686 lines
33 KiB
CSV
686 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,202300,906487075,3080,3080,3080,3080,4608
|
|
20230817,202200,906487075,3080,3080,3080,3080,0
|
|
20230817,202100,906487075,3080,3080,3080,3080,0
|
|
20230817,202000,906487075,3080,3080,3080,3080,0
|
|
20230817,201900,906487075,3080,3080,3080,3080,0
|
|
20230817,201800,906487075,3080,3080,3080,3080,0
|
|
20230817,201700,906487075,3080,3080,3080,3080,0
|
|
20230817,201600,906487075,3080,3080,3080,3080,0
|
|
20230817,201500,906487075,3080,3080,3080,3080,0
|
|
20230817,201400,906487075,3080,3080,3080,3080,0
|
|
20230817,201300,906487075,3080,3080,3080,3080,0
|
|
20230817,201200,906487075,3080,3080,3080,3080,0
|
|
20230817,201100,906487075,3080,3080,3080,3080,0
|
|
20230817,201000,906487075,3080,3080,3080,3080,0
|
|
20230817,200900,906487075,3080,3080,3080,3080,0
|
|
20230817,200800,906487075,3080,3080,3080,3080,0
|
|
20230817,200700,906487075,3080,3080,3080,3080,0
|
|
20230817,200600,906487075,3080,3080,3080,3080,0
|
|
20230817,200500,906487075,3080,3080,3080,3080,0
|
|
20230817,200400,906487075,3080,3080,3080,3080,0
|
|
20230817,200300,906487075,3080,3080,3080,3080,0
|
|
20230817,200200,906487075,3080,3080,3080,3080,0
|
|
20230817,200100,906487075,3080,3080,3080,3080,0
|
|
20230817,200000,906487075,3080,3080,3080,3080,0
|
|
20230817,195900,906487075,3080,3080,3080,3080,0
|
|
20230817,195800,906487075,3080,3080,3080,3080,0
|
|
20230817,195700,906487075,3080,3080,3080,3080,0
|
|
20230817,195600,906487075,3080,3080,3080,3080,0
|
|
20230817,195500,906487075,3080,3080,3080,3080,0
|
|
20230817,195400,906487075,3080,3080,3080,3080,0
|
|
20230817,195300,906487075,3080,3080,3080,3080,4608
|
|
20230817,195200,906487075,3080,3080,3080,3080,0
|
|
20230817,195100,906487075,3080,3080,3080,3080,0
|
|
20230817,195000,906487075,3080,3080,3080,3080,0
|
|
20230817,194900,906487075,3080,3080,3080,3080,0
|
|
20230817,194800,906487075,3080,3080,3080,3080,0
|
|
20230817,194700,906487075,3080,3080,3080,3080,0
|
|
20230817,194600,906487075,3080,3080,3080,3080,0
|
|
20230817,194500,906487075,3080,3080,3080,3080,0
|
|
20230817,194400,906487075,3080,3080,3080,3080,0
|
|
20230817,194300,906487075,3080,3080,3080,3080,0
|
|
20230817,194200,906487075,3080,3080,3080,3080,0
|
|
20230817,194100,906487075,3080,3080,3080,3080,0
|
|
20230817,194000,906487075,3080,3080,3080,3080,0
|
|
20230817,193900,906487075,3080,3080,3080,3080,0
|
|
20230817,193800,906487075,3080,3080,3080,3080,0
|
|
20230817,193700,906487075,3080,3080,3080,3080,0
|
|
20230817,193600,906487075,3080,3080,3080,3080,0
|
|
20230817,193500,906487075,3080,3080,3080,3080,0
|
|
20230817,193400,906487075,3080,3080,3080,3080,0
|
|
20230817,193300,906487075,3080,3080,3080,3080,0
|
|
20230817,193200,906487075,3080,3080,3080,3080,0
|
|
20230817,193100,906487075,3080,3080,3080,3080,0
|
|
20230817,193000,906487075,3080,3080,3080,3080,0
|
|
20230817,192900,906487075,3080,3080,3080,3080,0
|
|
20230817,192800,906487075,3080,3080,3080,3080,0
|
|
20230817,192700,906487075,3080,3080,3080,3080,0
|
|
20230817,192600,906487075,3080,3080,3080,3080,0
|
|
20230817,192500,906487075,3080,3080,3080,3080,0
|
|
20230817,192400,906487075,3080,3080,3080,3080,0
|
|
20230817,192300,906487075,3080,3080,3080,3080,4608
|
|
20230817,192200,906487075,3080,3080,3080,3080,0
|
|
20230817,192100,906487075,3080,3080,3080,3080,0
|
|
20230817,192000,906487075,3080,3080,3080,3080,0
|
|
20230817,191900,906487075,3080,3080,3080,3080,0
|
|
20230817,191800,906487075,3080,3080,3080,3080,0
|
|
20230817,191700,906487075,3080,3080,3080,3080,0
|
|
20230817,191600,906487075,3080,3080,3080,3080,0
|
|
20230817,191500,906487075,3080,3080,3080,3080,0
|
|
20230817,191400,906487075,3080,3080,3080,3080,0
|
|
20230817,191300,906487075,3080,3080,3080,3080,0
|
|
20230817,191200,906487075,3080,3080,3080,3080,0
|
|
20230817,191100,906487075,3080,3080,3080,3080,0
|
|
20230817,191000,906487075,3080,3080,3080,3080,0
|
|
20230817,190900,906487075,3080,3080,3080,3080,0
|
|
20230817,190800,906487075,3080,3080,3080,3080,0
|
|
20230817,190700,906487075,3080,3080,3080,3080,0
|
|
20230817,190600,906487075,3080,3080,3080,3080,0
|
|
20230817,190500,906487075,3080,3080,3080,3080,0
|
|
20230817,190400,906487075,3080,3080,3080,3080,0
|
|
20230817,190300,906487075,3080,3080,3080,3080,0
|
|
20230817,190200,906487075,3080,3080,3080,3080,0
|
|
20230817,190100,906487075,3080,3080,3080,3080,0
|
|
20230817,190000,906487075,3080,3080,3080,3080,0
|
|
20230817,185900,906487075,3080,3080,3080,3080,0
|
|
