617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,191400,132389625,3060,3060,3060,3060,1003
|
|
20230807,191300,132389625,3060,3060,3060,3060,0
|
|
20230807,191200,132389625,3060,3060,3060,3060,0
|
|
20230807,191100,132389625,3060,3060,3060,3060,0
|
|
20230807,191000,132389625,3060,3060,3060,3060,0
|
|
20230807,190900,132389625,3060,3060,3060,3060,0
|
|
20230807,190800,132389625,3060,3060,3060,3060,0
|
|
20230807,190700,132389625,3060,3060,3060,3060,0
|
|
20230807,190600,132389625,3060,3060,3060,3060,0
|
|
20230807,190500,132389625,3060,3060,3060,3060,0
|
|
20230807,190400,132389625,3060,3060,3060,3060,0
|
|
20230807,190300,132389625,3060,3060,3060,3060,0
|
|
20230807,190200,132389625,3060,3060,3060,3060,0
|
|
20230807,190100,132389625,3060,3060,3060,3060,0
|
|
20230807,190000,132389625,3060,3060,3060,3060,0
|
|
20230807,185900,132389625,3060,3060,3060,3060,0
|
|
20230807,185800,132389625,3060,3060,3060,3060,0
|
|
20230807,185700,132389625,3060,3060,3060,3060,0
|
|
20230807,185600,132389625,3060,3060,3060,3060,0
|
|
20230807,185500,132389625,3060,3060,3060,3060,0
|
|
20230807,185400,132389625,3060,3060,3060,3060,0
|
|
20230807,185300,132389625,3060,3060,3060,3060,0
|
|
20230807,185200,132389625,3060,3060,3060,3060,0
|
|
20230807,185100,132389625,3060,3060,3060,3060,0
|
|
20230807,185000,132389625,3060,3060,3060,3060,0
|
|
20230807,184900,132389625,3060,3060,3060,3060,0
|
|
20230807,184800,132389625,3060,3060,3060,3060,0
|
|
20230807,184700,132389625,3060,3060,3060,3060,0
|
|
20230807,184600,132389625,3060,3060,3060,3060,0
|
|
20230807,184500,132389625,3060,3060,3060,3060,0
|
|
20230807,184400,132389625,3060,3060,3060,3060,1003
|
|
20230807,184300,132389625,3060,3060,3060,3060,0
|
|
20230807,184200,132389625,3060,3060,3060,3060,0
|
|
20230807,184100,132389625,3060,3060,3060,3060,0
|
|
20230807,184000,132389625,3060,3060,3060,3060,0
|
|
20230807,183900,132389625,3060,3060,3060,3060,0
|
|
20230807,183800,132389625,3060,3060,3060,3060,0
|
|
20230807,183700,132389625,3060,3060,3060,3060,0
|
|
20230807,183600,132389625,3060,3060,3060,3060,0
|
|
20230807,183500,132389625,3060,3060,3060,3060,0
|
|
20230807,183400,132389625,3060,3060,3060,3060,0
|
|
20230807,183300,132389625,3060,3060,3060,3060,0
|
|
20230807,183200,132389625,3060,3060,3060,3060,0
|
|
20230807,183100,132389625,3060,3060,3060,3060,0
|
|
20230807,183000,132389625,3060,3060,3060,3060,0
|
|
20230807,182900,132389625,3060,3060,3060,3060,0
|
|
20230807,182800,132389625,3060,3060,3060,3060,0
|
|
20230807,182700,132389625,3060,3060,3060,3060,0
|
|
20230807,182600,132389625,3060,3060,3060,3060,0
|
|
20230807,182500,132389625,3060,3060,3060,3060,0
|
|
20230807,182400,132389625,3060,3060,3060,3060,0
|
|
20230807,182300,132389625,3060,3060,3060,3060,0
|
|
20230807,182200,132389625,3060,3060,3060,3060,0
|
|
20230807,182100,132389625,3060,3060,3060,3060,0
|
|
20230807,182000,132389625,3060,3060,3060,3060,0
|
|
20230807,181900,132389625,3060,3060,3060,3060,0
|
|
20230807,181800,132389625,3060,3060,3060,3060,0
|
|
20230807,181700,132389625,3060,3060,3060,3060,0
|
|
20230807,181600,132389625,3060,3060,3060,3060,0
|
|
20230807,181500,132389625,3060,3060,3060,3060,0
|
|
