673 lines
31 KiB
CSV
673 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,201000,50571350,6070,6070,6070,6070,349
|
|
20230817,200900,50571350,6070,6070,6070,6070,0
|
|
20230817,200800,50571350,6070,6070,6070,6070,0
|
|
20230817,200700,50571350,6070,6070,6070,6070,0
|
|
20230817,200600,50571350,6070,6070,6070,6070,0
|
|
20230817,200500,50571350,6070,6070,6070,6070,0
|
|
20230817,200400,50571350,6070,6070,6070,6070,0
|
|
20230817,200300,50571350,6070,6070,6070,6070,0
|
|
20230817,200200,50571350,6070,6070,6070,6070,0
|
|
20230817,200100,50571350,6070,6070,6070,6070,0
|
|
20230817,200000,50571350,6070,6070,6070,6070,0
|
|
20230817,195900,50571350,6070,6070,6070,6070,0
|
|
20230817,195800,50571350,6070,6070,6070,6070,0
|
|
20230817,195700,50571350,6070,6070,6070,6070,0
|
|
20230817,195600,50571350,6070,6070,6070,6070,0
|
|
20230817,195500,50571350,6070,6070,6070,6070,0
|
|
20230817,195400,50571350,6070,6070,6070,6070,0
|
|
20230817,195300,50571350,6070,6070,6070,6070,0
|
|
20230817,195200,50571350,6070,6070,6070,6070,0
|
|
20230817,195100,50571350,6070,6070,6070,6070,0
|
|
20230817,195000,50571350,6070,6070,6070,6070,0
|
|
20230817,194900,50571350,6070,6070,6070,6070,0
|
|
20230817,194800,50571350,6070,6070,6070,6070,0
|
|
20230817,194700,50571350,6070,6070,6070,6070,0
|
|
20230817,194600,50571350,6070,6070,6070,6070,0
|
|
20230817,194500,50571350,6070,6070,6070,6070,0
|
|
20230817,194400,50571350,6070,6070,6070,6070,0
|
|
20230817,194300,50571350,6070,6070,6070,6070,0
|
|
20230817,194200,50571350,6070,6070,6070,6070,0
|
|
20230817,194100,50571350,6070,6070,6070,6070,0
|
|
20230817,194000,50571350,6070,6070,6070,6070,349
|
|
20230817,193900,50571350,6070,6070,6070,6070,0
|
|
20230817,193800,50571350,6070,6070,6070,6070,0
|
|
20230817,193700,50571350,6070,6070,6070,6070,0
|
|
20230817,193600,50571350,6070,6070,6070,6070,0
|
|
20230817,193500,50571350,6070,6070,6070,6070,0
|
|
20230817,193400,50571350,6070,6070,6070,6070,0
|
|
20230817,193300,50571350,6070,6070,6070,6070,0
|
|
20230817,193200,50571350,6070,6070,6070,6070,0
|
|
20230817,193100,50571350,6070,6070,6070,6070,0
|
|
20230817,193000,50571350,6070,6070,6070,6070,0
|
|
20230817,192900,50571350,6070,6070,6070,6070,0
|
|
20230817,192800,50571350,6070,6070,6070,6070,0
|
|
20230817,192700,50571350,6070,6070,6070,6070,0
|
|
20230817,192600,50571350,6070,6070,6070,6070,0
|
|
20230817,192500,50571350,6070,6070,6070,6070,0
|
|
20230817,192400,50571350,6070,6070,6070,6070,0
|
|
20230817,192300,50571350,6070,6070,6070,6070,0
|
|
20230817,192200,50571350,6070,6070,6070,6070,0
|
|
20230817,192100,50571350,6070,6070,6070,6070,0
|
|
20230817,192000,50571350,6070,6070,6070,6070,0
|
|
20230817,191900,50571350,6070,6070,6070,6070,0
|
|
20230817,191800,50571350,6070,6070,6070,6070,0
|
|
20230817,191700,50571350,6070,6070,6070,6070,0
|
|
20230817,191600,50571350,6070,6070,6070,6070,0
|
|
20230817,191500,50571350,6070,6070,6070,6070,0
|
|
20230817,191400,50571350,6070,6070,6070,6070,0
|
|
20230817,191300,50571350,6070,6070,6070,6070,0
|
|
20230817,191200,50571350,6070,6070,6070,6070,0
|
|
20230817,191100,50571350,6070,6070,6070,6070,0
|
|
20230817,191000,50571350,6070,6070,6070,6070,349
|
|
20230817,190900,50571350,6070,6070,6070,6070,0
|
|
20230817,190800,50571350,6070,6070,6070,6070,0
|
|
20230817,190700,50571350,6070,6070,6070,6070,0
|
|
20230817,190600,50571350,6070,6070,6070,6070,0
|
|
20230817,190500,50571350,6070,6070,6070,6070,0
|
|
20230817,190400,50571350,6070,6070,6070,6070,0
|
|
20230817,190300,50571350,6070,6070,6070,6070,0
|
|
20230817,190200,50571350,6070,6070,6070,6070,0
|
|
20230817,190100,50571350,6070,6070,6070,6070,0
|
|
20230817,190000,50571350,6070,6070,6070,6070,0
|
|
20230817,185900,50571350,6070,6070,6070,6070,0
|
|
20230817,185800,50571350,6070,6070,6070,6070,0
|
|
20230817,185700,50571350,6070,6070,6070,6070,0
|
|
20230817,185600,50571350,6070,6070,6070,6070,0
|
|
20230817,185500,50571350,6070,6070,6070,6070,0
|
|
20230817,185400,50571350,6070,6070,6070,6070,0
|
|
20230817,185300,50571350,6070,6070,6070,6070,0
|
|
20230817,185200,50571350,6070,6070,6070,6070,0
|
|
20230817,185100,50571350,6070,6070,6070,6070,0
|
|
20230817,185000,50571350,6070,6070,6070,6070,0
|
|
20230817,184900,50571350,6070,6070,6070,6070,0
|
|
20230817,184800,50571350,6070,6070,6070,6070,0