20230817,185800,906487075,3080,3080,3080,3080,0
|
|
20230817,185700,906487075,3080,3080,3080,3080,0
|
|
20230817,185600,906487075,3080,3080,3080,3080,0
|
|
20230817,185500,906487075,3080,3080,3080,3080,0
|
|
20230817,185400,906487075,3080,3080,3080,3080,0
|
|
20230817,185300,906487075,3080,3080,3080,3080,4608
|
|
20230817,185200,906487075,3080,3080,3080,3080,0
|
|
20230817,185100,906487075,3080,3080,3080,3080,0
|
|
20230817,185000,906487075,3080,3080,3080,3080,0
|
|
20230817,184900,906487075,3080,3080,3080,3080,0
|
|
20230817,184800,906487075,3080,3080,3080,3080,0
|
|
20230817,184700,906487075,3080,3080,3080,3080,0
|
|
20230817,184600,906487075,3080,3080,3080,3080,0
|
|
20230817,184500,906487075,3080,3080,3080,3080,0
|
|
20230817,184400,906487075,3080,3080,3080,3080,0
|
|
20230817,184300,906487075,3080,3080,3080,3080,0
|
|
20230817,184200,906487075,3080,3080,3080,3080,0
|
|
20230817,184100,906487075,3080,3080,3080,3080,0
|
|
20230817,184000,906487075,3080,3080,3080,3080,0
|
|
20230817,183900,906487075,3080,3080,3080,3080,0
|
|
20230817,183800,906487075,3080,3080,3080,3080,0
|
|
20230817,183700,906487075,3080,3080,3080,3080,0
|
|
20230817,183600,906487075,3080,3080,3080,3080,0
|
|
20230817,183500,906487075,3080,3080,3080,3080,0
|
|
20230817,183400,906487075,3080,3080,3080,3080,0
|
|
20230817,183300,906487075,3080,3080,3080,3080,0
|
|
20230817,183200,906487075,3080,3080,3080,3080,0
|
|
20230817,183100,906487075,3080,3080,3080,3080,0
|
|
20230817,183000,906487075,3080,3080,3080,3080,0
|
|
20230817,182900,906487075,3080,3080,3080,3080,0
|
|
20230817,182800,906487075,3080,3080,3080,3080,0
|
|
20230817,182700,906487075,3080,3080,3080,3080,0
|
|
20230817,182600,906487075,3080,3080,3080,3080,0
|
|
20230817,182500,906487075,3080,3080,3080,3080,0
|
|
20230817,182400,906487075,3080,3080,3080,3080,0
|
|
20230817,182300,906487075,3080,3080,3080,3080,4608
|
|
20230817,182200,906487075,3080,3080,3080,3080,0
|
|
20230817,182100,906487075,3080,3080,3080,3080,0
|
|
20230817,182000,906487075,3080,3080,3080,3080,0
|
|
20230817,181900,906487075,3080,3080,3080,3080,0
|
|
20230817,181800,906487075,3080,3080,3080,3080,0
|
|
20230817,181700,906487075,3080,3080,3080,3080,0
|
|
20230817,181600,906487075,3080,3080,3080,3080,0
|
|
20230817,181500,906487075,3080,3080,3080,3080,0
|
|
20230817,181400,906487075,3080,3080,3080,3080,0
|
|
20230817,181300,906487075,3080,3080,3080,3080,0
|
|
20230817,181200,906487075,3080,3080,3080,3080,0
|
|
20230817,181100,906487075,3080,3080,3080,3080,0
|
|
20230817,181000,906487075,3080,3080,3080,3080,0
|
|
20230817,180900,906487075,3080,3080,3080,3080,0
|
|
20230817,180800,906487075,3080,3080,3080,3080,0
|
|
20230817,180700,906487075,3080,3080,3080,3080,0
|
|
20230817,180600,906487075,3080,3080,3080,3080,0
|
|
20230817,180500,906487075,3080,3080,3080,3080,0
|
|
20230817,180400,906487075,3080,3080,3080,3080,0
|
|
20230817,180300,906487075,3080,3080,3080,3080,0
|
|
20230817,180200,906487075,3080,3080,3080,3080,0
|
|
20230817,180100,906487075,3080,3080,3080,3080,0
|
|
20230817,180000,906487075,3080,3080,3080,3080,0
|
|
20230817,175900,906487075,3080,3080,3080,3080,0
|
|
20230817,175800,906487075,3080,3080,3080,3080,0
|
|
20230817,175700,906487075,3080,3080,3080,3080,0
|
|
20230817,175600,906487075,3080,3080,3080,3080,0
|
|
20230817,175500,906487075,3080,3080,3080,3080,0
|
|
20230817,175400,906487075,3080,3080,3080,3080,0
|
|
20230817,175300,906487075,3080,3080,3080,3080,4608
|
|
20230817,175200,906487075,3080,3080,3080,3080,0
|
|
20230817,175100,906487075,3080,3080,3080,3080,0
|
|
20230817,175000,906487075,3080,3080,3080,3080,0
|
|
20230817,174900,906487075,3080,3080,3080,3080,0
|
|
20230817,174800,906487075,3080,3080,3080,3080,0
|
|
20230817,174700,906487075,3080,3080,3080,3080,0
|
|
20230817,174600,906487075,3080,3080,3080,3080,0
|
|
20230817,174500,906487075,3080,3080,3080,3080,0
|
|
20230817,174400,906487075,3080,3080,3080,3080,0
|
|
20230817,174300,906487075,3080,3080,3080,3080,0
|
|
20230817,174200,906487075,3080,3080,3080,3080,0
|
|
20230817,174100,906487075,3080,3080,3080,3080,0
|
|
20230817,174000,906487075,3080,3080,3080,3080,0
|
|
20230817,173900,906487075,3080,3080,3080,3080,0
|
|
20230817,173800,906487075,3080,3080,3080,3080,0
|
|
20230817,173700,906487075,3080,3080,3080,3080,0
|
|
20230817,173600,906487075,3080,3080,3080,3080,0
|
|
20230817,173500,906487075,3080,3080,3080,3080,0
|
|
20230817,173400,906487075,3080,3080,3080,3080,0
|
|
20230817,173300,906487075,3080,3080,3080,3080,0
|
|
20230817,173200,906487075,3080,3080,3080,3080,0
