636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,193300,115177100,4525,4525,4525,4525,173
|
|
20230817,193200,115177100,4525,4525,4525,4525,0
|
|
20230817,193100,115177100,4525,4525,4525,4525,0
|
|
20230817,193000,115177100,4525,4525,4525,4525,0
|
|
20230817,192900,115177100,4525,4525,4525,4525,0
|
|
20230817,192800,115177100,4525,4525,4525,4525,0
|
|
20230817,192700,115177100,4525,4525,4525,4525,0
|
|
20230817,192600,115177100,4525,4525,4525,4525,0
|
|
20230817,192500,115177100,4525,4525,4525,4525,0
|
|
20230817,192400,115177100,4525,4525,4525,4525,0
|
|
20230817,192300,115177100,4525,4525,4525,4525,0
|
|
20230817,192200,115177100,4525,4525,4525,4525,0
|
|
20230817,192100,115177100,4525,4525,4525,4525,0
|
|
20230817,192000,115177100,4525,4525,4525,4525,0
|
|
20230817,191900,115177100,4525,4525,4525,4525,0
|
|
20230817,191800,115177100,4525,4525,4525,4525,0
|
|
20230817,191700,115177100,4525,4525,4525,4525,0
|
|
20230817,191600,115177100,4525,4525,4525,4525,0
|
|
20230817,191500,115177100,4525,4525,4525,4525,0
|
|
20230817,191400,115177100,4525,4525,4525,4525,0
|
|
20230817,191300,115177100,4525,4525,4525,4525,0
|
|
20230817,191200,115177100,4525,4525,4525,4525,0
|
|
20230817,191100,115177100,4525,4525,4525,4525,0
|
|
20230817,191000,115177100,4525,4525,4525,4525,0
|
|
20230817,190900,115177100,4525,4525,4525,4525,0
|
|
20230817,190800,115177100,4525,4525,4525,4525,0
|
|
20230817,190700,115177100,4525,4525,4525,4525,0
|
|
20230817,190600,115177100,4525,4525,4525,4525,0
|
|
20230817,190500,115177100,4525,4525,4525,4525,0
|
|
20230817,190400,115177100,4525,4525,4525,4525,0
|
|
20230817,190300,115177100,4525,4525,4525,4525,173
|
|
20230817,190200,115177100,4525,4525,4525,4525,0
|
|
20230817,190100,115177100,4525,4525,4525,4525,0
|
|
20230817,190000,115177100,4525,4525,4525,4525,0
|
|
20230817,185900,115177100,4525,4525,4525,4525,0
|
|
20230817,185800,115177100,4525,4525,4525,4525,0
|
|
20230817,185700,115177100,4525,4525,4525,4525,0
|
|
20230817,185600,115177100,4525,4525,4525,4525,0
|
|
20230817,185500,115177100,4525,4525,4525,4525,0
|
|
20230817,185400,115177100,4525,4525,4525,4525,0
|
|
20230817,185300,115177100,4525,4525,4525,4525,0
|
|
20230817,185200,115177100,4525,4525,4525,4525,0
|
|
20230817,185100,115177100,4525,4525,4525,4525,0
|
|
20230817,185000,115177100,4525,4525,4525,4525,0
|
|
20230817,184900,115177100,4525,4525,4525,4525,0
|
|
20230817,184800,115177100,4525,4525,4525,4525,0
|
|
20230817,184700,115177100,4525,4525,4525,4525,0
|
|
20230817,184600,115177100,4525,4525,4525,4525,0
|
|
20230817,184500,115177100,4525,4525,4525,4525,0
|
|
20230817,184400,115177100,4525,4525,4525,4525,0
|
|
20230817,184300,115177100,4525,4525,4525,4525,0
|
|
20230817,184200,115177100,4525,4525,4525,4525,0
|
|
20230817,184100,115177100,4525,4525,4525,4525,0
|
|
20230817,184000,115177100,4525,4525,4525,4525,0
|
|
20230817,183900,115177100,4525,4525,4525,4525,0
|
|
20230817,183800,115177100,4525,4525,4525,4525,0
|
|
20230817,183700,115177100,4525,4525,4525,4525,0
|
|
20230817,183600,115177100,4525,4525,4525,4525,0
|
|
20230817,183500,115177100,4525,4525,4525,4525,0
|
|
20230817,183400,115177100,4525,4525,4525,4525,0
|
|
20230817,183300,115177100,4525,4525,4525,4525,173
|
|
20230817,183200,115177100,4525,4525,4525,4525,0
|
|
20230817,183100,115177100,4525,4525,4525,4525,0
|
|
20230817,183000,115177100,4525,4525,4525,4525,0
|
|
20230817,182900,115177100,4525,4525,4525,4525,0
|
|
20230817,182800,115177100,4525,4525,4525,4525,0
|
|
20230817,182700,115177100,4525,4525,4525,4525,0
|
|
20230817,182600,115177100,4525,4525,4525,4525,0
|
|
20230817,182500,115177100,4525,4525,4525,4525,0
|
|
20230817,182400,115177100,4525,4525,4525,4525,0
|
|
20230817,182300,115177100,4525,4525,4525,4525,0
|
|
20230817,182200,115177100,4525,4525,4525,4525,0
|
|
20230817,182100,115177100,4525,4525,4525,4525,0
|
|
20230817,182000,115177100,4525,4525,4525,4525,0
|
|
20230817,181900,115177100,4525,4525,4525,4525,0
|
|
20230817,181800,115177100,4525,4525,4525,4525,0
|
|
20230817,181700,115177100,4525,4525,4525,4525,0
|
|
20230817,181600,115177100,4525,4525,4525,4525,0