|
|
20230817,184700,50571350,6070,6070,6070,6070,0
|
|
20230817,184600,50571350,6070,6070,6070,6070,0
|
|
20230817,184500,50571350,6070,6070,6070,6070,0
|
|
20230817,184400,50571350,6070,6070,6070,6070,0
|
|
20230817,184300,50571350,6070,6070,6070,6070,0
|
|
20230817,184200,50571350,6070,6070,6070,6070,0
|
|
20230817,184100,50571350,6070,6070,6070,6070,0
|
|
20230817,184000,50571350,6070,6070,6070,6070,349
|
|
20230817,183900,50571350,6070,6070,6070,6070,0
|
|
20230817,183800,50571350,6070,6070,6070,6070,0
|
|
20230817,183700,50571350,6070,6070,6070,6070,0
|
|
20230817,183600,50571350,6070,6070,6070,6070,0
|
|
20230817,183500,50571350,6070,6070,6070,6070,0
|
|
20230817,183400,50571350,6070,6070,6070,6070,0
|
|
20230817,183300,50571350,6070,6070,6070,6070,0
|
|
20230817,183200,50571350,6070,6070,6070,6070,0
|
|
20230817,183100,50571350,6070,6070,6070,6070,0
|
|
20230817,183000,50571350,6070,6070,6070,6070,0
|
|
20230817,182900,50571350,6070,6070,6070,6070,0
|
|
20230817,182800,50571350,6070,6070,6070,6070,0
|
|
20230817,182700,50571350,6070,6070,6070,6070,0
|
|
20230817,182600,50571350,6070,6070,6070,6070,0
|
|
20230817,182500,50571350,6070,6070,6070,6070,0
|
|
20230817,182400,50571350,6070,6070,6070,6070,0
|
|
20230817,182300,50571350,6070,6070,6070,6070,0
|
|
20230817,182200,50571350,6070,6070,6070,6070,0
|
|
20230817,182100,50571350,6070,6070,6070,6070,0
|
|
20230817,182000,50571350,6070,6070,6070,6070,0
|
|
20230817,181900,50571350,6070,6070,6070,6070,0
|
|
20230817,181800,50571350,6070,6070,6070,6070,0
|
|
20230817,181700,50571350,6070,6070,6070,6070,0
|
|
20230817,181600,50571350,6070,6070,6070,6070,0
|
|
20230817,181500,50571350,6070,6070,6070,6070,0
|
|
20230817,181400,50571350,6070,6070,6070,6070,0
|
|
20230817,181300,50571350,6070,6070,6070,6070,0
|
|
20230817,181200,50571350,6070,6070,6070,6070,0
|
|
20230817,181100,50571350,6070,6070,6070,6070,0
|
|
20230817,181000,50571350,6070,6070,6070,6070,349
|
|
20230817,180900,50571350,6070,6070,6070,6070,0
|
|
20230817,180800,50571350,6070,6070,6070,6070,0
|
|
20230817,180700,50571350,6070,6070,6070,6070,0
|
|
20230817,180600,50571350,6070,6070,6070,6070,0
|
|
20230817,180500,50571350,6070,6070,6070,6070,0
|
|
20230817,180400,50571350,6070,6070,6070,6070,0
|
|
20230817,180300,50571350,6070,6070,6070,6070,0
|
|
20230817,180200,50571350,6070,6070,6070,6070,0
|
|
20230817,180100,50571350,6070,6070,6070,6070,0
|
|
20230817,180000,50571350,6070,6070,6070,6070,0
|
|
20230817,175900,50571350,6070,6070,6070,6070,0
|
|
20230817,175800,50571350,6070,6070,6070,6070,0
|
|
20230817,175700,50571350,6070,6070,6070,6070,0
|
|
20230817,175600,50571350,6070,6070,6070,6070,0
|
|
20230817,175500,50571350,6070,6070,6070,6070,0
|
|
20230817,175400,50571350,6070,6070,6070,6070,0
|
|
20230817,175300,50571350,6070,6070,6070,6070,0
|
|
20230817,175200,50571350,6070,6070,6070,6070,0
|
|
20230817,175100,50571350,6070,6070,6070,6070,0
|
|
20230817,175000,50571350,6070,6070,6070,6070,0
|
|
20230817,174900,50571350,6070,6070,6070,6070,0
|
|
20230817,174800,50571350,6070,6070,6070,6070,0
|
|
20230817,174700,50571350,6070,6070,6070,6070,0
|
|
20230817,174600,50571350,6070,6070,6070,6070,0
|
|
20230817,174500,50571350,6070,6070,6070,6070,0
|
|
20230817,174400,50571350,6070,6070,6070,6070,0
|
|
20230817,174300,50571350,6070,6070,6070,6070,0
|
|
20230817,174200,50571350,6070,6070,6070,6070,0
|
|
20230817,174100,50571350,6070,6070,6070,6070,0
|
|
20230817,174000,50571350,6070,6070,6070,6070,349
|
|
20230817,173900,50571350,6070,6070,6070,6070,0
|
|
20230817,173800,50571350,6070,6070,6070,6070,0
|
|
20230817,173700,50571350,6070,6070,6070,6070,0
|
|
20230817,173600,50571350,6070,6070,6070,6070,0
|
|
20230817,173500,50571350,6070,6070,6070,6070,0
|
|
20230817,173400,50571350,6070,6070,6070,6070,0
|
|
20230817,173300,50571350,6070,6070,6070,6070,0
|
|
20230817,173200,50571350,6070,6070,6070,6070,0
|
|
20230817,173100,50571350,6070,6070,6070,6070,0
|
|
20230817,173000,50571350,6070,6070,6070,6070,0
|
|
20230817,172900,50571350,6070,6070,6070,6070,0
|
|
20230817,172800,50571350,6070,6070,6070,6070,0
|
|
20230817,172700,50571350,6070,6070,6070,6070,0
|
|
20230817,172600,50571350,6070,6070,6070,6070,0
|
|
20230817,172500,50571350,6070,6070,6070,6070,0
|
|
20230817,172400,50571350,6070,6070,6070,6070,0
