647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,194400,491597065,3035,3035,3035,3035,657
|
|
20230717,194300,491597065,3035,3035,3035,3035,0
|
|
20230717,194200,491597065,3035,3035,3035,3035,0
|
|
20230717,194100,491597065,3035,3035,3035,3035,0
|
|
20230717,194000,491597065,3035,3035,3035,3035,0
|
|
20230717,193900,491597065,3035,3035,3035,3035,0
|
|
20230717,193800,491597065,3035,3035,3035,3035,0
|
|
20230717,193700,491597065,3035,3035,3035,3035,0
|
|
20230717,193600,491597065,3035,3035,3035,3035,0
|
|
20230717,193500,491597065,3035,3035,3035,3035,0
|
|
20230717,193400,491597065,3035,3035,3035,3035,0
|
|
20230717,193300,491597065,3035,3035,3035,3035,0
|
|
20230717,193200,491597065,3035,3035,3035,3035,0
|
|
20230717,193100,491597065,3035,3035,3035,3035,0
|
|
20230717,193000,491597065,3035,3035,3035,3035,0
|
|
20230717,192900,491597065,3035,3035,3035,3035,0
|
|
20230717,192800,491597065,3035,3035,3035,3035,0
|
|
20230717,192700,491597065,3035,3035,3035,3035,0
|
|
20230717,192600,491597065,3035,3035,3035,3035,0
|
|
20230717,192500,491597065,3035,3035,3035,3035,0
|
|
20230717,192400,491597065,3035,3035,3035,3035,0
|
|
20230717,192300,491597065,3035,3035,3035,3035,0
|
|
20230717,192200,491597065,3035,3035,3035,3035,0
|
|
20230717,192100,491597065,3035,3035,3035,3035,0
|
|
20230717,192000,491597065,3035,3035,3035,3035,0
|
|
20230717,191900,491597065,3035,3035,3035,3035,0
|
|
20230717,191800,491597065,3035,3035,3035,3035,0
|
|
20230717,191700,491597065,3035,3035,3035,3035,0
|
|
20230717,191600,491597065,3035,3035,3035,3035,0
|
|
20230717,191500,491597065,3035,3035,3035,3035,0
|
|
20230717,191400,491597065,3035,3035,3035,3035,657
|
|
20230717,191300,491597065,3035,3035,3035,3035,0
|
|
20230717,191200,491597065,3035,3035,3035,3035,0
|
|
20230717,191100,491597065,3035,3035,3035,3035,0
|
|
20230717,191000,491597065,3035,3035,3035,3035,0
|
|
20230717,190900,491597065,3035,3035,3035,3035,0
|
|
20230717,190800,491597065,3035,3035,3035,3035,0
|
|
20230717,190700,491597065,3035,3035,3035,3035,0
|
|
20230717,190600,491597065,3035,3035,3035,3035,0
|
|
20230717,190500,491597065,3035,3035,3035,3035,0
|
|
20230717,190400,491597065,3035,3035,3035,3035,0
|
|
20230717,190300,491597065,3035,3035,3035,3035,0
|
|
20230717,190200,491597065,3035,3035,3035,3035,0
|
|
20230717,190100,491597065,3035,3035,3035,3035,0
|
|
20230717,190000,491597065,3035,3035,3035,3035,0
|
|
20230717,185900,491597065,3035,3035,3035,3035,0
|
|
20230717,185800,491597065,3035,3035,3035,3035,0
|
|
20230717,185700,491597065,3035,3035,3035,3035,0
|
|
20230717,185600,491597065,3035,3035,3035,3035,0
|
|
20230717,185500,491597065,3035,3035,3035,3035,0
|
|
20230717,185400,491597065,3035,3035,3035,3035,0
|
|
20230717,185300,491597065,3035,3035,3035,3035,0
|
|
20230717,185200,491597065,3035,3035,3035,3035,0
|
|
20230717,185100,491597065,3035,3035,3035,3035,0
|
|
20230717,185000,491597065,3035,3035,3035,3035,0
|
|
20230717,184900,491597065,3035,3035,3035,3035,0
|
|
20230717,184800,491597065,3035,3035,3035,3035,0
|
|
20230717,184700,491597065,3035,3035,3035,3035,0
|
|
20230717,184600,491597065,3035,3035,3035,3035,0
|
|
20230717,184500,491597065,3035,3035,3035,3035,0
|
|
20230717,184400,491597065,3035,3035,3035,3035,657
|
|
20230717,184300,491597065,3035,3035,3035,3035,0
|
|
20230717,184200,491597065,3035,3035,3035,3035,0
|
|
20230717,184100,491597065,3035,3035,3035,3035,0
|
|
20230717,184000,491597065,3035,3035,3035,3035,0
|
|
20230717,183900,491597065,3035,3035,3035,3035,0
|
|
20230717,183800,491597065,3035,3035,3035,3035,0
|
|
20230717,183700,491597065,3035,3035,3035,3035,0
|
|
20230717,183600,491597065,3035,3035,3035,3035,0
|
|
20230717,183500,491597065,3035,3035,3035,3035,0
|
|
20230717,183400,491597065,3035,3035,3035,3035,0
|
|
20230717,183300,491597065,3035,3035,3035,3035,0
|
|
20230717,183200,491597065,3035,3035,3035,3035,0
|
|
20230717,183100,491597065,3035,3035,3035,3035,0
|
|
20230717,183000,491597065,3035,3035,3035,3035,0
|
|
20230717,182900,491597065,3035,3035,3035,3035,0
|
|
20230717,182800,491597065,3035,3035,3035,3035,0
|
|
20230717,182700,491597065,3035,3035,3035,3035,0
|
|
20230717,182600,491597065,3035,3035,3035,3035,0
|
|
20230717,182500,491597065,3035,3035,3035,3035,0
|
|
20230717,182400,491597065,3035,3035,3035,3035,0
