634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,193100,397147420,3030,3030,3030,3030,1590
|
|
20230817,193000,397147420,3030,3030,3030,3030,0
|
|
20230817,192900,397147420,3030,3030,3030,3030,0
|
|
20230817,192800,397147420,3030,3030,3030,3030,0
|
|
20230817,192700,397147420,3030,3030,3030,3030,0
|
|
20230817,192600,397147420,3030,3030,3030,3030,0
|
|
20230817,192500,397147420,3030,3030,3030,3030,0
|
|
20230817,192400,397147420,3030,3030,3030,3030,0
|
|
20230817,192300,397147420,3030,3030,3030,3030,0
|
|
20230817,192200,397147420,3030,3030,3030,3030,0
|
|
20230817,192100,397147420,3030,3030,3030,3030,0
|
|
20230817,192000,397147420,3030,3030,3030,3030,0
|
|
20230817,191900,397147420,3030,3030,3030,3030,0
|
|
20230817,191800,397147420,3030,3030,3030,3030,0
|
|
20230817,191700,397147420,3030,3030,3030,3030,0
|
|
20230817,191600,397147420,3030,3030,3030,3030,0
|
|
20230817,191500,397147420,3030,3030,3030,3030,0
|
|
20230817,191400,397147420,3030,3030,3030,3030,0
|
|
20230817,191300,397147420,3030,3030,3030,3030,0
|
|
20230817,191200,397147420,3030,3030,3030,3030,0
|
|
20230817,191100,397147420,3030,3030,3030,3030,0
|
|
20230817,191000,397147420,3030,3030,3030,3030,0
|
|
20230817,190900,397147420,3030,3030,3030,3030,0
|
|
20230817,190800,397147420,3030,3030,3030,3030,0
|
|
20230817,190700,397147420,3030,3030,3030,3030,0
|
|
20230817,190600,397147420,3030,3030,3030,3030,0
|
|
20230817,190500,397147420,3030,3030,3030,3030,0
|
|
20230817,190400,397147420,3030,3030,3030,3030,0
|
|
20230817,190300,397147420,3030,3030,3030,3030,0
|
|
20230817,190200,397147420,3030,3030,3030,3030,0
|
|
20230817,190100,397147420,3030,3030,3030,3030,1590
|
|
20230817,190000,397147420,3030,3030,3030,3030,0
|
|
20230817,185900,397147420,3030,3030,3030,3030,0
|
|
20230817,185800,397147420,3030,3030,3030,3030,0
|
|
20230817,185700,397147420,3030,3030,3030,3030,0
|
|
20230817,185600,397147420,3030,3030,3030,3030,0
|
|
20230817,185500,397147420,3030,3030,3030,3030,0
|
|
20230817,185400,397147420,3030,3030,3030,3030,0
|
|
20230817,185300,397147420,3030,3030,3030,3030,0
|
|
20230817,185200,397147420,3030,3030,3030,3030,0
|
|
20230817,185100,397147420,3030,3030,3030,3030,0
|
|
20230817,185000,397147420,3030,3030,3030,3030,0
|
|
20230817,184900,397147420,3030,3030,3030,3030,0
|
|
20230817,184800,397147420,3030,3030,3030,3030,0
|
|
20230817,184700,397147420,3030,3030,3030,3030,0
|
|
20230817,184600,397147420,3030,3030,3030,3030,0
|
|
20230817,184500,397147420,3030,3030,3030,3030,0
|
|
20230817,184400,397147420,3030,3030,3030,3030,0
|
|
20230817,184300,397147420,3030,3030,3030,3030,0
|
|
20230817,184200,397147420,3030,3030,3030,3030,0
|
|
20230817,184100,397147420,3030,3030,3030,3030,0
|
|
20230817,184000,397147420,3030,3030,3030,3030,0
|
|
20230817,183900,397147420,3030,3030,3030,3030,0
|
|
20230817,183800,397147420,3030,3030,3030,3030,0
|
|
20230817,183700,397147420,3030,3030,3030,3030,0
|
|
20230817,183600,397147420,3030,3030,3030,3030,0
|
|
20230817,183500,397147420,3030,3030,3030,3030,0
|
|
20230817,183400,397147420,3030,3030,3030,3030,0
|
|
20230817,183300,397147420,3030,3030,3030,3030,0
|
|
20230817,183200,397147420,3030,3030,3030,3030,0
|
|
20230817,183100,397147420,3030,3030,3030,3030,1590
|
|
20230817,183000,397147420,3030,3030,3030,3030,0
|
|
20230817,182900,397147420,3030,3030,3030,3030,0
|
|
20230817,182800,397147420,3030,3030,3030,3030,0
|
|
20230817,182700,397147420,3030,3030,3030,3030,0
|
|
20230817,182600,397147420,3030,3030,3030,3030,0
|
|
20230817,182500,397147420,3030,3030,3030,3030,0
|
|
20230817,182400,397147420,3030,3030,3030,3030,0
|
|
20230817,182300,397147420,3030,3030,3030,3030,0
|
|
20230817,182200,397147420,3030,3030,3030,3030,0
|
|
20230817,182100,397147420,3030,3030,3030,3030,0
|
|
20230817,182000,397147420,3030,3030,3030,3030,0
|
|
20230817,181900,397147420,3030,3030,3030,3030,0
|
|
20230817,181800,397147420,3030,3030,3030,3030,0
|
|
20230817,181700,397147420,3030,3030,3030,3030,0
|
|
20230817,181600,397147420,3030,3030,3030,3030,0
|
|
20230817,181500,397147420,3030,3030,3030,3030,0
|
|
20230817,181400,397147420,3030,3030,3030,3030,0
|
|
20230817,181300,397147420,3030,3030,3030,3030,0