|
|
20230817,181500,115177100,4525,4525,4525,4525,0
|
|
20230817,181400,115177100,4525,4525,4525,4525,0
|
|
20230817,181300,115177100,4525,4525,4525,4525,0
|
|
20230817,181200,115177100,4525,4525,4525,4525,0
|
|
20230817,181100,115177100,4525,4525,4525,4525,0
|
|
20230817,181000,115177100,4525,4525,4525,4525,0
|
|
20230817,180900,115177100,4525,4525,4525,4525,0
|
|
20230817,180800,115177100,4525,4525,4525,4525,0
|
|
20230817,180700,115177100,4525,4525,4525,4525,0
|
|
20230817,180600,115177100,4525,4525,4525,4525,0
|
|
20230817,180500,115177100,4525,4525,4525,4525,0
|
|
20230817,180400,115177100,4525,4525,4525,4525,0
|
|
20230817,180300,115177100,4525,4525,4525,4525,173
|
|
20230817,180200,115177100,4525,4525,4525,4525,0
|
|
20230817,180100,115177100,4525,4525,4525,4525,0
|
|
20230817,180000,115177100,4525,4525,4525,4525,0
|
|
20230817,175900,115177100,4525,4525,4525,4525,0
|
|
20230817,175800,115177100,4525,4525,4525,4525,0
|
|
20230817,175700,115177100,4525,4525,4525,4525,0
|
|
20230817,175600,115177100,4525,4525,4525,4525,0
|
|
20230817,175500,115177100,4525,4525,4525,4525,0
|
|
20230817,175400,115177100,4525,4525,4525,4525,0
|
|
20230817,175300,115177100,4525,4525,4525,4525,0
|
|
20230817,175200,115177100,4525,4525,4525,4525,0
|
|
20230817,175100,115177100,4525,4525,4525,4525,0
|
|
20230817,175000,115177100,4525,4525,4525,4525,0
|
|
20230817,174900,115177100,4525,4525,4525,4525,0
|
|
20230817,174800,115177100,4525,4525,4525,4525,0
|
|
20230817,174700,115177100,4525,4525,4525,4525,0
|
|
20230817,174600,115177100,4525,4525,4525,4525,0
|
|
20230817,174500,115177100,4525,4525,4525,4525,0
|
|
20230817,174400,115177100,4525,4525,4525,4525,0
|
|
20230817,174300,115177100,4525,4525,4525,4525,0
|
|
20230817,174200,115177100,4525,4525,4525,4525,0
|
|
20230817,174100,115177100,4525,4525,4525,4525,0
|
|
20230817,174000,115177100,4525,4525,4525,4525,0
|
|
20230817,173900,115177100,4525,4525,4525,4525,0
|
|
20230817,173800,115177100,4525,4525,4525,4525,0
|
|
20230817,173700,115177100,4525,4525,4525,4525,0
|
|
20230817,173600,115177100,4525,4525,4525,4525,0
|
|
20230817,173500,115177100,4525,4525,4525,4525,0
|
|
20230817,173400,115177100,4525,4525,4525,4525,0
|
|
20230817,173300,115177100,4525,4525,4525,4525,173
|
|
20230817,173200,115177100,4525,4525,4525,4525,0
|
|
20230817,173100,115177100,4525,4525,4525,4525,0
|
|
20230817,173000,115177100,4525,4525,4525,4525,0
|
|
20230817,172900,115177100,4525,4525,4525,4525,0
|
|
20230817,172800,115177100,4525,4525,4525,4525,0
|
|
20230817,172700,115177100,4525,4525,4525,4525,0
|
|
20230817,172600,115177100,4525,4525,4525,4525,0
|
|
20230817,172500,115177100,4525,4525,4525,4525,0
|
|
20230817,172400,115177100,4525,4525,4525,4525,0
|
|
20230817,172300,115177100,4525,4525,4525,4525,0
|
|
20230817,172200,115177100,4525,4525,4525,4525,0
|
|
20230817,172100,115177100,4525,4525,4525,4525,0
|
|
20230817,172000,115177100,4525,4525,4525,4525,0
|
|
20230817,171900,115177100,4525,4525,4525,4525,0
|
|
20230817,171800,115177100,4525,4525,4525,4525,0
|
|
20230817,171700,115177100,4525,4525,4525,4525,0
|
|
20230817,171600,115177100,4525,4525,4525,4525,0
|
|
20230817,171500,115177100,4525,4525,4525,4525,0
|
|
20230817,171400,115177100,4525,4525,4525,4525,0
|
|
20230817,171300,115177100,4525,4525,4525,4525,0
|
|
20230817,171200,115177100,4525,4525,4525,4525,0
|
|
20230817,171100,115177100,4525,4525,4525,4525,0
|
|
20230817,171000,115177100,4525,4525,4525,4525,0
|
|
20230817,170900,115177100,4525,4525,4525,4525,0
|
|
20230817,170800,115177100,4525,4525,4525,4525,0
|
|
20230817,170700,115177100,4525,4525,4525,4525,0
|
|
20230817,170600,115177100,4525,4525,4525,4525,0
|
|
20230817,170500,115177100,4525,4525,4525,4525,0
|
|
20230817,170400,115177100,4525,4525,4525,4525,0
|
|
20230817,170300,115177100,4525,4525,4525,4525,173
|
|
20230817,170200,115177100,4525,4525,4525,4525,0
|
|
20230817,170100,115177100,4525,4525,4525,4525,0
|
|
20230817,170000,115177100,4525,4525,4525,4525,0
|
|
20230817,165900,115177100,4525,4525,4525,4525,0
|
|
20230817,165800,115177100,4525,4525,4525,4525,0
|
|
20230817,165700,115177100,4525,4525,4525,4525,0
