583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,184000,578881865,4070,4070,4070,4070,3044
|
|
20230817,183900,578881865,4070,4070,4070,4070,0
|
|
20230817,183800,578881865,4070,4070,4070,4070,0
|
|
20230817,183700,578881865,4070,4070,4070,4070,0
|
|
20230817,183600,578881865,4070,4070,4070,4070,0
|
|
20230817,183500,578881865,4070,4070,4070,4070,0
|
|
20230817,183400,578881865,4070,4070,4070,4070,0
|
|
20230817,183300,578881865,4070,4070,4070,4070,0
|
|
20230817,183200,578881865,4070,4070,4070,4070,0
|
|
20230817,183100,578881865,4070,4070,4070,4070,0
|
|
20230817,183000,578881865,4070,4070,4070,4070,0
|
|
20230817,182900,578881865,4070,4070,4070,4070,0
|
|
20230817,182800,578881865,4070,4070,4070,4070,0
|
|
20230817,182700,578881865,4070,4070,4070,4070,0
|
|
20230817,182600,578881865,4070,4070,4070,4070,0
|
|
20230817,182500,578881865,4070,4070,4070,4070,0
|
|
20230817,182400,578881865,4070,4070,4070,4070,0
|
|
20230817,182300,578881865,4070,4070,4070,4070,0
|
|
20230817,182200,578881865,4070,4070,4070,4070,0
|
|
20230817,182100,578881865,4070,4070,4070,4070,0
|
|
20230817,182000,578881865,4070,4070,4070,4070,0
|
|
20230817,181900,578881865,4070,4070,4070,4070,0
|
|
20230817,181800,578881865,4070,4070,4070,4070,0
|
|
20230817,181700,578881865,4070,4070,4070,4070,0
|
|
20230817,181600,578881865,4070,4070,4070,4070,0
|
|
20230817,181500,578881865,4070,4070,4070,4070,0
|
|
20230817,181400,578881865,4070,4070,4070,4070,0
|
|
20230817,181300,578881865,4070,4070,4070,4070,0
|
|
20230817,181200,578881865,4070,4070,4070,4070,0
|
|
20230817,181100,578881865,4070,4070,4070,4070,0
|
|
20230817,181000,578881865,4070,4070,4070,4070,3044
|
|
20230817,180900,578881865,4070,4070,4070,4070,0
|
|
20230817,180800,578881865,4070,4070,4070,4070,0
|
|
20230817,180700,578881865,4070,4070,4070,4070,0
|
|
20230817,180600,578881865,4070,4070,4070,4070,0
|
|
20230817,180500,578881865,4070,4070,4070,4070,0
|
|
20230817,180400,578881865,4070,4070,4070,4070,0
|
|
20230817,180300,578881865,4070,4070,4070,4070,0
|
|
20230817,180200,578881865,4070,4070,4070,4070,0
|
|
20230817,180100,578881865,4070,4070,4070,4070,0
|
|
20230817,180000,578881865,4070,4070,4070,4070,0
|
|
20230817,175900,578881865,4070,4070,4070,4070,0
|
|
20230817,175800,578881865,4070,4070,4070,4070,0
|
|
20230817,175700,578881865,4070,4070,4070,4070,0
|
|
20230817,175600,578881865,4070,4070,4070,4070,0
|
|
20230817,175500,578881865,4070,4070,4070,4070,0
|
|
20230817,175400,578881865,4070,4070,4070,4070,0
|
|
20230817,175300,578881865,4070,4070,4070,4070,0
|
|
20230817,175200,578881865,4070,4070,4070,4070,0
|
|
20230817,175100,578881865,4070,4070,4070,4070,0
|
|
20230817,175000,578881865,4070,4070,4070,4070,0
|
|
20230817,174900,578881865,4070,4070,4070,4070,0
|
|
20230817,174800,578881865,4070,4070,4070,4070,0
|
|
20230817,174700,578881865,4070,4070,4070,4070,0
|
|
20230817,174600,578881865,4070,4070,4070,4070,0
|
|
20230817,174500,578881865,4070,4070,4070,4070,0
|
|
20230817,174400,578881865,4070,4070,4070,4070,0
|
|
20230817,174300,578881865,4070,4070,4070,4070,0
|
|
20230817,174200,578881865,4070,4070,4070,4070,0
|
|
20230817,174100,578881865,4070,4070,4070,4070,0
|
|
20230817,174000,578881865,4070,4070,4070,4070,3044
|
|
20230817,173900,578881865,4070,4070,4070,4070,0
|
|
20230817,173800,578881865,4070,4070,4070,4070,0
|
|
20230817,173700,578881865,4070,4070,4070,4070,0
|
|
20230817,173600,578881865,4070,4070,4070,4070,0
|
|
20230817,173500,578881865,4070,4070,4070,4070,0
|
|
20230817,173400,578881865,4070,4070,4070,4070,0
|
|
20230817,173300,578881865,4070,4070,4070,4070,0
|
|
20230817,173200,578881865,4070,4070,4070,4070,0
|
|
20230817,173100,578881865,4070,4070,4070,4070,0
|
|
20230817,173000,578881865,4070,4070,4070,4070,0
|
|
20230817,172900,578881865,4070,4070,4070,4070,0
|
|
20230817,172800,578881865,4070,4070,4070,4070,0