|
|
20230817,181200,397147420,3030,3030,3030,3030,0
|
|
20230817,181100,397147420,3030,3030,3030,3030,0
|
|
20230817,181000,397147420,3030,3030,3030,3030,0
|
|
20230817,180900,397147420,3030,3030,3030,3030,0
|
|
20230817,180800,397147420,3030,3030,3030,3030,0
|
|
20230817,180700,397147420,3030,3030,3030,3030,0
|
|
20230817,180600,397147420,3030,3030,3030,3030,0
|
|
20230817,180500,397147420,3030,3030,3030,3030,0
|
|
20230817,180400,397147420,3030,3030,3030,3030,0
|
|
20230817,180300,397147420,3030,3030,3030,3030,0
|
|
20230817,180200,397147420,3030,3030,3030,3030,0
|
|
20230817,180100,397147420,3030,3030,3030,3030,1590
|
|
20230817,180000,397147420,3030,3030,3030,3030,0
|
|
20230817,175900,397147420,3030,3030,3030,3030,0
|
|
20230817,175800,397147420,3030,3030,3030,3030,0
|
|
20230817,175700,397147420,3030,3030,3030,3030,0
|
|
20230817,175600,397147420,3030,3030,3030,3030,0
|
|
20230817,175500,397147420,3030,3030,3030,3030,0
|
|
20230817,175400,397147420,3030,3030,3030,3030,0
|
|
20230817,175300,397147420,3030,3030,3030,3030,0
|
|
20230817,175200,397147420,3030,3030,3030,3030,0
|
|
20230817,175100,397147420,3030,3030,3030,3030,0
|
|
20230817,175000,397147420,3030,3030,3030,3030,0
|
|
20230817,174900,397147420,3030,3030,3030,3030,0
|
|
20230817,174800,397147420,3030,3030,3030,3030,0
|
|
20230817,174700,397147420,3030,3030,3030,3030,0
|
|
20230817,174600,397147420,3030,3030,3030,3030,0
|
|
20230817,174500,397147420,3030,3030,3030,3030,0
|
|
20230817,174400,397147420,3030,3030,3030,3030,0
|
|
20230817,174300,397147420,3030,3030,3030,3030,0
|
|
20230817,174200,397147420,3030,3030,3030,3030,0
|
|
20230817,174100,397147420,3030,3030,3030,3030,0
|
|
20230817,174000,397147420,3030,3030,3030,3030,0
|
|
20230817,173900,397147420,3030,3030,3030,3030,0
|
|
20230817,173800,397147420,3030,3030,3030,3030,0
|
|
20230817,173700,397147420,3030,3030,3030,3030,0
|
|
20230817,173600,397147420,3030,3030,3030,3030,0
|
|
20230817,173500,397147420,3030,3030,3030,3030,0
|
|
20230817,173400,397147420,3030,3030,3030,3030,0
|
|
20230817,173300,397147420,3030,3030,3030,3030,0
|
|
20230817,173200,397147420,3030,3030,3030,3030,0
|
|
20230817,173100,397147420,3030,3030,3030,3030,1590
|
|
20230817,173000,397147420,3030,3030,3030,3030,0
|
|
20230817,172900,397147420,3030,3030,3030,3030,0
|
|
20230817,172800,397147420,3030,3030,3030,3030,0
|
|
20230817,172700,397147420,3030,3030,3030,3030,0
|
|
20230817,172600,397147420,3030,3030,3030,3030,0
|
|
20230817,172500,397147420,3030,3030,3030,3030,0
|
|
20230817,172400,397147420,3030,3030,3030,3030,0
|
|
20230817,172300,397147420,3030,3030,3030,3030,0
|
|
20230817,172200,397147420,3030,3030,3030,3030,0
|
|
20230817,172100,397147420,3030,3030,3030,3030,0
|
|
20230817,172000,397147420,3030,3030,3030,3030,0
|
|
20230817,171900,397147420,3030,3030,3030,3030,0
|
|
20230817,171800,397147420,3030,3030,3030,3030,0
|
|
20230817,171700,397147420,3030,3030,3030,3030,0
|
|
20230817,171600,397147420,3030,3030,3030,3030,0
|
|
20230817,171500,397147420,3030,3030,3030,3030,0
|
|
20230817,171400,397147420,3030,3030,3030,3030,0
|
|
20230817,171300,397147420,3030,3030,3030,3030,0
|
|
20230817,171200,397147420,3030,3030,3030,3030,0
|
|
20230817,171100,397147420,3030,3030,3030,3030,0
|
|
20230817,171000,397147420,3030,3030,3030,3030,0
|
|
20230817,170900,397147420,3030,3030,3030,3030,0
|
|
20230817,170800,397147420,3030,3030,3030,3030,0
|
|
20230817,170700,397147420,3030,3030,3030,3030,0
|
|
20230817,170600,397147420,3030,3030,3030,3030,0
|
|
20230817,170500,397147420,3030,3030,3030,3030,0
|
|
20230817,170400,397147420,3030,3030,3030,3030,0
|
|
20230817,170300,397147420,3030,3030,3030,3030,0
|
|
20230817,170200,397147420,3030,3030,3030,3030,0
|
|
20230817,170100,397147420,3030,3030,3030,3030,1590
|
|
20230817,170000,397147420,3030,3030,3030,3030,0
|
|
20230817,165900,397147420,3030,3030,3030,3030,0
|
|
20230817,165800,397147420,3030,3030,3030,3030,0
|
|
20230817,165700,397147420,3030,3030,3030,3030,0
|
|
20230817,165600,397147420,3030,3030,3030,3030,0
|
|
20230817,165500,397147420,3030,3030,3030,3030,0
|
|
20230817,165400,397147420,3030,3030,3030,3030,0
|
|
20230817,165300,397147420,3030,3030,3030,3030,0