|
|
20230817,172300,50571350,6070,6070,6070,6070,0
|
|
20230817,172200,50571350,6070,6070,6070,6070,0
|
|
20230817,172100,50571350,6070,6070,6070,6070,0
|
|
20230817,172000,50571350,6070,6070,6070,6070,0
|
|
20230817,171900,50571350,6070,6070,6070,6070,0
|
|
20230817,171800,50571350,6070,6070,6070,6070,0
|
|
20230817,171700,50571350,6070,6070,6070,6070,0
|
|
20230817,171600,50571350,6070,6070,6070,6070,0
|
|
20230817,171500,50571350,6070,6070,6070,6070,0
|
|
20230817,171400,50571350,6070,6070,6070,6070,0
|
|
20230817,171300,50571350,6070,6070,6070,6070,0
|
|
20230817,171200,50571350,6070,6070,6070,6070,0
|
|
20230817,171100,50571350,6070,6070,6070,6070,0
|
|
20230817,171000,50571350,6070,6070,6070,6070,349
|
|
20230817,170900,50571350,6070,6070,6070,6070,0
|
|
20230817,170800,50571350,6070,6070,6070,6070,0
|
|
20230817,170700,50571350,6070,6070,6070,6070,0
|
|
20230817,170600,50571350,6070,6070,6070,6070,0
|
|
20230817,170500,50571350,6070,6070,6070,6070,0
|
|
20230817,170400,50571350,6070,6070,6070,6070,0
|
|
20230817,170300,50571350,6070,6070,6070,6070,0
|
|
20230817,170200,50571350,6070,6070,6070,6070,0
|
|
20230817,170100,50571350,6070,6070,6070,6070,0
|
|
20230817,170000,50571350,6070,6070,6070,6070,0
|
|
20230817,165900,50571350,6070,6070,6070,6070,0
|
|
20230817,165800,50571350,6070,6070,6070,6070,0
|
|
20230817,165700,50571350,6070,6070,6070,6070,0
|
|
20230817,165600,50571350,6070,6070,6070,6070,0
|
|
20230817,165500,50571350,6070,6070,6070,6070,0
|
|
20230817,165400,50571350,6070,6070,6070,6070,0
|
|
20230817,165300,50571350,6070,6070,6070,6070,0
|
|
20230817,165200,50571350,6070,6070,6070,6070,0
|
|
20230817,165100,50571350,6070,6070,6070,6070,0
|
|
20230817,165000,50571350,6070,6070,6070,6070,0
|
|
20230817,164900,50571350,6070,6070,6070,6070,0
|
|
20230817,164800,50571350,6070,6070,6070,6070,0
|
|
20230817,164700,50571350,6070,6070,6070,6070,0
|
|
20230817,164600,50571350,6070,6070,6070,6070,0
|
|
20230817,164500,50571350,6070,6070,6070,6070,0
|
|
20230817,164400,50571350,6070,6070,6070,6070,0
|
|
20230817,164300,50571350,6070,6070,6070,6070,0
|
|
20230817,164200,50571350,6070,6070,6070,6070,0
|
|
20230817,164100,50571350,6070,6070,6070,6070,0
|
|
20230817,164000,50571350,6070,6070,6070,6070,349
|
|
20230817,163900,50571350,6070,6070,6070,6070,0
|
|
20230817,163800,50571350,6070,6070,6070,6070,0
|
|
20230817,163700,50571350,6070,6070,6070,6070,0
|
|
20230817,163600,50571350,6070,6070,6070,6070,0
|
|
20230817,163500,50571350,6070,6070,6070,6070,0
|
|
20230817,163400,50571350,6070,6070,6070,6070,0
|
|
20230817,163300,50571350,6070,6070,6070,6070,0
|
|
20230817,163200,50571350,6070,6070,6070,6070,0
|
|
20230817,163100,50571350,6070,6070,6070,6070,0
|
|
20230817,163000,50571350,6070,6070,6070,6070,0
|
|
20230817,162900,50571350,6070,6070,6070,6070,0
|
|
20230817,162800,50571350,6070,6070,6070,6070,0
|
|
20230817,162700,50571350,6070,6070,6070,6070,0
|
|
20230817,162600,50571350,6070,6070,6070,6070,0
|
|
20230817,162500,50571350,6070,6070,6070,6070,0
|
|
20230817,162400,50571350,6070,6070,6070,6070,0
|
|
20230817,162300,50571350,6070,6070,6070,6070,0
|
|
20230817,162200,50571350,6070,6070,6070,6070,0
|
|
20230817,162100,50571350,6070,6070,6070,6070,0
|
|
20230817,162000,50571350,6070,6070,6070,6070,0
|
|
20230817,161900,50571350,6070,6070,6070,6070,0
|
|
20230817,161800,50571350,6070,6070,6070,6070,0
|
|
20230817,161700,50571350,6070,6070,6070,6070,0
|
|
20230817,161600,50571350,6070,6070,6070,6070,0
|
|
20230817,161500,50571350,6070,6070,6070,6070,0
|
|
20230817,161400,50571350,6070,6070,6070,6070,0
|
|
20230817,161300,50571350,6070,6070,6070,6070,0
|
|
20230817,161200,50571350,6070,6070,6070,6070,0
|
|
20230817,161100,50571350,6070,6070,6070,6070,0
|
|
20230817,161000,50571350,6070,6070,6070,6070,349
|
|
20230817,160900,50571350,6070,6070,6070,6070,0
|
|
20230817,160800,50571350,6070,6070,6070,6070,0
|
|
20230817,160700,50571350,6070,6070,6070,6070,0
|
|
20230817,160600,50571350,6070,6070,6070,6070,0
|
|
20230817,160500,50571350,6070,6070,6070,6070,0
|
|
20230817,160400,50571350,6070,6070,6070,6070,0
|
|
20230817,160300,50571350,6070,6070,6070,6070,0
|
|
20230817,160200,50571350,6070,6070,6070,6070,0
|
|
20230817,160100,50571350,6070,6070,6070,6070,0
|
|
20230817,160000,50571350,6070,6070,6070,6070,0
|
|