20230807,181400,132389625,3060,3060,3060,3060,1003
|
|
20230807,181300,132389625,3060,3060,3060,3060,0
|
|
20230807,181200,132389625,3060,3060,3060,3060,0
|
|
20230807,181100,132389625,3060,3060,3060,3060,0
|
|
20230807,181000,132389625,3060,3060,3060,3060,0
|
|
20230807,180900,132389625,3060,3060,3060,3060,0
|
|
20230807,180800,132389625,3060,3060,3060,3060,0
|
|
20230807,180700,132389625,3060,3060,3060,3060,0
|
|
20230807,180600,132389625,3060,3060,3060,3060,0
|
|
20230807,180500,132389625,3060,3060,3060,3060,0
|
|
20230807,180400,132389625,3060,3060,3060,3060,0
|
|
20230807,180300,132389625,3060,3060,3060,3060,0
|
|
20230807,180200,132389625,3060,3060,3060,3060,0
|
|
20230807,180100,132389625,3060,3060,3060,3060,0
|
|
20230807,180000,132389625,3060,3060,3060,3060,0
|
|
20230807,175900,132389625,3060,3060,3060,3060,0
|
|
20230807,175800,132389625,3060,3060,3060,3060,0
|
|
20230807,175700,132389625,3060,3060,3060,3060,0
|
|
20230807,175600,132389625,3060,3060,3060,3060,0
|
|
20230807,175500,132389625,3060,3060,3060,3060,0
|
|
20230807,175400,132389625,3060,3060,3060,3060,0
|
|
20230807,175300,132389625,3060,3060,3060,3060,0
|
|
20230807,175200,132389625,3060,3060,3060,3060,0
|
|
20230807,175100,132389625,3060,3060,3060,3060,0
|
|
20230807,175000,132389625,3060,3060,3060,3060,0
|
|
20230807,174900,132389625,3060,3060,3060,3060,0
|
|
20230807,174800,132389625,3060,3060,3060,3060,0
|
|
20230807,174700,132389625,3060,3060,3060,3060,0
|
|
20230807,174600,132389625,3060,3060,3060,3060,0
|
|
20230807,174500,132389625,3060,3060,3060,3060,0
|
|
20230807,174400,132389625,3060,3060,3060,3060,1003
|
|
20230807,174300,132389625,3060,3060,3060,3060,0
|
|
20230807,174200,132389625,3060,3060,3060,3060,0
|
|
20230807,174100,132389625,3060,3060,3060,3060,0
|
|
20230807,174000,132389625,3060,3060,3060,3060,0
|
|
20230807,173900,132389625,3060,3060,3060,3060,0
|
|
20230807,173800,132389625,3060,3060,3060,3060,0
|
|
20230807,173700,132389625,3060,3060,3060,3060,0
|
|
20230807,173600,132389625,3060,3060,3060,3060,0
|
|
20230807,173500,132389625,3060,3060,3060,3060,0
|
|
20230807,173400,132389625,3060,3060,3060,3060,0
|
|
20230807,173300,132389625,3060,3060,3060,3060,0
|
|
20230807,173200,132389625,3060,3060,3060,3060,0
|
|
20230807,173100,132389625,3060,3060,3060,3060,0
|
|
20230807,173000,132389625,3060,3060,3060,3060,0
|
|
20230807,172900,132389625,3060,3060,3060,3060,0
|
|
20230807,172800,132389625,3060,3060,3060,3060,0
|
|
20230807,172700,132389625,3060,3060,3060,3060,0
|
|
20230807,172600,132389625,3060,3060,3060,3060,0
|
|
20230807,172500,132389625,3060,3060,3060,3060,0
|
|
20230807,172400,132389625,3060,3060,3060,3060,0
|
|
20230807,172300,132389625,3060,3060,3060,3060,0
|
|
20230807,172200,132389625,3060,3060,3060,3060,0
|
|
20230807,172100,132389625,3060,3060,3060,3060,0
|
|
20230807,172000,132389625,3060,3060,3060,3060,0
|
|
20230807,171900,132389625,3060,3060,3060,3060,0
|
|
20230807,171800,132389625,3060,3060,3060,3060,0
|
|
20230807,171700,132389625,3060,3060,3060,3060,0
|
|
20230807,171600,132389625,3060,3060,3060,3060,0
|
|
20230807,171500,132389625,3060,3060,3060,3060,0
|
|
20230807,171400,132389625,3060,3060,3060,3060,1003
|
|