|
|
20230817,165200,397147420,3030,3030,3030,3030,0
|
|
20230817,165100,397147420,3030,3030,3030,3030,0
|
|
20230817,165000,397147420,3030,3030,3030,3030,0
|
|
20230817,164900,397147420,3030,3030,3030,3030,0
|
|
20230817,164800,397147420,3030,3030,3030,3030,0
|
|
20230817,164700,397147420,3030,3030,3030,3030,0
|
|
20230817,164600,397147420,3030,3030,3030,3030,0
|
|
20230817,164500,397147420,3030,3030,3030,3030,0
|
|
20230817,164400,397147420,3030,3030,3030,3030,0
|
|
20230817,164300,397147420,3030,3030,3030,3030,0
|
|
20230817,164200,397147420,3030,3030,3030,3030,0
|
|
20230817,164100,397147420,3030,3030,3030,3030,0
|
|
20230817,164000,397147420,3030,3030,3030,3030,0
|
|
20230817,163900,397147420,3030,3030,3030,3030,0
|
|
20230817,163800,397147420,3030,3030,3030,3030,0
|
|
20230817,163700,397147420,3030,3030,3030,3030,0
|
|
20230817,163600,397147420,3030,3030,3030,3030,0
|
|
20230817,163500,397147420,3030,3030,3030,3030,0
|
|
20230817,163400,397147420,3030,3030,3030,3030,0
|
|
20230817,163300,397147420,3030,3030,3030,3030,0
|
|
20230817,163200,397147420,3030,3030,3030,3030,0
|
|
20230817,163100,397147420,3030,3030,3030,3030,1590
|
|
20230817,163000,397147420,3030,3030,3030,3030,0
|
|
20230817,162900,397147420,3030,3030,3030,3030,0
|
|
20230817,162800,397147420,3030,3030,3030,3030,0
|
|
20230817,162700,397147420,3030,3030,3030,3030,0
|
|
20230817,162600,397147420,3030,3030,3030,3030,0
|
|
20230817,162500,397147420,3030,3030,3030,3030,0
|
|
20230817,162400,397147420,3030,3030,3030,3030,0
|
|
20230817,162300,397147420,3030,3030,3030,3030,0
|
|
20230817,162200,397147420,3030,3030,3030,3030,0
|
|
20230817,162100,397147420,3030,3030,3030,3030,0
|
|
20230817,162000,397147420,3030,3030,3030,3030,0
|
|
20230817,161900,397147420,3030,3030,3030,3030,0
|
|
20230817,161800,397147420,3030,3030,3030,3030,0
|
|
20230817,161700,397147420,3030,3030,3030,3030,0
|
|
20230817,161600,397147420,3030,3030,3030,3030,0
|
|
20230817,161500,397147420,3030,3030,3030,3030,0
|
|
20230817,161400,397147420,3030,3030,3030,3030,0
|
|
20230817,161300,397147420,3030,3030,3030,3030,0
|
|
20230817,161200,397147420,3030,3030,3030,3030,0
|
|
20230817,161100,397147420,3030,3030,3030,3030,0
|
|
20230817,161000,397147420,3030,3030,3030,3030,0
|
|
20230817,160900,397147420,3030,3030,3030,3030,0
|
|
20230817,160800,397147420,3030,3030,3030,3030,0
|
|
20230817,160700,397147420,3030,3030,3030,3030,0
|
|
20230817,160600,397147420,3030,3030,3030,3030,0
|
|
20230817,160500,397147420,3030,3030,3030,3030,0
|
|
20230817,160400,397147420,3030,3030,3030,3030,0
|
|
20230817,160300,397147420,3030,3030,3030,3030,0
|
|
20230817,160200,397147420,3030,3030,3030,3030,0
|
|
20230817,160100,397147420,3030,3030,3030,3030,1590
|
|
20230817,160000,397147420,3030,3030,3030,3030,0
|
|
20230817,155900,397147420,3030,3030,3030,3030,0
|
|
20230817,155800,397147420,3030,3030,3030,3030,0
|
|
20230817,155700,397147420,3030,3030,3030,3030,0
|
|
20230817,155600,397147420,3030,3030,3030,3030,0
|
|
20230817,155500,397147420,3030,3030,3030,3030,0
|
|
20230817,155400,397147420,3030,3030,3030,3030,0
|
|
20230817,155300,397147420,3030,3030,3030,3030,0
|
|
20230817,155200,397147420,3030,3030,3030,3030,0
|
|
20230817,155100,397147420,3030,3030,3030,3030,0
|
|
20230817,155000,397147420,3030,3030,3030,3030,0
|
|
20230817,154900,397147420,3030,3030,3030,3030,0
|
|
20230817,154800,397147420,3030,3030,3030,3030,0
|
|
20230817,154700,397147420,3030,3030,3030,3030,0
|
|
20230817,154600,397147420,3030,3030,3030,3030,0
|
|
20230817,154500,397147420,3030,3030,3030,3030,0
|
|
20230817,154400,397147420,3030,3030,3030,3030,0
|
|
20230817,154300,397147420,3030,3030,3030,3030,0
|
|
20230817,154200,397147420,3030,3030,3030,3030,0
|
|
20230817,154100,397147420,3030,3030,3030,3030,0
|
|
20230817,154000,397147420,3030,3030,3030,3030,0
|
|
20230817,153900,397147420,3030,3030,3030,3030,0
|
|
20230817,153800,397147420,3030,3030,3030,3030,0
|
|
20230817,153700,397147420,3030,3030,3030,3030,0
|
|
20230817,153600,397147420,3030,3030,3030,3030,0
|
|
20230817,153500,397147420,3030,3030,3030,3030,0
|
|
20230817,153400,397147420,3030,3030,3030,3030,0
|
|
20230817,153300,397147420,3030,3030,3030,3030,0