20230817,155900,50571350,6070,6070,6070,6070,0
|
|
20230817,155800,50571350,6070,6070,6070,6070,0
|
|
20230817,155700,50571350,6070,6070,6070,6070,0
|
|
20230817,155600,50571350,6070,6070,6070,6070,0
|
|
20230817,155500,50571350,6070,6070,6070,6070,0
|
|
20230817,155400,50571350,6070,6070,6070,6070,0
|
|
20230817,155300,50571350,6070,6070,6070,6070,0
|
|
20230817,155200,50571350,6070,6070,6070,6070,0
|
|
20230817,155100,50571350,6070,6070,6070,6070,0
|
|
20230817,155000,50571350,6070,6070,6070,6070,0
|
|
20230817,154900,50571350,6070,6070,6070,6070,0
|
|
20230817,154800,50571350,6070,6070,6070,6070,0
|
|
20230817,154700,50571350,6070,6070,6070,6070,0
|
|
20230817,154600,50571350,6070,6070,6070,6070,0
|
|
20230817,154500,50571350,6070,6070,6070,6070,0
|
|
20230817,154400,50571350,6070,6070,6070,6070,0
|
|
20230817,154300,50571350,6070,6070,6070,6070,0
|
|
20230817,154200,50571350,6070,6070,6070,6070,0
|
|
20230817,154100,50571350,6070,6070,6070,6070,0
|
|
20230817,154000,50571350,6070,6070,6070,6070,349
|
|
20230817,153900,50571350,6070,6070,6070,6070,0
|
|
20230817,153800,50571350,6070,6070,6070,6070,0
|
|
20230817,153700,50571350,6070,6070,6070,6070,0
|
|
20230817,153600,50571350,6070,6070,6070,6070,0
|
|
20230817,153500,50571350,6070,6070,6070,6070,0
|
|
20230817,153400,50571350,6070,6070,6070,6070,0
|
|
20230817,153300,50571350,6070,6070,6070,6070,0
|
|
20230817,153200,50571350,6070,6070,6070,6070,0
|
|
20230817,153100,50571350,6070,6070,6070,6070,0
|
|
20230817,153000,50571350,6070,6070,6070,6070,349
|
|
20230817,152900,48452920,6070,6070,6070,6070,0
|
|
20230817,152800,48452920,6070,6070,6070,6070,0
|
|
20230817,152700,48452920,6070,6070,6070,6070,0
|
|
20230817,152600,48452920,6070,6070,6070,6070,0
|
|
20230817,152500,48452920,6070,6070,6070,6070,0
|
|
20230817,152400,48452920,6070,6070,6070,6070,0
|
|
20230817,152300,48452920,6070,6070,6070,6070,0
|
|
20230817,152200,48452920,6070,6070,6070,6070,0
|
|
20230817,152100,48452920,6070,6070,6070,6070,0
|
|
20230817,152000,48452920,6070,6070,6070,6070,0
|
|
20230817,151900,48452920,6070,6060,6070,6060,391
|
|
20230817,151800,46083390,6060,6060,6060,6060,1
|
|
20230817,151700,46077330,6060,6060,6060,6060,6
|
|
20230817,151600,46040970,6060,6030,6060,6030,5
|
|
20230817,151500,46010700,6060,6060,6060,6060,1
|
|
20230817,151400,46004640,6060,6060,6060,6060,0
|
|
20230817,151300,46004640,6060,6060,6060,6060,2
|
|
20230817,151200,45992520,6060,6060,6060,6060,1
|
|
20230817,151100,45986460,6060,6060,6060,6060,0
|
|
20230817,151000,45986460,6060,6060,6060,6060,0
|
|
20230817,150900,45986460,6060,6060,6060,6060,86
|
|
20230817,150800,45465300,6020,6030,6030,6020,17
|
|
20230817,150700,45362950,6060,6060,6060,6060,0
|
|
20230817,150600,45362950,6060,6060,6060,6060,0
|
|
20230817,150500,45362950,6060,6060,6060,6060,0
|
|
20230817,150400,45362950,6060,6060,6060,6060,0
|
|
20230817,150300,45362950,6060,6060,6060,6060,0
|
|
20230817,150200,45362950,6060,6060,6060,6060,0
|
|
20230817,150100,45362950,6060,6060,6060,6060,0
|
|
20230817,150000,45362950,6060,6060,6060,6060,0
|
|
20230817,145900,45362950,6060,6060,6060,6060,0
|
|
20230817,145800,45362950,6060,6060,6060,6060,0
|
|
20230817,145700,45362950,6060,6060,6060,6060,0
|
|
20230817,145600,45362950,6060,6060,6060,6060,0
|
|
20230817,145500,45362950,6060,6060,6060,6060,0
|
|
20230817,145400,45362950,6060,6060,6060,6060,475
|
|
20230817,145300,42484450,6060,6040,6060,6040,525
|
|
20230817,145200,39307450,6040,6040,6040,6040,0
|
|
20230817,145100,39307450,6040,6020,6040,6020,100
|
|
20230817,145000,38704730,6020,6020,6020,6020,0
|
|
20230817,144900,38704730,6020,6020,6020,6020,0
|
|
20230817,144800,38704730,6020,6020,6020,6020,0
|
|
20230817,144700,38704730,6020,6020,6020,6020,0
|
|
20230817,144600,38704730,6020,6020,6020,6020,0
|
|
20230817,144500,38704730,6020,6020,6020,6020,0
|
|
20230817,144400,38704730,6020,6020,6020,6020,0
|
|
20230817,144300,38704730,6020,6020,6020,6020,10
|
|
20230817,144200,38644530,6020,6020,6020,6020,0
|
|
20230817,144100,38644530,6020,6020,6020,6020,0
|
|
20230817,144000,38644530,6020,6020,6020,6020,0
|
|
20230817,143900,38644530,6020,6020,6020,6020,0
|
|
20230817,143800,38644530,6020,6020,6020,6020,0
|
|
20230817,143700,38644530,6020,6020,6020,6020,0
|
|
20230817,143600,38644530,6020,6020,6020,6020,0
|