|
|
20230817,172700,578881865,4070,4070,4070,4070,0
|
|
20230817,172600,578881865,4070,4070,4070,4070,0
|
|
20230817,172500,578881865,4070,4070,4070,4070,0
|
|
20230817,172400,578881865,4070,4070,4070,4070,0
|
|
20230817,172300,578881865,4070,4070,4070,4070,0
|
|
20230817,172200,578881865,4070,4070,4070,4070,0
|
|
20230817,172100,578881865,4070,4070,4070,4070,0
|
|
20230817,172000,578881865,4070,4070,4070,4070,0
|
|
20230817,171900,578881865,4070,4070,4070,4070,0
|
|
20230817,171800,578881865,4070,4070,4070,4070,0
|
|
20230817,171700,578881865,4070,4070,4070,4070,0
|
|
20230817,171600,578881865,4070,4070,4070,4070,0
|
|
20230817,171500,578881865,4070,4070,4070,4070,0
|
|
20230817,171400,578881865,4070,4070,4070,4070,0
|
|
20230817,171300,578881865,4070,4070,4070,4070,0
|
|
20230817,171200,578881865,4070,4070,4070,4070,0
|
|
20230817,171100,578881865,4070,4070,4070,4070,0
|
|
20230817,171000,578881865,4070,4070,4070,4070,3044
|
|
20230817,170900,578881865,4070,4070,4070,4070,0
|
|
20230817,170800,578881865,4070,4070,4070,4070,0
|
|
20230817,170700,578881865,4070,4070,4070,4070,0
|
|
20230817,170600,578881865,4070,4070,4070,4070,0
|
|
20230817,170500,578881865,4070,4070,4070,4070,0
|
|
20230817,170400,578881865,4070,4070,4070,4070,0
|
|
20230817,170300,578881865,4070,4070,4070,4070,0
|
|
20230817,170200,578881865,4070,4070,4070,4070,0
|
|
20230817,170100,578881865,4070,4070,4070,4070,0
|
|
20230817,170000,578881865,4070,4070,4070,4070,0
|
|
20230817,165900,578881865,4070,4070,4070,4070,0
|
|
20230817,165800,578881865,4070,4070,4070,4070,0
|
|
20230817,165700,578881865,4070,4070,4070,4070,0
|
|
20230817,165600,578881865,4070,4070,4070,4070,0
|
|
20230817,165500,578881865,4070,4070,4070,4070,0
|
|
20230817,165400,578881865,4070,4070,4070,4070,0
|
|
20230817,165300,578881865,4070,4070,4070,4070,0
|
|
20230817,165200,578881865,4070,4070,4070,4070,0
|
|
20230817,165100,578881865,4070,4070,4070,4070,0
|
|
20230817,165000,578881865,4070,4070,4070,4070,0
|
|
20230817,164900,578881865,4070,4070,4070,4070,0
|
|
20230817,164800,578881865,4070,4070,4070,4070,0
|
|
20230817,164700,578881865,4070,4070,4070,4070,0
|
|
20230817,164600,578881865,4070,4070,4070,4070,0
|
|
20230817,164500,578881865,4070,4070,4070,4070,0
|
|
20230817,164400,578881865,4070,4070,4070,4070,0
|
|
20230817,164300,578881865,4070,4070,4070,4070,0
|
|
20230817,164200,578881865,4070,4070,4070,4070,0
|
|
20230817,164100,578881865,4070,4070,4070,4070,0
|
|
20230817,164000,578881865,4070,4070,4070,4070,3044
|
|
20230817,163900,578881865,4070,4070,4070,4070,0
|
|
20230817,163800,578881865,4070,4070,4070,4070,0
|
|
20230817,163700,578881865,4070,4070,4070,4070,0
|
|
20230817,163600,578881865,4070,4070,4070,4070,0
|
|
20230817,163500,578881865,4070,4070,4070,4070,0
|
|
20230817,163400,578881865,4070,4070,4070,4070,0
|
|
20230817,163300,578881865,4070,4070,4070,4070,0
|
|
20230817,163200,578881865,4070,4070,4070,4070,0
|
|
20230817,163100,578881865,4070,4070,4070,4070,0
|
|
20230817,163000,578881865,4070,4070,4070,4070,0
|
|
20230817,162900,578881865,4070,4070,4070,4070,0
|
|
20230817,162800,578881865,4070,4070,4070,4070,0
|
|
20230817,162700,578881865,4070,4070,4070,4070,0
|
|
20230817,162600,578881865,4070,4070,4070,4070,0
|
|
20230817,162500,578881865,4070,4070,4070,4070,0
|
|
20230817,162400,578881865,4070,4070,4070,4070,0
|
|
20230817,162300,578881865,4070,4070,4070,4070,0
|
|
20230817,162200,578881865,4070,4070,4070,4070,0
|
|
20230817,162100,578881865,4070,4070,4070,4070,0
|
|
20230817,162000,578881865,4070,4070,4070,4070,0
|
|
20230817,161900,578881865,4070,4070,4070,4070,0
|
|
20230817,161800,578881865,4070,4070,4070,4070,0
|
|
20230817,161700,578881865,4070,4070,4070,4070,0
|
|
20230817,161600,578881865,4070,4070,4070,4070,0
|
|
20230817,161500,578881865,4070,4070,4070,4070,0
|
|