|
|
20230817,153200,397147420,3030,3030,3030,3030,0
|
|
20230817,153100,397147420,3030,3030,3030,3030,1590
|
|
20230817,153000,397147420,3030,3030,3030,3030,1590
|
|
20230817,152900,392329720,3050,3050,3050,3050,0
|
|
20230817,152800,392329720,3050,3050,3050,3050,0
|
|
20230817,152700,392329720,3050,3050,3050,3050,0
|
|
20230817,152600,392329720,3050,3050,3050,3050,0
|
|
20230817,152500,392329720,3050,3050,3050,3050,0
|
|
20230817,152400,392329720,3050,3050,3050,3050,0
|
|
20230817,152300,392329720,3050,3050,3050,3050,0
|
|
20230817,152200,392329720,3050,3050,3050,3050,0
|
|
20230817,152100,392329720,3050,3050,3050,3050,0
|
|
20230817,152000,392329720,3050,3050,3050,3050,0
|
|
20230817,151900,392329720,3050,3045,3050,3045,44
|
|
20230817,151800,392195525,3045,3045,3045,3045,0
|
|
20230817,151700,392195525,3045,3045,3045,3045,1
|
|
20230817,151600,392192480,3050,3050,3050,3050,58
|
|
20230817,151500,392015580,3050,3050,3050,3050,19
|
|
20230817,151400,391957630,3055,3055,3055,3055,9
|
|
20230817,151300,391930135,3035,3035,3035,3035,0
|
|
20230817,151200,391930135,3035,3055,3055,3035,15
|
|
20230817,151100,391884410,3050,3050,3050,3050,0
|
|
20230817,151000,391884410,3050,3050,3050,3050,201
|
|
20230817,150900,391271360,3035,3045,3045,3035,995
|
|
20230817,150800,388250355,3045,3050,3050,3045,256
|
|
20230817,150700,387470340,3050,3055,3055,3045,60
|
|
20230817,150600,387287380,3045,3045,3045,3045,2
|
|
20230817,150500,387281290,3045,3030,3045,3030,245
|
|
20230817,150400,386535280,3030,3030,3030,3030,221
|
|
20230817,150300,385865650,3035,3035,3035,3035,0
|
|
20230817,150200,385865650,3035,3035,3035,3035,3998
|
|
20230817,150100,373731720,3035,3035,3035,3035,961
|
|
20230817,150000,370815085,3040,3045,3045,3040,2118
|
|
20230817,145900,364370975,3050,3050,3050,3050,128
|
|
20230817,145800,363980575,3045,3045,3045,3045,0
|
|
20230817,145700,363980575,3045,3045,3045,3045,0
|
|
20230817,145600,363980575,3045,3045,3045,3045,0
|
|
20230817,145500,363980575,3045,3045,3045,3045,0
|
|
20230817,145400,363980575,3045,3045,3045,3045,2000
|
|
20230817,145300,357890575,3055,3055,3055,3055,0
|
|
20230817,145200,357890575,3055,3055,3055,3055,105
|
|
20230817,145100,357569800,3055,3055,3055,3055,11
|
|
20230817,145000,357536195,3055,3055,3055,3055,0
|
|
20230817,144900,357536195,3055,3055,3055,3055,0
|
|
20230817,144800,357536195,3055,3055,3055,3055,100
|
|
20230817,144700,357230695,3055,3055,3055,3055,0
|
|
20230817,144600,357230695,3055,3055,3055,3055,3
|
|
20230817,144500,357221530,3055,3055,3055,3055,32
|
|
20230817,144400,357123770,3055,3055,3055,3055,0
|
|
20230817,144300,357123770,3055,3055,3055,3055,0
|
|
20230817,144200,357123770,3055,3055,3055,3055,0
|
|
20230817,144100,357123770,3055,3055,3055,3055,21
|
|
20230817,144000,357059615,3045,3045,3045,3045,0
|
|
20230817,143900,357059615,3045,3045,3045,3045,0
|
|
20230817,143800,357059615,3045,3045,3045,3045,0
|
|
20230817,143700,357059615,3045,3045,3045,3045,0
|
|
20230817,143600,357059615,3045,3045,3045,3045,262
|
|
20230817,143500,356261825,3045,3045,3045,3045,852
|
|
20230817,143400,353667485,3045,3055,3055,3045,3027
|
|
20230817,143300,344446270,3055,3055,3055,3055,49
|
|
20230817,143200,344296575,3060,3060,3060,3060,0
|
|
20230817,143100,344296575,3060,3060,3060,3060,10
|
|
20230817,143000,344265975,3050,3055,3055,3050,300
|
|
20230817,142900,343350915,3055,3055,3055,3055,245
|
|
20230817,142800,342602440,3055,3055,3055,3055,0
|
|
20230817,142700,342602440,3055,3055,3055,3055,0
|
|
20230817,142600,342602440,3055,3055,3055,3055,0
|
|
20230817,142500,342602440,3055,3055,3055,3055,30
|
|
20230817,142400,342510790,3060,3060,3060,3060,0
|
|
20230817,142300,342510790,3060,3060,3060,3060,0
|
|
20230817,142200,342510790,3060,3060,3060,3060,20
|
|
20230817,142100,342449590,3060,3060,3060,3060,50
|
|
20230817,142000,342296590,3060,3060,3060,3060,26
|
|
20230817,141900,342217030,3060,3060,3060,3060,0
|
|
20230817,141800,342217030,3060,3060,3060,3060,0
|
|
20230817,141700,342217030,3060,3060,3060,3060,11
|
|
20230817,141600,342183370,3060,3060,3060,3060,1
|
|
20230817,141500,342180310,3060,3050,3060,3050,2
|
|
20230817,141400,342174200,3050,3050,3050,3050,0
