620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,191700,73285400,4025,4025,4025,4025,835
|
|
20230817,191600,73285400,4025,4025,4025,4025,0
|
|
20230817,191500,73285400,4025,4025,4025,4025,0
|
|
20230817,191400,73285400,4025,4025,4025,4025,0
|
|
20230817,191300,73285400,4025,4025,4025,4025,0
|
|
20230817,191200,73285400,4025,4025,4025,4025,0
|
|
20230817,191100,73285400,4025,4025,4025,4025,0
|
|
20230817,191000,73285400,4025,4025,4025,4025,0
|
|
20230817,190900,73285400,4025,4025,4025,4025,0
|
|
20230817,190800,73285400,4025,4025,4025,4025,0
|
|
20230817,190700,73285400,4025,4025,4025,4025,0
|
|
20230817,190600,73285400,4025,4025,4025,4025,0
|
|
20230817,190500,73285400,4025,4025,4025,4025,0
|
|
20230817,190400,73285400,4025,4025,4025,4025,0
|
|
20230817,190300,73285400,4025,4025,4025,4025,0
|
|
20230817,190200,73285400,4025,4025,4025,4025,0
|
|
20230817,190100,73285400,4025,4025,4025,4025,0
|
|
20230817,190000,73285400,4025,4025,4025,4025,0
|
|
20230817,185900,73285400,4025,4025,4025,4025,0
|
|
20230817,185800,73285400,4025,4025,4025,4025,0
|
|
20230817,185700,73285400,4025,4025,4025,4025,0
|
|
20230817,185600,73285400,4025,4025,4025,4025,0
|
|
20230817,185500,73285400,4025,4025,4025,4025,0
|
|
20230817,185400,73285400,4025,4025,4025,4025,0
|
|
20230817,185300,73285400,4025,4025,4025,4025,0
|
|
20230817,185200,73285400,4025,4025,4025,4025,0
|
|
20230817,185100,73285400,4025,4025,4025,4025,0
|
|
20230817,185000,73285400,4025,4025,4025,4025,0
|
|
20230817,184900,73285400,4025,4025,4025,4025,0
|
|
20230817,184800,73285400,4025,4025,4025,4025,0
|
|
20230817,184700,73285400,4025,4025,4025,4025,835
|
|
20230817,184600,73285400,4025,4025,4025,4025,0
|
|
20230817,184500,73285400,4025,4025,4025,4025,0
|
|
20230817,184400,73285400,4025,4025,4025,4025,0
|
|
20230817,184300,73285400,4025,4025,4025,4025,0
|
|
20230817,184200,73285400,4025,4025,4025,4025,0
|
|
20230817,184100,73285400,4025,4025,4025,4025,0
|
|
20230817,184000,73285400,4025,4025,4025,4025,0
|
|
20230817,183900,73285400,4025,4025,4025,4025,0
|
|
20230817,183800,73285400,4025,4025,4025,4025,0
|
|
20230817,183700,73285400,4025,4025,4025,4025,0
|
|
20230817,183600,73285400,4025,4025,4025,4025,0
|
|
20230817,183500,73285400,4025,4025,4025,4025,0
|
|
20230817,183400,73285400,4025,4025,4025,4025,0
|
|
20230817,183300,73285400,4025,4025,4025,4025,0
|
|
20230817,183200,73285400,4025,4025,4025,4025,0
|
|
20230817,183100,73285400,4025,4025,4025,4025,0
|
|
20230817,183000,73285400,4025,4025,4025,4025,0
|
|
20230817,182900,73285400,4025,4025,4025,4025,0
|
|
20230817,182800,73285400,4025,4025,4025,4025,0
|
|
20230817,182700,73285400,4025,4025,4025,4025,0
|
|
20230817,182600,73285400,4025,4025,4025,4025,0
|
|
20230817,182500,73285400,4025,4025,4025,4025,0
|
|
20230817,182400,73285400,4025,4025,4025,4025,0
|
|
20230817,182300,73285400,4025,4025,4025,4025,0
|
|
20230817,182200,73285400,4025,4025,4025,4025,0
|
|
20230817,182100,73285400,4025,4025,4025,4025,0
|
|
20230817,182000,73285400,4025,4025,4025,4025,0
|
|
20230817,181900,73285400,4025,4025,4025,4025,0
|
|
20230817,181800,73285400,4025,4025,4025,4025,0
|
|
20230817,181700,73285400,4025,4025,4025,4025,835
|
|
20230817,181600,73285400,4025,4025,4025,4025,0
|
|
20230817,181500,73285400,4025,4025,4025,4025,0
|
|
20230817,181400,73285400,4025,4025,4025,4025,0
|
|
20230817,181300,73285400,4025,4025,4025,4025,0
|
|
20230817,181200,73285400,4025,4025,4025,4025,0
|
|
20230817,181100,73285400,4025,4025,4025,4025,0
|
|
20230817,181000,73285400,4025,4025,4025,4025,0
|
|
20230817,180900,73285400,4025,4025,4025,4025,0
|
|
20230817,180800,73285400,4025,4025,4025,4025,0
|
|
20230817,180700,73285400,4025,4025,4025,4025,0
|
|
20230817,180600,73285400,4025,4025,4025,4025,0
|
|
20230817,180500,73285400,4025,4025,4025,4025,0
|
|
20230817,180400,73285400,4025,4025,4025,4025,0
|
|
20230817,180300,73285400,4025,4025,4025,4025,0
|
|
20230817,180200,73285400,4025,4025,4025,4025,0
|
|
20230817,180100,73285400,4025,4025,4025,4025,0