|
|
20230717,182300,491597065,3035,3035,3035,3035,0
|
|
20230717,182200,491597065,3035,3035,3035,3035,0
|
|
20230717,182100,491597065,3035,3035,3035,3035,0
|
|
20230717,182000,491597065,3035,3035,3035,3035,0
|
|
20230717,181900,491597065,3035,3035,3035,3035,0
|
|
20230717,181800,491597065,3035,3035,3035,3035,0
|
|
20230717,181700,491597065,3035,3035,3035,3035,0
|
|
20230717,181600,491597065,3035,3035,3035,3035,0
|
|
20230717,181500,491597065,3035,3035,3035,3035,0
|
|
20230717,181400,491597065,3035,3035,3035,3035,657
|
|
20230717,181300,491597065,3035,3035,3035,3035,0
|
|
20230717,181200,491597065,3035,3035,3035,3035,0
|
|
20230717,181100,491597065,3035,3035,3035,3035,0
|
|
20230717,181000,491597065,3035,3035,3035,3035,0
|
|
20230717,180900,491597065,3035,3035,3035,3035,0
|
|
20230717,180800,491597065,3035,3035,3035,3035,0
|
|
20230717,180700,491597065,3035,3035,3035,3035,0
|
|
20230717,180600,491597065,3035,3035,3035,3035,0
|
|
20230717,180500,491597065,3035,3035,3035,3035,0
|
|
20230717,180400,491597065,3035,3035,3035,3035,0
|
|
20230717,180300,491597065,3035,3035,3035,3035,0
|
|
20230717,180200,491597065,3035,3035,3035,3035,0
|
|
20230717,180100,491597065,3035,3035,3035,3035,0
|
|
20230717,180000,491597065,3035,3035,3035,3035,0
|
|
20230717,175900,491597065,3035,3035,3035,3035,0
|
|
20230717,175800,491597065,3035,3035,3035,3035,0
|
|
20230717,175700,491597065,3035,3035,3035,3035,0
|
|
20230717,175600,491597065,3035,3035,3035,3035,0
|
|
20230717,175500,491597065,3035,3035,3035,3035,0
|
|
20230717,175400,491597065,3035,3035,3035,3035,0
|
|
20230717,175300,491597065,3035,3035,3035,3035,0
|
|
20230717,175200,491597065,3035,3035,3035,3035,0
|
|
20230717,175100,491597065,3035,3035,3035,3035,0
|
|
20230717,175000,491597065,3035,3035,3035,3035,0
|
|
20230717,174900,491597065,3035,3035,3035,3035,0
|
|
20230717,174800,491597065,3035,3035,3035,3035,0
|
|
20230717,174700,491597065,3035,3035,3035,3035,0
|
|
20230717,174600,491597065,3035,3035,3035,3035,0
|
|
20230717,174500,491597065,3035,3035,3035,3035,0
|
|
20230717,174400,491597065,3035,3035,3035,3035,657
|
|
20230717,174300,491597065,3035,3035,3035,3035,0
|
|
20230717,174200,491597065,3035,3035,3035,3035,0
|
|
20230717,174100,491597065,3035,3035,3035,3035,0
|
|
20230717,174000,491597065,3035,3035,3035,3035,0
|
|
20230717,173900,491597065,3035,3035,3035,3035,0
|
|
20230717,173800,491597065,3035,3035,3035,3035,0
|
|
20230717,173700,491597065,3035,3035,3035,3035,0
|
|
20230717,173600,491597065,3035,3035,3035,3035,0
|
|
20230717,173500,491597065,3035,3035,3035,3035,0
|
|
20230717,173400,491597065,3035,3035,3035,3035,0
|
|
20230717,173300,491597065,3035,3035,3035,3035,0
|
|
20230717,173200,491597065,3035,3035,3035,3035,0
|
|
20230717,173100,491597065,3035,3035,3035,3035,0
|
|
20230717,173000,491597065,3035,3035,3035,3035,0
|
|
20230717,172900,491597065,3035,3035,3035,3035,0
|
|
20230717,172800,491597065,3035,3035,3035,3035,0
|
|
20230717,172700,491597065,3035,3035,3035,3035,0
|
|
20230717,172600,491597065,3035,3035,3035,3035,0
|
|
20230717,172500,491597065,3035,3035,3035,3035,0
|
|
20230717,172400,491597065,3035,3035,3035,3035,0
|
|
20230717,172300,491597065,3035,3035,3035,3035,0
|
|
20230717,172200,491597065,3035,3035,3035,3035,0
|
|
20230717,172100,491597065,3035,3035,3035,3035,0
|
|
20230717,172000,491597065,3035,3035,3035,3035,0
|
|
20230717,171900,491597065,3035,3035,3035,3035,0
|
|
20230717,171800,491597065,3035,3035,3035,3035,0
|
|
20230717,171700,491597065,3035,3035,3035,3035,0
|
|
20230717,171600,491597065,3035,3035,3035,3035,0
|
|
20230717,171500,491597065,3035,3035,3035,3035,0
|
|
20230717,171400,491597065,3035,3035,3035,3035,657
|
|
20230717,171300,491597065,3035,3035,3035,3035,0
|
|
20230717,171200,491597065,3035,3035,3035,3035,0
|
|
20230717,171100,491597065,3035,3035,3035,3035,0
|
|
20230717,171000,491597065,3035,3035,3035,3035,0
|
|
20230717,170900,491597065,3035,3035,3035,3035,0
|
|
20230717,170800,491597065,3035,3035,3035,3035,0
|
|
20230717,170700,491597065,3035,3035,3035,3035,0
|
|
20230717,170600,491597065,3035,3035,3035,3035,0
|
|
20230717,170500,491597065,3035,3035,3035,3035,0
|
|
20230717,170400,491597065,3035,3035,3035,3035,0
|
|
20230717,170300,491597065,3035,3035,3035,3035,0
|
|