20230807,171300,132389625,3060,3060,3060,3060,0
|
|
20230807,171200,132389625,3060,3060,3060,3060,0
|
|
20230807,171100,132389625,3060,3060,3060,3060,0
|
|
20230807,171000,132389625,3060,3060,3060,3060,0
|
|
20230807,170900,132389625,3060,3060,3060,3060,0
|
|
20230807,170800,132389625,3060,3060,3060,3060,0
|
|
20230807,170700,132389625,3060,3060,3060,3060,0
|
|
20230807,170600,132389625,3060,3060,3060,3060,0
|
|
20230807,170500,132389625,3060,3060,3060,3060,0
|
|
20230807,170400,132389625,3060,3060,3060,3060,0
|
|
20230807,170300,132389625,3060,3060,3060,3060,0
|
|
20230807,170200,132389625,3060,3060,3060,3060,0
|
|
20230807,170100,132389625,3060,3060,3060,3060,0
|
|
20230807,170000,132389625,3060,3060,3060,3060,0
|
|
20230807,165900,132389625,3060,3060,3060,3060,0
|
|
20230807,165800,132389625,3060,3060,3060,3060,0
|
|
20230807,165700,132389625,3060,3060,3060,3060,0
|
|
20230807,165600,132389625,3060,3060,3060,3060,0
|
|
20230807,165500,132389625,3060,3060,3060,3060,0
|
|
20230807,165400,132389625,3060,3060,3060,3060,0
|
|
20230807,165300,132389625,3060,3060,3060,3060,0
|
|
20230807,165200,132389625,3060,3060,3060,3060,0
|
|
20230807,165100,132389625,3060,3060,3060,3060,0
|
|
20230807,165000,132389625,3060,3060,3060,3060,0
|
|
20230807,164900,132389625,3060,3060,3060,3060,0
|
|
20230807,164800,132389625,3060,3060,3060,3060,0
|
|
20230807,164700,132389625,3060,3060,3060,3060,0
|
|
20230807,164600,132389625,3060,3060,3060,3060,0
|
|
20230807,164500,132389625,3060,3060,3060,3060,0
|
|
20230807,164400,132389625,3060,3060,3060,3060,1003
|
|
20230807,164300,132389625,3060,3060,3060,3060,0
|
|
20230807,164200,132389625,3060,3060,3060,3060,0
|
|
20230807,164100,132389625,3060,3060,3060,3060,0
|
|
20230807,164000,132389625,3060,3060,3060,3060,0
|
|
20230807,163900,132389625,3060,3060,3060,3060,0
|
|
20230807,163800,132389625,3060,3060,3060,3060,0
|
|
20230807,163700,132389625,3060,3060,3060,3060,0
|
|
20230807,163600,132389625,3060,3060,3060,3060,0
|
|
20230807,163500,132389625,3060,3060,3060,3060,0
|
|
20230807,163400,132389625,3060,3060,3060,3060,0
|
|
20230807,163300,132389625,3060,3060,3060,3060,0
|
|
20230807,163200,132389625,3060,3060,3060,3060,0
|
|
20230807,163100,132389625,3060,3060,3060,3060,0
|
|
20230807,163000,132389625,3060,3060,3060,3060,0
|
|
20230807,162900,132389625,3060,3060,3060,3060,0
|
|
20230807,162800,132389625,3060,3060,3060,3060,0
|
|
20230807,162700,132389625,3060,3060,3060,3060,0
|
|
20230807,162600,132389625,3060,3060,3060,3060,0
|
|
20230807,162500,132389625,3060,3060,3060,3060,0
|
|
20230807,162400,132389625,3060,3060,3060,3060,0
|
|
20230807,162300,132389625,3060,3060,3060,3060,0
|
|
20230807,162200,132389625,3060,3060,3060,3060,0
|
|
20230807,162100,132389625,3060,3060,3060,3060,0
|
|
20230807,162000,132389625,3060,3060,3060,3060,0
|
|
20230807,161900,132389625,3060,3060,3060,3060,0
|
|
20230807,161800,132389625,3060,3060,3060,3060,0
|
|
20230807,161700,132389625,3060,3060,3060,3060,0
|
|
20230807,161600,132389625,3060,3060,3060,3060,0
|
|
20230807,161500,132389625,3060,3060,3060,3060,0
|
|
20230807,161400,132389625,3060,3060,3060,3060,1003
|
|
20230807,161300,132389625,3060,3060,3060,3060,0
|
|