|
|
20230817,180000,73285400,4025,4025,4025,4025,0
|
|
20230817,175900,73285400,4025,4025,4025,4025,0
|
|
20230817,175800,73285400,4025,4025,4025,4025,0
|
|
20230817,175700,73285400,4025,4025,4025,4025,0
|
|
20230817,175600,73285400,4025,4025,4025,4025,0
|
|
20230817,175500,73285400,4025,4025,4025,4025,0
|
|
20230817,175400,73285400,4025,4025,4025,4025,0
|
|
20230817,175300,73285400,4025,4025,4025,4025,0
|
|
20230817,175200,73285400,4025,4025,4025,4025,0
|
|
20230817,175100,73285400,4025,4025,4025,4025,0
|
|
20230817,175000,73285400,4025,4025,4025,4025,0
|
|
20230817,174900,73285400,4025,4025,4025,4025,0
|
|
20230817,174800,73285400,4025,4025,4025,4025,0
|
|
20230817,174700,73285400,4025,4025,4025,4025,835
|
|
20230817,174600,73285400,4025,4025,4025,4025,0
|
|
20230817,174500,73285400,4025,4025,4025,4025,0
|
|
20230817,174400,73285400,4025,4025,4025,4025,0
|
|
20230817,174300,73285400,4025,4025,4025,4025,0
|
|
20230817,174200,73285400,4025,4025,4025,4025,0
|
|
20230817,174100,73285400,4025,4025,4025,4025,0
|
|
20230817,174000,73285400,4025,4025,4025,4025,0
|
|
20230817,173900,73285400,4025,4025,4025,4025,0
|
|
20230817,173800,73285400,4025,4025,4025,4025,0
|
|
20230817,173700,73285400,4025,4025,4025,4025,0
|
|
20230817,173600,73285400,4025,4025,4025,4025,0
|
|
20230817,173500,73285400,4025,4025,4025,4025,0
|
|
20230817,173400,73285400,4025,4025,4025,4025,0
|
|
20230817,173300,73285400,4025,4025,4025,4025,0
|
|
20230817,173200,73285400,4025,4025,4025,4025,0
|
|
20230817,173100,73285400,4025,4025,4025,4025,0
|
|
20230817,173000,73285400,4025,4025,4025,4025,0
|
|
20230817,172900,73285400,4025,4025,4025,4025,0
|
|
20230817,172800,73285400,4025,4025,4025,4025,0
|
|
20230817,172700,73285400,4025,4025,4025,4025,0
|
|
20230817,172600,73285400,4025,4025,4025,4025,0
|
|
20230817,172500,73285400,4025,4025,4025,4025,0
|
|
20230817,172400,73285400,4025,4025,4025,4025,0
|
|
20230817,172300,73285400,4025,4025,4025,4025,0
|
|
20230817,172200,73285400,4025,4025,4025,4025,0
|
|
20230817,172100,73285400,4025,4025,4025,4025,0
|
|
20230817,172000,73285400,4025,4025,4025,4025,0
|
|
20230817,171900,73285400,4025,4025,4025,4025,0
|
|
20230817,171800,73285400,4025,4025,4025,4025,0
|
|
20230817,171700,73285400,4025,4025,4025,4025,835
|
|
20230817,171600,73285400,4025,4025,4025,4025,0
|
|
20230817,171500,73285400,4025,4025,4025,4025,0
|
|
20230817,171400,73285400,4025,4025,4025,4025,0
|
|
20230817,171300,73285400,4025,4025,4025,4025,0
|
|
20230817,171200,73285400,4025,4025,4025,4025,0
|
|
20230817,171100,73285400,4025,4025,4025,4025,0
|
|
20230817,171000,73285400,4025,4025,4025,4025,0
|
|
20230817,170900,73285400,4025,4025,4025,4025,0
|
|
20230817,170800,73285400,4025,4025,4025,4025,0
|
|
20230817,170700,73285400,4025,4025,4025,4025,0
|
|
20230817,170600,73285400,4025,4025,4025,4025,0
|
|
20230817,170500,73285400,4025,4025,4025,4025,0
|
|
20230817,170400,73285400,4025,4025,4025,4025,0
|
|
20230817,170300,73285400,4025,4025,4025,4025,0
|
|
20230817,170200,73285400,4025,4025,4025,4025,0
|
|
20230817,170100,73285400,4025,4025,4025,4025,0
|
|
20230817,170000,73285400,4025,4025,4025,4025,0
|
|
20230817,165900,73285400,4025,4025,4025,4025,0
|
|
20230817,165800,73285400,4025,4025,4025,4025,0
|
|
20230817,165700,73285400,4025,4025,4025,4025,0
|
|
20230817,165600,73285400,4025,4025,4025,4025,0
|
|
20230817,165500,73285400,4025,4025,4025,4025,0
|
|
20230817,165400,73285400,4025,4025,4025,4025,0
|
|
20230817,165300,73285400,4025,4025,4025,4025,0
|
|
20230817,165200,73285400,4025,4025,4025,4025,0
|
|
20230817,165100,73285400,4025,4025,4025,4025,0
|
|
20230817,165000,73285400,4025,4025,4025,4025,0
|
|
20230817,164900,73285400,4025,4025,4025,4025,0
|
|
20230817,164800,73285400,4025,4025,4025,4025,0
|
|
20230817,164700,73285400,4025,4025,4025,4025,835
|
|
20230817,164600,73285400,4025,4025,4025,4025,0
|
|
20230817,164500,73285400,4025,4025,4025,4025,0
|
|
20230817,164400,73285400,4025,4025,4025,4025,0
|
|