20230717,170200,491597065,3035,3035,3035,3035,0
|
|
20230717,170100,491597065,3035,3035,3035,3035,0
|
|
20230717,170000,491597065,3035,3035,3035,3035,0
|
|
20230717,165900,491597065,3035,3035,3035,3035,0
|
|
20230717,165800,491597065,3035,3035,3035,3035,0
|
|
20230717,165700,491597065,3035,3035,3035,3035,0
|
|
20230717,165600,491597065,3035,3035,3035,3035,0
|
|
20230717,165500,491597065,3035,3035,3035,3035,0
|
|
20230717,165400,491597065,3035,3035,3035,3035,0
|
|
20230717,165300,491597065,3035,3035,3035,3035,0
|
|
20230717,165200,491597065,3035,3035,3035,3035,0
|
|
20230717,165100,491597065,3035,3035,3035,3035,0
|
|
20230717,165000,491597065,3035,3035,3035,3035,0
|
|
20230717,164900,491597065,3035,3035,3035,3035,0
|
|
20230717,164800,491597065,3035,3035,3035,3035,0
|
|
20230717,164700,491597065,3035,3035,3035,3035,0
|
|
20230717,164600,491597065,3035,3035,3035,3035,0
|
|
20230717,164500,491597065,3035,3035,3035,3035,0
|
|
20230717,164400,491597065,3035,3035,3035,3035,657
|
|
20230717,164300,491597065,3035,3035,3035,3035,0
|
|
20230717,164200,491597065,3035,3035,3035,3035,0
|
|
20230717,164100,491597065,3035,3035,3035,3035,0
|
|
20230717,164000,491597065,3035,3035,3035,3035,0
|
|
20230717,163900,491597065,3035,3035,3035,3035,0
|
|
20230717,163800,491597065,3035,3035,3035,3035,0
|
|
20230717,163700,491597065,3035,3035,3035,3035,0
|
|
20230717,163600,491597065,3035,3035,3035,3035,0
|
|
20230717,163500,491597065,3035,3035,3035,3035,0
|
|
20230717,163400,491597065,3035,3035,3035,3035,0
|
|
20230717,163300,491597065,3035,3035,3035,3035,0
|
|
20230717,163200,491597065,3035,3035,3035,3035,0
|
|
20230717,163100,491597065,3035,3035,3035,3035,0
|
|
20230717,163000,491597065,3035,3035,3035,3035,0
|
|
20230717,162900,491597065,3035,3035,3035,3035,0
|
|
20230717,162800,491597065,3035,3035,3035,3035,0
|
|
20230717,162700,491597065,3035,3035,3035,3035,0
|
|
20230717,162600,491597065,3035,3035,3035,3035,0
|
|
20230717,162500,491597065,3035,3035,3035,3035,0
|
|
20230717,162400,491597065,3035,3035,3035,3035,0
|
|
20230717,162300,491597065,3035,3035,3035,3035,0
|
|
20230717,162200,491597065,3035,3035,3035,3035,0
|
|
20230717,162100,491597065,3035,3035,3035,3035,0
|
|
20230717,162000,491597065,3035,3035,3035,3035,0
|
|
20230717,161900,491597065,3035,3035,3035,3035,0
|
|
20230717,161800,491597065,3035,3035,3035,3035,0
|
|
20230717,161700,491597065,3035,3035,3035,3035,0
|
|
20230717,161600,491597065,3035,3035,3035,3035,0
|
|
20230717,161500,491597065,3035,3035,3035,3035,0
|
|
20230717,161400,491597065,3035,3035,3035,3035,657
|
|
20230717,161300,491597065,3035,3035,3035,3035,0
|
|
20230717,161200,491597065,3035,3035,3035,3035,0
|
|
20230717,161100,491597065,3035,3035,3035,3035,0
|
|
20230717,161000,491597065,3035,3035,3035,3035,0
|
|
20230717,160900,491597065,3035,3035,3035,3035,0
|
|
20230717,160800,491597065,3035,3035,3035,3035,0
|
|
20230717,160700,491597065,3035,3035,3035,3035,0
|
|
20230717,160600,491597065,3035,3035,3035,3035,0
|
|
20230717,160500,491597065,3035,3035,3035,3035,0
|
|
20230717,160400,491597065,3035,3035,3035,3035,0
|
|
20230717,160300,491597065,3035,3035,3035,3035,0
|
|
20230717,160200,491597065,3035,3035,3035,3035,0
|
|
20230717,160100,491597065,3035,3035,3035,3035,0
|
|
20230717,160000,491597065,3035,3035,3035,3035,0
|
|
20230717,155900,491597065,3035,3035,3035,3035,0
|
|
20230717,155800,491597065,3035,3035,3035,3035,0
|
|
20230717,155700,491597065,3035,3035,3035,3035,0
|
|
20230717,155600,491597065,3035,3035,3035,3035,0
|
|
20230717,155500,491597065,3035,3035,3035,3035,0
|
|
20230717,155400,491597065,3035,3035,3035,3035,0
|
|
20230717,155300,491597065,3035,3035,3035,3035,0
|
|
20230717,155200,491597065,3035,3035,3035,3035,0
|
|
20230717,155100,491597065,3035,3035,3035,3035,0
|
|
20230717,155000,491597065,3035,3035,3035,3035,0
|
|
20230717,154900,491597065,3035,3035,3035,3035,0
|
|
20230717,154800,491597065,3035,3035,3035,3035,0
|
|
20230717,154700,491597065,3035,3035,3035,3035,0
|
|
20230717,154600,491597065,3035,3035,3035,3035,0
|
|
20230717,154500,491597065,3035,3035,3035,3035,0
|
|
20230717,154400,491597065,3035,3035,3035,3035,657
|
|
20230717,154300,491597065,3035,3035,3035,3035,0
|
|
20230717,154200,491597065,3035,3035,3035,3035,0
|
|
20230717,154100,491597065,3035,3035,3035,3035,0
|
|