|
20230817,143500,38644530,6020,6020,6020,6020,0
|
|
20230817,143400,38644530,6020,6020,6020,6020,0
|
|
20230817,143300,38644530,6020,6020,6020,6020,0
|
|
20230817,143200,38644530,6020,6030,6030,6020,260
|
|
20230817,143100,37079130,6040,6040,6040,6040,13
|
|
20230817,143000,37000610,6040,6040,6040,6040,0
|
|
20230817,142900,37000610,6040,6040,6040,6040,16
|
|
20230817,142800,36903970,6050,6050,6050,6050,0
|
|
20230817,142700,36903970,6050,6050,6050,6050,0
|
|
20230817,142600,36903970,6050,6050,6050,6050,0
|
|
20230817,142500,36903970,6050,6050,6050,6050,43
|
|
20230817,142400,36643820,6050,6050,6050,6050,0
|
|
20230817,142300,36643820,6050,6050,6050,6050,0
|
|
20230817,142200,36643820,6050,6050,6050,6050,0
|
|
20230817,142100,36643820,6050,6050,6050,6050,0
|
|
20230817,142000,36643820,6050,6050,6050,6050,0
|
|
20230817,141900,36643820,6050,6050,6050,6050,0
|
|
20230817,141800,36643820,6050,6050,6050,6050,0
|
|
20230817,141700,36643820,6050,6050,6050,6050,0
|
|
20230817,141600,36643820,6050,6050,6050,6050,1
|
|
20230817,141500,36637770,6050,6050,6050,6050,0
|
|
20230817,141400,36637770,6050,6050,6050,6050,0
|
|
20230817,141300,36637770,6050,6050,6050,6050,0
|
|
20230817,141200,36637770,6050,6050,6050,6050,0
|
|
20230817,141100,36637770,6050,6050,6050,6050,0
|
|
20230817,141000,36637770,6050,6050,6050,6050,0
|
|
20230817,140900,36637770,6050,6050,6050,6050,0
|
|
20230817,140800,36637770,6050,6050,6050,6050,0
|
|
20230817,140700,36637770,6050,6050,6050,6050,0
|
|
20230817,140600,36637770,6050,6050,6050,6050,0
|
|
20230817,140500,36637770,6050,6050,6050,6050,0
|
|
20230817,140400,36637770,6050,6050,6050,6050,0
|
|
20230817,140300,36637770,6050,6050,6050,6050,0
|
|
20230817,140200,36637770,6050,6050,6050,6050,0
|
|
20230817,140100,36637770,6050,6050,6050,6050,0
|
|
20230817,140000,36637770,6050,6050,6050,6050,0
|
|
20230817,135900,36637770,6050,6050,6050,6050,0
|
|
20230817,135800,36637770,6050,6050,6050,6050,0
|
|
20230817,135700,36637770,6050,6050,6050,6050,0
|
|
20230817,135600,36637770,6050,6050,6050,6050,0
|
|
20230817,135500,36637770,6050,6050,6050,6050,0
|
|
20230817,135400,36637770,6050,6050,6050,6050,43
|
|
20230817,135300,36377620,6050,6050,6050,6050,0
|
|
20230817,135200,36377620,6050,6050,6050,6050,0
|
|
20230817,135100,36377620,6050,6050,6050,6050,0
|
|
20230817,135000,36377620,6050,6050,6050,6050,0
|
|
20230817,134900,36377620,6050,6050,6050,6050,0
|
|
20230817,134800,36377620,6050,6050,6050,6050,10
|
|
20230817,134700,36317120,6060,6060,6060,6060,0
|
|
20230817,134600,36317120,6060,6060,6060,6060,0
|
|
20230817,134500,36317120,6060,6060,6060,6060,0
|
|
20230817,134400,36317120,6060,6060,6060,6060,0
|
|
20230817,134300,36317120,6060,6060,6060,6060,3
|
|
20230817,134200,36298940,6060,6060,6060,6060,0
|
|
20230817,134100,36298940,6060,6060,6060,6060,0
|
|
20230817,134000,36298940,6060,6060,6060,6060,0
|
|
20230817,133900,36298940,6060,6060,6060,6060,0
|
|
20230817,133800,36298940,6060,6060,6060,6060,0
|
|
20230817,133700,36298940,6060,6060,6060,6060,0
|
|
20230817,133600,36298940,6060,6060,6060,6060,0
|
|
20230817,133500,36298940,6060,6060,6060,6060,0
|
|
20230817,133400,36298940,6060,6060,6060,6060,0
|
|
20230817,133300,36298940,6060,6060,6060,6060,0
|
|
20230817,133200,36298940,6060,6060,6060,6060,0
|
|
20230817,133100,36298940,6060,6060,6060,6060,0
|
|
20230817,133000,36298940,6060,6060,6060,6060,0
|
|
20230817,132900,36298940,6060,6060,6060,6060,0
|
|
20230817,132800,36298940,6060,6060,6060,6060,0
|
|
20230817,132700,36298940,6060,6060,6060,6060,0
|
|
20230817,132600,36298940,6060,6060,6060,6060,2
|
|
20230817,132500,36286820,6060,6060,6060,6060,2
|
|
20230817,132400,36274700,6060,6060,6060,6060,0
|
|
20230817,132300,36274700,6060,6060,6060,6060,43
|
|
20230817,132200,36014120,6060,6060,6060,6060,0
|
|
20230817,132100,36014120,6060,6060,6060,6060,0
|
|
20230817,132000,36014120,6060,6060,6060,6060,0
|
|
20230817,131900,36014120,6060,6060,6060,6060,0
|
|
20230817,131800,36014120,6060,6060,6060,6060,0
|
|
20230817,131700,36014120,6060,6060,6060,6060,0
|
|
20230817,131600,36014120,6060,6060,6060,6060,0
|
|
20230817,131500,36014120,6060,6060,6060,6060,0
|
|
20230817,131400,36014120,6060,6060,6060,6060,0
|
|
20230817,131300,36014120,6060,6060,6060,6060,0
|
|
20230817,131200,36014120,6060,6060,6060,6060,0
|
|