20230817,164300,73285400,4025,4025,4025,4025,0
|
|
20230817,164200,73285400,4025,4025,4025,4025,0
|
|
20230817,164100,73285400,4025,4025,4025,4025,0
|
|
20230817,164000,73285400,4025,4025,4025,4025,0
|
|
20230817,163900,73285400,4025,4025,4025,4025,0
|
|
20230817,163800,73285400,4025,4025,4025,4025,0
|
|
20230817,163700,73285400,4025,4025,4025,4025,0
|
|
20230817,163600,73285400,4025,4025,4025,4025,0
|
|
20230817,163500,73285400,4025,4025,4025,4025,0
|
|
20230817,163400,73285400,4025,4025,4025,4025,0
|
|
20230817,163300,73285400,4025,4025,4025,4025,0
|
|
20230817,163200,73285400,4025,4025,4025,4025,0
|
|
20230817,163100,73285400,4025,4025,4025,4025,0
|
|
20230817,163000,73285400,4025,4025,4025,4025,0
|
|
20230817,162900,73285400,4025,4025,4025,4025,0
|
|
20230817,162800,73285400,4025,4025,4025,4025,0
|
|
20230817,162700,73285400,4025,4025,4025,4025,0
|
|
20230817,162600,73285400,4025,4025,4025,4025,0
|
|
20230817,162500,73285400,4025,4025,4025,4025,0
|
|
20230817,162400,73285400,4025,4025,4025,4025,0
|
|
20230817,162300,73285400,4025,4025,4025,4025,0
|
|
20230817,162200,73285400,4025,4025,4025,4025,0
|
|
20230817,162100,73285400,4025,4025,4025,4025,0
|
|
20230817,162000,73285400,4025,4025,4025,4025,0
|
|
20230817,161900,73285400,4025,4025,4025,4025,0
|
|
20230817,161800,73285400,4025,4025,4025,4025,0
|
|
20230817,161700,73285400,4025,4025,4025,4025,835
|
|
20230817,161600,73285400,4025,4025,4025,4025,0
|
|
20230817,161500,73285400,4025,4025,4025,4025,0
|
|
20230817,161400,73285400,4025,4025,4025,4025,0
|
|
20230817,161300,73285400,4025,4025,4025,4025,0
|
|
20230817,161200,73285400,4025,4025,4025,4025,0
|
|
20230817,161100,73285400,4025,4025,4025,4025,0
|
|
20230817,161000,73285400,4025,4025,4025,4025,0
|
|
20230817,160900,73285400,4025,4025,4025,4025,0
|
|
20230817,160800,73285400,4025,4025,4025,4025,0
|
|
20230817,160700,73285400,4025,4025,4025,4025,0
|
|
20230817,160600,73285400,4025,4025,4025,4025,0
|
|
20230817,160500,73285400,4025,4025,4025,4025,0
|
|
20230817,160400,73285400,4025,4025,4025,4025,0
|
|
20230817,160300,73285400,4025,4025,4025,4025,0
|
|
20230817,160200,73285400,4025,4025,4025,4025,0
|
|
20230817,160100,73285400,4025,4025,4025,4025,0
|
|
20230817,160000,73285400,4025,4025,4025,4025,0
|
|
20230817,155900,73285400,4025,4025,4025,4025,0
|
|
20230817,155800,73285400,4025,4025,4025,4025,0
|
|
20230817,155700,73285400,4025,4025,4025,4025,0
|
|
20230817,155600,73285400,4025,4025,4025,4025,0
|
|
20230817,155500,73285400,4025,4025,4025,4025,0
|
|
20230817,155400,73285400,4025,4025,4025,4025,0
|
|
20230817,155300,73285400,4025,4025,4025,4025,0
|
|
20230817,155200,73285400,4025,4025,4025,4025,0
|
|
20230817,155100,73285400,4025,4025,4025,4025,0
|
|
20230817,155000,73285400,4025,4025,4025,4025,0
|
|
20230817,154900,73285400,4025,4025,4025,4025,0
|
|
20230817,154800,73285400,4025,4025,4025,4025,0
|
|
20230817,154700,73285400,4025,4025,4025,4025,835
|
|
20230817,154600,73285400,4025,4025,4025,4025,0
|
|
20230817,154500,73285400,4025,4025,4025,4025,0
|
|
20230817,154400,73285400,4025,4025,4025,4025,0
|
|
20230817,154300,73285400,4025,4025,4025,4025,0
|
|
20230817,154200,73285400,4025,4025,4025,4025,0
|
|
20230817,154100,73285400,4025,4025,4025,4025,0
|
|
20230817,154000,73285400,4025,4025,4025,4025,0
|
|
20230817,153900,73285400,4025,4025,4025,4025,0
|
|
20230817,153800,73285400,4025,4025,4025,4025,0
|
|
20230817,153700,73285400,4025,4025,4025,4025,0
|
|
20230817,153600,73285400,4025,4025,4025,4025,0
|
|
20230817,153500,73285400,4025,4025,4025,4025,0
|
|
20230817,153400,73285400,4025,4025,4025,4025,0
|
|
20230817,153300,73285400,4025,4025,4025,4025,0
|
|
20230817,153200,73285400,4025,4025,4025,4025,0
|
|
20230817,153100,73285400,4025,4025,4025,4025,0
|
|
20230817,153000,73285400,4025,4025,4025,4025,835
|
|
20230817,152900,69924525,4050,4050,4050,4050,0
|
|
20230817,152800,69924525,4050,4050,4050,4050,0
|
|
20230817,152700,69924525,4050,4050,4050,4050,0
|
|
20230817,152600,69924525,4050,4050,4050,4050,0
|
|