|
|
20230817,141300,342174200,3050,3050,3050,3050,0
|
|
20230817,141200,342174200,3050,3050,3050,3050,0
|
|
20230817,141100,342174200,3050,3050,3050,3050,0
|
|
20230817,141000,342174200,3050,3050,3050,3050,0
|
|
20230817,140900,342174200,3050,3050,3050,3050,1160
|
|
20230817,140800,338636200,3050,3050,3050,3050,0
|
|
20230817,140700,338636200,3050,3050,3050,3050,0
|
|
20230817,140600,338636200,3050,3050,3050,3050,93
|
|
20230817,140500,338352550,3045,3045,3045,3045,0
|
|
20230817,140400,338352550,3045,3050,3050,3045,480
|
|
20230817,140300,336890875,3050,3050,3050,3050,0
|
|
20230817,140200,336890875,3050,3055,3055,3050,204
|
|
20230817,140100,336267675,3055,3050,3055,3045,723
|
|
20230817,140000,334059925,3045,3045,3045,3045,0
|
|
20230817,135900,334059925,3045,3045,3045,3045,0
|
|
20230817,135800,334059925,3045,3045,3045,3045,0
|
|
20230817,135700,334059925,3045,3050,3050,3045,4000
|
|
20230817,135600,321879870,3050,3050,3050,3050,0
|
|
20230817,135500,321879870,3050,3050,3050,3050,0
|
|
20230817,135400,321879870,3050,3050,3050,3050,0
|
|
20230817,135300,321879870,3050,3050,3050,3050,0
|
|
20230817,135200,321879870,3050,3050,3050,3050,700
|
|
20230817,135100,319744870,3055,3055,3055,3055,0
|
|
20230817,135000,319744870,3055,3055,3055,3055,212
|
|
20230817,134900,319097210,3055,3055,3055,3055,2
|
|
20230817,134800,319091100,3055,3055,3055,3055,90
|
|
20230817,134700,318816150,3055,3055,3055,3055,100
|
|
20230817,134600,318510650,3055,3055,3055,3055,0
|
|
20230817,134500,318510650,3055,3055,3055,3055,535
|
|
20230817,134400,316876225,3050,3050,3050,3050,142
|
|
20230817,134300,316443125,3045,3045,3045,3045,0
|
|
20230817,134200,316443125,3045,3055,3055,3045,2005
|
|
20230817,134100,310331600,3065,3060,3070,3060,454
|
|
20230817,134000,308941740,3050,3050,3050,3050,483
|
|
20230817,133900,307468590,3050,3050,3050,3050,0
|
|
20230817,133800,307468590,3050,3050,3050,3050,0
|
|
20230817,133700,307468590,3050,3050,3050,3050,0
|
|
20230817,133600,307468590,3050,3050,3050,3050,360
|
|
20230817,133500,306370590,3050,3055,3055,3050,1000
|
|
20230817,133400,303320315,3055,3055,3055,3055,0
|
|
20230817,133300,303320315,3055,3055,3055,3055,0
|
|
20230817,133200,303320315,3055,3060,3060,3055,88
|
|
20230817,133100,303051225,3060,3060,3060,3060,50
|
|
20230817,133000,302898225,3065,3065,3065,3065,0
|
|
20230817,132900,302898225,3065,3065,3065,3065,200
|
|
20230817,132800,302285225,3065,3065,3065,3065,0
|
|
20230817,132700,302285225,3065,3065,3065,3065,0
|
|
20230817,132600,302285225,3065,3065,3065,3065,30
|
|
20230817,132500,302193275,3060,3060,3060,3060,0
|
|
20230817,132400,302193275,3060,3060,3060,3060,0
|
|
20230817,132300,302193275,3060,3060,3060,3060,0
|
|
20230817,132200,302193275,3060,3060,3060,3060,194
|
|
20230817,132100,301599635,3060,3060,3060,3060,6
|
|
20230817,132000,301581275,3060,3070,3070,3060,400
|
|
20230817,131900,300355275,3070,3070,3070,3070,15
|
|
20230817,131800,300309225,3065,3065,3065,3065,0
|
|
20230817,131700,300309225,3065,3065,3065,3065,0
|
|
20230817,131600,300309225,3065,3065,3065,3065,0
|
|
20230817,131500,300309225,3065,3065,3065,3065,130
|
|
20230817,131400,299910775,3065,3065,3065,3065,1007
|
|
20230817,131300,296824320,3065,3065,3065,3065,1
|
|
20230817,131200,296821255,3050,3050,3050,3050,8
|
|
20230817,131100,296796855,3050,3050,3050,3050,1
|
|
20230817,131000,296793805,3050,3050,3050,3050,0
|
|
20230817,130900,296793805,3050,3050,3050,3050,0
|
|
20230817,130800,296793805,3050,3050,3055,3050,185
|
|
20230817,130700,296228955,3050,3050,3050,3050,0
|
|
20230817,130600,296228955,3050,3050,3050,3050,0
|
|
20230817,130500,296228955,3050,3050,3050,3050,0
|
|
20230817,130400,296228955,3050,3050,3050,3050,30
|
|
20230817,130300,296137455,3055,3055,3055,3055,0
|
|
20230817,130200,296137455,3055,3055,3055,3055,0
|
|
20230817,130100,296137455,3055,3055,3055,3055,0
|
|
20230817,130000,296137455,3055,3050,3055,3050,21
|
|
20230817,125900,296073305,3050,3050,3050,3050,0
|
|
20230817,125800,296073305,3050,3050,3050,3050,0
|
|
20230817,125700,296073305,3050,3050,3050,3050,0
|
|
20230817,125600,296073305,3050,3050,3050,3050,0
|
|
20230817,125500,296073305,3050,3050,3050,3050,0