20230717,154000,491597065,3035,3035,3035,3035,0
|
|
20230717,153900,491597065,3035,3035,3035,3035,0
|
|
20230717,153800,491597065,3035,3035,3035,3035,0
|
|
20230717,153700,491597065,3035,3035,3035,3035,0
|
|
20230717,153600,491597065,3035,3035,3035,3035,0
|
|
20230717,153500,491597065,3035,3035,3035,3035,0
|
|
20230717,153400,491597065,3035,3035,3035,3035,0
|
|
20230717,153300,491597065,3035,3035,3035,3035,0
|
|
20230717,153200,491597065,3035,3035,3035,3035,0
|
|
20230717,153100,491597065,3035,3035,3035,3035,0
|
|
20230717,153000,491597065,3035,3035,3035,3035,657
|
|
20230717,152900,489603070,3035,3035,3035,3035,0
|
|
20230717,152800,489603070,3035,3035,3035,3035,0
|
|
20230717,152700,489603070,3035,3035,3035,3035,0
|
|
20230717,152600,489603070,3035,3035,3035,3035,0
|
|
20230717,152500,489603070,3035,3035,3035,3035,0
|
|
20230717,152400,489603070,3035,3035,3035,3035,0
|
|
20230717,152300,489603070,3035,3035,3035,3035,0
|
|
20230717,152200,489603070,3035,3035,3035,3035,0
|
|
20230717,152100,489603070,3035,3035,3035,3035,0
|
|
20230717,152000,489603070,3035,3035,3035,3035,0
|
|
20230717,151900,489603070,3035,3030,3035,3030,164
|
|
20230717,151800,489106100,3030,3035,3035,3030,2195
|
|
20230717,151700,482452140,3040,3040,3040,3035,462
|
|
20230717,151600,481047705,3040,3040,3040,3040,32
|
|
20230717,151500,480950425,3035,3035,3035,3035,111
|
|
20230717,151400,480613540,3035,3035,3035,3035,158
|
|
20230717,151300,480134010,3035,3035,3035,3035,882
|
|
20230717,151200,477457140,3035,3035,3035,3035,81
|
|
20230717,151100,477211305,3035,3035,3040,3035,91
|
|
20230717,151000,476935090,3035,3035,3035,3035,34
|
|
20230717,150900,476831900,3035,3035,3035,3035,530
|
|
20230717,150800,475223350,3030,3030,3030,3030,45
|
|
20230717,150700,475087000,3030,3030,3030,3030,146
|
|
20230717,150600,474644620,3030,3030,3030,3030,34
|
|
20230717,150500,474541600,3030,3030,3030,3030,477
|
|
20230717,150400,473096290,3030,3030,3035,3030,134
|
|
20230717,150300,472690265,3035,3035,3035,3035,678
|
|
20230717,150200,470632535,3035,3035,3035,3030,656
|
|
20230717,150100,468641630,3030,3035,3035,3030,85
|
|
20230717,150000,468383715,3035,3035,3035,3035,497
|
|
20230717,145900,466875320,3035,3035,3040,3035,476
|
|
20230717,145800,465430635,3035,3035,3040,3035,917
|
|
20230717,145700,462647515,3035,3035,3035,3035,360
|
|
20230717,145600,461554915,3040,3040,3040,3040,340
|
|
20230717,145500,460521315,3040,3035,3040,3035,56
|
|
20230717,145400,460351300,3035,3035,3035,3035,71
|
|
20230717,145300,460135815,3040,3040,3040,3040,23
|
|
20230717,145200,460065895,3040,3040,3040,3040,45
|
|
20230717,145100,459929095,3040,3040,3040,3040,80
|
|
20230717,145000,459685895,3040,3050,3050,3040,258
|
|
20230717,144900,458900315,3050,3055,3055,3050,310
|
|
20230717,144800,457954510,3050,3050,3050,3050,0
|
|
20230717,144700,457954510,3050,3060,3060,3050,533
|
|
20230717,144600,456328830,3060,3060,3060,3060,1
|
|
20230717,144500,456325770,3060,3060,3060,3060,2
|
|
20230717,144400,456319650,3060,3060,3060,3060,2
|
|
20230717,144300,456313530,3060,3060,3060,3060,6
|
|
20230717,144200,456295170,3060,3060,3060,3060,4
|
|
20230717,144100,456282930,3060,3060,3060,3060,11
|
|
20230717,144000,456249270,3055,3055,3055,3055,0
|
|
20230717,143900,456249270,3055,3055,3055,3055,30
|
|
20230717,143800,456157620,3055,3055,3055,3055,73
|
|
20230717,143700,455934605,3050,3050,3050,3050,0
|
|
20230717,143600,455934605,3050,3050,3050,3050,0
|
|
20230717,143500,455934605,3050,3050,3050,3050,241
|
|
20230717,143400,455199555,3050,3050,3050,3050,124
|
|
20230717,143300,454821355,3055,3055,3055,3055,18
|
|
20230717,143200,454766365,3055,3055,3055,3055,0
|
|
20230717,143100,454766365,3055,3055,3055,3055,0
|
|
20230717,143000,454766365,3055,3055,3055,3055,0
|
|
20230717,142900,454766365,3055,3050,3055,3050,20
|
|
20230717,142800,454705315,3055,3055,3055,3055,0
|
|
20230717,142700,454705315,3055,3055,3055,3055,0
|
|
20230717,142600,454705315,3055,3055,3055,3055,0
|
|
20230717,142500,454705315,3055,3035,3055,3035,826
|
|
20230717,142400,452193125,3035,3035,3035,3035,70
|
|
20230717,142300,451980675,3035,3040,3040,3035,24
|
|
20230717,142200,451907815,3035,3035,3035,3035,45
|
|
20230717,142100,451771240,3030,3035,3035,3030,1000
|
|