20230817,152500,69924525,4050,4050,4050,4050,0
|
|
20230817,152400,69924525,4050,4050,4050,4050,0
|
|
20230817,152300,69924525,4050,4050,4050,4050,0
|
|
20230817,152200,69924525,4050,4050,4050,4050,0
|
|
20230817,152100,69924525,4050,4050,4050,4050,0
|
|
20230817,152000,69924525,4050,4050,4050,4050,0
|
|
20230817,151900,69924525,4050,4050,4050,4050,7
|
|
20230817,151800,69896175,4045,4045,4045,4045,0
|
|
20230817,151700,69896175,4045,4045,4045,4045,0
|
|
20230817,151600,69896175,4045,4045,4045,4045,0
|
|
20230817,151500,69896175,4045,4045,4045,4045,0
|
|
20230817,151400,69896175,4045,4045,4045,4045,0
|
|
20230817,151300,69896175,4045,4045,4045,4045,148
|
|
20230817,151200,69297515,4045,4050,4050,4045,16
|
|
20230817,151100,69232765,4050,4050,4050,4050,2
|
|
20230817,151000,69224665,4055,4055,4055,4055,0
|
|
20230817,150900,69224665,4055,4055,4055,4055,0
|
|
20230817,150800,69224665,4055,4055,4055,4055,0
|
|
20230817,150700,69224665,4055,4055,4055,4055,1
|
|
20230817,150600,69220610,4060,4060,4060,4060,0
|
|
20230817,150500,69220610,4060,4060,4060,4060,2
|
|
20230817,150400,69212490,4060,4060,4060,4060,0
|
|
20230817,150300,69212490,4060,4060,4060,4060,0
|
|
20230817,150200,69212490,4060,4060,4060,4060,0
|
|
20230817,150100,69212490,4060,4060,4060,4060,0
|
|
20230817,150000,69212490,4060,4060,4060,4060,0
|
|
20230817,145900,69212490,4060,4060,4060,4060,0
|
|
20230817,145800,69212490,4060,4060,4060,4060,41
|
|
20230817,145700,69046030,4045,4045,4045,4045,0
|
|
20230817,145600,69046030,4045,4045,4045,4045,0
|
|
20230817,145500,69046030,4045,4045,4045,4045,0
|
|
20230817,145400,69046030,4045,4045,4045,4045,0
|
|
20230817,145300,69046030,4045,4045,4045,4045,3
|
|
20230817,145200,69033895,4060,4060,4060,4060,0
|
|
20230817,145100,69033895,4060,4060,4060,4060,2
|
|
20230817,145000,69025775,4045,4045,4045,4045,0
|
|
20230817,144900,69025775,4045,4045,4045,4045,0
|
|
20230817,144800,69025775,4045,4045,4045,4045,0
|
|
20230817,144700,69025775,4045,4045,4045,4045,0
|
|
20230817,144600,69025775,4045,4045,4045,4045,0
|
|
20230817,144500,69025775,4045,4050,4050,4045,178
|
|
20230817,144400,68305325,4050,4050,4050,4050,0
|
|
20230817,144300,68305325,4050,4050,4050,4050,1
|
|
20230817,144200,68301275,4050,4050,4050,4050,0
|
|
20230817,144100,68301275,4050,4050,4050,4050,0
|
|
20230817,144000,68301275,4050,4050,4050,4050,0
|
|
20230817,143900,68301275,4050,4050,4050,4050,0
|
|
20230817,143800,68301275,4050,4045,4050,4045,4
|
|
20230817,143700,68285090,4045,4045,4045,4045,0
|
|
20230817,143600,68285090,4045,4045,4045,4045,119
|
|
20230817,143500,67803735,4025,4025,4025,4025,0
|
|
20230817,143400,67803735,4025,4025,4025,4025,0
|
|
20230817,143300,67803735,4025,4025,4025,4025,0
|
|
20230817,143200,67803735,4025,4025,4025,4025,0
|
|
20230817,143100,67803735,4025,4025,4025,4025,96
|
|
20230817,143000,67417335,4030,4030,4030,4030,0
|
|
20230817,142900,67417335,4030,4030,4030,4030,116
|
|
20230817,142800,66949855,4040,4040,4040,4040,41
|
|
20230817,142700,66784215,4030,4030,4030,4030,0
|
|
20230817,142600,66784215,4030,4030,4030,4030,0
|
|
20230817,142500,66784215,4030,4030,4030,4030,0
|
|
20230817,142400,66784215,4030,4030,4030,4030,0
|
|
20230817,142300,66784215,4030,4030,4030,4030,3
|
|
20230817,142200,66772125,4045,4045,4045,4045,0
|
|
20230817,142100,66772125,4045,4045,4045,4045,0
|
|
20230817,142000,66772125,4045,4045,4045,4045,0
|
|
20230817,141900,66772125,4045,4045,4045,4045,1
|
|
20230817,141800,66768080,4030,4030,4030,4030,0
|
|
20230817,141700,66768080,4030,4030,4030,4030,0
|
|
20230817,141600,66768080,4030,4030,4030,4030,0
|
|
20230817,141500,66768080,4030,4030,4030,4030,0
|
|
20230817,141400,66768080,4030,4030,4030,4030,0
|
|
20230817,141300,66768080,4030,4030,4030,4030,0
|
|
20230817,141200,66768080,4030,4030,4030,4030,875
|
|
20230817,141100,63241830,4030,4030,4030,4030,125
|
|
20230817,141000,62738080,4030,4030,4030,4030,0
|
|
20230817,140900,62738080,4030,4030,4030,4030,0
|
|
20230817,140800,62738080,4030,4040,4040,4030,3