|
|
20230817,173100,906487075,3080,3080,3080,3080,0
|
|
20230817,173000,906487075,3080,3080,3080,3080,0
|
|
20230817,172900,906487075,3080,3080,3080,3080,0
|
|
20230817,172800,906487075,3080,3080,3080,3080,0
|
|
20230817,172700,906487075,3080,3080,3080,3080,0
|
|
20230817,172600,906487075,3080,3080,3080,3080,0
|
|
20230817,172500,906487075,3080,3080,3080,3080,0
|
|
20230817,172400,906487075,3080,3080,3080,3080,0
|
|
20230817,172300,906487075,3080,3080,3080,3080,4608
|
|
20230817,172200,906487075,3080,3080,3080,3080,0
|
|
20230817,172100,906487075,3080,3080,3080,3080,0
|
|
20230817,172000,906487075,3080,3080,3080,3080,0
|
|
20230817,171900,906487075,3080,3080,3080,3080,0
|
|
20230817,171800,906487075,3080,3080,3080,3080,0
|
|
20230817,171700,906487075,3080,3080,3080,3080,0
|
|
20230817,171600,906487075,3080,3080,3080,3080,0
|
|
20230817,171500,906487075,3080,3080,3080,3080,0
|
|
20230817,171400,906487075,3080,3080,3080,3080,0
|
|
20230817,171300,906487075,3080,3080,3080,3080,0
|
|
20230817,171200,906487075,3080,3080,3080,3080,0
|
|
20230817,171100,906487075,3080,3080,3080,3080,0
|
|
20230817,171000,906487075,3080,3080,3080,3080,0
|
|
20230817,170900,906487075,3080,3080,3080,3080,0
|
|
20230817,170800,906487075,3080,3080,3080,3080,0
|
|
20230817,170700,906487075,3080,3080,3080,3080,0
|
|
20230817,170600,906487075,3080,3080,3080,3080,0
|
|
20230817,170500,906487075,3080,3080,3080,3080,0
|
|
20230817,170400,906487075,3080,3080,3080,3080,0
|
|
20230817,170300,906487075,3080,3080,3080,3080,0
|
|
20230817,170200,906487075,3080,3080,3080,3080,0
|
|
20230817,170100,906487075,3080,3080,3080,3080,0
|
|
20230817,170000,906487075,3080,3080,3080,3080,0
|
|
20230817,165900,906487075,3080,3080,3080,3080,0
|
|
20230817,165800,906487075,3080,3080,3080,3080,0
|
|
20230817,165700,906487075,3080,3080,3080,3080,0
|
|
20230817,165600,906487075,3080,3080,3080,3080,0
|
|
20230817,165500,906487075,3080,3080,3080,3080,0
|
|
20230817,165400,906487075,3080,3080,3080,3080,0
|
|
20230817,165300,906487075,3080,3080,3080,3080,4608
|
|
20230817,165200,906487075,3080,3080,3080,3080,0
|
|
20230817,165100,906487075,3080,3080,3080,3080,0
|
|
20230817,165000,906487075,3080,3080,3080,3080,0
|
|
20230817,164900,906487075,3080,3080,3080,3080,0
|
|
20230817,164800,906487075,3080,3080,3080,3080,0
|
|
20230817,164700,906487075,3080,3080,3080,3080,0
|
|
20230817,164600,906487075,3080,3080,3080,3080,0
|
|
20230817,164500,906487075,3080,3080,3080,3080,0
|
|
20230817,164400,906487075,3080,3080,3080,3080,0
|
|
20230817,164300,906487075,3080,3080,3080,3080,0
|
|
20230817,164200,906487075,3080,3080,3080,3080,0
|
|
20230817,164100,906487075,3080,3080,3080,3080,0
|
|
20230817,164000,906487075,3080,3080,3080,3080,0
|
|
20230817,163900,906487075,3080,3080,3080,3080,0
|
|
20230817,163800,906487075,3080,3080,3080,3080,0
|
|
20230817,163700,906487075,3080,3080,3080,3080,0
|
|
20230817,163600,906487075,3080,3080,3080,3080,0
|
|
20230817,163500,906487075,3080,3080,3080,3080,0
|
|
20230817,163400,906487075,3080,3080,3080,3080,0
|
|
20230817,163300,906487075,3080,3080,3080,3080,0
|
|
20230817,163200,906487075,3080,3080,3080,3080,0
|
|
20230817,163100,906487075,3080,3080,3080,3080,0
|
|
20230817,163000,906487075,3080,3080,3080,3080,0
|
|
20230817,162900,906487075,3080,3080,3080,3080,0
|
|
20230817,162800,906487075,3080,3080,3080,3080,0
|
|
20230817,162700,906487075,3080,3080,3080,3080,0
|
|
20230817,162600,906487075,3080,3080,3080,3080,0
|
|
20230817,162500,906487075,3080,3080,3080,3080,0
|
|
20230817,162400,906487075,3080,3080,3080,3080,0
|
|
20230817,162300,906487075,3080,3080,3080,3080,4608
|
|
20230817,162200,906487075,3080,3080,3080,3080,0
|
|
20230817,162100,906487075,3080,3080,3080,3080,0
|
|
20230817,162000,906487075,3080,3080,3080,3080,0
|
|
20230817,161900,906487075,3080,3080,3080,3080,0
|
|
20230817,161800,906487075,3080,3080,3080,3080,0
|
|
20230817,161700,906487075,3080,3080,3080,3080,0
|
|
20230817,161600,906487075,3080,3080,3080,3080,0
|
|
20230817,161500,906487075,3080,3080,3080,3080,0
|
|
20230817,161400,906487075,3080,3080,3080,3080,0
|
|
20230817,161300,906487075,3080,3080,3080,3080,0
|
|
20230817,161200,906487075,3080,3080,3080,3080,0
|
|
20230817,161100,906487075,3080,3080,3080,3080,0
|
|
20230817,161000,906487075,3080,3080,3080,3080,0
|
|
20230817,160900,906487075,3080,3080,3080,3080,0
|
|
20230817,160800,906487075,3080,3080,3080,3080,0
|
|
20230817,160700,906487075,3080,3080,3080,3080,0
|
|
20230817,160600,906487075,3080,3080,3080,3080,0
|
|