20230717,142000,448740855,3035,3035,3035,3035,511
|
|
20230717,141900,447189970,3040,3040,3040,3040,1
|
|
20230717,141800,447186930,3040,3040,3040,3035,34
|
|
20230717,141700,447083610,3040,3040,3040,3040,0
|
|
20230717,141600,447083610,3040,3040,3040,3040,0
|
|
20230717,141500,447083610,3040,3040,3040,3040,29
|
|
20230717,141400,446995450,3045,3045,3045,3045,12
|
|
20230717,141300,446958910,3040,3045,3045,3040,9
|
|
20230717,141200,446931545,3045,3045,3045,3045,1
|
|
20230717,141100,446928500,3040,3040,3040,3040,1
|
|
20230717,141000,446925460,3045,3045,3045,3045,105
|
|
20230717,140900,446605735,3050,3050,3050,3050,0
|
|
20230717,140800,446605735,3050,3050,3050,3050,0
|
|
20230717,140700,446605735,3050,3050,3050,3050,375
|
|
20230717,140600,445461985,3060,3060,3060,3060,0
|
|
20230717,140500,445461985,3060,3060,3060,3060,78
|
|
20230717,140400,445223305,3060,3060,3060,3060,0
|
|
20230717,140300,445223305,3060,3060,3060,3060,10
|
|
20230717,140200,445192705,3060,3060,3060,3060,0
|
|
20230717,140100,445192705,3060,3060,3060,3060,0
|
|
20230717,140000,445192705,3060,3060,3060,3060,0
|
|
20230717,135900,445192705,3060,3060,3060,3060,0
|
|
20230717,135800,445192705,3060,3035,3060,3035,13
|
|
20230717,135700,445153040,3040,3045,3045,3035,772
|
|
20230717,135600,442809585,3045,3050,3050,3045,278
|
|
20230717,135500,441962495,3060,3060,3060,3060,11
|
|
20230717,135400,441928835,3060,3060,3060,3060,164
|
|
20230717,135300,441426995,3060,3060,3060,3060,0
|
|
20230717,135200,441426995,3060,3060,3060,3060,22
|
|
20230717,135100,441359675,3050,3050,3050,3050,810
|
|
20230717,135000,438889175,3055,3055,3055,3055,247
|
|
20230717,134900,438134590,3055,3055,3055,3055,0
|
|
20230717,134800,438134590,3055,3055,3055,3055,0
|
|
20230717,134700,438134590,3055,3055,3055,3055,403
|
|
20230717,134600,436903425,3055,3055,3055,3055,5
|
|
20230717,134500,436888150,3055,3055,3055,3055,41
|
|
20230717,134400,436762895,3055,3055,3055,3055,47
|
|
20230717,134300,436619310,3055,3055,3055,3055,19
|
|
20230717,134200,436561265,3050,3050,3050,3050,30
|
|
20230717,134100,436469765,3050,3050,3050,3050,16
|
|
20230717,134000,436420965,3050,3050,3050,3050,3
|
|
20230717,133900,436411815,3050,3050,3050,3050,0
|
|
20230717,133800,436411815,3050,3050,3050,3050,0
|
|
20230717,133700,436411815,3050,3050,3050,3050,0
|
|
20230717,133600,436411815,3050,3050,3050,3050,0
|
|
20230717,133500,436411815,3050,3050,3050,3050,0
|
|
20230717,133400,436411815,3050,3050,3050,3050,84
|
|
20230717,133300,436155615,3050,3050,3050,3050,345
|
|
20230717,133200,435103365,3050,3040,3050,3040,1660
|
|
20230717,133100,430051625,3040,3035,3040,3035,89
|
|
20230717,133000,429781435,3035,3035,3035,3035,0
|
|
20230717,132900,429781435,3035,3035,3035,3035,0
|
|
20230717,132800,429781435,3035,3040,3040,3035,663
|
|
20230717,132700,427768915,3035,3035,3035,3035,0
|
|
20230717,132600,427768915,3035,3035,3035,3035,33
|
|
20230717,132500,427668760,3035,3035,3035,3035,83
|
|
20230717,132400,427416855,3040,3040,3040,3040,2
|
|
20230717,132300,427410775,3040,3040,3040,3040,1
|
|
20230717,132200,427407735,3035,3040,3040,3035,60
|
|
20230717,132100,427225585,3040,3040,3040,3040,40
|
|
20230717,132000,427103985,3040,3040,3040,3040,5
|
|
20230717,131900,427088785,3040,3035,3040,3035,21
|
|
20230717,131800,427025045,3030,3040,3040,3030,254
|
|
20230717,131700,426254325,3030,3030,3030,3030,0
|
|
20230717,131600,426254325,3030,3035,3035,3030,400
|
|
20230717,131500,425041845,3035,3040,3040,3035,78
|
|
20230717,131400,424805025,3040,3040,3040,3040,5
|
|
20230717,131300,424789825,3040,3040,3040,3040,0
|
|
20230717,131200,424789825,3040,3040,3040,3040,0
|
|
20230717,131100,424789825,3040,3040,3040,3040,21
|
|
20230717,131000,424725985,3030,3030,3030,3030,0
|
|
20230717,130900,424725985,3030,3035,3035,3030,30
|
|
20230717,130800,424635000,3035,3040,3040,3035,2000
|
|
20230717,130700,418564000,3040,3045,3045,3040,4004
|
|
20230717,130600,406389665,3045,3045,3045,3045,70
|
|
20230717,130500,406176515,3045,3045,3045,3045,433
|
|
20230717,130400,404858030,3045,3045,3045,3045,1
|
|
20230717,130300,404854985,3045,3045,3045,3045,0
|
|
20230717,130200,404854985,3045,3045,3045,3045,10
|
|
20230717,130100,404824535,3045,3045,3045,3045,1236
|
|
20230717,130000,401060915,3045,3045,3045,3045,83
|