|
|
20230817,140700,62725970,4040,4040,4040,4040,0
|
|
20230817,140600,62725970,4040,4040,4040,4040,0
|
|
20230817,140500,62725970,4040,4040,4040,4040,0
|
|
20230817,140400,62725970,4040,4040,4040,4040,0
|
|
20230817,140300,62725970,4040,4040,4040,4040,0
|
|
20230817,140200,62725970,4040,4040,4040,4040,0
|
|
20230817,140100,62725970,4040,4040,4040,4040,0
|
|
20230817,140000,62725970,4040,4040,4040,4040,10
|
|
20230817,135900,62685570,4040,4040,4040,4040,19
|
|
20230817,135800,62608810,4040,4025,4040,4025,23
|
|
20230817,135700,62516085,4025,4025,4025,4025,9
|
|
20230817,135600,62479860,4030,4030,4030,4030,11
|
|
20230817,135500,62435530,4030,4030,4030,4030,9
|
|
20230817,135400,62399260,4030,4030,4030,4030,0
|
|
20230817,135300,62399260,4030,4035,4035,4030,15
|
|
20230817,135200,62338805,4035,4035,4035,4035,9
|
|
20230817,135100,62302490,4035,4035,4035,4035,0
|
|
20230817,135000,62302490,4035,4035,4035,4035,28
|
|
20230817,134900,62189510,4035,4040,4040,4035,5
|
|
20230817,134800,62169330,4040,4040,4040,4040,13
|
|
20230817,134700,62116810,4040,4040,4040,4040,9
|
|
20230817,134600,62080450,4040,4040,4045,4040,161
|
|
20230817,134500,61429810,4035,4040,4040,4035,23
|
|
20230817,134400,61336945,4040,4040,4040,4040,10
|
|
20230817,134300,61296545,4020,4020,4030,4020,37
|
|
20230817,134200,61147695,4025,4025,4025,4025,1
|
|
20230817,134100,61143670,4020,4020,4020,4020,7
|
|
20230817,134000,61115530,4020,4020,4020,4020,29
|
|
20230817,133900,60998950,4025,4025,4025,4025,0
|
|
20230817,133800,60998950,4025,4030,4030,4025,4
|
|
20230817,133700,60982845,4025,4020,4025,4020,36
|
|
20230817,133600,60838040,4025,4025,4025,4025,1
|
|
20230817,133500,60834015,4025,4025,4025,4025,9
|
|
20230817,133400,60797790,4020,4020,4020,4020,0
|
|
20230817,133300,60797790,4020,4025,4025,4020,286
|
|
20230817,133200,59647915,4025,4020,4025,4020,23
|
|
20230817,133100,59555435,4025,4020,4025,4020,17
|
|
20230817,133000,59487055,4020,4020,4020,4020,0
|
|
20230817,132900,59487055,4020,4020,4020,4020,7
|
|
20230817,132800,59458915,4025,4030,4030,4025,109
|
|
20230817,132700,59019690,4020,4020,4020,4020,7
|
|
20230817,132600,58991550,4020,4020,4020,4020,39
|
|
20230817,132500,58834770,4020,4020,4020,4020,0
|
|
20230817,132400,58834770,4020,4020,4020,4020,19
|
|
20230817,132300,58758390,4020,4020,4020,4020,12
|
|
20230817,132200,58710150,4030,4030,4030,4030,66
|
|
20230817,132100,58444170,4030,4030,4030,4030,9
|
|
20230817,132000,58407900,4030,4030,4030,4030,0
|
|
20230817,131900,58407900,4030,4030,4030,4030,32
|
|
20230817,131800,58278940,4025,4025,4025,4025,6
|
|
20230817,131700,58254790,4025,4025,4025,4025,0
|
|
20230817,131600,58254790,4025,4030,4030,4025,38
|
|
20230817,131500,58101715,4030,4030,4030,4030,5
|
|
20230817,131400,58081565,4030,4030,4030,4030,21
|
|
20230817,131300,57996935,4030,4030,4030,4030,29
|
|
20230817,131200,57880065,4020,4020,4020,4020,0
|
|
20230817,131100,57880065,4020,4020,4020,4020,16
|
|
20230817,131000,57815745,4020,4020,4020,4020,19
|
|
20230817,130900,57739365,4020,4025,4025,4020,339
|
|
20230817,130800,56376575,4020,4020,4020,4020,33
|
|
20230817,130700,56243915,4020,4020,4030,4020,40
|
|
20230817,130600,56082995,4020,4020,4020,4020,0
|
|
20230817,130500,56082995,4020,4020,4020,4020,337
|
|
20230817,130400,54728255,4020,4020,4020,4020,9
|
|
20230817,130300,54692075,4025,4025,4025,4025,0
|
|
20230817,130200,54692075,4025,4025,4025,4025,9
|
|
20230817,130100,54655850,4060,4060,4060,4060,1
|
|
20230817,130000,54651790,4025,4025,4025,4025,26
|
|
20230817,125900,54547140,4025,4025,4025,4025,35
|
|
20230817,125800,54406265,4025,4025,4025,4025,0
|
|
20230817,125700,54406265,4025,4025,4025,4025,21
|
|
20230817,125600,54321740,4030,4025,4030,4025,2
|
|
20230817,125500,54313685,4025,4025,4025,4025,9
|
|
20230817,125400,54277460,4025,4025,4025,4025,19
|
|
20230817,125300,54200985,4025,4025,4025,4025,3
|
|
20230817,125200,54188910,4025,4030,4030,4025,18
|
|