20230817,160500,906487075,3080,3080,3080,3080,0
|
|
20230817,160400,906487075,3080,3080,3080,3080,0
|
|
20230817,160300,906487075,3080,3080,3080,3080,0
|
|
20230817,160200,906487075,3080,3080,3080,3080,0
|
|
20230817,160100,906487075,3080,3080,3080,3080,0
|
|
20230817,160000,906487075,3080,3080,3080,3080,0
|
|
20230817,155900,906487075,3080,3080,3080,3080,0
|
|
20230817,155800,906487075,3080,3080,3080,3080,0
|
|
20230817,155700,906487075,3080,3080,3080,3080,0
|
|
20230817,155600,906487075,3080,3080,3080,3080,0
|
|
20230817,155500,906487075,3080,3080,3080,3080,0
|
|
20230817,155400,906487075,3080,3080,3080,3080,0
|
|
20230817,155300,906487075,3080,3080,3080,3080,4608
|
|
20230817,155200,906487075,3080,3080,3080,3080,0
|
|
20230817,155100,906487075,3080,3080,3080,3080,0
|
|
20230817,155000,906487075,3080,3080,3080,3080,0
|
|
20230817,154900,906487075,3080,3080,3080,3080,0
|
|
20230817,154800,906487075,3080,3080,3080,3080,0
|
|
20230817,154700,906487075,3080,3080,3080,3080,0
|
|
20230817,154600,906487075,3080,3080,3080,3080,0
|
|
20230817,154500,906487075,3080,3080,3080,3080,0
|
|
20230817,154400,906487075,3080,3080,3080,3080,0
|
|
20230817,154300,906487075,3080,3080,3080,3080,0
|
|
20230817,154200,906487075,3080,3080,3080,3080,0
|
|
20230817,154100,906487075,3080,3080,3080,3080,0
|
|
20230817,154000,906487075,3080,3080,3080,3080,0
|
|
20230817,153900,906487075,3080,3080,3080,3080,0
|
|
20230817,153800,906487075,3080,3080,3080,3080,0
|
|
20230817,153700,906487075,3080,3080,3080,3080,0
|
|
20230817,153600,906487075,3080,3080,3080,3080,0
|
|
20230817,153500,906487075,3080,3080,3080,3080,0
|
|
20230817,153400,906487075,3080,3080,3080,3080,0
|
|
20230817,153300,906487075,3080,3080,3080,3080,0
|
|
20230817,153200,906487075,3080,3080,3080,3080,0
|
|
20230817,153100,906487075,3080,3080,3080,3080,0
|
|
20230817,153000,906487075,3080,3080,3080,3080,4608
|
|
20230817,152900,892294435,3080,3080,3080,3080,0
|
|
20230817,152800,892294435,3080,3080,3080,3080,0
|
|
20230817,152700,892294435,3080,3080,3080,3080,0
|
|
20230817,152600,892294435,3080,3080,3080,3080,0
|
|
20230817,152500,892294435,3080,3080,3080,3080,0
|
|
20230817,152400,892294435,3080,3080,3080,3080,0
|
|
20230817,152300,892294435,3080,3080,3080,3080,0
|
|
20230817,152200,892294435,3080,3080,3080,3080,0
|
|
20230817,152100,892294435,3080,3080,3080,3080,0
|
|
20230817,152000,892294435,3080,3080,3080,3080,0
|
|
20230817,151900,892294435,3080,3080,3080,3080,0
|
|
20230817,151800,892294435,3080,3080,3080,3080,0
|
|
20230817,151700,892294435,3080,3080,3085,3080,2058
|
|
20230817,151600,885955505,3080,3070,3080,3065,7392
|
|
20230817,151500,863282290,3070,3070,3070,3070,500
|
|
20230817,151400,861747290,3080,3080,3080,3080,0
|
|
20230817,151300,861747290,3080,3085,3085,3080,436
|
|
20230817,151200,860402730,3085,3085,3085,3085,164
|
|
20230817,151100,859896790,3095,3095,3095,3095,0
|
|
20230817,151000,859896790,3095,3080,3095,3075,2327
|
|
20230817,150900,852724775,3075,3070,3075,3070,3294
|
|
20230817,150800,842600775,3065,3065,3065,3065,150
|
|
20230817,150700,842141025,3065,3065,3065,3065,450
|
|
20230817,150600,840761775,3065,3070,3070,3065,1457
|
|
20230817,150500,836295570,3075,3075,3075,3075,0
|
|
20230817,150400,836295570,3075,3070,3075,3070,501
|
|
20230817,150300,834757495,3070,3070,3070,3070,1100
|
|
20230817,150200,831380495,3065,3070,3070,3065,1398
|
|
20230817,150100,827094875,3075,3060,3075,3060,1742
|
|
20230817,150000,821764340,3075,3075,3075,3075,1
|
|
20230817,145900,821761265,3075,3075,3075,3075,1
|
|
20230817,145800,821758190,3055,3055,3055,3055,0
|
|
20230817,145700,821758190,3055,3075,3075,3055,1007
|
|
20230817,145600,818681665,3075,3075,3075,3055,3
|
|
20230817,145500,818672460,3060,3060,3060,3060,501
|
|
20230817,145400,817139400,3080,3080,3080,3080,555
|
|
20230817,145300,815430000,3080,3070,3080,3070,59
|
|
20230817,145200,815248360,3055,3070,3070,3055,1136
|
|
20230817,145100,811773100,3075,3060,3080,3060,38123
|
|
20230817,145000,694932330,3060,3060,3060,3060,65
|
|
20230817,144900,694733430,3060,3055,3060,3055,1050
|
|
20230817,144800,691525430,3060,3060,3060,3060,51
|
|
20230817,144700,691369370,3060,3060,3060,3060,0
|
|
20230817,144600,691369370,3060,3060,3060,3055,552
|
|
20230817,144500,689682750,3060,3055,3060,3055,24
|
|
20230817,144400,689609425,3055,3055,3055,3055,0
|
|
20230817,144300,689609425,3055,3050,3060,3040,619
|
|
20230817,144200,687719045,3055,3055,3055,3055,0
|
|
20230817,144100,687719045,3055,3055,3055,3055,0
|
|
20230817,144000,687719045,3055,3055,3055,3055,88