|
|
20230817,165600,115177100,4525,4525,4525,4525,0
|
|
20230817,165500,115177100,4525,4525,4525,4525,0
|
|
20230817,165400,115177100,4525,4525,4525,4525,0
|
|
20230817,165300,115177100,4525,4525,4525,4525,0
|
|
20230817,165200,115177100,4525,4525,4525,4525,0
|
|
20230817,165100,115177100,4525,4525,4525,4525,0
|
|
20230817,165000,115177100,4525,4525,4525,4525,0
|
|
20230817,164900,115177100,4525,4525,4525,4525,0
|
|
20230817,164800,115177100,4525,4525,4525,4525,0
|
|
20230817,164700,115177100,4525,4525,4525,4525,0
|
|
20230817,164600,115177100,4525,4525,4525,4525,0
|
|
20230817,164500,115177100,4525,4525,4525,4525,0
|
|
20230817,164400,115177100,4525,4525,4525,4525,0
|
|
20230817,164300,115177100,4525,4525,4525,4525,0
|
|
20230817,164200,115177100,4525,4525,4525,4525,0
|
|
20230817,164100,115177100,4525,4525,4525,4525,0
|
|
20230817,164000,115177100,4525,4525,4525,4525,0
|
|
20230817,163900,115177100,4525,4525,4525,4525,0
|
|
20230817,163800,115177100,4525,4525,4525,4525,0
|
|
20230817,163700,115177100,4525,4525,4525,4525,0
|
|
20230817,163600,115177100,4525,4525,4525,4525,0
|
|
20230817,163500,115177100,4525,4525,4525,4525,0
|
|
20230817,163400,115177100,4525,4525,4525,4525,0
|
|
20230817,163300,115177100,4525,4525,4525,4525,173
|
|
20230817,163200,115177100,4525,4525,4525,4525,0
|
|
20230817,163100,115177100,4525,4525,4525,4525,0
|
|
20230817,163000,115177100,4525,4525,4525,4525,0
|
|
20230817,162900,115177100,4525,4525,4525,4525,0
|
|
20230817,162800,115177100,4525,4525,4525,4525,0
|
|
20230817,162700,115177100,4525,4525,4525,4525,0
|
|
20230817,162600,115177100,4525,4525,4525,4525,0
|
|
20230817,162500,115177100,4525,4525,4525,4525,0
|
|
20230817,162400,115177100,4525,4525,4525,4525,0
|
|
20230817,162300,115177100,4525,4525,4525,4525,0
|
|
20230817,162200,115177100,4525,4525,4525,4525,0
|
|
20230817,162100,115177100,4525,4525,4525,4525,0
|
|
20230817,162000,115177100,4525,4525,4525,4525,0
|
|
20230817,161900,115177100,4525,4525,4525,4525,0
|
|
20230817,161800,115177100,4525,4525,4525,4525,0
|
|
20230817,161700,115177100,4525,4525,4525,4525,0
|
|
20230817,161600,115177100,4525,4525,4525,4525,0
|
|
20230817,161500,115177100,4525,4525,4525,4525,0
|
|
20230817,161400,115177100,4525,4525,4525,4525,0
|
|
20230817,161300,115177100,4525,4525,4525,4525,0
|
|
20230817,161200,115177100,4525,4525,4525,4525,0
|
|
20230817,161100,115177100,4525,4525,4525,4525,0
|
|
20230817,161000,115177100,4525,4525,4525,4525,0
|
|
20230817,160900,115177100,4525,4525,4525,4525,0
|
|
20230817,160800,115177100,4525,4525,4525,4525,0
|
|
20230817,160700,115177100,4525,4525,4525,4525,0
|
|
20230817,160600,115177100,4525,4525,4525,4525,0
|
|
20230817,160500,115177100,4525,4525,4525,4525,0
|
|
20230817,160400,115177100,4525,4525,4525,4525,0
|
|
20230817,160300,115177100,4525,4525,4525,4525,173
|
|
20230817,160200,115177100,4525,4525,4525,4525,0
|
|
20230817,160100,115177100,4525,4525,4525,4525,0
|
|
20230817,160000,115177100,4525,4525,4525,4525,0
|
|
20230817,155900,115177100,4525,4525,4525,4525,0
|
|
20230817,155800,115177100,4525,4525,4525,4525,0
|
|
20230817,155700,115177100,4525,4525,4525,4525,0
|
|
20230817,155600,115177100,4525,4525,4525,4525,0
|
|
20230817,155500,115177100,4525,4525,4525,4525,0
|
|
20230817,155400,115177100,4525,4525,4525,4525,0
|
|
20230817,155300,115177100,4525,4525,4525,4525,0
|
|
20230817,155200,115177100,4525,4525,4525,4525,0
|
|
20230817,155100,115177100,4525,4525,4525,4525,0
|
|
20230817,155000,115177100,4525,4525,4525,4525,0
|
|
20230817,154900,115177100,4525,4525,4525,4525,0
|
|
20230817,154800,115177100,4525,4525,4525,4525,0
|
|
20230817,154700,115177100,4525,4525,4525,4525,0
|
|
20230817,154600,115177100,4525,4525,4525,4525,0
|
|
20230817,154500,115177100,4525,4525,4525,4525,0
|
|
20230817,154400,115177100,4525,4525,4525,4525,0
|
|
20230817,154300,115177100,4525,4525,4525,4525,0
|
|
20230817,154200,115177100,4525,4525,4525,4525,0
|
|
20230817,154100,115177100,4525,4525,4525,4525,0
|
|
20230817,154000,115177100,4525,4525,4525,4525,0
|
|
20230817,153900,115177100,4525,4525,4525,4525,0
|
|
20230817,153800,115177100,4525,4525,4525,4525,0