|
|
20230817,125400,296073305,3050,3050,3050,3050,12
|
|
20230817,125300,296036705,3050,3050,3050,3050,0
|
|
20230817,125200,296036705,3050,3055,3055,3050,385
|
|
20230817,125100,294862030,3055,3055,3055,3055,10
|
|
20230817,125000,294831480,3055,3055,3055,3055,0
|
|
20230817,124900,294831480,3055,3055,3055,3055,0
|
|
20230817,124800,294831480,3055,3055,3055,3055,0
|
|
20230817,124700,294831480,3055,3055,3055,3055,0
|
|
20230817,124600,294831480,3055,3055,3055,3055,0
|
|
20230817,124500,294831480,3055,3055,3055,3055,0
|
|
20230817,124400,294831480,3055,3055,3055,3055,0
|
|
20230817,124300,294831480,3055,3055,3055,3055,25
|
|
20230817,124200,294755105,3055,3055,3055,3055,0
|
|
20230817,124100,294755105,3055,3055,3055,3055,50
|
|
20230817,124000,294602355,3060,3060,3060,3060,0
|
|
20230817,123900,294602355,3060,3060,3060,3060,40
|
|
20230817,123800,294479955,3060,3060,3060,3060,0
|
|
20230817,123700,294479955,3060,3060,3060,3060,0
|
|
20230817,123600,294479955,3060,3060,3060,3060,350
|
|
20230817,123500,293408955,3060,3060,3060,3060,13
|
|
20230817,123400,293369175,3060,3060,3060,3060,0
|
|
20230817,123300,293369175,3060,3060,3060,3060,0
|
|
20230817,123200,293369175,3060,3060,3060,3060,0
|
|
20230817,123100,293369175,3060,3060,3060,3060,17
|
|
20230817,123000,293317155,3060,3060,3060,3060,22
|
|
20230817,122900,293249835,3060,3060,3060,3060,0
|
|
20230817,122800,293249835,3060,3060,3060,3060,0
|
|
20230817,122700,293249835,3060,3060,3060,3060,280
|
|
20230817,122600,292393035,3060,3060,3060,3060,1
|
|
20230817,122500,292389975,3060,3060,3060,3060,0
|
|
20230817,122400,292389975,3060,3060,3060,3060,0
|
|
20230817,122300,292389975,3060,3060,3060,3060,10
|
|
20230817,122200,292359375,3060,3060,3060,3060,0
|
|
20230817,122100,292359375,3060,3060,3060,3060,6
|
|
20230817,122000,292341015,3060,3060,3060,3060,0
|
|
20230817,121900,292341015,3060,3060,3060,3060,0
|
|
20230817,121800,292341015,3060,3060,3060,3060,181
|
|
20230817,121700,291787155,3050,3050,3050,3050,0
|
|
20230817,121600,291787155,3050,3050,3050,3050,200
|
|
20230817,121500,291177155,3060,3055,3060,3050,855
|
|
20230817,121400,288568345,3055,3055,3055,3055,180
|
|
20230817,121300,288018445,3045,3045,3045,3045,10
|
|
20230817,121200,287987995,3050,3050,3050,3050,400
|
|
20230817,121100,286767995,3050,3050,3050,3050,628
|
|
20230817,121000,284852595,3040,3040,3040,3040,0
|
|
20230817,120900,284852595,3040,3040,3040,3040,0
|
|
20230817,120800,284852595,3040,3040,3040,3040,0
|
|
20230817,120700,284852595,3040,3040,3040,3040,0
|
|
20230817,120600,284852595,3040,3040,3040,3040,0
|
|
20230817,120500,284852595,3040,3040,3040,3040,0
|
|
20230817,120400,284852595,3040,3040,3040,3040,0
|
|
20230817,120300,284852595,3040,3040,3040,3040,0
|
|
20230817,120200,284852595,3040,3040,3040,3040,357
|
|
20230817,120100,283767315,3040,3040,3040,3040,70
|
|
20230817,120000,283554515,3050,3050,3050,3050,18
|
|
20230817,115900,283499615,3040,3045,3045,3040,629
|
|
20230817,115800,281584930,3040,3040,3040,3040,0
|
|
20230817,115700,281584930,3040,3040,3040,3040,0
|
|
20230817,115600,281584930,3040,3040,3040,3040,0
|
|
20230817,115500,281584930,3040,3040,3040,3040,1
|
|
20230817,115400,281581890,3040,3040,3040,3040,51
|
|
20230817,115300,281426850,3040,3040,3040,3040,0
|
|
20230817,115200,281426850,3040,3040,3040,3040,0
|
|
20230817,115100,281426850,3040,3040,3040,3040,181
|
|
20230817,115000,280876610,3035,3035,3035,3035,2
|
|
20230817,114900,280870540,3035,3035,3035,3035,2045
|
|
20230817,114800,274663965,3040,3040,3040,3040,0
|
|
20230817,114700,274663965,3040,3040,3040,3040,14
|
|
20230817,114600,274621405,3040,3040,3040,3040,377
|
|
20230817,114500,273475325,3035,3035,3035,3035,231
|
|
20230817,114400,272774240,3035,3035,3035,3030,1392
|
|
20230817,114300,268556325,3040,3040,3040,3040,0
|
|
20230817,114200,268556325,3040,3040,3040,3040,0
|
|
20230817,114100,268556325,3040,3040,3040,3040,20
|
|
20230817,114000,268495525,3035,3040,3040,3035,30
|
|
20230817,113900,268404425,3055,3035,3055,3035,221
|
|
20230817,113800,267729360,3030,3025,3030,3025,2330
|
|
20230817,113700,260675805,3020,3020,3020,3020,0
|
|
20230817,113600,260675805,3020,3020,3020,3020,100