|
|
20230817,143900,687450205,3050,3055,3055,3050,101
|
|
20230817,143800,687142150,3050,3050,3050,3050,12
|
|
20230817,143700,687105550,3055,3055,3055,3055,0
|
|
20230817,143600,687105550,3055,3040,3055,3040,336
|
|
20230817,143500,686084095,3040,3055,3060,3040,6087
|
|
20230817,143400,667559415,3060,3050,3060,3050,1217
|
|
20230817,143300,663841205,3055,3055,3055,3055,0
|
|
20230817,143200,663841205,3055,3045,3055,3045,740
|
|
20230817,143100,661585505,3045,3045,3045,3045,671
|
|
20230817,143000,659542310,3055,3050,3055,3050,121
|
|
20230817,142900,659173255,3045,3045,3045,3045,156
|
|
20230817,142800,658698235,3050,3050,3050,3050,250
|
|
20230817,142700,657935735,3050,3055,3055,3050,26
|
|
20230817,142600,657856430,3055,3055,3055,3055,121
|
|
20230817,142500,657486775,3050,3050,3050,3050,251
|
|
20230817,142400,656721225,3050,3055,3055,3050,4
|
|
20230817,142300,656709010,3060,3045,3060,3045,2004
|
|
20230817,142200,650580945,3050,3050,3050,3050,349
|
|
20230817,142100,649516495,3050,3050,3050,3050,151
|
|
20230817,142000,649055945,3050,3050,3050,3045,5079
|
|
20230817,141900,633588245,3050,3055,3055,3050,1260
|
|
20230817,141800,629745225,3050,3050,3050,3050,4165
|
|
20230817,141700,617041975,3055,3055,3055,3055,201
|
|
20230817,141600,616427920,3055,3060,3060,3055,1946
|
|
20230817,141500,610480310,3065,3065,3065,3065,0
|
|
20230817,141400,610480310,3065,3065,3065,3065,0
|
|
20230817,141300,610480310,3065,3065,3065,3065,0
|
|
20230817,141200,610480310,3065,3065,3065,3065,0
|
|
20230817,141100,610480310,3065,3065,3065,3065,0
|
|
20230817,141000,610480310,3065,3065,3065,3065,0
|
|
20230817,140900,610480310,3065,3065,3065,3060,56
|
|
20230817,140800,610308920,3060,3065,3065,3060,300
|
|
20230817,140700,609389670,3065,3065,3065,3065,0
|
|
20230817,140600,609389670,3065,3065,3065,3065,50
|
|
20230817,140500,609236420,3070,3070,3070,3070,1
|
|
20230817,140400,609233350,3060,3055,3070,3055,625
|
|
20230817,140300,607320815,3055,3065,3070,3055,16546
|
|
20230817,140200,556768950,3060,3060,3060,3060,500
|
|
20230817,140100,555238950,3060,3060,3060,3060,500
|
|
20230817,140000,553708950,3075,3075,3075,3070,400
|
|
20230817,135900,552479850,3075,3070,3075,3070,326
|
|
20230817,135800,551479025,3070,3070,3070,3070,1
|
|
20230817,135700,551475955,3055,3070,3070,3055,6
|
|
20230817,135600,551457560,3070,3070,3070,3070,0
|
|
20230817,135500,551457560,3070,3070,3070,3070,1
|
|
20230817,135400,551454490,3060,3060,3060,3060,4060
|
|
20230817,135300,539030890,3080,3065,3080,3065,201
|
|
20230817,135200,538414810,3065,3065,3065,3065,200
|
|
20230817,135100,537801810,3080,3080,3080,3080,2
|
|
20230817,135000,537795650,3080,3080,3080,3080,50
|
|
20230817,134900,537641650,3080,3080,3080,3080,0
|
|
20230817,134800,537641650,3080,3080,3080,3080,0
|
|
20230817,134700,537641650,3080,3080,3080,3080,2
|
|
20230817,134600,537635490,3080,3080,3080,3080,0
|
|
20230817,134500,537635490,3080,3080,3080,3080,88
|
|
20230817,134400,537364450,3080,3080,3080,3080,0
|
|
20230817,134300,537364450,3080,3065,3080,3065,22
|
|
20230817,134200,537296890,3080,3065,3080,3065,418
|
|
20230817,134100,536010945,3065,3070,3075,3060,4851
|
|
20230817,134000,521155195,3070,3070,3070,3070,0
|
|
20230817,133900,521155195,3070,3070,3070,3070,0
|
|
20230817,133800,521155195,3070,3075,3075,3065,2835
|
|
20230817,133700,512462190,3075,3080,3080,3075,30
|
|
20230817,133600,512369890,3085,3085,3085,3085,0
|
|
20230817,133500,512369890,3085,3085,3085,3085,0
|
|
20230817,133400,512369890,3085,3080,3085,3080,291
|
|
20230817,133300,511473575,3080,3080,3080,3080,100
|
|
20230817,133200,511165575,3080,3080,3080,3080,0
|
|
20230817,133100,511165575,3080,3080,3080,3080,0
|
|
20230817,133000,511165575,3080,3080,3080,3080,6
|
|
20230817,132900,511147095,3085,3085,3085,3085,0
|
|
20230817,132800,511147095,3085,3085,3085,3085,0
|
|
20230817,132700,511147095,3085,3085,3085,3085,0
|
|
20230817,132600,511147095,3085,3085,3085,3085,0
|
|
20230817,132500,511147095,3085,3085,3085,3085,0
|
|
20230817,132400,511147095,3085,3085,3085,3085,0
|
|
20230817,132300,511147095,3085,3085,3085,3085,0
|
|
20230817,132200,511147095,3085,3085,3085,3085,0
|
|
20230817,132100,511147095,3085,3075,3085,3070,67
|
|
20230817,132000,510941070,3075,3080,3080,3075,1000
|
|
20230817,131900,507866065,3080,3080,3080,3080,300
|
|
20230817,131800,506942065,3085,3085,3085,3085,0
|
|
20230817,131700,506942065,3085,3090,3090,3085,15
|
|
20230817,131600,506895740,3095,3095,3095,3095,0
|
|