|
|
20230817,153700,115177100,4525,4525,4525,4525,0
|
|
20230817,153600,115177100,4525,4525,4525,4525,0
|
|
20230817,153500,115177100,4525,4525,4525,4525,0
|
|
20230817,153400,115177100,4525,4525,4525,4525,0
|
|
20230817,153300,115177100,4525,4525,4525,4525,173
|
|
20230817,153200,115177100,4525,4525,4525,4525,0
|
|
20230817,153100,115177100,4525,4525,4525,4525,0
|
|
20230817,153000,115177100,4525,4525,4525,4525,173
|
|
20230817,152900,114394275,4520,4520,4520,4520,0
|
|
20230817,152800,114394275,4520,4520,4520,4520,0
|
|
20230817,152700,114394275,4520,4520,4520,4520,0
|
|
20230817,152600,114394275,4520,4520,4520,4520,0
|
|
20230817,152500,114394275,4520,4520,4520,4520,0
|
|
20230817,152400,114394275,4520,4520,4520,4520,0
|
|
20230817,152300,114394275,4520,4520,4520,4520,0
|
|
20230817,152200,114394275,4520,4520,4520,4520,0
|
|
20230817,152100,114394275,4520,4520,4520,4520,0
|
|
20230817,152000,114394275,4520,4520,4520,4520,0
|
|
20230817,151900,114394275,4520,4520,4520,4520,414
|
|
20230817,151800,112522995,4505,4505,4505,4505,25
|
|
20230817,151700,112410370,4500,4500,4500,4500,2
|
|
20230817,151600,112401370,4500,4500,4500,4500,16
|
|
20230817,151500,112329370,4500,4500,4500,4500,0
|
|
20230817,151400,112329370,4500,4505,4505,4500,308
|
|
20230817,151300,110943090,4510,4510,4510,4510,1
|
|
20230817,151200,110938580,4510,4510,4510,4510,104
|
|
20230817,151100,110469540,4520,4520,4520,4520,1
|
|
20230817,151000,110465020,4520,4520,4520,4520,0
|
|
20230817,150900,110465020,4520,4520,4520,4520,0
|
|
20230817,150800,110465020,4520,4520,4520,4520,0
|
|
20230817,150700,110465020,4520,4520,4520,4520,0
|
|
20230817,150600,110465020,4520,4520,4520,4520,0
|
|
20230817,150500,110465020,4520,4520,4520,4520,10
|
|
20230817,150400,110419820,4520,4520,4520,4520,0
|
|
20230817,150300,110419820,4520,4520,4520,4520,0
|
|
20230817,150200,110419820,4520,4520,4520,4520,0
|
|
20230817,150100,110419820,4520,4520,4520,4520,161
|
|
20230817,150000,109692100,4500,4500,4500,4500,0
|
|
20230817,145900,109692100,4500,4500,4500,4500,0
|
|
20230817,145800,109692100,4500,4500,4500,4500,0
|
|
20230817,145700,109692100,4500,4500,4500,4500,0
|
|
20230817,145600,109692100,4500,4500,4500,4500,0
|
|
20230817,145500,109692100,4500,4500,4500,4500,0
|
|
20230817,145400,109692100,4500,4500,4500,4500,0
|
|
20230817,145300,109692100,4500,4500,4500,4500,0
|
|
20230817,145200,109692100,4500,4500,4500,4500,0
|
|
20230817,145100,109692100,4500,4500,4500,4500,0
|
|
20230817,145000,109692100,4500,4500,4500,4500,0
|
|
20230817,144900,109692100,4500,4500,4500,4500,0
|
|
20230817,144800,109692100,4500,4500,4500,4500,0
|
|
20230817,144700,109692100,4500,4500,4500,4500,0
|
|
20230817,144600,109692100,4500,4505,4505,4500,400
|
|
20230817,144500,107891245,4520,4520,4520,4520,57
|
|
20230817,144400,107633605,4520,4520,4520,4520,3
|
|
20230817,144300,107620045,4520,4520,4520,4520,0
|
|
20230817,144200,107620045,4520,4520,4520,4520,0
|
|
20230817,144100,107620045,4520,4520,4520,4520,446
|
|
20230817,144000,105604125,4520,4520,4520,4520,0
|
|
20230817,143900,105604125,4520,4520,4520,4520,1
|
|
20230817,143800,105599605,4520,4520,4520,4520,0
|
|
20230817,143700,105599605,4520,4520,4520,4520,90
|
|
20230817,143600,105192805,4505,4510,4520,4505,1870
|
|
20230817,143500,96745810,4510,4510,4510,4510,11
|
|
20230817,143400,96696200,4505,4505,4505,4505,0
|
|
20230817,143300,96696200,4505,4505,4505,4505,0
|
|
20230817,143200,96696200,4505,4505,4505,4505,0
|
|
20230817,143100,96696200,4505,4505,4505,4505,0
|
|
20230817,143000,96696200,4505,4505,4505,4505,0
|
|
20230817,142900,96696200,4505,4505,4505,4505,0
|
|
20230817,142800,96696200,4505,4505,4505,4505,0
|
|
20230817,142700,96696200,4505,4505,4505,4505,0
|
|
20230817,142600,96696200,4505,4505,4505,4505,0
|
|
20230817,142500,96696200,4505,4505,4505,4505,0
|
|
20230817,142400,96696200,4505,4510,4510,4505,8
|
|
20230817,142300,96660125,4515,4510,4515,4510,261
|
|
20230817,142200,95482980,4515,4515,4515,4515,0
|
|
20230817,142100,95482980,4515,4515,4515,4515,0
|
|
20230817,142000,95482980,4515,4515,4515,4515,0
|
|