20230817,131100,36014120,6060,6060,6060,6060,0
|
|
20230817,131000,36014120,6060,6060,6060,6060,0
|
|
20230817,130900,36014120,6060,6060,6060,6060,0
|
|
20230817,130800,36014120,6060,6060,6060,6060,0
|
|
20230817,130700,36014120,6060,6060,6060,6060,0
|
|
20230817,130600,36014120,6060,6060,6060,6060,0
|
|
20230817,130500,36014120,6060,6060,6060,6060,0
|
|
20230817,130400,36014120,6060,6060,6060,6060,0
|
|
20230817,130300,36014120,6060,6060,6060,6060,0
|
|
20230817,130200,36014120,6060,6060,6060,6060,0
|
|
20230817,130100,36014120,6060,6060,6060,6060,0
|
|
20230817,130000,36014120,6060,6060,6060,6060,0
|
|
20230817,125900,36014120,6060,6060,6060,6060,0
|
|
20230817,125800,36014120,6060,6060,6060,6060,0
|
|
20230817,125700,36014120,6060,6060,6060,6060,0
|
|
20230817,125600,36014120,6060,6060,6060,6060,0
|
|
20230817,125500,36014120,6060,6060,6060,6060,0
|
|
20230817,125400,36014120,6060,6060,6060,6060,0
|
|
20230817,125300,36014120,6060,6060,6060,6060,0
|
|
20230817,125200,36014120,6060,6060,6060,6060,43
|
|
20230817,125100,35753540,6040,6040,6040,6040,0
|
|
20230817,125000,35753540,6040,6040,6040,6040,0
|
|
20230817,124900,35753540,6040,6040,6040,6040,41
|
|
20230817,124800,35505900,6060,6060,6060,6060,0
|
|
20230817,124700,35505900,6060,6060,6060,6060,0
|
|
20230817,124600,35505900,6060,6060,6060,6060,0
|
|
20230817,124500,35505900,6060,6060,6060,6060,0
|
|
20230817,124400,35505900,6060,6060,6060,6060,0
|
|
20230817,124300,35505900,6060,6060,6060,6060,0
|
|
20230817,124200,35505900,6060,6060,6060,6060,0
|
|
20230817,124100,35505900,6060,6060,6060,6060,0
|
|
20230817,124000,35505900,6060,6060,6060,6060,0
|
|
20230817,123900,35505900,6060,6060,6060,6060,0
|
|
20230817,123800,35505900,6060,6050,6060,6050,100
|
|
20230817,123700,34900880,6060,6060,6060,6060,0
|
|
20230817,123600,34900880,6060,6060,6060,6060,0
|
|
20230817,123500,34900880,6060,6060,6060,6060,0
|
|
20230817,123400,34900880,6060,6030,6060,6000,830
|
|
20230817,123300,29916410,6070,6070,6070,6070,0
|
|
20230817,123200,29916410,6070,6070,6070,6070,0
|
|
20230817,123100,29916410,6070,6070,6070,6070,0
|
|
20230817,123000,29916410,6070,6070,6070,6070,1
|
|
20230817,122900,29910340,6060,6050,6060,6050,3
|
|
20230817,122800,29892180,6060,6050,6060,6050,28
|
|
20230817,122700,29722770,6060,6060,6060,6060,0
|
|
20230817,122600,29722770,6060,6060,6060,6060,0
|
|
20230817,122500,29722770,6060,6060,6060,6060,16
|
|
20230817,122400,29625810,6060,6060,6060,6060,1
|
|
20230817,122300,29619750,6070,6070,6070,6070,0
|
|
20230817,122200,29619750,6070,6070,6070,6070,0
|
|
20230817,122100,29619750,6070,6070,6070,6070,43
|
|
20230817,122000,29358740,6070,6060,6070,6060,8
|
|
20230817,121900,29310250,6060,6060,6060,6060,0
|
|
20230817,121800,29310250,6060,6060,6060,6060,0
|
|
20230817,121700,29310250,6060,6060,6060,6060,0
|
|
20230817,121600,29310250,6060,6060,6060,6060,0
|
|
20230817,121500,29310250,6060,6060,6060,6060,0
|
|
20230817,121400,29310250,6060,6060,6060,6060,1
|
|
20230817,121300,29304190,6070,6070,6070,6070,0
|
|
20230817,121200,29304190,6070,6070,6070,6070,0
|
|
20230817,121100,29304190,6070,6070,6070,6070,0
|
|
20230817,121000,29304190,6070,6070,6070,6070,0
|
|
20230817,120900,29304190,6070,6070,6070,6070,0
|
|
20230817,120800,29304190,6070,6070,6070,6070,0
|
|
20230817,120700,29304190,6070,6070,6070,6070,0
|
|
20230817,120600,29304190,6070,6070,6070,6070,0
|
|
20230817,120500,29304190,6070,6070,6070,6070,0
|
|
20230817,120400,29304190,6070,6070,6070,6070,0
|
|
20230817,120300,29304190,6070,6060,6070,6060,2
|
|
20230817,120200,29292060,6050,6050,6050,6050,0
|
|
20230817,120100,29292060,6050,6050,6050,6050,0
|
|
20230817,120000,29292060,6050,6050,6050,6050,0
|
|
20230817,115900,29292060,6050,6050,6050,6050,0
|
|
20230817,115800,29292060,6050,6050,6050,6050,100
|
|
20230817,115700,28687060,6050,6050,6050,6050,100
|
|
20230817,115600,28082060,6050,6050,6050,6050,102
|
|
20230817,115500,27464960,6050,6050,6050,6050,0
|
|
20230817,115400,27464960,6050,6050,6050,6050,1
|
|
20230817,115300,27458910,6040,6020,6040,6020,387
|
|
20230817,115200,25128350,6020,6020,6020,6020,0
|
|
20230817,115100,25128350,6020,6020,6020,6020,0
|
|
20230817,115000,25128350,6020,6020,6020,6020,43
|
|
20230817,114900,24869490,6020,6020,6020,6020,0
|
|
20230817,114800,24869490,6020,6010,6020,6010,156