20230817,125100,54116415,4025,4025,4030,4025,20
|
|
20230817,125000,54035910,4025,4025,4025,4025,9
|
|
20230817,124900,53999685,4025,4025,4025,4025,19
|
|
20230817,124800,53923210,4025,4025,4025,4025,0
|
|
20230817,124700,53923210,4025,4025,4025,4025,11
|
|
20230817,124600,53878935,4030,4030,4030,4030,1
|
|
20230817,124500,53874905,4040,4040,4040,4040,7
|
|
20230817,124400,53846625,4040,4040,4040,4040,0
|
|
20230817,124300,53846625,4040,4030,4040,4030,24
|
|
20230817,124200,53749780,4030,4030,4030,4030,0
|
|
20230817,124100,53749780,4030,4030,4030,4030,19
|
|
20230817,124000,53673210,4030,4030,4030,4030,9
|
|
20230817,123900,53636940,4030,4030,4030,4030,0
|
|
20230817,123800,53636940,4030,4030,4030,4030,31
|
|
20230817,123700,53512010,4030,4030,4030,4030,0
|
|
20230817,123600,53512010,4030,4030,4030,4030,0
|
|
20230817,123500,53512010,4030,4030,4030,4030,27
|
|
20230817,123400,53403200,4030,4030,4030,4030,0
|
|
20230817,123300,53403200,4030,4020,4030,4020,50
|
|
20230817,123200,53201985,4025,4025,4025,4025,10
|
|
20230817,123100,53161735,4020,4020,4020,4020,0
|
|
20230817,123000,53161735,4020,4020,4020,4020,39
|
|
20230817,122900,53004955,4020,4020,4020,4020,0
|
|
20230817,122800,53004955,4020,4020,4020,4020,9
|
|
20230817,122700,52968775,4020,4025,4025,4020,109
|
|
20230817,122600,52530085,4025,4025,4025,4025,9
|
|
20230817,122500,52493860,4025,4025,4025,4025,14
|
|
20230817,122400,52437510,4020,4020,4020,4020,12
|
|
20230817,122300,52389270,4020,4020,4020,4020,12
|
|
20230817,122200,52341030,4025,4020,4025,4020,28
|
|
20230817,122100,52228420,4020,4020,4020,4020,9
|
|
20230817,122000,52192240,4020,4020,4020,4020,0
|
|
20230817,121900,52192240,4020,4020,4020,4020,19
|
|
20230817,121800,52115860,4020,4020,4020,4020,9
|
|
20230817,121700,52079680,4020,4020,4020,4020,0
|
|
20230817,121600,52079680,4020,4025,4025,4020,37
|
|
20230817,121500,51930930,4020,4020,4020,4020,0
|
|
20230817,121400,51930930,4020,4020,4020,4020,21
|
|
20230817,121300,51846510,4020,4020,4020,4020,0
|
|
20230817,121200,51846510,4020,4020,4020,4020,0
|
|
20230817,121100,51846510,4020,4020,4020,4020,9
|
|
20230817,121000,51810330,4025,4025,4025,4025,0
|
|
20230817,120900,51810330,4025,4025,4025,4025,9
|
|
20230817,120800,51774105,4025,4030,4030,4025,3
|
|
20230817,120700,51762025,4025,4025,4025,4025,1
|
|
20230817,120600,51758000,4020,4020,4020,4020,27
|
|
20230817,120500,51649460,4020,4020,4020,4020,0
|
|
20230817,120400,51649460,4020,4020,4020,4020,9
|
|
20230817,120300,51613280,4020,4020,4020,4020,19
|
|
20230817,120200,51536900,4020,4020,4020,4020,9
|
|
20230817,120100,51500720,4020,4020,4020,4020,0
|
|
20230817,120000,51500720,4020,4025,4025,4020,37
|
|
20230817,115900,51351890,4025,4025,4025,4025,24
|
|
20230817,115800,51255290,4025,4025,4025,4025,0
|
|
20230817,115700,51255290,4025,4025,4025,4025,9
|
|
20230817,115600,51219065,4025,4025,4025,4025,18
|
|
20230817,115500,51146615,4030,4030,4030,4030,1
|
|
20230817,115400,51142585,4025,4030,4030,4025,43
|
|
20230817,115300,50969505,4025,4030,4030,4025,5
|
|
20230817,115200,50949370,4030,4025,4030,4025,35
|
|
20230817,115100,50808485,4025,4030,4030,4025,35
|
|
20230817,115000,50667545,4030,4030,4030,4030,9
|
|
20230817,114900,50631275,4030,4030,4030,4030,0
|
|
20230817,114800,50631275,4030,4030,4030,4030,0
|
|
20230817,114700,50631275,4030,4030,4030,4030,9
|
|
20230817,114600,50595005,4030,4030,4030,4030,0
|
|
20230817,114500,50595005,4030,4035,4035,4030,309
|
|
20230817,114400,49349275,4070,4070,4070,4070,2
|
|
20230817,114300,49341135,4040,4035,4040,4035,379
|
|
20230817,114200,47811815,4035,4035,4035,4035,17
|
|
20230817,114100,47743220,4035,4040,4040,4035,8
|
|
20230817,114000,47710935,4045,4045,4045,4045,1
|
|
20230817,113900,47706890,4035,4030,4035,4030,30
|
|
20230817,113800,47585930,4030,4030,4030,4030,19
|
|
20230817,113700,47509360,4030,4030,4030,4030,0
|
|
20230817,113600,47509360,4030,4040,4040,4030,8
|
|
20230817,113500,47477110,4040,4040,4040,4040,1
|
|
20230817,113400,47473070,4070,4035,4070,4035,44