20230817,141900,95482980,4515,4515,4515,4515,0
|
|
20230817,141800,95482980,4515,4515,4515,4515,1
|
|
20230817,141700,95478465,4515,4520,4520,4515,21
|
|
20230817,141600,95383550,4520,4520,4520,4520,0
|
|
20230817,141500,95383550,4520,4520,4520,4520,0
|
|
20230817,141400,95383550,4520,4520,4520,4520,0
|
|
20230817,141300,95383550,4520,4520,4520,4520,0
|
|
20230817,141200,95383550,4520,4520,4520,4520,10
|
|
20230817,141100,95338350,4520,4520,4520,4520,0
|
|
20230817,141000,95338350,4520,4520,4520,4520,0
|
|
20230817,140900,95338350,4520,4520,4520,4520,0
|
|
20230817,140800,95338350,4520,4520,4520,4520,100
|
|
20230817,140700,94886350,4520,4520,4520,4520,0
|
|
20230817,140600,94886350,4520,4520,4520,4520,0
|
|
20230817,140500,94886350,4520,4520,4520,4520,0
|
|
20230817,140400,94886350,4520,4520,4520,4520,0
|
|
20230817,140300,94886350,4520,4520,4520,4520,0
|
|
20230817,140200,94886350,4520,4520,4520,4520,0
|
|
20230817,140100,94886350,4520,4520,4520,4520,0
|
|
20230817,140000,94886350,4520,4520,4520,4520,0
|
|
20230817,135900,94886350,4520,4520,4520,4520,0
|
|
20230817,135800,94886350,4520,4520,4520,4520,1
|
|
20230817,135700,94881830,4525,4525,4525,4525,0
|
|
20230817,135600,94881830,4525,4525,4525,4525,0
|
|
20230817,135500,94881830,4525,4525,4525,4525,0
|
|
20230817,135400,94881830,4525,4525,4525,4525,0
|
|
20230817,135300,94881830,4525,4525,4525,4525,0
|
|
20230817,135200,94881830,4525,4525,4525,4525,0
|
|
20230817,135100,94881830,4525,4525,4525,4525,0
|
|
20230817,135000,94881830,4525,4525,4525,4525,0
|
|
20230817,134900,94881830,4525,4525,4525,4525,0
|
|
20230817,134800,94881830,4525,4525,4525,4525,0
|
|
20230817,134700,94881830,4525,4525,4525,4525,0
|
|
20230817,134600,94881830,4525,4525,4525,4525,0
|
|
20230817,134500,94881830,4525,4525,4525,4525,315
|
|
20230817,134400,93456455,4525,4525,4525,4525,1
|
|
20230817,134300,93451930,4510,4510,4510,4510,0
|
|
20230817,134200,93451930,4510,4510,4510,4510,0
|
|
20230817,134100,93451930,4510,4510,4510,4510,5
|
|
20230817,134000,93429380,4525,4525,4525,4525,0
|
|
20230817,133900,93429380,4525,4525,4525,4525,0
|
|
20230817,133800,93429380,4525,4525,4525,4525,0
|
|
20230817,133700,93429380,4525,4525,4525,4525,0
|
|
20230817,133600,93429380,4525,4525,4525,4525,0
|
|
20230817,133500,93429380,4525,4525,4525,4525,44
|
|
20230817,133400,93230280,4525,4525,4525,4525,0
|
|
20230817,133300,93230280,4525,4525,4525,4525,0
|
|
20230817,133200,93230280,4525,4525,4525,4525,0
|
|
20230817,133100,93230280,4525,4525,4525,4525,0
|
|
20230817,133000,93230280,4525,4525,4525,4525,0
|
|
20230817,132900,93230280,4525,4525,4525,4525,0
|
|
20230817,132800,93230280,4525,4525,4525,4525,0
|
|
20230817,132700,93230280,4525,4525,4525,4525,0
|
|
20230817,132600,93230280,4525,4525,4525,4525,0
|
|
20230817,132500,93230280,4525,4525,4525,4525,0
|
|
20230817,132400,93230280,4525,4525,4525,4525,0
|
|
20230817,132300,93230280,4525,4525,4525,4525,0
|
|
20230817,132200,93230280,4525,4525,4525,4525,0
|
|
20230817,132100,93230280,4525,4525,4525,4525,0
|
|
20230817,132000,93230280,4525,4525,4525,4525,0
|
|
20230817,131900,93230280,4525,4525,4525,4525,0
|
|
20230817,131800,93230280,4525,4525,4525,4525,0
|
|
20230817,131700,93230280,4525,4525,4525,4525,0
|
|
20230817,131600,93230280,4525,4525,4525,4525,0
|
|
20230817,131500,93230280,4525,4525,4525,4525,0
|
|
20230817,131400,93230280,4525,4525,4525,4525,0
|
|
20230817,131300,93230280,4525,4525,4525,4525,0
|
|
20230817,131200,93230280,4525,4525,4525,4525,0
|
|
20230817,131100,93230280,4525,4525,4525,4525,0
|
|
20230817,131000,93230280,4525,4525,4525,4525,0
|
|
20230817,130900,93230280,4525,4525,4525,4525,0
|
|
20230817,130800,93230280,4525,4525,4525,4525,0
|
|
20230817,130700,93230280,4525,4525,4525,4525,0
|
|
20230817,130600,93230280,4525,4525,4525,4525,0
|
|
20230817,130500,93230280,4525,4525,4525,4525,0
|
|
20230817,130400,93230280,4525,4525,4525,4525,0
|
|
20230817,130300,93230280,4525,4525,4525,4525,0
|
|
20230817,130200,93230280,4525,4525,4525,4525,1
|
|
20230817,130100,93225755,4490,4510,4510,4490,2000
|
|
20230817,130000,84224320,4515,4515,4515,4515,0
|
|
20230817,125900,84224320,4515,4515,4515,4515,0