|
|
20230817,114700,23931820,6010,6010,6010,6010,4
|
|
20230817,114600,23907780,6020,6020,6020,6020,0
|
|
20230817,114500,23907780,6020,6020,6020,6020,0
|
|
20230817,114400,23907780,6020,6020,6020,6020,0
|
|
20230817,114300,23907780,6020,6020,6020,6020,0
|
|
20230817,114200,23907780,6020,6020,6020,6020,0
|
|
20230817,114100,23907780,6020,6020,6020,6020,0
|
|
20230817,114000,23907780,6020,6020,6020,6020,0
|
|
20230817,113900,23907780,6020,6020,6020,6020,0
|
|
20230817,113800,23907780,6020,6020,6020,6020,0
|
|
20230817,113700,23907780,6020,6020,6020,6020,0
|
|
20230817,113600,23907780,6020,6020,6020,6020,1
|
|
20230817,113500,23901760,6030,6030,6030,6030,0
|
|
20230817,113400,23901760,6030,6030,6030,6030,0
|
|
20230817,113300,23901760,6030,6030,6030,6030,0
|
|
20230817,113200,23901760,6030,6030,6030,6030,0
|
|
20230817,113100,23901760,6030,6030,6030,6030,0
|
|
20230817,113000,23901760,6030,6030,6030,6030,0
|
|
20230817,112900,23901760,6030,6030,6030,6030,0
|
|
20230817,112800,23901760,6030,6030,6030,6030,0
|
|
20230817,112700,23901760,6030,6030,6030,6030,0
|
|
20230817,112600,23901760,6030,6030,6030,6030,0
|
|
20230817,112500,23901760,6030,6030,6030,6030,158
|
|
20230817,112400,22949020,6030,6030,6030,6030,0
|
|
20230817,112300,22949020,6030,6030,6030,6030,0
|
|
20230817,112200,22949020,6030,6030,6030,6030,0
|
|
20230817,112100,22949020,6030,6030,6030,6030,0
|
|
20230817,112000,22949020,6030,6030,6030,6030,0
|
|
20230817,111900,22949020,6030,6020,6030,6020,44
|
|
20230817,111800,22683710,6030,6030,6030,6030,0
|
|
20230817,111700,22683710,6030,6030,6030,6030,0
|
|
20230817,111600,22683710,6030,6030,6030,6030,0
|
|
20230817,111500,22683710,6030,6030,6030,6030,0
|
|
20230817,111400,22683710,6030,6030,6030,6030,0
|
|
20230817,111300,22683710,6030,6030,6030,6030,0
|
|
20230817,111200,22683710,6030,6030,6030,6030,0
|
|
20230817,111100,22683710,6030,6010,6030,6010,61
|
|
20230817,111000,22317070,6040,6040,6040,6040,0
|
|
20230817,110900,22317070,6040,6040,6040,6040,0
|
|
20230817,110800,22317070,6040,6040,6040,6040,0
|
|
20230817,110700,22317070,6040,6040,6040,6040,0
|
|
20230817,110600,22317070,6040,6040,6040,6040,0
|
|
20230817,110500,22317070,6040,6040,6040,6040,0
|
|
20230817,110400,22317070,6040,6040,6040,6040,0
|
|
20230817,110300,22317070,6040,6040,6040,6040,0
|
|
20230817,110200,22317070,6040,6040,6040,6040,0
|
|
20230817,110100,22317070,6040,6040,6040,6040,0
|
|
20230817,110000,22317070,6040,6040,6040,6040,0
|
|
20230817,105900,22317070,6040,6040,6040,6040,0
|
|
20230817,105800,22317070,6040,6040,6040,6040,0
|
|
20230817,105700,22317070,6040,6040,6040,6040,0
|
|
20230817,105600,22317070,6040,6040,6040,6040,0
|
|
20230817,105500,22317070,6040,6040,6040,6040,0
|
|
20230817,105400,22317070,6040,6040,6040,6040,0
|
|
20230817,105300,22317070,6040,6020,6040,6020,5
|
|
20230817,105200,22286950,6020,6020,6020,6020,0
|
|
20230817,105100,22286950,6020,6020,6020,6020,0
|
|
20230817,105000,22286950,6020,6020,6020,6020,0
|
|
20230817,104900,22286950,6020,6020,6020,6020,0
|
|
20230817,104800,22286950,6020,6010,6020,6010,44
|
|
20230817,104700,22022270,6010,6010,6010,6010,0
|
|
20230817,104600,22022270,6010,6010,6010,6010,0
|
|
20230817,104500,22022270,6010,6010,6010,6010,0
|
|
20230817,104400,22022270,6010,6010,6010,6010,0
|
|
20230817,104300,22022270,6010,6010,6010,6010,0
|
|
20230817,104200,22022270,6010,6010,6010,6010,0
|
|
20230817,104100,22022270,6010,6010,6010,6010,0
|
|
20230817,104000,22022270,6010,6010,6010,6010,1
|
|
20230817,103900,22016260,5980,5980,5980,5980,0
|
|
20230817,103800,22016260,5980,5980,5980,5980,0
|
|
20230817,103700,22016260,5980,5980,5980,5980,0
|
|
20230817,103600,22016260,5980,5980,5980,5980,0
|
|
20230817,103500,22016260,5980,5980,5980,5980,0
|
|
20230817,103400,22016260,5980,5980,5980,5980,0
|
|
20230817,103300,22016260,5980,5980,5980,5980,0
|
|
20230817,103200,22016260,5980,5980,5980,5980,0
|
|
20230817,103100,22016260,5980,5980,5980,5980,0
|
|
20230817,103000,22016260,5980,5980,5980,5980,1
|
|
20230817,102900,22010280,6010,6010,6010,6010,0
|
|
20230817,102800,22010280,6010,6010,6010,6010,0
|
|
20230817,102700,22010280,6010,6010,6010,6010,0
|
|
20230817,102600,22010280,6010,6010,6010,6010,0
|
|
20230817,102500,22010280,6010,6010,6010,6010,1
|
|
20230817,102400,22004270,5990,5990,6000,5990,3
|
|