20230817,161400,578881865,4070,4070,4070,4070,0
|
|
20230817,161300,578881865,4070,4070,4070,4070,0
|
|
20230817,161200,578881865,4070,4070,4070,4070,0
|
|
20230817,161100,578881865,4070,4070,4070,4070,0
|
|
20230817,161000,578881865,4070,4070,4070,4070,3044
|
|
20230817,160900,578881865,4070,4070,4070,4070,0
|
|
20230817,160800,578881865,4070,4070,4070,4070,0
|
|
20230817,160700,578881865,4070,4070,4070,4070,0
|
|
20230817,160600,578881865,4070,4070,4070,4070,0
|
|
20230817,160500,578881865,4070,4070,4070,4070,0
|
|
20230817,160400,578881865,4070,4070,4070,4070,0
|
|
20230817,160300,578881865,4070,4070,4070,4070,0
|
|
20230817,160200,578881865,4070,4070,4070,4070,0
|
|
20230817,160100,578881865,4070,4070,4070,4070,0
|
|
20230817,160000,578881865,4070,4070,4070,4070,0
|
|
20230817,155900,578881865,4070,4070,4070,4070,0
|
|
20230817,155800,578881865,4070,4070,4070,4070,0
|
|
20230817,155700,578881865,4070,4070,4070,4070,0
|
|
20230817,155600,578881865,4070,4070,4070,4070,0
|
|
20230817,155500,578881865,4070,4070,4070,4070,0
|
|
20230817,155400,578881865,4070,4070,4070,4070,0
|
|
20230817,155300,578881865,4070,4070,4070,4070,0
|
|
20230817,155200,578881865,4070,4070,4070,4070,0
|
|
20230817,155100,578881865,4070,4070,4070,4070,0
|
|
20230817,155000,578881865,4070,4070,4070,4070,0
|
|
20230817,154900,578881865,4070,4070,4070,4070,0
|
|
20230817,154800,578881865,4070,4070,4070,4070,0
|
|
20230817,154700,578881865,4070,4070,4070,4070,0
|
|
20230817,154600,578881865,4070,4070,4070,4070,0
|
|
20230817,154500,578881865,4070,4070,4070,4070,0
|
|
20230817,154400,578881865,4070,4070,4070,4070,0
|
|
20230817,154300,578881865,4070,4070,4070,4070,0
|
|
20230817,154200,578881865,4070,4070,4070,4070,0
|
|
20230817,154100,578881865,4070,4070,4070,4070,0
|
|
20230817,154000,578881865,4070,4070,4070,4070,3044
|
|
20230817,153900,578881865,4070,4070,4070,4070,0
|
|
20230817,153800,578881865,4070,4070,4070,4070,0
|
|
20230817,153700,578881865,4070,4070,4070,4070,0
|
|
20230817,153600,578881865,4070,4070,4070,4070,0
|
|
20230817,153500,578881865,4070,4070,4070,4070,0
|
|
20230817,153400,578881865,4070,4070,4070,4070,0
|
|
20230817,153300,578881865,4070,4070,4070,4070,0
|
|
20230817,153200,578881865,4070,4070,4070,4070,0
|
|
20230817,153100,578881865,4070,4070,4070,4070,0
|
|
20230817,153000,578881865,4070,4070,4070,4070,3044
|
|
20230817,152900,566492785,4095,4095,4095,4095,0
|
|
20230817,152800,566492785,4095,4095,4095,4095,0
|
|
20230817,152700,566492785,4095,4095,4095,4095,0
|
|
20230817,152600,566492785,4095,4095,4095,4095,0
|
|
20230817,152500,566492785,4095,4095,4095,4095,0
|
|
20230817,152400,566492785,4095,4095,4095,4095,0
|
|
20230817,152300,566492785,4095,4095,4095,4095,0
|
|
20230817,152200,566492785,4095,4095,4095,4095,0
|
|
20230817,152100,566492785,4095,4095,4095,4095,0
|
|
20230817,152000,566492785,4095,4095,4095,4095,0
|
|
20230817,151900,566492785,4095,4095,4095,4095,0
|
|
20230817,151800,566492785,4095,4095,4095,4095,10
|
|
20230817,151700,566451835,4095,4095,4095,4095,567
|
|
20230817,151600,564129970,4090,4075,4090,4075,2229
|
|
20230817,151500,555036910,4070,4065,4070,4060,1500
|
|
20230817,151400,548934765,4070,4065,4075,4065,1220
|
|
20230817,151300,543973715,4075,4070,4075,4070,3542
|
|
20230817,151200,529540850,4070,4065,4070,4065,1717
|
|
20230817,151100,522558870,4070,4075,4075,4070,538
|
|
20230817,151000,520368305,4080,4080,4080,4080,1
|
|
20230817,150900,520364225,4075,4080,4080,4075,71
|
|
20230817,150800,520074550,4080,4080,4080,4080,0
|
|
20230817,150700,520074550,4080,4080,4080,4080,0
|
|
20230817,150600,520074550,4080,4090,4090,4075,1641
|
|
20230817,150500,513371960,4090,4090,4090,4090,0
|
|
20230817,150400,513371960,4090,4090,4090,4090,0
|
|
20230817,150300,513371960,4090,4090,4090,4090,0
|
|
20230817,150200,513371960,4090,4090,4090,4090,0
|
|