|
|
20230817,125800,84224320,4515,4515,4515,4515,0
|
|
20230817,125700,84224320,4515,4515,4515,4515,0
|
|
20230817,125600,84224320,4515,4515,4515,4515,231
|
|
20230817,125500,83181355,4515,4515,4515,4515,0
|
|
20230817,125400,83181355,4515,4515,4515,4515,0
|
|
20230817,125300,83181355,4515,4515,4515,4515,0
|
|
20230817,125200,83181355,4515,4515,4515,4515,0
|
|
20230817,125100,83181355,4515,4515,4515,4515,0
|
|
20230817,125000,83181355,4515,4515,4515,4515,0
|
|
20230817,124900,83181355,4515,4515,4515,4515,0
|
|
20230817,124800,83181355,4515,4515,4515,4515,0
|
|
20230817,124700,83181355,4515,4515,4515,4515,0
|
|
20230817,124600,83181355,4515,4515,4515,4515,0
|
|
20230817,124500,83181355,4515,4515,4515,4515,0
|
|
20230817,124400,83181355,4515,4515,4515,4515,0
|
|
20230817,124300,83181355,4515,4515,4515,4515,0
|
|
20230817,124200,83181355,4515,4515,4515,4515,0
|
|
20230817,124100,83181355,4515,4515,4515,4515,0
|
|
20230817,124000,83181355,4515,4515,4515,4515,0
|
|
20230817,123900,83181355,4515,4515,4515,4515,233
|
|
20230817,123800,82129360,4495,4495,4495,4495,0
|
|
20230817,123700,82129360,4495,4495,4495,4495,0
|
|
20230817,123600,82129360,4495,4495,4495,4495,0
|
|
20230817,123500,82129360,4495,4495,4495,4495,0
|
|
20230817,123400,82129360,4495,4495,4495,4495,0
|
|
20230817,123300,82129360,4495,4515,4515,4495,1708
|
|
20230817,123200,74427220,4515,4515,4515,4515,0
|
|
20230817,123100,74427220,4515,4515,4515,4515,0
|
|
20230817,123000,74427220,4515,4515,4515,4515,0
|
|
20230817,122900,74427220,4515,4515,4515,4515,0
|
|
20230817,122800,74427220,4515,4515,4515,4515,0
|
|
20230817,122700,74427220,4515,4515,4515,4515,0
|
|
20230817,122600,74427220,4515,4515,4515,4515,0
|
|
20230817,122500,74427220,4515,4525,4525,4515,111
|
|
20230817,122400,73925930,4530,4530,4530,4530,0
|
|
20230817,122300,73925930,4530,4530,4530,4530,0
|
|
20230817,122200,73925930,4530,4530,4530,4530,0
|
|
20230817,122100,73925930,4530,4530,4530,4530,0
|
|
20230817,122000,73925930,4530,4530,4530,4530,0
|
|
20230817,121900,73925930,4530,4530,4530,4530,14
|
|
20230817,121800,73862510,4530,4530,4530,4530,0
|
|
20230817,121700,73862510,4530,4530,4530,4530,0
|
|
20230817,121600,73862510,4530,4530,4530,4530,0
|
|
20230817,121500,73862510,4530,4530,4530,4530,1
|
|
20230817,121400,73857980,4530,4530,4530,4530,0
|
|
20230817,121300,73857980,4530,4530,4530,4530,0
|
|
20230817,121200,73857980,4530,4530,4530,4530,12
|
|
20230817,121100,73803620,4525,4525,4525,4525,0
|
|
20230817,121000,73803620,4525,4525,4525,4525,0
|
|
20230817,120900,73803620,4525,4525,4525,4525,0
|
|
20230817,120800,73803620,4525,4525,4525,4525,6
|
|
20230817,120700,73776470,4525,4525,4525,4525,0
|
|
20230817,120600,73776470,4525,4525,4525,4525,0
|
|
20230817,120500,73776470,4525,4525,4525,4525,0
|
|
20230817,120400,73776470,4525,4525,4525,4525,0
|
|
20230817,120300,73776470,4525,4525,4525,4525,0
|
|
20230817,120200,73776470,4525,4525,4525,4525,0
|
|
20230817,120100,73776470,4525,4525,4525,4525,0
|
|
20230817,120000,73776470,4525,4525,4525,4525,0
|
|
20230817,115900,73776470,4525,4525,4525,4525,0
|
|
20230817,115800,73776470,4525,4525,4525,4525,0
|
|
20230817,115700,73776470,4525,4525,4525,4525,0
|
|
20230817,115600,73776470,4525,4525,4525,4525,0
|
|
20230817,115500,73776470,4525,4525,4525,4525,1
|
|
20230817,115400,73771945,4525,4525,4525,4525,0
|
|
20230817,115300,73771945,4525,4525,4525,4525,0
|
|
20230817,115200,73771945,4525,4525,4525,4525,0
|
|
20230817,115100,73771945,4525,4525,4525,4525,0
|
|
20230817,115000,73771945,4525,4525,4525,4525,1
|
|
20230817,114900,73767420,4545,4545,4545,4545,0
|
|
20230817,114800,73767420,4545,4545,4545,4545,0
|
|
20230817,114700,73767420,4545,4545,4545,4545,0
|
|
20230817,114600,73767420,4545,4545,4545,4545,0
|
|
20230817,114500,73767420,4545,4545,4545,4545,0
|
|
20230817,114400,73767420,4545,4530,4545,4530,193
|
|
20230817,114300,72891025,4530,4530,4530,4530,0
|
|
20230817,114200,72891025,4530,4530,4530,4530,0
|
|
20230817,114100,72891025,4530,4530,4530,4530,0
|
|
20230817,114000,72891025,4530,4530,4530,4530,0
|
|
20230817,113900,72891025,4530,4530,4530,4530,0