20230807,161200,132389625,3060,3060,3060,3060,0
|
|
20230807,161100,132389625,3060,3060,3060,3060,0
|
|
20230807,161000,132389625,3060,3060,3060,3060,0
|
|
20230807,160900,132389625,3060,3060,3060,3060,0
|
|
20230807,160800,132389625,3060,3060,3060,3060,0
|
|
20230807,160700,132389625,3060,3060,3060,3060,0
|
|
20230807,160600,132389625,3060,3060,3060,3060,0
|
|
20230807,160500,132389625,3060,3060,3060,3060,0
|
|
20230807,160400,132389625,3060,3060,3060,3060,0
|
|
20230807,160300,132389625,3060,3060,3060,3060,0
|
|
20230807,160200,132389625,3060,3060,3060,3060,0
|
|
20230807,160100,132389625,3060,3060,3060,3060,0
|
|
20230807,160000,132389625,3060,3060,3060,3060,0
|
|
20230807,155900,132389625,3060,3060,3060,3060,0
|
|
20230807,155800,132389625,3060,3060,3060,3060,0
|
|
20230807,155700,132389625,3060,3060,3060,3060,0
|
|
20230807,155600,132389625,3060,3060,3060,3060,0
|
|
20230807,155500,132389625,3060,3060,3060,3060,0
|
|
20230807,155400,132389625,3060,3060,3060,3060,0
|
|
20230807,155300,132389625,3060,3060,3060,3060,0
|
|
20230807,155200,132389625,3060,3060,3060,3060,0
|
|
20230807,155100,132389625,3060,3060,3060,3060,0
|
|
20230807,155000,132389625,3060,3060,3060,3060,0
|
|
20230807,154900,132389625,3060,3060,3060,3060,0
|
|
20230807,154800,132389625,3060,3060,3060,3060,0
|
|
20230807,154700,132389625,3060,3060,3060,3060,0
|
|
20230807,154600,132389625,3060,3060,3060,3060,0
|
|
20230807,154500,132389625,3060,3060,3060,3060,0
|
|
20230807,154400,132389625,3060,3060,3060,3060,1003
|
|
20230807,154300,132389625,3060,3060,3060,3060,0
|
|
20230807,154200,132389625,3060,3060,3060,3060,0
|
|
20230807,154100,132389625,3060,3060,3060,3060,0
|
|
20230807,154000,132389625,3060,3060,3060,3060,0
|
|
20230807,153900,132389625,3060,3060,3060,3060,0
|
|
20230807,153800,132389625,3060,3060,3060,3060,0
|
|
20230807,153700,132389625,3060,3060,3060,3060,0
|
|
20230807,153600,132389625,3060,3060,3060,3060,0
|
|
20230807,153500,132389625,3060,3060,3060,3060,0
|
|
20230807,153400,132389625,3060,3060,3060,3060,0
|
|
20230807,153300,132389625,3060,3060,3060,3060,0
|
|
20230807,153200,132389625,3060,3060,3060,3060,0
|
|
20230807,153100,132389625,3060,3060,3060,3060,0
|
|
20230807,153000,132389625,3060,3060,3060,3060,1003
|
|
20230807,152900,129320445,3060,3060,3060,3060,0
|
|
20230807,152800,129320445,3060,3060,3060,3060,0
|
|
20230807,152700,129320445,3060,3060,3060,3060,0
|
|
20230807,152600,129320445,3060,3060,3060,3060,0
|
|
20230807,152500,129320445,3060,3060,3060,3060,0
|
|
20230807,152400,129320445,3060,3060,3060,3060,0
|
|
20230807,152300,129320445,3060,3060,3060,3060,0
|
|
20230807,152200,129320445,3060,3060,3060,3060,0
|
|
20230807,152100,129320445,3060,3060,3060,3060,0
|
|
20230807,152000,129320445,3060,3060,3060,3060,0
|
|
20230807,151900,129320445,3060,3070,3070,3060,2
|
|
20230807,151800,129314315,3075,3065,3075,3065,12
|
|
20230807,151700,129277435,3065,3065,3065,3065,665
|
|
20230807,151600,127239210,3075,3065,3075,3065,635
|
|
20230807,151500,125291235,3075,3075,3075,3075,3
|
|
20230807,151400,125282010,3070,3065,3070,3065,1303
|
|
20230807,151300,121281805,3065,3065,3065,3065,1
|
|
20230807,151200,121278740,3065,3070,3070,3065,644