20230817,150100,513371960,4090,4090,4090,4090,1
|
|
20230817,150000,513367870,4080,4080,4080,4080,0
|
|
20230817,145900,513367870,4080,4080,4080,4080,1003
|
|
20230817,145800,509275630,4090,4090,4090,4090,0
|
|
20230817,145700,509275630,4090,4090,4090,4090,0
|
|
20230817,145600,509275630,4090,4090,4090,4090,2
|
|
20230817,145500,509267450,4080,4080,4080,4080,32
|
|
20230817,145400,509136890,4080,4080,4080,4080,0
|
|
20230817,145300,509136890,4080,4080,4080,4080,15
|
|
20230817,145200,509075690,4080,4085,4085,4080,200
|
|
20230817,145100,508259110,4085,4085,4085,4085,0
|
|
20230817,145000,508259110,4085,4085,4085,4085,2
|
|
20230817,144900,508250940,4090,4090,4090,4090,245
|
|
20230817,144800,507248890,4090,4090,4090,4090,0
|
|
20230817,144700,507248890,4090,4090,4090,4090,1
|
|
20230817,144600,507244800,4090,4090,4090,4090,1
|
|
20230817,144500,507240710,4080,4080,4080,4080,1201
|
|
20230817,144400,502340630,4080,4080,4080,4080,0
|
|
20230817,144300,502340630,4080,4080,4080,4080,0
|
|
20230817,144200,502340630,4080,4080,4080,4080,0
|
|
20230817,144100,502340630,4080,4080,4080,4080,1038
|
|
20230817,144000,498105590,4080,4085,4085,4080,52
|
|
20230817,143900,497893380,4080,4080,4080,4080,0
|
|
20230817,143800,497893380,4080,4080,4080,4080,0
|
|
20230817,143700,497893380,4080,4080,4080,4080,0
|
|
20230817,143600,497893380,4080,4080,4080,4080,2
|
|
20230817,143500,497885220,4095,4095,4095,4095,0
|
|
20230817,143400,497885220,4095,4095,4095,4095,0
|
|
20230817,143300,497885220,4095,4095,4095,4095,0
|
|
20230817,143200,497885220,4095,4090,4095,4090,130
|
|
20230817,143100,497352885,4080,4080,4080,4080,1
|
|
20230817,143000,497348805,4095,4095,4095,4095,2
|
|
20230817,142900,497340615,4080,4080,4080,4080,1000
|
|
20230817,142800,493260615,4095,4095,4095,4095,0
|
|
20230817,142700,493260615,4095,4095,4095,4095,6
|
|
20230817,142600,493236045,4095,4075,4095,4075,3
|
|
20230817,142500,493223800,4075,4075,4075,4075,2
|
|
20230817,142400,493215650,4105,4105,4105,4105,0
|
|
20230817,142300,493215650,4105,4105,4105,4105,1
|
|
20230817,142200,493211545,4075,4075,4075,4075,10
|
|
20230817,142100,493170795,4075,4075,4075,4075,317
|
|
20230817,142000,491879020,4070,4085,4085,4070,3000
|
|
20230817,141900,479648510,4090,4090,4090,4090,0
|
|
20230817,141800,479648510,4090,4090,4090,4090,0
|
|
20230817,141700,479648510,4090,4100,4100,4085,2600
|
|
20230817,141600,469017550,4100,4125,4125,4100,2
|
|
20230817,141500,469009325,4100,4110,4130,4100,502
|
|
20230817,141400,466939030,4100,4100,4100,4100,0
|
|
20230817,141300,466939030,4100,4100,4100,4100,0
|
|
20230817,141200,466939030,4100,4100,4100,4100,2
|
|
20230817,141100,466930830,4095,4095,4095,4095,0
|
|
20230817,141000,466930830,4095,4095,4095,4095,0
|
|
20230817,140900,466930830,4095,4095,4095,4095,1000
|
|
20230817,140800,462835830,4095,4095,4095,4095,0
|
|
20230817,140700,462835830,4095,4095,4095,4095,2
|
|
20230817,140600,462827640,4105,4105,4105,4105,0
|
|
20230817,140500,462827640,4105,4105,4105,4105,69
|
|
20230817,140400,462544395,4095,4095,4095,4095,0
|
|
20230817,140300,462544395,4095,4095,4095,4095,1
|
|
20230817,140200,462540300,4095,4095,4095,4095,10
|
|
20230817,140100,462499350,4095,4095,4095,4095,0
|
|
20230817,140000,462499350,4095,4100,4100,4095,70
|
|
20230817,135900,462212440,4100,4100,4100,4100,31
|
|
20230817,135800,462085340,4100,4100,4100,4100,6
|
|
20230817,135700,462060740,4095,4100,4100,4085,737
|
|
20230817,135600,459044900,4100,4100,4100,4100,13
|
|
20230817,135500,458991600,4100,4100,4100,4100,22
|
|
20230817,135400,458901400,4100,4100,4100,4100,2
|
|
20230817,135300,458893200,4095,4095,4095,4095,13
|
|
20230817,135200,458839965,4095,4100,4100,4095,35
|
|
20230817,135100,458696475,4135,4135,4135,4135,0
|
|
20230817,135000,458696475,4135,4085,4135,4085,87
|
|
20230817,134900,458339530,4095,4090,4095,4090,20