|
20230717,125900,400808180,3045,3045,3045,3045,0
|
|
20230717,125800,400808180,3045,3045,3045,3045,200
|
|
20230717,125700,400199180,3040,3045,3045,3040,2110
|
|
20230717,125600,393784230,3045,3045,3045,3045,363
|
|
20230717,125500,392678895,3050,3055,3055,3050,779
|
|
20230717,125400,390302940,3050,3050,3050,3050,102
|
|
20230717,125300,389991840,3055,3055,3055,3055,0
|
|
20230717,125200,389991840,3055,3055,3055,3055,35
|
|
20230717,125100,389884915,3055,3055,3055,3055,0
|
|
20230717,125000,389884915,3055,3055,3055,3055,4
|
|
20230717,124900,389872695,3050,3050,3050,3050,876
|
|
20230717,124800,387200895,3050,3050,3050,3050,0
|
|
20230717,124700,387200895,3050,3050,3050,3050,0
|
|
20230717,124600,387200895,3050,3045,3050,3040,699
|
|
20230717,124500,385072655,3050,3050,3050,3050,222
|
|
20230717,124400,384395555,3040,3040,3040,3040,89
|
|
20230717,124300,384124995,3040,3040,3040,3040,0
|
|
20230717,124200,384124995,3040,3050,3050,3040,2010
|
|
20230717,124100,377998450,3055,3055,3055,3055,35
|
|
20230717,124000,377891525,3055,3055,3055,3055,0
|
|
20230717,123900,377891525,3055,3055,3055,3055,1
|
|
20230717,123800,377888470,3060,3060,3060,3060,0
|
|
20230717,123700,377888470,3060,3060,3060,3060,0
|
|
20230717,123600,377888470,3060,3060,3060,3060,0
|
|
20230717,123500,377888470,3060,3060,3060,3060,0
|
|
20230717,123400,377888470,3060,3060,3060,3060,0
|
|
20230717,123300,377888470,3060,3065,3065,3060,2
|
|
20230717,123200,377882345,3065,3065,3065,3065,0
|
|
20230717,123100,377882345,3065,3065,3065,3065,12
|
|
20230717,123000,377845565,3050,3050,3050,3050,0
|
|
20230717,122900,377845565,3050,3050,3050,3050,0
|
|
20230717,122800,377845565,3050,3065,3065,3050,2032
|
|
20230717,122700,371641210,3065,3065,3065,3065,29
|
|
20230717,122600,371552325,3065,3065,3065,3065,50
|
|
20230717,122500,371399075,3065,3065,3065,3065,0
|
|
20230717,122400,371399075,3065,3065,3065,3065,0
|
|
20230717,122300,371399075,3065,3065,3065,3065,959
|
|
20230717,122200,368459740,3065,3065,3065,3065,24
|
|
20230717,122100,368386180,3065,3065,3065,3065,4
|
|
20230717,122000,368373920,3070,3065,3070,3065,869
|
|
20230717,121900,365710425,3065,3065,3065,3065,0
|
|
20230717,121800,365710425,3065,3070,3070,3065,208
|
|
20230717,121700,365072865,3065,3065,3065,3065,0
|
|
20230717,121600,365072865,3065,3065,3065,3065,688
|
|
20230717,121500,362964145,3065,3070,3070,3065,76
|
|
20230717,121400,362731200,3070,3070,3070,3070,0
|
|
20230717,121300,362731200,3070,3070,3070,3070,188
|
|
20230717,121200,362154040,3070,3070,3070,3070,0
|
|
20230717,121100,362154040,3070,3070,3070,3070,306
|
|
20230717,121000,361214620,3070,3070,3070,3070,1
|
|
20230717,120900,361211550,3070,3070,3070,3070,0
|
|
20230717,120800,361211550,3070,3070,3070,3070,5
|
|
20230717,120700,361196200,3075,3075,3075,3075,5
|
|
20230717,120600,361180825,3065,3065,3065,3065,0
|
|
20230717,120500,361180825,3065,3065,3065,3065,0
|
|
20230717,120400,361180825,3065,3065,3065,3065,0
|
|
20230717,120300,361180825,3065,3065,3065,3065,0
|
|
20230717,120200,361180825,3065,3065,3065,3065,0
|
|
20230717,120100,361180825,3065,3065,3065,3065,10
|
|
20230717,120000,361150175,3065,3065,3065,3065,4
|
|
20230717,115900,361137915,3065,3065,3065,3065,20
|
|
20230717,115800,361076615,3065,3065,3065,3065,0
|
|
20230717,115700,361076615,3065,3065,3065,3065,50
|
|
20230717,115600,360923365,3065,3065,3065,3065,1
|
|
20230717,115500,360920300,3070,3070,3070,3070,219
|
|
20230717,115400,360247970,3065,3070,3070,3065,9803
|
|
20230717,115300,330154175,3070,3075,3075,3070,749
|
|
20230717,115200,327851200,3075,3075,3075,3075,8
|
|
20230717,115100,327826600,3075,3080,3080,3075,8
|
|
20230717,115000,327801985,3075,3075,3075,3075,0
|
|
20230717,114900,327801985,3075,3075,3075,3075,0
|
|
20230717,114800,327801985,3075,3075,3075,3075,2
|
|
20230717,114700,327795835,3075,3075,3075,3075,299
|
|
20230717,114600,326876410,3070,3070,3070,3070,523
|
|
20230717,114500,325270800,3060,3060,3060,3060,1002
|
|
20230717,114400,322204680,3060,3065,3065,3060,63
|
|
20230717,114300,322011880,3060,3060,3060,3060,11
|
|
20230717,114200,321978220,3060,3060,3060,3060,0
|
|
20230717,114100,321978220,3060,3060,3060,3060,0
|
|
20230717,114000,321978220,3060,3060,3060,3060,2
|
|
20230717,113900,321972100,3060,3060,3060,3060,0