|
|
20230817,113500,260373805,3020,3020,3020,3020,500
|
|
20230817,113400,258863805,3020,3020,3020,3020,25
|
|
20230817,113300,258788305,3020,3020,3020,3020,19
|
|
20230817,113200,258730925,3025,3020,3025,3020,304
|
|
20230817,113100,257812495,3020,3015,3020,3015,415
|
|
20230817,113000,256559220,3015,3015,3015,3015,100
|
|
20230817,112900,256257720,3015,3015,3015,3015,60
|
|
20230817,112800,256076820,3010,3010,3010,3010,0
|
|
20230817,112700,256076820,3010,3010,3010,3010,0
|
|
20230817,112600,256076820,3010,3010,3010,3010,0
|
|
20230817,112500,256076820,3010,3010,3010,3010,0
|
|
20230817,112400,256076820,3010,3010,3010,3010,0
|
|
20230817,112300,256076820,3010,3010,3010,3010,0
|
|
20230817,112200,256076820,3010,3010,3010,3010,20
|
|
20230817,112100,256016620,3005,3005,3010,3005,2462
|
|
20230817,112000,248611915,3000,3000,3000,3000,1
|
|
20230817,111900,248608915,3000,3000,3000,3000,1
|
|
20230817,111800,248605915,3000,3000,3000,3000,10
|
|
20230817,111700,248575915,3005,3005,3005,3005,4
|
|
20230817,111600,248563895,3005,3005,3005,3005,30
|
|
20230817,111500,248473745,3005,3005,3005,3005,20
|
|
20230817,111400,248413645,3000,3000,3000,3000,0
|
|
20230817,111300,248413645,3000,3000,3000,3000,355
|
|
20230817,111200,247348645,3000,3000,3000,3000,50
|
|
20230817,111100,247198645,3005,3005,3005,3005,0
|
|
20230817,111000,247198645,3005,3000,3005,3000,152
|
|
20230817,110900,246742050,3000,3000,3000,3000,0
|
|
20230817,110800,246742050,3000,3000,3000,3000,0
|
|
20230817,110700,246742050,3000,3000,3000,3000,39
|
|
20230817,110600,246625050,3010,3010,3010,3010,0
|
|
20230817,110500,246625050,3010,3010,3010,3010,0
|
|
20230817,110400,246625050,3010,3010,3010,3010,0
|
|
20230817,110300,246625050,3010,3010,3010,3010,0
|
|
20230817,110200,246625050,3010,3005,3010,3000,502
|
|
20230817,110100,245119035,3005,3005,3005,3005,1
|
|
20230817,110000,245116030,3010,3010,3010,3010,17
|
|
20230817,105900,245064860,3005,3005,3005,3005,0
|
|
20230817,105800,245064860,3005,3005,3005,3005,100
|
|
20230817,105700,244764360,3005,3005,3005,3005,0
|
|
20230817,105600,244764360,3005,3005,3005,3005,200
|
|
20230817,105500,244163360,3005,3005,3005,3005,215
|
|
20230817,105400,243517285,3005,3005,3005,3005,1
|
|
20230817,105300,243514280,3010,3010,3010,3005,25
|
|
20230817,105200,243439055,3010,3010,3010,3010,20
|
|
20230817,105100,243378855,3010,3005,3010,3005,39
|
|
20230817,105000,243261605,3010,3010,3010,3010,0
|
|
20230817,104900,243261605,3010,3010,3010,3010,2
|
|
20230817,104800,243255585,3010,3010,3010,3010,1
|
|
20230817,104700,243252575,3010,3010,3010,3010,9
|
|
20230817,104600,243225485,3010,3010,3010,3010,0
|
|
20230817,104500,243225485,3010,3010,3010,3010,0
|
|
20230817,104400,243225485,3010,3010,3010,3010,0
|
|
20230817,104300,243225485,3010,3005,3010,3005,521
|
|
20230817,104200,241659780,3000,2990,3000,2990,1610
|
|
20230817,104100,236832345,2990,2990,2990,2990,120
|
|
20230817,104000,236473545,2990,2990,2995,2990,502
|
|
20230817,103900,234972560,2995,2995,2995,2995,0
|
|
20230817,103800,234972560,2995,2995,2995,2995,4
|
|
20230817,103700,234960580,2995,2985,2995,2985,2
|
|
20230817,103600,234954600,2985,2985,2985,2985,3
|
|
20230817,103500,234945645,2995,2990,2995,2990,50
|
|
20230817,103400,234795900,2995,2995,2995,2995,0
|
|
20230817,103300,234795900,2995,2995,2995,2995,20
|
|
20230817,103200,234736000,2995,2975,2995,2975,42
|
|
20230817,103100,234611025,2995,2995,2995,2995,60
|
|
20230817,103000,234431325,2995,2995,2995,2995,106
|
|
20230817,102900,234113855,2995,2975,2995,2975,1434
|
|
20230817,102800,229847665,2975,2980,2980,2975,2543
|
|
20230817,102700,222270765,2985,2985,2985,2985,1115
|
|
20230817,102600,218942490,2990,2990,2990,2990,40
|
|
20230817,102500,218822890,2990,2995,2995,2990,1345
|
|
20230817,102400,214801335,2995,2995,2995,2995,0
|
|
20230817,102300,214801335,2995,2995,2995,2995,100
|
|
20230817,102200,214501835,2995,2995,2995,2995,0
|
|
20230817,102100,214501835,2995,2995,2995,2995,961
|
|
20230817,102000,211623640,2995,2990,2995,2990,22
|
|
20230817,101900,211557755,2990,3000,3000,2990,200
|
|
20230817,101800,210957990,2995,3000,3000,2995,624
|
|