20230817,131500,506895740,3095,3095,3095,3095,0
|
|
20230817,131400,506895740,3095,3095,3095,3095,0
|
|
20230817,131300,506895740,3095,3095,3095,3095,0
|
|
20230817,131200,506895740,3095,3095,3095,3095,0
|
|
20230817,131100,506895740,3095,3090,3095,3090,359
|
|
20230817,131000,505785000,3090,3090,3090,3090,8
|
|
20230817,130900,505760280,3090,3090,3090,3090,359
|
|
20230817,130800,504650970,3090,3090,3090,3090,0
|
|
20230817,130700,504650970,3090,3090,3090,3090,359
|
|
20230817,130600,503541660,3090,3090,3090,3090,0
|
|
20230817,130500,503541660,3090,3090,3090,3090,0
|
|
20230817,130400,503541660,3090,3090,3090,3090,62
|
|
20230817,130300,503350080,3090,3090,3090,3090,8
|
|
20230817,130200,503325360,3090,3090,3090,3090,0
|
|
20230817,130100,503325360,3090,3090,3090,3090,0
|
|
20230817,130000,503325360,3090,3090,3090,3090,1
|
|
20230817,125900,503322270,3090,3090,3090,3090,0
|
|
20230817,125800,503322270,3090,3080,3090,3080,2
|
|
20230817,125700,503316100,3080,3080,3080,3080,0
|
|
20230817,125600,503316100,3080,3080,3080,3080,0
|
|
20230817,125500,503316100,3080,3080,3080,3080,25
|
|
20230817,125400,503239100,3090,3090,3090,3090,0
|
|
20230817,125300,503239100,3090,3090,3090,3090,0
|
|
20230817,125200,503239100,3090,3090,3090,3090,0
|
|
20230817,125100,503239100,3090,3090,3090,3090,0
|
|
20230817,125000,503239100,3090,3090,3090,3090,0
|
|
20230817,124900,503239100,3090,3090,3090,3090,0
|
|
20230817,124800,503239100,3090,3090,3090,3090,88
|
|
20230817,124700,502967180,3090,3090,3090,3090,0
|
|
20230817,124600,502967180,3090,3090,3090,3090,125
|
|
20230817,124500,502580930,3070,3090,3090,3070,612
|
|
20230817,124400,500698290,3090,3090,3090,3090,0
|
|
20230817,124300,500698290,3090,3090,3090,3090,0
|
|
20230817,124200,500698290,3090,3090,3090,3090,1
|
|
20230817,124100,500695200,3075,3075,3075,3075,0
|
|
20230817,124000,500695200,3075,3075,3075,3075,1100
|
|
20230817,123900,497312700,3095,3095,3095,3095,0
|
|
20230817,123800,497312700,3095,3095,3095,3095,15
|
|
20230817,123700,497266275,3080,3085,3085,3080,1062
|
|
20230817,123600,493995210,3095,3095,3095,3095,0
|
|
20230817,123500,493995210,3095,3095,3095,3095,0
|
|
20230817,123400,493995210,3095,3095,3095,3095,60
|
|
20230817,123300,493809510,3100,3100,3100,3100,0
|
|
20230817,123200,493809510,3100,3100,3100,3100,0
|
|
20230817,123100,493809510,3100,3100,3100,3100,0
|
|
20230817,123000,493809510,3100,3100,3100,3100,0
|
|
20230817,122900,493809510,3100,3095,3100,3095,109
|
|
20230817,122800,493472140,3095,3095,3095,3095,1
|
|
20230817,122700,493469045,3070,3075,3075,3070,92
|
|
20230817,122600,493186545,3075,3075,3075,3075,0
|
|
20230817,122500,493186545,3075,3075,3075,3075,30
|
|
20230817,122400,493094295,3095,3095,3095,3095,0
|
|
20230817,122300,493094295,3095,3095,3095,3095,110
|
|
20230817,122200,492753845,3095,3095,3095,3095,0
|
|
20230817,122100,492753845,3095,3095,3095,3095,0
|
|
20230817,122000,492753845,3095,3095,3095,3095,0
|
|
20230817,121900,492753845,3095,3095,3095,3095,0
|
|
20230817,121800,492753845,3095,3095,3095,3095,0
|
|
20230817,121700,492753845,3095,3095,3095,3095,0
|
|
20230817,121600,492753845,3095,3095,3095,3095,22
|
|
20230817,121500,492685755,3095,3095,3095,3095,8
|
|
20230817,121400,492660995,3095,3095,3095,3095,0
|
|
20230817,121300,492660995,3095,3095,3095,3095,0
|
|
20230817,121200,492660995,3095,3095,3095,3095,0
|
|
20230817,121100,492660995,3095,3095,3095,3095,0
|
|
20230817,121000,492660995,3095,3095,3095,3095,0
|
|
20230817,120900,492660995,3095,3095,3095,3095,0
|
|
20230817,120800,492660995,3095,3095,3095,3095,1
|
|
20230817,120700,492657900,3095,3095,3095,3095,0
|
|
20230817,120600,492657900,3095,3095,3095,3095,1
|
|
20230817,120500,492654805,3075,3075,3075,3075,0
|
|
20230817,120400,492654805,3075,3075,3075,3075,239
|
|
20230817,120300,491919880,3075,3090,3090,3075,2000
|
|
20230817,120200,485768380,3095,3095,3095,3095,22
|
|
20230817,120100,485700290,3095,3100,3100,3080,114
|
|
20230817,120000,485347900,3100,3100,3100,3100,0
|
|
20230817,115900,485347900,3100,3100,3100,3100,0
|
|
20230817,115800,485347900,3100,3100,3100,3100,0
|
|
20230817,115700,485347900,3100,3100,3100,3100,40
|
|
20230817,115600,485223900,3095,3095,3095,3095,0
|
|
20230817,115500,485223900,3095,3095,3095,3095,40
|
|
20230817,115400,485100100,3100,3100,3100,3100,0
|
|
20230817,115300,485100100,3100,3095,3100,3095,119
|
|
20230817,115200,484731790,3095,3090,3095,3090,48
|
|
20230817,115100,484583465,3090,3085,3090,3085,243
|
|
20230817,115000,483833645,3095,3095,3095,3095,0
|
|