|
|
20230817,113800,72891025,4530,4530,4530,4530,0
|
|
20230817,113700,72891025,4530,4530,4530,4530,2
|
|
20230817,113600,72881965,4530,4530,4530,4530,0
|
|
20230817,113500,72881965,4530,4530,4530,4530,0
|
|
20230817,113400,72881965,4530,4530,4530,4530,0
|
|
20230817,113300,72881965,4530,4530,4530,4530,0
|
|
20230817,113200,72881965,4530,4530,4530,4530,0
|
|
20230817,113100,72881965,4530,4530,4530,4530,0
|
|
20230817,113000,72881965,4530,4530,4530,4530,0
|
|
20230817,112900,72881965,4530,4530,4530,4530,0
|
|
20230817,112800,72881965,4530,4530,4530,4530,0
|
|
20230817,112700,72881965,4530,4530,4530,4530,0
|
|
20230817,112600,72881965,4530,4520,4530,4520,204
|
|
20230817,112500,71959845,4520,4520,4520,4520,0
|
|
20230817,112400,71959845,4520,4520,4520,4520,0
|
|
20230817,112300,71959845,4520,4520,4520,4520,0
|
|
20230817,112200,71959845,4520,4520,4520,4520,170
|
|
20230817,112100,71191445,4520,4520,4520,4520,0
|
|
20230817,112000,71191445,4520,4520,4520,4520,0
|
|
20230817,111900,71191445,4520,4520,4520,4520,0
|
|
20230817,111800,71191445,4520,4520,4520,4520,0
|
|
20230817,111700,71191445,4520,4520,4520,4520,0
|
|
20230817,111600,71191445,4520,4520,4520,4520,0
|
|
20230817,111500,71191445,4520,4520,4520,4520,0
|
|
20230817,111400,71191445,4520,4520,4520,4520,0
|
|
20230817,111300,71191445,4520,4520,4520,4520,1
|
|
20230817,111200,71186925,4515,4515,4515,4515,0
|
|
20230817,111100,71186925,4515,4515,4515,4515,28
|
|
20230817,111000,71060505,4510,4510,4510,4510,0
|
|
20230817,110900,71060505,4510,4515,4515,4510,80
|
|
20230817,110800,70699415,4545,4515,4545,4515,53
|
|
20230817,110700,70459460,4515,4515,4515,4515,0
|
|
20230817,110600,70459460,4515,4515,4515,4515,0
|
|
20230817,110500,70459460,4515,4515,4515,4515,0
|
|
20230817,110400,70459460,4515,4515,4515,4515,0
|
|
20230817,110300,70459460,4515,4515,4515,4515,1
|
|
20230817,110200,70454945,4515,4515,4515,4515,0
|
|
20230817,110100,70454945,4515,4515,4515,4515,35
|
|
20230817,110000,70296920,4550,4515,4550,4515,170
|
|
20230817,105900,69525020,4500,4500,4500,4500,0
|
|
20230817,105800,69525020,4500,4500,4500,4500,0
|
|
20230817,105700,69525020,4500,4500,4500,4500,0
|
|
20230817,105600,69525020,4500,4500,4500,4500,0
|
|
20230817,105500,69525020,4500,4500,4500,4500,1
|
|
20230817,105400,69520520,4500,4500,4500,4500,1
|
|
20230817,105300,69516020,4515,4515,4515,4515,0
|
|
20230817,105200,69516020,4515,4515,4515,4515,0
|
|
20230817,105100,69516020,4515,4515,4515,4515,0
|
|
20230817,105000,69516020,4515,4515,4515,4515,0
|
|
20230817,104900,69516020,4515,4515,4515,4515,0
|
|
20230817,104800,69516020,4515,4515,4515,4515,0
|
|
20230817,104700,69516020,4515,4515,4515,4515,0
|
|
20230817,104600,69516020,4515,4515,4515,4515,0
|
|
20230817,104500,69516020,4515,4515,4515,4515,1
|
|
20230817,104400,69511505,4515,4515,4515,4505,58
|
|
20230817,104300,69249650,4515,4515,4515,4515,231
|
|
20230817,104200,68206685,4515,4510,4550,4510,401
|
|
20230817,104100,66386865,4505,4505,4505,4505,0
|
|
20230817,104000,66386865,4505,4505,4505,4505,0
|
|
20230817,103900,66386865,4505,4505,4505,4505,1
|
|
20230817,103800,66382360,4510,4510,4510,4510,170
|
|
20230817,103700,65615660,4490,4490,4490,4490,33
|
|
20230817,103600,65467490,4495,4495,4495,4495,0
|
|
20230817,103500,65467490,4495,4495,4495,4495,0
|
|
20230817,103400,65467490,4495,4525,4525,4495,30
|
|
20230817,103300,65332340,4525,4525,4525,4525,0
|
|
20230817,103200,65332340,4525,4525,4525,4525,0
|
|
20230817,103100,65332340,4525,4525,4525,4525,0
|
|
20230817,103000,65332340,4525,4525,4525,4525,0
|
|
20230817,102900,65332340,4525,4525,4525,4525,2
|
|
20230817,102800,65323290,4525,4530,4530,4495,34
|
|
20230817,102700,65169410,4500,4480,4540,4480,202
|
|
20230817,102600,64257435,4480,4480,4480,4480,60
|
|
20230817,102500,63988635,4480,4480,4480,4480,232
|
|
20230817,102400,62949275,4480,4480,4480,4480,0
|
|
20230817,102300,62949275,4480,4480,4480,4480,0
|
|
20230817,102200,62949275,4480,4480,4480,4480,0
|
|
20230817,102100,62949275,4480,4500,4500,4480,174
|
|
20230817,102000,62169470,4500,4500,4500,4500,1
|
|
20230817,101900,62164970,4495,4490,4495,4485,663