20230817,101700,209089020,3000,3000,3000,3000,500
|
|
20230817,101600,207589020,3020,3000,3020,3000,2
|
|
20230817,101500,207583000,3000,3000,3000,3000,0
|
|
20230817,101400,207583000,3000,3000,3000,3000,0
|
|
20230817,101300,207583000,3000,3000,3000,3000,1
|
|
20230817,101200,207580000,3000,3000,3000,3000,600
|
|
20230817,101100,205780000,3025,3000,3025,3000,40
|
|
20230817,101000,205659975,3025,3025,3025,3025,0
|
|
20230817,100900,205659975,3025,3015,3025,3015,880
|
|
20230817,100800,203004270,3000,3000,3000,3000,7620
|
|
20230817,100700,180144270,3000,3015,3015,3000,120
|
|
20230817,100600,179783970,3005,3005,3005,3005,350
|
|
20230817,100500,178732220,3005,3005,3005,3005,110
|
|
20230817,100400,178401670,3005,3005,3005,3005,0
|
|
20230817,100300,178401670,3005,3000,3005,3000,185
|
|
20230817,100200,177846470,3000,3000,3000,3000,20
|
|
20230817,100100,177786470,3000,3000,3000,3000,0
|
|
20230817,100000,177786470,3000,2990,3000,2990,54
|
|
20230817,095900,177624715,2990,2995,2995,2990,260
|
|
20230817,095800,176846060,3000,3000,3000,3000,0
|
|
20230817,095700,176846060,3000,3000,3000,3000,0
|
|
20230817,095600,176846060,3000,3005,3005,3000,350
|
|
20230817,095500,175794900,3030,3030,3030,3030,0
|
|
20230817,095400,175794900,3030,3015,3030,3015,3
|
|
20230817,095300,175785840,3015,3015,3015,3015,43
|
|
20230817,095200,175656195,3000,3000,3000,3000,0
|
|
20230817,095100,175656195,3000,3015,3015,3000,835
|
|
20230817,095000,173138850,3015,3015,3020,3015,4277
|
|
20230817,094900,160243195,3015,3000,3015,3000,1097
|
|
20230817,094800,156944415,3000,3000,3000,3000,400
|
|
20230817,094700,155744415,2995,2995,3000,2995,399
|
|
20230817,094600,154548910,2995,3000,3000,2995,565
|
|
20230817,094500,152855560,3000,3000,3000,3000,0
|
|
20230817,094400,152855560,3000,3000,3000,3000,37
|
|
20230817,094300,152744560,3000,2990,3000,2990,2701
|
|
20230817,094200,144648835,2990,2985,2990,2985,7
|
|
20230817,094100,144627935,2985,2990,2990,2985,162
|
|
20230817,094000,144143615,2990,2990,2990,2990,190
|
|
20230817,093900,143575515,2980,2980,2980,2980,13
|
|
20230817,093800,143536775,2990,2990,2990,2990,100
|
|
20230817,093700,143237775,2990,2985,2990,2985,260
|
|
20230817,093600,142460415,2985,2975,2985,2970,112
|
|
20230817,093500,142127005,2965,2965,2965,2965,12
|
|
20230817,093400,142091425,2965,2965,2965,2960,140
|
|
20230817,093300,141676800,2960,2960,2960,2960,323
|
|
20230817,093200,140720720,2965,2965,2965,2960,2723
|
|
20230817,093100,132658605,2960,2965,2975,2960,4595
|
|
20230817,093000,119049890,2975,2985,2985,2970,715
|
|
20230817,092900,116925960,2975,2975,2975,2975,580
|
|
20230817,092800,115200460,2975,2970,2980,2970,37
|
|
20230817,092700,115090340,2990,2990,2990,2990,276
|
|
20230817,092600,114265100,2990,2990,2990,2970,1009
|
|
20230817,092500,111268190,2990,2995,2995,2990,36
|
|
20230817,092400,111160415,2995,2970,2995,2970,543
|
|
20230817,092300,109546780,2970,2990,2990,2970,2583
|
|
20230817,092200,101873835,2990,2980,2990,2965,4792
|
|
20230817,092100,87616510,2980,2980,2980,2975,1173
|
|
20230817,092000,84121470,2980,2980,2980,2980,416
|
|
20230817,091900,82881790,2995,2990,2995,2970,2402
|
|
20230817,091800,75726820,2985,2995,2995,2985,2182
|
|
20230817,091700,69207880,2990,2990,2990,2990,0
|
|
20230817,091600,69207880,2990,2995,2995,2990,1737
|
|
20230817,091500,64013030,2995,3010,3025,2995,1532
|
|
20230817,091400,59423075,3005,3005,3010,3005,1325
|
|
20230817,091300,55441380,3005,2995,3005,2995,175
|
|
20230817,091200,54915855,2995,2995,2995,2995,0
|
|
20230817,091100,54915855,2995,3000,3000,2995,1208
|
|
20230817,091000,51295415,2995,2995,2995,2995,40
|
|
20230817,090900,51175615,2995,3000,3000,2995,566
|
|
20230817,090800,49479955,2995,2995,2995,2995,81
|
|
20230817,090700,49237360,2995,3000,3000,2990,4093
|
|
20230817,090600,36986710,3000,3010,3010,3000,1473
|
|
20230817,090500,32563935,3005,3020,3020,3005,369
|
|
20230817,090400,31449600,3015,3010,3015,2995,4290
|
|
20230817,090300,18579285,3010,3020,3020,3005,1905
|
|
20230817,090200,12843300,3020,3030,3030,3020,652
|
|
20230817,090100,10868880,3030,3070,3070,3030,155
|
|
20230817,090000,10399185,3030,3030,3030,3030,3427
|