|
|
20230807,151100,119304825,3070,3070,3070,3070,0
|
|
20230807,151000,119304825,3070,3070,3070,3070,0
|
|
20230807,150900,119304825,3070,3070,3070,3070,0
|
|
20230807,150800,119304825,3070,3070,3070,3070,0
|
|
20230807,150700,119304825,3070,3070,3070,3070,0
|
|
20230807,150600,119304825,3070,3070,3070,3070,0
|
|
20230807,150500,119304825,3070,3070,3070,3070,7
|
|
20230807,150400,119283335,3070,3070,3070,3070,0
|
|
20230807,150300,119283335,3070,3070,3070,3070,1
|
|
20230807,150200,119280265,3070,3070,3070,3070,0
|
|
20230807,150100,119280265,3070,3070,3070,3070,0
|
|
20230807,150000,119280265,3070,3070,3070,3070,0
|
|
20230807,145900,119280265,3070,3070,3070,3070,0
|
|
20230807,145800,119280265,3070,3070,3070,3070,0
|
|
20230807,145700,119280265,3070,3070,3070,3070,0
|
|
20230807,145600,119280265,3070,3070,3070,3070,1000
|
|
20230807,145500,116210265,3075,3075,3075,3075,23
|
|
20230807,145400,116139540,3075,3075,3075,3075,0
|
|
20230807,145300,116139540,3075,3075,3075,3075,0
|
|
20230807,145200,116139540,3075,3075,3075,3075,2
|
|
20230807,145100,116133390,3085,3085,3085,3085,0
|
|
20230807,145000,116133390,3085,3085,3085,3085,0
|
|
20230807,144900,116133390,3085,3085,3085,3085,0
|
|
20230807,144800,116133390,3085,3085,3085,3085,0
|
|
20230807,144700,116133390,3085,3085,3085,3085,0
|
|
20230807,144600,116133390,3085,3085,3085,3085,0
|
|
20230807,144500,116133390,3085,3085,3085,3085,0
|
|
20230807,144400,116133390,3085,3085,3085,3085,0
|
|
20230807,144300,116133390,3085,3085,3085,3085,0
|
|
20230807,144200,116133390,3085,3085,3085,3085,0
|
|
20230807,144100,116133390,3085,3085,3085,3085,0
|
|
20230807,144000,116133390,3085,3085,3085,3085,100
|
|
20230807,143900,115824890,3085,3075,3085,3075,673
|
|
20230807,143800,113752030,3075,3075,3075,3075,0
|
|
20230807,143700,113752030,3075,3075,3075,3075,0
|
|
20230807,143600,113752030,3075,3075,3075,3075,0
|
|
20230807,143500,113752030,3075,3075,3075,3075,0
|
|
20230807,143400,113752030,3075,3075,3075,3075,52
|
|
20230807,143300,113592130,3075,3075,3075,3075,87
|
|
20230807,143200,113324605,3075,3075,3075,3075,0
|
|
20230807,143100,113324605,3075,3075,3075,3075,13
|
|
20230807,143000,113284630,3080,3080,3080,3080,0
|
|
20230807,142900,113284630,3080,3080,3080,3080,0
|
|
20230807,142800,113284630,3080,3080,3080,3080,1
|
|
20230807,142700,113281550,3080,3080,3080,3080,250
|
|
20230807,142600,112511550,3080,3080,3080,3080,5
|
|
20230807,142500,112496150,3080,3080,3080,3080,0
|
|
20230807,142400,112496150,3080,3080,3080,3080,0
|
|
20230807,142300,112496150,3080,3080,3080,3080,0
|
|
20230807,142200,112496150,3080,3080,3080,3080,0
|
|
20230807,142100,112496150,3080,3080,3080,3080,0
|
|
20230807,142000,112496150,3080,3080,3080,3080,0
|
|
20230807,141900,112496150,3080,3080,3080,3080,0
|
|
20230807,141800,112496150,3080,3080,3080,3080,0
|
|
20230807,141700,112496150,3080,3080,3080,3080,0
|
|
20230807,141600,112496150,3080,3080,3080,3080,100
|
|
20230807,141500,112188150,3085,3085,3085,3085,0
|
|
20230807,141400,112188150,3085,3085,3085,3085,0
|
|
20230807,141300,112188150,3085,3080,3085,3080,8
|
|
20230807,141200,112163500,3070,3070,3070,3070,0
|
|
20230807,141100,112163500,3070,3070,3070,3070,9