20230817,114900,483833645,3095,3095,3095,3095,0
|
|
20230817,114800,483833645,3095,3095,3095,3095,51
|
|
20230817,114700,483675800,3095,3095,3095,3095,250
|
|
20230817,114600,482902050,3100,3100,3100,3100,0
|
|
20230817,114500,482902050,3100,3100,3100,3100,159
|
|
20230817,114400,482409150,3095,3095,3095,3095,0
|
|
20230817,114300,482409150,3095,3100,3100,3095,42
|
|
20230817,114200,482278960,3100,3100,3100,3100,518
|
|
20230817,114100,480673160,3095,3065,3095,3065,16275
|
|
20230817,114000,430414390,3080,3065,3080,3065,12
|
|
20230817,113900,430377580,3080,3080,3080,3080,88
|
|
20230817,113800,430106540,3080,3080,3080,3080,0
|
|
20230817,113700,430106540,3080,3080,3080,3080,0
|
|
20230817,113600,430106540,3080,3080,3080,3080,0
|
|
20230817,113500,430106540,3080,3070,3080,3070,110
|
|
20230817,113400,429767980,3070,3070,3070,3070,24
|
|
20230817,113300,429694300,3075,3075,3075,3075,2
|
|
20230817,113200,429688150,3075,3075,3075,3075,99
|
|
20230817,113100,429383725,3075,3075,3075,3075,108
|
|
20230817,113000,429051625,3075,3070,3075,3070,3
|
|
20230817,112900,429042410,3070,3070,3070,3070,160
|
|
20230817,112800,428551210,3070,3070,3070,3070,700
|
|
20230817,112700,426402210,3070,3065,3070,3065,60
|
|
20230817,112600,426218060,3065,3065,3065,3065,184
|
|
20230817,112500,425654100,3065,3065,3065,3065,0
|
|
20230817,112400,425654100,3065,3065,3065,3065,333
|
|
20230817,112300,424633455,3065,3065,3065,3065,5
|
|
20230817,112200,424618130,3065,3065,3065,3065,40
|
|
20230817,112100,424495530,3065,3065,3065,3065,0
|
|
20230817,112000,424495530,3065,3065,3065,3065,0
|
|
20230817,111900,424495530,3065,3065,3065,3065,0
|
|
20230817,111800,424495530,3065,3065,3070,3065,22
|
|
20230817,111700,424428090,3065,3065,3065,3065,0
|
|
20230817,111600,424428090,3065,3065,3065,3065,100
|
|
20230817,111500,424121590,3065,3065,3065,3065,0
|
|
20230817,111400,424121590,3065,3065,3065,3065,0
|
|
20230817,111300,424121590,3065,3065,3065,3065,0
|
|
20230817,111200,424121590,3065,3065,3065,3065,2
|
|
20230817,111100,424115460,3065,3065,3065,3065,0
|
|
20230817,111000,424115460,3065,3065,3065,3065,0
|
|
20230817,110900,424115460,3065,3065,3065,3065,21
|
|
20230817,110800,424051095,3060,3065,3065,3060,120
|
|
20230817,110700,423683795,3070,3070,3070,3070,0
|
|
20230817,110600,423683795,3070,3070,3070,3070,0
|
|
20230817,110500,423683795,3070,3070,3070,3070,0
|
|
20230817,110400,423683795,3070,3070,3070,3070,20
|
|
20230817,110300,423622395,3070,3070,3070,3070,0
|
|
20230817,110200,423622395,3070,3070,3070,3070,100
|
|
20230817,110100,423315395,3070,3070,3070,3070,3
|
|
20230817,110000,423306185,3070,3070,3070,3070,0
|
|
20230817,105900,423306185,3070,3070,3070,3070,10
|
|
20230817,105800,423275485,3070,3070,3070,3070,1
|
|
20230817,105700,423272415,3070,3070,3070,3070,109
|
|
20230817,105600,422937785,3070,3070,3070,3070,0
|
|
20230817,105500,422937785,3070,3070,3070,3070,0
|
|
20230817,105400,422937785,3070,3070,3070,3070,60
|
|
20230817,105300,422753585,3070,3070,3070,3070,0
|
|
20230817,105200,422753585,3070,3070,3070,3070,15
|
|
20230817,105100,422707535,3070,3070,3070,3070,2
|
|
20230817,105000,422701395,3070,3070,3070,3070,0
|
|
20230817,104900,422701395,3070,3070,3070,3070,293
|
|
20230817,104800,421801885,3060,3060,3060,3060,13
|
|
20230817,104700,421762105,3060,3060,3060,3060,4779
|
|
20230817,104600,407138365,3060,3055,3060,3055,37
|
|
20230817,104500,407025310,3055,3055,3055,3055,100
|
|
20230817,104400,406719810,3060,3060,3060,3060,0
|
|
20230817,104300,406719810,3060,3055,3060,3055,141
|
|
20230817,104200,406289045,3055,3055,3055,3055,0
|
|
20230817,104100,406289045,3055,3055,3055,3055,400
|
|
20230817,104000,405067045,3055,3055,3055,3055,11
|
|
20230817,103900,405033440,3060,3060,3060,3060,0
|
|
20230817,103800,405033440,3060,3055,3060,3055,306
|
|
20230817,103700,404098605,3060,3060,3060,3060,0
|
|
20230817,103600,404098605,3060,3060,3060,3060,0
|
|
20230817,103500,404098605,3060,3060,3060,3060,1
|
|
20230817,103400,404095545,3055,3055,3055,3055,0
|
|
20230817,103300,404095545,3055,3055,3055,3055,0
|
|
20230817,103200,404095545,3055,3055,3055,3055,121
|
|
20230817,103100,403725890,3055,3055,3055,3055,1
|
|
20230817,103000,403722835,3060,3055,3060,3055,8719
|
|
20230817,102900,377083745,3055,3055,3055,3055,0
|
|
20230817,102800,377083745,3055,3055,3055,3055,5
|
|
20230817,102700,377068470,3055,3055,3055,3055,757
|
|
20230817,102600,374755835,3055,3055,3055,3055,0
|
|
20230817,102500,374755835,3055,3055,3055,3055,0
|
|
20230817,102400,374755835,3055,3060,3060,3055,152