20230817,102300,21986290,6020,6020,6020,6020,0
|
|
20230817,102200,21986290,6020,6020,6020,6020,0
|
|
20230817,102100,21986290,6020,6020,6020,6020,0
|
|
20230817,102000,21986290,6020,6020,6020,6020,0
|
|
20230817,101900,21986290,6020,6020,6020,6020,0
|
|
20230817,101800,21986290,6020,6020,6020,6020,0
|
|
20230817,101700,21986290,6020,6020,6020,6020,44
|
|
20230817,101600,21721410,6020,6020,6020,6020,0
|
|
20230817,101500,21721410,6020,6020,6020,6020,0
|
|
20230817,101400,21721410,6020,6020,6020,6020,0
|
|
20230817,101300,21721410,6020,6020,6020,6020,0
|
|
20230817,101200,21721410,6020,6020,6020,6020,0
|
|
20230817,101100,21721410,6020,6020,6020,6020,0
|
|
20230817,101000,21721410,6020,6020,6020,6020,0
|
|
20230817,100900,21721410,6020,6020,6020,6020,0
|
|
20230817,100800,21721410,6020,6020,6020,6020,0
|
|
20230817,100700,21721410,6020,6020,6020,6020,0
|
|
20230817,100600,21721410,6020,6020,6020,6020,0
|
|
20230817,100500,21721410,6020,6020,6020,6020,0
|
|
20230817,100400,21721410,6020,6020,6020,6020,0
|
|
20230817,100300,21721410,6020,6020,6020,6020,0
|
|
20230817,100200,21721410,6020,6020,6020,6020,0
|
|
20230817,100100,21721410,6020,6020,6020,6020,0
|
|
20230817,100000,21721410,6020,6020,6020,6020,1
|
|
20230817,095900,21715390,6010,5970,6010,5960,21
|
|
20230817,095800,21589820,6020,6020,6020,6020,0
|
|
20230817,095700,21589820,6020,6020,6020,6020,0
|
|
20230817,095600,21589820,6020,6020,6020,6020,0
|
|
20230817,095500,21589820,6020,6020,6020,6020,3
|
|
20230817,095400,21571760,6010,6010,6010,6010,10
|
|
20230817,095300,21511660,6010,6010,6010,6010,0
|
|
20230817,095200,21511660,6010,6010,6010,6010,0
|
|
20230817,095100,21511660,6010,6010,6010,6010,1
|
|
20230817,095000,21505650,6030,6030,6030,6030,0
|
|
20230817,094900,21505650,6030,6030,6030,6030,0
|
|
20230817,094800,21505650,6030,6030,6030,6030,0
|
|
20230817,094700,21505650,6030,6030,6030,6030,9
|
|
20230817,094600,21451380,6030,6010,6030,6010,44
|
|
20230817,094500,21186420,6020,6020,6020,6020,1
|
|
20230817,094400,21180400,6030,6030,6030,6030,40
|
|
20230817,094300,20939200,5990,5990,5990,5990,0
|
|
20230817,094200,20939200,5990,5990,5990,5990,0
|
|
20230817,094100,20939200,5990,5990,5990,5990,30
|
|
20230817,094000,20759500,5990,5990,5990,5990,0
|
|
20230817,093900,20759500,5990,5980,5990,5980,7
|
|
20230817,093800,20717630,5990,5970,5990,5970,2
|
|
20230817,093700,20705670,5920,5920,5920,5920,0
|
|
20230817,093600,20705670,5920,5930,5950,5920,151
|
|
20230817,093500,19809320,5940,5940,5940,5940,0
|
|
20230817,093400,19809320,5940,5940,5940,5940,0
|
|
20230817,093300,19809320,5940,5950,5950,5940,34
|
|
20230817,093200,19607050,5960,5960,5960,5960,0
|
|
20230817,093100,19607050,5960,5960,5960,5960,36
|
|
20230817,093000,19392490,5970,5970,5970,5970,0
|
|
20230817,092900,19392490,5970,5970,5970,5970,30
|
|
20230817,092800,19213390,5990,5990,5990,5990,5
|
|
20230817,092700,19183440,6000,6000,6000,6000,700
|
|
20230817,092600,14983440,5970,5970,5970,5970,0
|
|
20230817,092500,14983440,5970,5970,5970,5970,0
|
|
20230817,092400,14983440,5970,5970,5970,5970,2
|
|
20230817,092300,14971500,5980,5990,5990,5980,13
|
|
20230817,092200,14893740,5990,5990,5990,5990,0
|
|
20230817,092100,14893740,5990,5990,5990,5990,0
|
|
20230817,092000,14893740,5990,5990,6030,5990,14
|
|
20230817,091900,14809840,6060,6060,6060,6060,0
|
|
20230817,091800,14809840,6060,6060,6060,6060,0
|
|
20230817,091700,14809840,6060,6060,6060,6060,0
|
|
20230817,091600,14809840,6060,6060,6060,6060,0
|
|
20230817,091500,14809840,6060,6060,6060,6060,0
|
|
20230817,091400,14809840,6060,6060,6060,6060,0
|
|
20230817,091300,14809840,6060,6060,6060,6060,0
|
|
20230817,091200,14809840,6060,5990,6060,5990,1113
|
|
20230817,091100,8066750,6060,5970,6060,5970,130
|
|
20230817,091000,7280560,6060,6000,6060,6000,100
|
|
20230817,090900,6678720,5970,6000,6000,5970,20
|
|
20230817,090800,6559250,5980,5980,5980,5980,0
|
|
20230817,090700,6559250,5980,6020,6020,5980,659
|
|
20230817,090600,2615510,6060,6060,6070,6030,98
|
|
20230817,090500,2022760,6050,6050,6050,6050,21
|
|
20230817,090400,1895710,6040,6040,6040,6040,0
|
|
20230817,090300,1895710,6040,6040,6040,6040,0
|
|
20230817,090200,1895710,6040,6040,6080,6040,61
|
|
20230817,090100,1526990,6050,6070,6080,6040,117
|
|
20230817,090000,818370,6080,6060,6080,6060,135
|