|
|
20230807,141000,112135870,3085,3085,3085,3085,0
|
|
20230807,140900,112135870,3085,3085,3085,3085,0
|
|
20230807,140800,112135870,3085,3085,3085,3085,0
|
|
20230807,140700,112135870,3085,3085,3085,3085,0
|
|
20230807,140600,112135870,3085,3085,3085,3085,0
|
|
20230807,140500,112135870,3085,3085,3085,3085,0
|
|
20230807,140400,112135870,3085,3085,3085,3085,0
|
|
20230807,140300,112135870,3085,3085,3085,3085,0
|
|
20230807,140200,112135870,3085,3085,3085,3085,330
|
|
20230807,140100,111117820,3085,3085,3085,3085,1
|
|
20230807,140000,111114735,3085,3085,3085,3085,1
|
|
20230807,135900,111111650,3075,3080,3080,3075,3
|
|
20230807,135800,111102415,3085,3085,3085,3085,10
|
|
20230807,135700,111071565,3085,3085,3085,3085,100
|
|
20230807,135600,110763065,3085,3085,3085,3080,5
|
|
20230807,135500,110747645,3090,3090,3090,3090,0
|
|
20230807,135400,110747645,3090,3090,3090,3090,5
|
|
20230807,135300,110732195,3090,3070,3090,3070,7
|
|
20230807,135200,110710610,3070,3070,3070,3070,2
|
|
20230807,135100,110704470,3085,3085,3085,3085,0
|
|
20230807,135000,110704470,3085,3085,3085,3085,79
|
|
20230807,134900,110460755,3085,3085,3085,3085,21
|
|
20230807,134800,110395970,3085,3085,3085,3085,61
|
|
20230807,134700,110207785,3085,3085,3085,3085,3339
|
|
20230807,134600,99906970,3085,3085,3085,3085,0
|
|
20230807,134500,99906970,3085,3085,3085,3085,0
|
|
20230807,134400,99906970,3085,3085,3085,3085,0
|
|
20230807,134300,99906970,3085,3080,3085,3080,35
|
|
20230807,134200,99799010,3085,3085,3085,3085,0
|
|
20230807,134100,99799010,3085,3080,3085,3080,300
|
|
20230807,134000,98874215,3075,3075,3075,3075,0
|
|
20230807,133900,98874215,3075,3065,3075,3065,6
|
|
20230807,133800,98855775,3065,3080,3080,3065,798
|
|
20230807,133700,96400015,3080,3080,3080,3080,0
|
|
20230807,133600,96400015,3080,3080,3080,3080,0
|
|
20230807,133500,96400015,3080,3080,3080,3080,0
|
|
20230807,133400,96400015,3080,3080,3080,3080,0
|
|
20230807,133300,96400015,3080,3080,3080,3080,1
|
|
20230807,133200,96396935,3075,3075,3075,3075,0
|
|
20230807,133100,96396935,3075,3075,3075,3075,37
|
|
20230807,133000,96283160,3070,3070,3070,3070,0
|
|
20230807,132900,96283160,3070,3070,3070,3070,114
|
|
20230807,132800,95933180,3070,3070,3070,3070,0
|
|
20230807,132700,95933180,3070,3070,3070,3070,0
|
|
20230807,132600,95933180,3070,3070,3070,3070,0
|
|
20230807,132500,95933180,3070,3070,3070,3070,0
|
|
20230807,132400,95933180,3070,3065,3070,3065,31
|
|
20230807,132300,95838065,3070,3070,3070,3070,0
|
|
20230807,132200,95838065,3070,3070,3070,3070,0
|
|
20230807,132100,95838065,3070,3070,3070,3070,0
|
|
20230807,132000,95838065,3070,3070,3070,3070,0
|
|
20230807,131900,95838065,3070,3070,3070,3070,10
|
|
20230807,131800,95807365,3065,3070,3070,3065,31
|
|
20230807,131700,95712345,3065,3065,3065,3065,0
|
|
20230807,131600,95712345,3065,3070,3070,3065,2
|
|
20230807,131500,95706210,3075,3075,3075,3075,0
|
|
20230807,131400,95706210,3075,3075,3075,3075,0
|
|
20230807,131300,95706210,3075,3075,3075,3075,0
|
|
20230807,131200,95706210,3075,3075,3075,3075,0
|
|
20230807,131100,95706210,3075,3075,3075,3075,0
|
|
20230807,131000,95706210,3075,3070,3075,3070,331
|
|