|
|
20230817,134800,458257660,4085,4085,4085,4085,1
|
|
20230817,134700,458253575,4095,4075,4135,4075,3514
|
|
20230817,134600,443775340,4075,4075,4075,4075,255
|
|
20230817,134500,442736215,4070,4075,4075,4070,61
|
|
20230817,134400,442487845,4070,4070,4070,4070,100
|
|
20230817,134300,442080845,4075,4075,4075,4075,43
|
|
20230817,134200,441905620,4075,4075,4075,4075,12
|
|
20230817,134100,441856720,4075,4075,4075,4075,0
|
|
20230817,134000,441856720,4075,4075,4075,4075,35
|
|
20230817,133900,441714095,4075,4075,4075,4075,0
|
|
20230817,133800,441714095,4075,4070,4075,4070,62
|
|
20230817,133700,441461745,4070,4070,4070,4070,6
|
|
20230817,133600,441437325,4070,4070,4070,4070,6
|
|
20230817,133500,441412905,4075,4075,4075,4075,11
|
|
20230817,133400,441368080,4070,4070,4070,4070,5
|
|
20230817,133300,441347730,4065,4090,4090,4065,38
|
|
20230817,133200,441193060,4075,4075,4075,4075,6
|
|
20230817,133100,441168610,4070,4075,4075,4070,138
|
|
20230817,133000,440606435,4070,4070,4070,4070,0
|
|
20230817,132900,440606435,4070,4070,4070,4060,2006
|
|
20230817,132800,432460005,4070,4075,4075,4070,39
|
|
20230817,132700,432301260,4080,4080,4080,4080,10
|
|
20230817,132600,432260460,4070,4070,4070,4070,35
|
|
20230817,132500,432118010,4070,4070,4070,4070,0
|
|
20230817,132400,432118010,4070,4070,4070,4070,2
|
|
20230817,132300,432109870,4070,4070,4070,4070,35
|
|
20230817,132200,431967420,4075,4070,4075,4070,57
|
|
20230817,132100,431735180,4065,4065,4065,4065,35
|
|
20230817,132000,431592905,4065,4065,4065,4065,0
|
|
20230817,131900,431592905,4065,4065,4065,4065,50
|
|
20230817,131800,431389655,4060,4060,4060,4060,0
|
|
20230817,131700,431389655,4060,4070,4070,4060,1500
|
|
20230817,131600,425297465,4070,4070,4070,4070,35
|
|
20230817,131500,425155015,4075,4075,4075,4075,0
|
|
20230817,131400,425155015,4075,4070,4075,4070,43
|
|
20230817,131300,424979970,4070,4070,4070,4070,6
|
|
20230817,131200,424955550,4065,4065,4065,4065,0
|
|
20230817,131100,424955550,4065,4065,4065,4065,35
|
|
20230817,131000,424813275,4065,4070,4070,4065,2000
|
|
20230817,130900,416683270,4065,4065,4065,4065,2037
|
|
20230817,130800,408402865,4075,4075,4075,4075,6
|
|
20230817,130700,408378415,4070,4065,4070,4065,41
|
|
20230817,130600,408211720,4060,4060,4060,4060,2000
|
|
20230817,130500,400091720,4060,4065,4065,4060,3002
|
|
20230817,130400,387901265,4065,4065,4065,4065,3035
|
|
20230817,130300,375563990,4080,4080,4080,4080,101
|
|
20230817,130200,375151910,4060,4080,4080,4060,3352
|
|
20230817,130100,361520245,4080,4080,4080,4080,0
|
|
20230817,130000,361520245,4080,4080,4080,4080,208
|
|
20230817,125900,360671605,4080,4085,4085,4080,17
|
|
20230817,125800,360602190,4085,4085,4085,4085,0
|
|
20230817,125700,360602190,4085,4085,4085,4085,35
|
|
20230817,125600,360459215,4085,4085,4085,4085,0
|
|
20230817,125500,360459215,4085,4070,4085,4070,998
|
|
20230817,125400,356382940,4070,4075,4075,4070,7
|
|
20230817,125300,356354440,4070,4070,4070,4070,0
|
|
20230817,125200,356354440,4070,4075,4075,4070,2000
|
|
20230817,125100,348213970,4075,4075,4075,4075,6
|
|
20230817,125000,348189520,4075,4080,4080,4075,6
|
|
20230817,124900,348165050,4080,4080,4080,4080,6
|
|
20230817,124800,348140570,4075,4075,4075,4075,73
|
|
20230817,124700,347843095,4075,4075,4075,4075,35
|
|
20230817,124600,347700470,4075,4080,4080,4075,1436
|
|
20230817,124500,341848175,4080,4090,4090,4080,1981
|
|
20230817,124400,333752290,4090,4090,4090,4090,0
|
|
20230817,124300,333752290,4090,4090,4095,4090,57
|
|
20230817,124200,333519110,4090,4090,4090,4090,0
|
|
20230817,124100,333519110,4090,4090,4090,4090,8
|
|
20230817,124000,333486390,4090,4090,4090,4090,35
|
|
20230817,123900,333343240,4090,4090,4090,4090,20
|
|
20230817,123800,333261440,4090,4090,4095,4090,93
|
|
20230817,123700,332881060,4095,4095,4095,4095,0
|
|