|
|
20230717,113800,321972100,3060,3060,3060,3060,0
|
|
20230717,113700,321972100,3060,3060,3060,3060,0
|
|
20230717,113600,321972100,3060,3060,3060,3060,195
|
|
20230717,113500,321375400,3060,3060,3060,3060,7
|
|
20230717,113400,321353980,3060,3070,3070,3060,42
|
|
20230717,113300,321225080,3070,3060,3070,3060,105
|
|
20230717,113200,320903760,3065,3065,3065,3065,40
|
|
20230717,113100,320781160,3065,3065,3065,3065,624
|
|
20230717,113000,318868600,3060,3060,3060,3060,121
|
|
20230717,112900,318498340,3060,3055,3060,3055,24
|
|
20230717,112800,318424920,3055,3055,3055,3055,100
|
|
20230717,112700,318119420,3055,3055,3055,3055,13
|
|
20230717,112600,318079705,3055,3055,3055,3055,0
|
|
20230717,112500,318079705,3055,3055,3055,3055,20
|
|
20230717,112400,318018605,3055,3055,3055,3055,304
|
|
20230717,112300,317089885,3045,3055,3055,3045,5
|
|
20230717,112200,317074650,3045,3045,3045,3045,0
|
|
20230717,112100,317074650,3045,3045,3045,3045,378
|
|
20230717,112000,315923640,3045,3040,3045,3040,6229
|
|
20230717,111900,296964195,3035,3035,3035,3035,0
|
|
20230717,111800,296964195,3035,3035,3035,3035,300
|
|
20230717,111700,296053695,3035,3040,3040,3035,5
|
|
20230717,111600,296038510,3040,3040,3040,3040,56
|
|
20230717,111500,295868270,3045,3045,3045,3045,1
|
|
20230717,111400,295865225,3035,3035,3035,3035,0
|
|
20230717,111300,295865225,3035,3035,3035,3035,0
|
|
20230717,111200,295865225,3035,3035,3035,3035,0
|
|
20230717,111100,295865225,3035,3035,3040,3035,2473
|
|
20230717,111000,288349655,3035,3035,3035,3035,2
|
|
20230717,110900,288343585,3030,3030,3030,3030,80
|
|
20230717,110800,288101185,3030,3035,3035,3030,221
|
|
20230717,110700,287431545,3035,3030,3035,3030,802
|
|
20230717,110600,285001475,3030,3030,3030,3030,98
|
|
20230717,110500,284704535,3025,3025,3025,3025,282
|
|
20230717,110400,283851485,3015,3025,3025,3015,2350
|
|
20230717,110300,276756060,3025,3030,3030,3025,3119
|
|
20230717,110200,267321080,3030,3030,3030,3030,10
|
|
20230717,110100,267290780,3035,3035,3035,3025,4542
|
|
20230717,110000,253525810,3030,3030,3030,3030,1462
|
|
20230717,105900,249095950,3035,3035,3035,3035,1010
|
|
20230717,105800,246030600,3035,3035,3035,3035,1147
|
|
20230717,105700,242549455,3040,3035,3040,3035,65
|
|
20230717,105600,242352130,3040,3040,3045,3040,2229
|
|
20230717,105500,235573135,3045,3050,3050,3040,4457
|
|
20230717,105400,221997315,3055,3055,3055,3050,67
|
|
20230717,105300,221792905,3050,3050,3050,3050,558
|
|
20230717,105200,220091005,3050,3050,3055,3050,802
|
|
20230717,105100,217644900,3050,3050,3050,3045,918
|
|
20230717,105000,214845280,3050,3055,3055,3050,72
|
|
20230717,104900,214625675,3050,3050,3050,3050,1060
|
|
20230717,104800,211392675,3055,3055,3055,3050,214
|
|
20230717,104700,210739120,3050,3050,3050,3050,1955
|
|
20230717,104600,204776370,3050,3055,3055,3050,75
|
|
20230717,104500,204547605,3060,3050,3060,3050,455
|
|
20230717,104400,203156355,3050,3060,3060,3050,3255
|
|
20230717,104300,193215690,3060,3060,3060,3060,1381
|
|
20230717,104200,188989830,3060,3065,3065,3060,62
|
|
20230717,104100,188800095,3065,3065,3065,3065,394
|
|
20230717,104000,187592485,3065,3065,3065,3065,100
|
|
20230717,103900,187285985,3065,3065,3065,3065,60
|
|
20230717,103800,187102085,3065,3075,3075,3065,9445
|
|
20230717,103700,158103230,3080,3080,3080,3080,68
|
|
20230717,103600,157893790,3080,3080,3080,3080,7
|
|
20230717,103500,157872230,3080,3080,3080,3080,88
|
|
20230717,103400,157601190,3080,3075,3080,3075,57
|
|
20230717,103300,157425910,3075,3075,3075,3075,55
|
|
20230717,103200,157256785,3075,3085,3085,3075,310
|
|
20230717,103100,156303460,3085,3085,3085,3075,298
|
|
20230717,103000,155386210,3075,3070,3080,3070,1199
|
|
20230717,102900,151699050,3070,3070,3070,3070,56
|
|
20230717,102800,151527130,3070,3070,3070,3070,0
|
|
20230717,102700,151527130,3070,3070,3070,3070,56
|
|
20230717,102600,151355210,3070,3075,3075,3070,200
|
|
20230717,102500,150740215,3080,3075,3080,3075,364
|
|
20230717,102400,149619410,3070,3070,3070,3070,56
|
|
20230717,102300,149447490,3070,3070,3070,3070,630
|
|
20230717,102200,147513390,3070,3070,3070,3070,692
|
|
20230717,102100,145388950,3070,3070,3070,3070,0
|
|
20230717,102000,145388950,3070,3070,3070,3070,59
|
|
