,4830,4830,4830,4830,0
|
|
20230817,103100,129241930,4830,4835,4835,4830,146
|
|
20230817,103000,128536395,4835,4835,4835,4835,0
|
|
20230817,102900,128536395,4835,4840,4840,4835,1019
|
|
20230817,102800,123606850,4840,4840,4840,4840,45
|
|
20230817,102700,123389050,4840,4840,4840,4840,0
|
|
20230817,102600,123389050,4840,4840,4840,4840,0
|
|
20230817,102500,123389050,4840,4840,4840,4840,0
|
|
20230817,102400,123389050,4840,4840,4840,4840,0
|
|
20230817,102300,123389050,4840,4840,4840,4840,0
|
|
20230817,102200,123389050,4840,4840,4840,4840,0
|
|
20230817,102100,123389050,4840,4840,4840,4840,0
|
|
20230817,102000,123389050,4840,4840,4840,4840,0
|
|
20230817,101900,123389050,4840,4845,4845,4840,85
|
|
20230817,101800,122977320,4845,4845,4845,4845,0
|
|
20230817,101700,122977320,4845,4845,4845,4845,35
|
|
20230817,101600,122807745,4845,4845,4845,4845,0
|
|
20230817,101500,122807745,4845,4845,4845,4845,0
|
|
20230817,101400,122807745,4845,4845,4845,4845,0
|
|
20230817,101300,122807745,4845,4850,4850,4845,21
|
|
20230817,101200,122705995,4850,4855,4855,4850,7
|
|
20230817,101100,122672020,4870,4870,4870,4870,2
|
|
20230817,101000,122662280,4835,4865,4865,4835,63
|
|
20230817,100900,122357020,4870,4865,4870,4865,10
|
|
20230817,100800,122308335,4865,4865,4865,4865,10
|
|
20230817,100700,122259685,4865,4865,4865,4865,0
|
|
20230817,100600,122259685,4865,4865,4865,4865,4
|
|
20230817,100500,122240225,4835,4835,4835,4835,0
|
|
20230817,100400,122240225,4835,4835,4835,4835,0
|
|
20230817,100300,122240225,4835,4835,4835,4835,23
|
|
20230817,100200,122129020,4835,4840,4840,4835,24
|
|
20230817,100100,122012955,4835,4835,4835,4835,0
|
|
20230817,100000,122012955,4835,4840,4840,4835,64
|
|
20230817,095900,121703510,4835,4835,4835,4835,0
|
|
20230817,095800,121703510,4835,4835,4835,4835,0
|
|
20230817,095700,121703510,4835,4830,4835,4830,189
|
|
20230817,095600,120790070,4835,4835,4835,4835,61
|
|
20230817,095500,120495135,4835,4835,4835,4835,1
|
|
20230817,095400,120490300,4840,4840,4840,4840,0
|
|
20230817,095300,120490300,4840,4840,4840,4840,0
|
|
20230817,095200,120490300,4840,4845,4845,4840,508
|
|
20230817,095100,118031555,4870,4870,4870,4870,23
|
|
20230817,095000,117919545,4845,4845,4845,4845,1
|
|
20230817,094900,117914700,4840,4840,4840,4840,0
|
|
20230817,094800,117914700,4840,4840,4840,4840,0
|
|
20230817,094700,117914700,4840,4840,4840,4840,0
|
|
20230817,094600,117914700,4840,4840,4840,4840,0
|
|
20230817,094500,117914700,4840,4840,4840,4840,0
|
|
20230817,094400,117914700,4840,4840,4840,4840,0
|
|
20230817,094300,117914700,4840,4840,4840,4840,0
|
|
20230817,094200,117914700,4840,4840,4840,4840,0
|
|
20230817,094100,117914700,4840,4830,4840,4830,1482
|
|
20230817,094000,110744655,4830,4830,4830,4830,21
|
|
20230817,093900,110643225,4830,4830,4830,4830,1
|
|
20230817,093800,110638395,4830,4815,4830,4815,403
|
|
20230817,093700,108697905,4815,4815,4820,4815,7
|
|
20230817,093600,108664175,4825,4820,4825,4820,274
|
|
20230817,093500,107342130,4815,4825,4825,4815,65
|
|
20230817,093400,107029020,4825,4820,4825,4820,44
|
|
20230817,093300,106816820,4820,4820,4820,4810,3239
|
|
20230817,093200,91217435,4820,4825,4825,4820,88
|
|
20230817,093100,90793025,4825,4845,4845,4825,1492
|
|
20230817,093000,83586765,4840,4845,4845,4840,126
|
|
20230817,092900,82976900,4875,4875,4875,4875,0
|
|
20230817,092800,82976900,4875,4875,4875,4875,0
|
|
20230817,092700,82976900,4875,4875,4875,4875,5
|
|
20230817,092600,82952525,4835,4835,4835,4835,0
|
|
20230817,092500,82952525,4835,4835,4835,4835,106
|
|
20230817,092400,82440015,4830,4840,4840,4830,435
|
|
20230817,092300,80338020,4835,4835,4835,4835,0
|
|
20230817,092200,80338020,4835,4840,4840,4835,74
|
|
20230817,092100,79980125,4840,4840,4840,4840,0
|
|
20230817,092000,79980125,4840,4840,4840,4840,1297
|
|
20230817,091900,73702645,4840,4845,4845,4840,1527
|
|
20230817,091800,66306415,4845,4850,4850,4845,1900
|
|
20230817,091700,57099415,4850,4855,4855,4850,740
|
|
20230817,091600,53509890,4850,4850,4850,4850,0
|
|
20230817,091500,53509890,4850,4850,4850,4850,0
|
|
20230817,091400,53509890,4850,4850,4850,4850,0
|
|
20230817,091300,53509890,4850,4850,4850,4850,0
|
|
20230817,091200,53509890,4850,4850,4850,4850,301
|
|
20230817,091100,52050040,4845,4850,4850,4845,310
|
|
20230817,091000,50547555,4850,4860,4860,4850,6408
|
|
20230817,090900,19450675,4860,4860,4860,4860,0
|
|
20230817,090800,19450675,4860,4860,4860,4860,0
|
|
20230817,090700,19450675,4860,4865,4865,4860,932
|
|
20230817,090600,14920655,4865,4870,4870,4865,2
|
|
20230817,090500,14910920,4860,4870,4870,4860,1465
|
|
20230817,090400,7782365,4870,4875,4905,4870,67
|
|
20230817,090300,7455250,4910,4870,4910,4860,436
|
|
20230817,090200,5330705,4870,4880,4880,4870,538
|
|
20230817,090100,2707795,4890,4900,4905,4890,526
|
|
20230817,090000,132840,4920,4920,4920,4920,27
|