20230817,123600,332881060,4095,4095,4095,4095,659
|
|
20230817,123500,330182455,4095,4100,4100,4095,168
|
|
20230817,123400,329493860,4100,4100,4100,4100,24
|
|
20230817,123300,329395460,4100,4095,4100,4095,248
|
|
20230817,123200,328378690,4095,4095,4095,4095,0
|
|
20230817,123100,328378690,4095,4095,4095,4095,1
|
|
20230817,123000,328374595,4095,4095,4095,4095,35
|
|
20230817,122900,328231270,4105,4105,4105,4105,0
|
|
20230817,122800,328231270,4105,4095,4105,4090,264
|
|
20230817,122700,327149650,4090,4095,4095,4090,7
|
|
20230817,122600,327121015,4090,4090,4090,4090,37
|
|
20230817,122500,326969685,4090,4090,4090,4090,2
|
|
20230817,122400,326961505,4090,4090,4090,4090,6
|
|
20230817,122300,326936965,4095,4095,4095,4095,882
|
|
20230817,122200,323325175,4095,4095,4095,4095,6
|
|
20230817,122100,323300605,4095,4095,4095,4095,37
|
|
20230817,122000,323149090,4095,4095,4095,4095,0
|
|
20230817,121900,323149090,4095,4095,4095,4095,0
|
|
20230817,121800,323149090,4095,4100,4100,4095,143
|
|
20230817,121700,322562965,4100,4100,4100,4100,1
|
|
20230817,121600,322558865,4100,4100,4100,4100,41
|
|
20230817,121500,322390765,4105,4105,4105,4105,1
|
|
20230817,121400,322386660,4100,4100,4100,4100,41
|
|
20230817,121300,322218560,4100,4100,4100,4100,107
|
|
20230817,121200,321779860,4095,4095,4095,4095,2
|
|
20230817,121100,321771670,4095,4095,4095,4095,35
|
|
20230817,121000,321628345,4100,4105,4105,4100,1010
|
|
20230817,120900,317487295,4100,4100,4100,4100,35
|
|
20230817,120800,317343795,4100,4100,4100,4100,6
|
|
20230817,120700,317319195,4100,4100,4100,4100,2
|
|
20230817,120600,317310995,4100,4100,4100,4100,43
|
|
20230817,120500,317134695,4100,4100,4100,4100,0
|
|
20230817,120400,317134695,4100,4100,4100,4100,36
|
|
20230817,120300,316987095,4100,4100,4100,4100,6
|
|
20230817,120200,316962495,4100,4100,4105,4100,538
|
|
20230817,120100,314754195,4100,4100,4100,4100,20
|
|
20230817,120000,314672195,4100,4100,4100,4100,31
|
|
20230817,115900,314545095,4100,4100,4100,4100,11
|
|
20230817,115800,314499995,4100,4100,4100,4100,107
|
|
20230817,115700,314061295,4095,4095,4095,4095,58
|
|
20230817,115600,313823785,4095,4095,4095,4095,0
|
|
20230817,115500,313823785,4095,4095,4095,4095,6
|
|
20230817,115400,313799215,4100,4095,4100,4095,43
|
|
20230817,115300,313622995,4085,4085,4085,4085,2
|
|
20230817,115200,313614825,4085,4100,4100,4085,46
|
|
20230817,115100,313426515,4100,4100,4100,4100,6
|
|
20230817,115000,313401915,4095,4095,4105,4090,102
|
|
20230817,114900,312984070,4095,4095,4095,4095,0
|
|
20230817,114800,312984070,4095,4095,4095,4095,2
|
|
20230817,114700,312975880,4100,4100,4100,4100,106
|
|
20230817,114600,312541280,4100,4100,4100,4100,14
|
|
20230817,114500,312483880,4095,4090,4095,4090,42
|
|
20230817,114400,312312070,4090,4090,4090,4090,0
|
|
20230817,114300,312312070,4090,4090,4090,4090,2
|
|
20230817,114200,312303890,4090,4090,4090,4090,35
|
|
20230817,114100,312160740,4095,4090,4095,4090,371
|
|
20230817,114000,310641860,4085,4085,4085,4085,35
|
|
20230817,113900,310498885,4090,4090,4090,4090,10
|
|
20230817,113800,310457985,4085,4085,4085,4085,37
|
|
20230817,113700,310306840,4085,4085,4085,4085,0
|
|
20230817,113600,310306840,4085,4085,4085,4085,0
|
|
20230817,113500,310306840,4085,4085,4085,4085,35
|
|
20230817,113400,310163865,4085,4080,4085,4080,201
|
|
20230817,113300,309342825,4080,4085,4085,4080,169
|
|
20230817,113200,308652490,4085,4085,4085,4085,0
|
|
20230817,113100,308652490,4085,4085,4085,4085,0
|
|
20230817,113000,308652490,4085,4085,4085,4085,35
|
|
20230817,112900,308509515,4085,4085,4085,4085,1
|
|
20230817,112800,308505430,4085,4085,4085,4085,4310
|
|
20230817,112700,290899080,4085,4085,4085,4085,1100
|
|
20230817,112600,286405580,4085,4090,4090,4085,43
|
|
20230817,112500,286229745,4090,4090,4090,4090,140
|
|
20230817,112400,285657145,4085,4085,4085,4085,2