|
|
20230817,113300,47295320,4035,4035,4035,4035,9
|
|
20230817,113200,47259005,4035,4035,4035,4035,0
|
|
20230817,113100,47259005,4035,4035,4035,4035,0
|
|
20230817,113000,47259005,4035,4035,4035,4035,9
|
|
20230817,112900,47222690,4035,4035,4035,4035,3
|
|
20230817,112800,47210585,4035,4035,4035,4035,6
|
|
20230817,112700,47186375,4035,4035,4035,4035,0
|
|
20230817,112600,47186375,4035,4035,4035,4035,29
|
|
20230817,112500,47069360,4065,4065,4065,4065,0
|
|
20230817,112400,47069360,4065,4065,4065,4065,24
|
|
20230817,112300,46971800,4035,4035,4035,4035,3
|
|
20230817,112200,46959695,4065,4065,4065,4065,0
|
|
20230817,112100,46959695,4065,4065,4065,4065,0
|
|
20230817,112000,46959695,4065,4065,4065,4065,0
|
|
20230817,111900,46959695,4065,4065,4065,4065,0
|
|
20230817,111800,46959695,4065,4065,4065,4065,0
|
|
20230817,111700,46959695,4065,4065,4065,4065,0
|
|
20230817,111600,46959695,4065,4030,4065,4025,24
|
|
20230817,111500,46863030,4050,4050,4050,4050,0
|
|
20230817,111400,46863030,4050,4050,4050,4050,0
|
|
20230817,111300,46863030,4050,4050,4050,4050,0
|
|
20230817,111200,46863030,4050,4050,4050,4050,0
|
|
20230817,111100,46863030,4050,4050,4050,4050,0
|
|
20230817,111000,46863030,4050,4050,4050,4050,0
|
|
20230817,110900,46863030,4050,4050,4050,4050,81
|
|
20230817,110800,46534980,4025,4025,4025,4025,3
|
|
20230817,110700,46522905,4025,4025,4025,4025,0
|
|
20230817,110600,46522905,4025,4025,4025,4025,0
|
|
20230817,110500,46522905,4025,4025,4025,4025,0
|
|
20230817,110400,46522905,4025,4025,4025,4025,0
|
|
20230817,110300,46522905,4025,4025,4025,4025,0
|
|
20230817,110200,46522905,4025,4025,4025,4025,0
|
|
20230817,110100,46522905,4025,4025,4025,4025,0
|
|
20230817,110000,46522905,4025,4025,4025,4025,0
|
|
20230817,105900,46522905,4025,4025,4025,4025,0
|
|
20230817,105800,46522905,4025,4025,4025,4025,0
|
|
20230817,105700,46522905,4025,4025,4025,4025,0
|
|
20230817,105600,46522905,4025,4025,4025,4025,0
|
|
20230817,105500,46522905,4025,4025,4025,4025,0
|
|
20230817,105400,46522905,4025,4025,4025,4025,0
|
|
20230817,105300,46522905,4025,4025,4025,4025,3
|
|
20230817,105200,46510830,4070,4070,4070,4070,24
|
|
20230817,105100,46413150,4070,4070,4070,4070,0
|
|
20230817,105000,46413150,4070,4070,4070,4070,0
|
|
20230817,104900,46413150,4070,4070,4070,4070,0
|
|
20230817,104800,46413150,4070,4070,4070,4070,0
|
|
20230817,104700,46413150,4070,4070,4070,4070,0
|
|
20230817,104600,46413150,4070,4020,4075,4020,1010
|
|
20230817,104500,42306825,4010,4010,4010,4010,28
|
|
20230817,104400,42194545,4010,4010,4010,4010,0
|
|
20230817,104300,42194545,4010,4010,4010,4010,0
|
|
20230817,104200,42194545,4010,4010,4010,4010,0
|
|
20230817,104100,42194545,4010,4010,4010,4010,0
|
|
20230817,104000,42194545,4010,4010,4010,4010,8
|
|
20230817,103900,42162465,3985,3985,3985,3985,29
|
|
20230817,103800,42046900,3985,3985,3985,3985,3
|
|
20230817,103700,42034945,4010,4010,4010,4010,10
|
|
20230817,103600,41994845,3980,3980,3980,3980,0
|
|
20230817,103500,41994845,3980,3980,3980,3980,0
|
|
20230817,103400,41994845,3980,3980,3980,3980,0
|
|
20230817,103300,41994845,3980,3980,3980,3980,0
|
|
20230817,103200,41994845,3980,3980,3980,3980,0
|
|
20230817,103100,41994845,3980,3980,3980,3980,0
|
|
20230817,103000,41994845,3980,3980,3980,3980,0
|
|
20230817,102900,41994845,3980,3980,3980,3980,180
|
|
20230817,102800,41278445,3985,3985,3985,3985,431
|
|
20230817,102700,39560910,3990,3990,3990,3990,205
|
|
20230817,102600,38742960,3995,3995,3995,3995,36
|
|
20230817,102500,38599140,3995,4000,4000,3995,302
|
|
20230817,102400,37392145,4000,4000,4000,4000,0
|
|
20230817,102300,37392145,4000,4000,4000,4000,3
|
|
20230817,102200,37380145,3995,3995,3995,3995,0
|
|
20230817,102100,37380145,3995,3995,3995,3995,0
|
|
20230817,102000,37380145,3995,3995,3995,3995,1
|
|
20230817,101900,37376150,4030,4030,4030,4030,0
|
|
20230817,101800,37376150,4030,4030,4030,4030,1
|
|
20230817,101700,37372120,3990,3990,3990,3990,0