|
|
20230817,102300,374291465,3060,3060,3060,3060,2
|
|
20230817,102200,374285345,3060,3060,3060,3060,0
|
|
20230817,102100,374285345,3060,3060,3060,3060,0
|
|
20230817,102000,374285345,3060,3060,3060,3060,6
|
|
20230817,101900,374266985,3060,3060,3060,3060,80
|
|
20230817,101800,374022185,3060,3060,3060,3060,14
|
|
20230817,101700,373979345,3060,3060,3060,3060,1
|
|
20230817,101600,373976285,3060,3060,3060,3060,23
|
|
20230817,101500,373905905,3060,3065,3065,3060,8
|
|
20230817,101400,373881420,3060,3065,3065,3060,1010
|
|
20230817,101300,370790770,3065,3065,3065,3065,632
|
|
20230817,101200,368853690,3075,3070,3075,3070,50
|
|
20230817,101100,368699985,3065,3070,3075,3065,162
|
|
20230817,101000,368202585,3070,3065,3070,3065,358
|
|
20230817,100900,367105310,3065,3065,3065,3065,0
|
|
20230817,100800,367105310,3065,3065,3065,3065,10
|
|
20230817,100700,367074660,3070,3070,3070,3070,10
|
|
20230817,100600,367043960,3080,3080,3080,3080,0
|
|
20230817,100500,367043960,3080,3080,3080,3080,0
|
|
20230817,100400,367043960,3080,3070,3080,3055,1014
|
|
20230817,100300,363940290,3090,3085,3090,3085,6
|
|
20230817,100200,363921755,3090,3070,3090,3070,116
|
|
20230817,100100,363564825,3090,3080,3090,3080,441
|
|
20230817,100000,362205955,3080,3080,3080,3080,3
|
|
20230817,095900,362196715,3080,3080,3080,3080,31
|
|
20230817,095800,362101235,3080,3080,3080,3080,0
|
|
20230817,095700,362101235,3080,3080,3080,3080,0
|
|
20230817,095600,362101235,3080,3080,3080,3080,0
|
|
20230817,095500,362101235,3080,3080,3080,3080,0
|
|
20230817,095400,362101235,3080,3080,3080,3080,0
|
|
20230817,095300,362101235,3080,3080,3080,3080,111
|
|
20230817,095200,361759355,3080,3080,3080,3080,1
|
|
20230817,095100,361756275,3060,3065,3065,3060,474
|
|
20230817,095000,360305785,3090,3090,3090,3090,0
|
|
20230817,094900,360305785,3090,3090,3090,3090,0
|
|
20230817,094800,360305785,3090,3085,3090,3085,13
|
|
20230817,094700,360265625,3085,3065,3085,3065,106
|
|
20230817,094600,359940620,3080,3080,3080,3080,1069
|
|
20230817,094500,356648100,3080,3080,3080,3080,0
|
|
20230817,094400,356648100,3080,3075,3080,3075,83
|
|
20230817,094300,356392870,3075,3065,3075,3065,3400
|
|
20230817,094200,345948385,3065,3065,3065,3065,25
|
|
20230817,094100,345871760,3065,3065,3065,3065,1
|
|
20230817,094000,345868695,3060,3060,3060,3060,0
|
|
20230817,093900,345868695,3060,3060,3065,3060,453
|
|
20230817,093800,344482505,3060,3060,3060,3060,50
|
|
20230817,093700,344329505,3060,3060,3060,3060,379
|
|
20230817,093600,343169765,3060,3060,3060,3060,60
|
|
20230817,093500,342986165,3060,3060,3060,3060,13
|
|
20230817,093400,342946385,3060,3055,3060,3045,2001
|
|
20230817,093300,336847825,3060,3055,3060,3050,1214
|
|
20230817,093200,333142000,3050,3060,3060,3050,1601
|
|
20230817,093100,328250440,3060,3060,3060,3060,1002
|
|
20230817,093000,325184320,3060,3060,3060,3060,1002
|
|
20230817,092900,322118200,3060,3045,3060,3045,1003
|
|
20230817,092800,319064035,3050,3050,3050,3050,41
|
|
20230817,092700,318938985,3065,3055,3065,3055,1500
|
|
20230817,092600,314350915,3055,3060,3060,3055,141
|
|
20230817,092500,313919460,3060,3060,3060,3060,1
|
|
20230817,092400,313916400,3070,3070,3070,3070,0
|
|
20230817,092300,313916400,3070,3070,3070,3070,17
|
|
20230817,092200,313864210,3070,3055,3070,3050,1646
|
|
20230817,092100,308841195,3055,3075,3080,3055,12
|
|
20230817,092000,308804480,3080,3075,3080,3075,3
|
|
20230817,091900,308795245,3075,3065,3075,3065,44
|
|
20230817,091800,308660355,3080,3070,3080,3070,35
|
|
20230817,091700,308552860,3085,3065,3085,3065,121
|
|
20230817,091600,308181765,3065,3055,3065,3055,3102
|
|
20230817,091500,298688135,3055,3045,3055,3045,212
|
|
20230817,091400,298042275,3055,3060,3060,3055,890
|
|
20230817,091300,295319375,3060,3050,3065,3050,1368
|
|
20230817,091200,291134400,3075,3045,3080,3040,3332
|
|
20230817,091100,280958780,3050,3055,3055,3050,838
|
|
20230817,091000,278402840,3055,3060,3060,3050,109
|
|
20230817,090900,278069870,3055,3045,3060,3045,2396
|
|
20230817,090800,270765575,3045,3035,3045,3035,91
|
|
20230817,090700,270489190,3035,3045,3050,3035,5660
|
|
20230817,090600,253300305,3045,3045,3050,3045,1686
|
|
20230817,090500,248165935,3050,3050,3055,3050,2333
|
|
20230817,090400,241050275,3050,3050,3050,3045,111
|
|
20230817,090300,240712180,3050,3070,3080,3050,2346
|
|
20230817,090200,233531740,3045,3045,3055,3045,12465
|
|
20230817,090100,195479475,3045,3055,3055,3040,5908
|
|
20230817,090000,177476505,3055,3035,3100,3035,58411
|