|
|
20230817,112300,285648975,4090,4090,4090,4090,13
|
|
20230817,112200,285595805,4085,4085,4085,4085,0
|
|
20230817,112100,285595805,4085,4085,4085,4085,0
|
|
20230817,112000,285595805,4085,4085,4085,4085,0
|
|
20230817,111900,285595805,4085,4085,4085,4085,2
|
|
20230817,111800,285587635,4090,4090,4090,4090,0
|
|
20230817,111700,285587635,4090,4085,4090,4085,26
|
|
20230817,111600,285481420,4085,4090,4090,4085,134
|
|
20230817,111500,284934020,4085,4085,4085,4085,60
|
|
20230817,111400,284688920,4085,4090,4090,4085,133
|
|
20230817,111300,284144955,4090,4090,4090,4090,0
|
|
20230817,111200,284144955,4090,4090,4090,4090,0
|
|
20230817,111100,284144955,4090,4090,4090,4090,110
|
|
20230817,111000,283695055,4085,4080,4085,4080,151
|
|
20230817,110900,283078230,4085,4085,4085,4085,10
|
|
20230817,110800,283037380,4085,4085,4085,4085,0
|
|
20230817,110700,283037380,4085,4090,4090,4085,103
|
|
20230817,110600,282616620,4080,4080,4080,4080,0
|
|
20230817,110500,282616620,4080,4080,4080,4080,2
|
|
20230817,110400,282608460,4090,4090,4090,4090,2
|
|
20230817,110300,282600280,4090,4090,4090,4090,0
|
|
20230817,110200,282600280,4090,4090,4090,4090,245
|
|
20230817,110100,281598230,4075,4075,4075,4075,0
|
|
20230817,110000,281598230,4075,4075,4075,4075,1
|
|
20230817,105900,281594155,4095,4095,4095,4095,1
|
|
20230817,105800,281590060,4075,4075,4075,4075,0
|
|
20230817,105700,281590060,4075,4070,4075,4070,833
|
|
20230817,105600,278199705,4075,4075,4075,4075,68
|
|
20230817,105500,277922605,4075,4075,4075,4075,3
|
|
20230817,105400,277910380,4070,4070,4070,4070,0
|
|
20230817,105300,277910380,4070,4080,4080,4070,230
|
|
20230817,105200,276972525,4080,4080,4080,4080,0
|
|
20230817,105100,276972525,4080,4080,4080,4080,0
|
|
20230817,105000,276972525,4080,4090,4090,4080,121
|
|
20230817,104900,276478200,4090,4090,4090,4090,96
|
|
20230817,104800,276085560,4090,4090,4090,4090,210
|
|
20230817,104700,275226660,4080,4080,4080,4080,512
|
|
20230817,104600,273137700,4075,4075,4075,4075,2
|
|
20230817,104500,273129550,4080,4080,4080,4080,0
|
|
20230817,104400,273129550,4080,4080,4080,4080,0
|
|
20230817,104300,273129550,4080,4080,4080,4080,511
|
|
20230817,104200,271044670,4070,4070,4070,4070,0
|
|
20230817,104100,271044670,4070,4070,4070,4070,1
|
|
20230817,104000,271040600,4065,4065,4065,4065,703
|
|
20230817,103900,268182905,4055,4055,4055,4055,29
|
|
20230817,103800,268065310,4060,4060,4060,4060,20
|
|
20230817,103700,267984110,4055,4055,4055,4055,0
|
|
20230817,103600,267984110,4055,4060,4060,4055,2002
|
|
20230817,103500,259860555,4060,4060,4060,4060,5
|
|
20230817,103400,259840255,4060,4060,4060,4060,0
|
|
20230817,103300,259840255,4060,4060,4060,4060,8
|
|
20230817,103200,259807775,4060,4065,4065,4060,105
|
|
20230817,103100,259380990,4065,4065,4070,4065,125
|
|
20230817,103000,258872755,4055,4055,4055,4055,0
|
|
20230817,102900,258872755,4055,4065,4065,4050,4125
|
|
20230817,102800,242141880,4065,4070,4070,4065,624
|
|
20230817,102700,239604850,4070,4070,4070,4070,1
|
|
20230817,102600,239600780,4070,4070,4070,4070,0
|
|
20230817,102500,239600780,4070,4070,4070,4070,0
|
|
20230817,102400,239600780,4070,4070,4070,4070,100
|
|
20230817,102300,239193780,4070,4070,4070,4070,0
|
|
20230817,102200,239193780,4070,4070,4070,4070,4
|
|
20230817,102100,239177500,4090,4100,4100,4090,3
|
|
20230817,102000,239165210,4065,4065,4065,4065,0
|
|
20230817,101900,239165210,4065,4070,4070,4065,2999
|
|
20230817,101800,226973440,4070,4080,4080,4070,509
|
|
20230817,101700,224897400,4080,4090,4090,4080,1734
|
|
20230817,101600,217812150,4090,4090,4090,4090,100
|
|
20230817,101500,217403150,4090,4090,4090,4090,0
|
|
20230817,101400,217403150,4090,4090,4090,4090,0
|
|
20230817,101300,217403150,4090,4090,4090,4090,250
|
|
20230817,101200,216380650,4090,4090,4090,4090,364
|
|