20230717,101900,145207820,3070,3070,3070,3070,56
|
|
20230717,101800,145035900,3070,3070,3070,3070,86
|
|
20230717,101700,144771880,3065,3075,3075,3065,667
|
|
20230717,101600,142724760,3070,3085,3085,3070,158
|
|
20230717,101500,142238180,3080,3075,3080,3070,707
|
|
20230717,101400,140061660,3070,3070,3070,3070,59
|
|
20230717,101300,139880530,3070,3070,3070,3070,190
|
|
20230717,101200,139297230,3070,3070,3070,3070,56
|
|
20230717,101100,139125310,3070,3075,3075,3070,936
|
|
20230717,101000,136251720,3075,3075,3075,3070,75
|
|
20230717,100900,136021170,3075,3070,3075,3070,1625
|
|
20230717,100800,131029595,3070,3075,3075,3070,70
|
|
20230717,100700,130814620,3075,3080,3080,3070,61
|
|
20230717,100600,130627060,3080,3075,3080,3075,637
|
|
20230717,100500,128668265,3075,3075,3075,3075,6
|
|
20230717,100400,128649815,3075,3080,3080,3075,76
|
|
20230717,100300,128416015,3075,3075,3075,3075,71
|
|
20230717,100200,128197690,3075,3075,3075,3075,108
|
|
20230717,100100,127865590,3075,3075,3075,3070,16
|
|
20230717,100000,127816410,3070,3075,3075,3070,64
|
|
20230717,095900,127619890,3070,3075,3075,3070,2017
|
|
20230717,095800,121427625,3070,3070,3070,3070,160
|
|
20230717,095700,120936425,3070,3080,3080,3070,223
|
|
20230717,095600,120251805,3070,3070,3075,3070,529
|
|
20230717,095500,118627725,3070,3075,3080,3070,61
|
|
20230717,095400,118440165,3075,3075,3075,3075,0
|
|
20230717,095300,118440165,3075,3075,3075,3075,356
|
|
20230717,095200,117345465,3075,3070,3075,3070,151
|
|
20230717,095100,116881870,3070,3075,3075,3070,356
|
|
20230717,095000,115787540,3075,3075,3075,3075,519
|
|
20230717,094900,114191615,3075,3075,3075,3075,359
|
|
20230717,094800,113087690,3080,3085,3085,3080,3458
|
|
20230717,094700,102434550,3085,3085,3085,3085,70
|
|
20230717,094600,102218600,3085,3085,3085,3085,4
|
|
20230717,094500,102206260,3085,3085,3085,3085,56
|
|
20230717,094400,102033500,3085,3085,3085,3085,56
|
|
20230717,094300,101860740,3085,3095,3095,3080,290
|
|
20230717,094200,100964370,3095,3095,3095,3095,4
|
|
20230717,094100,100951990,3080,3085,3085,3080,320
|
|
20230717,094000,99965570,3085,3085,3095,3085,500
|
|
20230717,093900,98423060,3080,3080,3085,3080,1281
|
|
20230717,093800,94477480,3080,3090,3095,3080,1066
|
|
20230717,093700,91184855,3095,3095,3095,3090,67
|
|
20230717,093600,90977765,3095,3095,3095,3090,74
|
|
20230717,093500,90749015,3095,3095,3095,3090,189
|
|
20230717,093400,90164355,3095,3090,3095,3090,82
|
|
20230717,093300,89910725,3090,3090,3090,3090,74
|
|
20230717,093200,89682065,3090,3090,3090,3090,62
|
|
20230717,093100,89490485,3090,3085,3090,3085,337
|
|
20230717,093000,88449535,3090,3085,3090,3085,125
|
|
20230717,092900,88063305,3090,3085,3090,3085,222
|
|
20230717,092800,87378330,3085,3085,3085,3085,69
|
|
20230717,092700,87165465,3085,3080,3085,3080,1304
|
|
20230717,092600,83146925,3085,3080,3090,3080,102
|
|
20230717,092500,82832255,3080,3080,3085,3080,155
|
|
20230717,092400,82354850,3085,3080,3085,3080,757
|
|
20230717,092300,80019790,3085,3085,3085,3080,589
|
|
20230717,092200,78203035,3085,3090,3090,3085,211
|
|
20230717,092100,77551320,3085,3085,3095,3085,637
|
|
20230717,092000,75585695,3080,3075,3080,3070,2621
|
|
20230717,091900,67522265,3080,3085,3085,3070,3302
|
|
20230717,091800,57353810,3085,3095,3095,3085,60
|
|
20230717,091700,57168675,3095,3095,3095,3085,964
|
|
20230717,091600,54186315,3090,3090,3090,3090,269
|
|
20230717,091500,53355105,3100,3090,3100,3090,724
|
|
20230717,091400,51110995,3090,3090,3105,3085,2570
|
|
20230717,091300,43165880,3095,3090,3095,3090,106
|
|
20230717,091200,42838325,3090,3090,3090,3090,826
|
|
20230717,091100,40285985,3090,3095,3095,3090,559
|
|
20230717,091000,38558250,3095,3110,3110,3090,687
|
|
20230717,090900,36428690,3110,3130,3130,3100,2647
|
|
20230717,090800,28188705,3130,3130,3130,3125,82
|
|
20230717,090700,27932065,3140,3130,3140,3130,511
|
|
20230717,090600,26332625,3130,3130,3130,3125,251
|
|
20230717,090500,25547450,3125,3145,3145,3125,980
|
|
20230717,090400,22475440,3145,3120,3145,3120,2730
|
|
20230717,090300,13893915,3115,3140,3140,3115,1524
|
|
20230717,090200,9132090,3145,3160,3160,3145,2157
|
|
20230717,090100,2334345,3160,3160,3160,3160,59
|
|
20230717,090000,2147905,3180,3165,3180,3150,679
|