|
|
20230817,101800,59190660,4495,4495,4495,4495,344
|
|
20230817,101700,57644380,4495,4495,4495,4495,1
|
|
20230817,101600,57639885,4530,4530,4530,4530,170
|
|
20230817,101500,56869785,4530,4530,4530,4530,0
|
|
20230817,101400,56869785,4530,4530,4530,4530,0
|
|
20230817,101300,56869785,4530,4530,4530,4530,1
|
|
20230817,101200,56865255,4495,4500,4500,4495,912
|
|
20230817,101100,52764055,4505,4505,4505,4505,210
|
|
20230817,101000,51818005,4530,4530,4530,4530,0
|
|
20230817,100900,51818005,4530,4530,4530,4530,30
|
|
20230817,100800,51682105,4530,4530,4530,4530,0
|
|
20230817,100700,51682105,4530,4530,4530,4530,0
|
|
20230817,100600,51682105,4530,4530,4530,4530,66
|
|
20230817,100500,51383125,4530,4530,4530,4530,15
|
|
20230817,100400,51315175,4530,4530,4530,4530,8
|
|
20230817,100300,51278935,4500,4500,4500,4500,0
|
|
20230817,100200,51278935,4500,4500,4500,4500,0
|
|
20230817,100100,51278935,4500,4500,4500,4500,0
|
|
20230817,100000,51278935,4500,4500,4500,4500,1
|
|
20230817,095900,51274435,4530,4510,4530,4510,69
|
|
20230817,095800,50962845,4505,4505,4505,4505,0
|
|
20230817,095700,50962845,4505,4505,4505,4505,247
|
|
20230817,095600,49850110,4535,4535,4535,4535,0
|
|
20230817,095500,49850110,4535,4530,4535,4530,128
|
|
20230817,095400,49269635,4535,4500,4535,4500,218
|
|
20230817,095300,48284295,4500,4500,4500,4500,24
|
|
20230817,095200,48176295,4495,4500,4500,4495,11
|
|
20230817,095100,48126800,4520,4520,4520,4520,0
|
|
20230817,095000,48126800,4520,4520,4520,4520,42
|
|
20230817,094900,47936960,4520,4520,4520,4520,0
|
|
20230817,094800,47936960,4520,4515,4520,4515,110
|
|
20230817,094700,47440235,4485,4485,4485,4485,0
|
|
20230817,094600,47440235,4485,4485,4485,4485,0
|
|
20230817,094500,47440235,4485,4485,4485,4485,1
|
|
20230817,094400,47435750,4490,4490,4490,4490,0
|
|
20230817,094300,47435750,4490,4490,4490,4490,600
|
|
20230817,094200,44741750,4490,4490,4490,4490,0
|
|
20230817,094100,44741750,4490,4490,4490,4490,0
|
|
20230817,094000,44741750,4490,4490,4490,4490,0
|
|
20230817,093900,44741750,4490,4490,4490,4490,0
|
|
20230817,093800,44741750,4490,4490,4490,4490,0
|
|
20230817,093700,44741750,4490,4490,4490,4490,0
|
|
20230817,093600,44741750,4490,4520,4520,4490,69
|
|
20230817,093500,44431910,4490,4490,4490,4490,0
|
|
20230817,093400,44431910,4490,4490,4490,4490,49
|
|
20230817,093300,44211900,4485,4495,4495,4485,89
|
|
20230817,093200,43812640,4535,4485,4535,4485,176
|
|
20230817,093100,43020915,4485,4485,4490,4485,32
|
|
20230817,093000,42877375,4485,4490,4490,4485,46
|
|
20230817,092900,42671015,4485,4490,4490,4485,200
|
|
20230817,092800,41773020,4505,4505,4505,4505,16
|
|
20230817,092700,41700940,4490,4490,4490,4490,1
|
|
20230817,092600,41696450,4485,4485,4485,4485,0
|
|
20230817,092500,41696450,4485,4480,4485,4480,132
|
|
20230817,092400,41104540,4480,4500,4500,4480,301
|
|
20230817,092300,39755470,4500,4500,4500,4500,0
|
|
20230817,092200,39755470,4500,4500,4500,4500,0
|
|
20230817,092100,39755470,4500,4500,4500,4500,0
|
|
20230817,092000,39755470,4500,4500,4500,4500,0
|
|
20230817,091900,39755470,4500,4500,4500,4500,110
|
|
20230817,091800,39260470,4500,4500,4500,4500,0
|
|
20230817,091700,39260470,4500,4500,4500,4500,2
|
|
20230817,091600,39251470,4500,4485,4500,4485,344
|
|
20230817,091500,37708615,4505,4505,4505,4505,12
|
|
20230817,091400,37654555,4505,4505,4505,4505,575
|
|
20230817,091300,35064180,4500,4490,4500,4490,65
|
|
20230817,091200,34771750,4490,4490,4490,4490,0
|
|
20230817,091100,34771750,4490,4495,4500,4490,1088
|
|
20230817,091000,29885310,4495,4500,4500,4495,126
|
|
20230817,090900,29318415,4520,4505,4520,4495,2852
|
|
20230817,090800,16475445,4510,4510,4510,4510,0
|
|
20230817,090700,16475445,4510,4510,4510,4510,512
|
|
20230817,090600,14166325,4515,4535,4535,4515,404
|
|
20230817,090500,12342245,4520,4530,4530,4520,328
|
|
20230817,090400,10858105,4525,4525,4525,4525,0
|
|
20230817,090300,10858105,4525,4530,4530,4525,320
|
|
20230817,090200,9409005,4530,4530,4530,4530,206
|
|
20230817,090100,8475825,4575,4575,4575,4575,0
|
|
20230817,090000,8475825,4575,4525,4575,4525,1873
|