20230817,101100,214891890,4095,4100,4100,4095,1052
|
|
20230817,101000,210578755,4110,4100,4110,4100,1221
|
|
20230817,100900,205565655,4100,4100,4100,4100,7
|
|
20230817,100800,205536955,4100,4100,4100,4100,253
|
|
20230817,100700,204499655,4090,4090,4090,4090,2
|
|
20230817,100600,204491475,4085,4085,4085,4085,100
|
|
20230817,100500,204082975,4085,4095,4095,4085,1814
|
|
20230817,100400,196671785,4095,4095,4095,4095,0
|
|
20230817,100300,196671785,4095,4095,4095,4095,2
|
|
20230817,100200,196663595,4100,4100,4100,4100,0
|
|
20230817,100100,196663595,4100,4100,4100,4100,2616
|
|
20230817,100000,185937995,4110,4110,4110,4110,1
|
|
20230817,095900,185933885,4105,4105,4105,4105,10
|
|
20230817,095800,185892835,4100,4100,4100,4100,1
|
|
20230817,095700,185888735,4100,4100,4100,4100,378
|
|
20230817,095600,184338935,4100,4100,4100,4100,150
|
|
20230817,095500,183723935,4110,4110,4110,4110,10
|
|
20230817,095400,183682835,4100,4095,4100,4095,850
|
|
20230817,095300,180198085,4100,4105,4110,4095,1784
|
|
20230817,095200,172874095,4105,4105,4105,4105,25
|
|
20230817,095100,172771470,4100,4100,4100,4100,1085
|
|
20230817,095000,168322970,4105,4105,4105,4105,1
|
|
20230817,094900,168318865,4105,4105,4105,4105,922
|
|
20230817,094800,164534055,4105,4105,4105,4105,2
|
|
20230817,094700,164525845,4105,4105,4115,4105,505
|
|
20230817,094600,162449910,4105,4105,4105,4105,1
|
|
20230817,094500,162445805,4105,4105,4105,4100,24
|
|
20230817,094400,162347290,4105,4105,4105,4105,151
|
|
20230817,094300,161727435,4095,4100,4105,4095,4187
|
|
20230817,094200,144540245,4100,4095,4100,4095,61
|
|
20230817,094100,144290385,4100,4100,4100,4100,190
|
|
20230817,094000,143511385,4095,4095,4095,4095,193
|
|
20230817,093900,142721050,4095,4095,4095,4095,2
|
|
20230817,093800,142712860,4095,4095,4095,4095,1
|
|
20230817,093700,142708765,4095,4105,4105,4095,206
|
|
20230817,093600,141864445,4090,4080,4090,4080,331
|
|
20230817,093500,140511355,4075,4075,4075,4075,58
|
|
20230817,093400,140275005,4075,4075,4075,4065,1212
|
|
20230817,093300,135336125,4070,4070,4070,4070,10
|
|
20230817,093200,135295425,4075,4065,4075,4065,45
|
|
20230817,093100,135112090,4070,4075,4075,4070,3995
|
|
20230817,093000,118848400,4075,4090,4090,4075,225
|
|
20230817,092900,117931105,4090,4085,4090,4080,368
|
|
20230817,092800,116426035,4085,4085,4085,4085,93
|
|
20230817,092700,116046130,4090,4095,4095,4090,482
|
|
20230817,092600,114074600,4090,4085,4090,4085,2005
|
|
20230817,092500,105874460,4085,4075,4085,4075,740
|
|
20230817,092400,102855220,4075,4080,4085,4075,522
|
|
20230817,092300,100727110,4075,4075,4075,4075,20
|
|
20230817,092200,100645610,4080,4080,4080,4080,1
|
|
20230817,092100,100641530,4055,4055,4055,4055,0
|
|
20230817,092000,100641530,4055,4055,4055,4055,189
|
|
20230817,091900,99875135,4055,4065,4080,4055,2910
|
|
20230817,091800,88059145,4090,4090,4090,4090,0
|
|
20230817,091700,88059145,4090,4090,4090,4090,1000
|
|
20230817,091600,83969145,4055,4055,4055,4055,200
|
|
20230817,091500,83158145,4055,4065,4090,4055,4028
|
|
20230817,091400,66801600,4090,4090,4090,4090,10
|
|
20230817,091300,66760700,4090,4085,4090,4085,200
|
|
20230817,091200,65942710,4055,4060,4060,4055,3571
|
|
20230817,091100,51452305,4055,4060,4060,4055,499
|
|
20230817,091000,49428785,4060,4060,4060,4060,0
|
|
20230817,090900,49428785,4060,4060,4060,4060,169
|
|
20230817,090800,48742645,4060,4060,4060,4060,205
|
|
20230817,090700,47910345,4060,4065,4065,4060,430
|
|
20230817,090600,46163915,4090,4090,4090,4090,1
|
|
20230817,090500,46159825,4060,4060,4060,4060,38
|
|
20230817,090400,46005545,4055,4055,4055,4055,80
|
|
20230817,090300,45681145,4060,4065,4065,4060,2197
|
|
20230817,090200,36751700,4070,4080,4090,4070,1109
|
|
20230817,090100,32230695,4090,4090,4090,4090,4
|
|
20230817,090000,32214335,4100,4045,4105,4045,7957
|