20230807,130900,94688885,3070,3070,3070,3070,251
|
|
20230807,130800,93918315,3070,3075,3075,3070,102
|
|
20230807,130700,93605170,3070,3060,3070,3060,598
|
|
20230807,130600,91770065,3060,3060,3060,3060,100
|
|
20230807,130500,91464065,3065,3065,3065,3065,0
|
|
20230807,130400,91464065,3065,3065,3065,3065,222
|
|
20230807,130300,90783635,3065,3065,3065,3065,412
|
|
20230807,130200,89520855,3065,3065,3065,3065,5030
|
|
20230807,130100,74103905,3065,3060,3065,3060,502
|
|
20230807,130000,72567775,3065,3065,3065,3065,0
|
|
20230807,125900,72567775,3065,3065,3065,3065,0
|
|
20230807,125800,72567775,3065,3065,3065,3065,0
|
|
20230807,125700,72567775,3065,3065,3065,3065,0
|
|
20230807,125600,72567775,3065,3065,3065,3065,0
|
|
20230807,125500,72567775,3065,3060,3065,3060,367
|
|
20230807,125400,71442925,3060,3060,3060,3060,1
|
|
20230807,125300,71439865,3060,3060,3060,3060,0
|
|
20230807,125200,71439865,3060,3060,3060,3060,1
|
|
20230807,125100,71436805,3060,3060,3060,3060,0
|
|
20230807,125000,71436805,3060,3060,3060,3060,51
|
|
20230807,124900,71280745,3060,3060,3060,3060,0
|
|
20230807,124800,71280745,3060,3060,3060,3060,1
|
|
20230807,124700,71277685,3060,3060,3060,3060,0
|
|
20230807,124600,71277685,3060,3060,3060,3060,1
|
|
20230807,124500,71274625,3060,3060,3060,3060,0
|
|
20230807,124400,71274625,3060,3060,3060,3060,180
|
|
20230807,124300,70723825,3065,3060,3065,3060,1001
|
|
20230807,124200,67655765,3055,3055,3055,3055,10
|
|
20230807,124100,67625215,3065,3065,3065,3065,0
|
|
20230807,124000,67625215,3065,3065,3065,3065,0
|
|
20230807,123900,67625215,3065,3065,3065,3065,1
|
|
20230807,123800,67622150,3060,3055,3060,3055,4
|
|
20230807,123700,67609915,3055,3055,3055,3055,0
|
|
20230807,123600,67609915,3055,3055,3055,3055,0
|
|
20230807,123500,67609915,3055,3055,3055,3055,1
|
|
20230807,123400,67606860,3055,3055,3055,3055,201
|
|
20230807,123300,66992805,3065,3065,3065,3065,0
|
|
20230807,123200,66992805,3065,3065,3065,3065,0
|
|
20230807,123100,66992805,3065,3065,3065,3065,0
|
|
20230807,123000,66992805,3065,3060,3065,3060,132
|
|
20230807,122900,66588880,3050,3050,3050,3050,0
|
|
20230807,122800,66588880,3050,3050,3050,3050,0
|
|
20230807,122700,66588880,3050,3050,3050,3050,0
|
|
20230807,122600,66588880,3050,3050,3050,3050,0
|
|
20230807,122500,66588880,3050,3050,3050,3050,0
|
|
20230807,122400,66588880,3050,3050,3050,3050,150
|
|
20230807,122300,66131380,3050,3050,3050,3050,0
|
|
20230807,122200,66131380,3050,3050,3050,3050,0
|
|
20230807,122100,66131380,3050,3050,3050,3050,0
|
|
20230807,122000,66131380,3050,3050,3050,3050,815
|
|
20230807,121900,63645630,3050,3050,3050,3050,0
|
|
20230807,121800,63645630,3050,3050,3050,3050,0
|
|
20230807,121700,63645630,3050,3050,3050,3050,0
|
|
20230807,121600,63645630,3050,3050,3050,3050,0
|
|
20230807,121500,63645630,3050,3050,3050,3050,0
|
|
20230807,121400,63645630,3050,3050,3050,3050,0
|
|
20230807,121300,63645630,3050,3050,3050,3050,185
|
|
20230807,121200,63081380,3050,3050,3050,3050,0
|
|
20230807,121100,63081380,3050,3050,3050,3050,0
|
|
20230807,121000,63081380,3050,3055,3055,3050,200
|
|
20230807,120900,62471320,3060,3060,3060,3060,0
|
|
20230807,120800,62471320,3060,3060,3060,3060,0