|
|
20230817,101600,37372120,3990,3990,3990,3990,0
|
|
20230817,101500,37372120,3990,3995,3995,3990,71
|
|
20230817,101400,37088555,4000,4000,4000,4000,109
|
|
20230817,101300,36652555,4005,4005,4005,4005,0
|
|
20230817,101200,36652555,4005,4005,4005,4005,0
|
|
20230817,101100,36652555,4005,4005,4005,4005,21
|
|
20230817,101000,36568450,4010,4015,4015,4010,42
|
|
20230817,100900,36399975,4020,4020,4020,4020,10
|
|
20230817,100800,36359775,4020,4020,4020,4020,146
|
|
20230817,100700,35772855,4055,4055,4055,4055,0
|
|
20230817,100600,35772855,4055,4055,4055,4055,0
|
|
20230817,100500,35772855,4055,4055,4055,4055,0
|
|
20230817,100400,35772855,4055,4055,4055,4055,0
|
|
20230817,100300,35772855,4055,4055,4055,4055,0
|
|
20230817,100200,35772855,4055,4055,4055,4055,0
|
|
20230817,100100,35772855,4055,4055,4055,4055,0
|
|
20230817,100000,35772855,4055,4055,4055,4055,0
|
|
20230817,095900,35772855,4055,4055,4055,4055,0
|
|
20230817,095800,35772855,4055,4055,4055,4055,0
|
|
20230817,095700,35772855,4055,4055,4055,4055,0
|
|
20230817,095600,35772855,4055,4055,4055,4055,0
|
|
20230817,095500,35772855,4055,4055,4055,4055,2
|
|
20230817,095400,35764745,4020,4020,4020,4020,0
|
|
20230817,095300,35764745,4020,4020,4020,4020,3
|
|
20230817,095200,35752685,4055,4055,4055,4055,0
|
|
20230817,095100,35752685,4055,4055,4055,4055,0
|
|
20230817,095000,35752685,4055,4055,4055,4055,0
|
|
20230817,094900,35752685,4055,4055,4055,4055,0
|
|
20230817,094800,35752685,4055,4055,4055,4055,1
|
|
20230817,094700,35748630,4000,4000,4000,4000,0
|
|
20230817,094600,35748630,4000,4000,4000,4000,0
|
|
20230817,094500,35748630,4000,4000,4000,4000,0
|
|
20230817,094400,35748630,4000,4000,4000,4000,0
|
|
20230817,094300,35748630,4000,4000,4000,4000,0
|
|
20230817,094200,35748630,4000,4000,4000,4000,0
|
|
20230817,094100,35748630,4000,4000,4000,4000,2894
|
|
20230817,094000,24172630,4000,4000,4000,4000,9
|
|
20230817,093900,24136630,3995,3995,3995,3995,144
|
|
20230817,093800,23561350,3995,3995,3995,3995,7
|
|
20230817,093700,23533385,3995,3995,3995,3995,0
|
|
20230817,093600,23533385,3995,3995,3995,3995,0
|
|
20230817,093500,23533385,3995,3995,3995,3995,25
|
|
20230817,093400,23433510,3995,3995,3995,3995,2
|
|
20230817,093300,23425520,3980,3980,3980,3980,0
|
|
20230817,093200,23425520,3980,3980,3980,3980,0
|
|
20230817,093100,23425520,3980,3980,3980,3980,0
|
|
20230817,093000,23425520,3980,3980,3980,3980,2
|
|
20230817,092900,23417560,3980,3980,3980,3980,4
|
|
20230817,092800,23401640,3980,3980,3980,3980,100
|
|
20230817,092700,23003640,3980,3990,3990,3980,800
|
|
20230817,092600,19816200,3995,3995,3995,3995,0
|
|
20230817,092500,19816200,3995,3995,3995,3995,0
|
|
20230817,092400,19816200,3995,3995,3995,3995,4
|
|
20230817,092300,19800220,3990,3990,3990,3990,0
|
|
20230817,092200,19800220,3990,3990,3990,3990,0
|
|
20230817,092100,19800220,3990,3990,3990,3990,0
|
|
20230817,092000,19800220,3990,3990,3995,3990,475
|
|
20230817,091900,17904860,3990,3990,3990,3990,59
|
|
20230817,091800,17669450,3990,3990,3990,3990,0
|
|
20230817,091700,17669450,3990,3990,3990,3990,41
|
|
20230817,091600,17505860,3980,3990,3990,3980,500
|
|
20230817,091500,15514260,3985,3990,3990,3985,30
|
|
20230817,091400,15394670,3990,3990,3990,3990,0
|
|
20230817,091300,15394670,3990,3990,3990,3990,375
|
|
20230817,091200,13898420,3985,3985,3985,3985,62
|
|
20230817,091100,13651350,3990,3990,3990,3990,0
|
|
20230817,091000,13651350,3990,3990,3990,3990,181
|
|
20230817,090900,12929160,3980,3980,3980,3980,0
|
|
20230817,090800,12929160,3980,3980,3980,3980,32
|
|
20230817,090700,12801800,3980,3985,3985,3970,832
|
|
20230817,090600,9489525,3990,3990,3995,3990,409
|
|
20230817,090500,7857500,3995,3995,3995,3985,26
|
|
20230817,090400,7753710,3990,3990,3990,3990,36
|
|
20230817,090300,7610070,3990,4020,4020,3990,933
|
|
20230817,090200,3874700,4020,4030,4030,4010,218
|
|
20230817,090100,2996810,4035,4055,4055,4035,277
|
|
20230817,090000,1878615,4055,4070,4070,4055,462
|