|
|
20230807,120700,62471320,3060,3060,3060,3060,0
|
|
20230807,120600,62471320,3060,3060,3060,3060,0
|
|
20230807,120500,62471320,3060,3060,3060,3060,1
|
|
20230807,120400,62468260,3060,3060,3060,3060,1
|
|
20230807,120300,62465200,3060,3060,3060,3060,0
|
|
20230807,120200,62465200,3060,3060,3060,3060,0
|
|
20230807,120100,62465200,3060,3060,3060,3060,1000
|
|
20230807,120000,59405200,3065,3065,3065,3065,0
|
|
20230807,115900,59405200,3065,3065,3065,3065,0
|
|
20230807,115800,59405200,3065,3065,3065,3065,0
|
|
20230807,115700,59405200,3065,3065,3065,3065,0
|
|
20230807,115600,59405200,3065,3065,3065,3065,0
|
|
20230807,115500,59405200,3065,3065,3065,3065,0
|
|
20230807,115400,59405200,3065,3065,3065,3065,0
|
|
20230807,115300,59405200,3065,3065,3065,3065,0
|
|
20230807,115200,59405200,3065,3065,3065,3065,0
|
|
20230807,115100,59405200,3065,3065,3065,3065,0
|
|
20230807,115000,59405200,3065,3065,3065,3065,0
|
|
20230807,114900,59405200,3065,3065,3065,3065,0
|
|
20230807,114800,59405200,3065,3065,3065,3065,0
|
|
20230807,114700,59405200,3065,3065,3065,3065,0
|
|
20230807,114600,59405200,3065,3065,3065,3065,0
|
|
20230807,114500,59405200,3065,3065,3065,3065,0
|
|
20230807,114400,59405200,3065,3065,3065,3065,0
|
|
20230807,114300,59405200,3065,3065,3065,3065,0
|
|
20230807,114200,59405200,3065,3065,3065,3065,0
|
|
20230807,114100,59405200,3065,3065,3065,3065,0
|
|
20230807,114000,59405200,3065,3065,3065,3065,0
|
|
20230807,113900,59405200,3065,3065,3065,3065,0
|
|
20230807,113800,59405200,3065,3065,3065,3065,0
|
|
20230807,113700,59405200,3065,3065,3065,3065,0
|
|
20230807,113600,59405200,3065,3065,3065,3065,0
|
|
20230807,113500,59405200,3065,3065,3065,3065,0
|
|
20230807,113400,59405200,3065,3065,3065,3065,0
|
|
20230807,113300,59405200,3065,3045,3065,3045,89
|
|
20230807,113200,59134175,3045,3045,3045,3045,1
|
|
20230807,113100,59131130,3045,3045,3045,3045,0
|
|
20230807,113000,59131130,3045,3045,3045,3045,1714
|
|
20230807,112900,53912000,3045,3045,3045,3045,0
|
|
20230807,112800,53912000,3045,3045,3045,3045,0
|
|
20230807,112700,53912000,3045,3045,3045,3045,100
|
|
20230807,112600,53607500,3065,3065,3065,3065,0
|
|
20230807,112500,53607500,3065,3065,3065,3065,99
|
|
20230807,112400,53304065,3050,3050,3050,3050,0
|
|
20230807,112300,53304065,3050,3050,3050,3050,100
|
|
20230807,112200,52999065,3045,3045,3045,3045,0
|
|
20230807,112100,52999065,3045,3045,3045,3045,0
|
|
20230807,112000,52999065,3045,3045,3045,3045,0
|
|
20230807,111900,52999065,3045,3045,3045,3045,0
|
|
20230807,111800,52999065,3045,3045,3045,3045,1
|
|
20230807,111700,52996020,3065,3065,3065,3065,3
|
|
20230807,111600,52986825,3060,3060,3060,3060,100
|
|
20230807,111500,52680825,3050,3050,3050,3050,0
|
|
20230807,111400,52680825,3050,3050,3050,3050,0
|
|
20230807,111300,52680825,3050,3050,3050,3050,0
|
|
20230807,111200,52680825,3050,3055,3055,3050,200
|
|
20230807,111100,52070325,3060,3060,3060,3060,100
|
|
20230807,111000,51764325,3065,3065,3065,3065,0
|
|
20230807,110900,51764325,3065,3065,3065,3065,24
|
|
20230807,110800,51690765,3065,3060,3065,3060,274
|
|
20230807,110700,50851800,3050,3050,3050,3050,0
|
|
20230807,110600,50851800,3050,3050,3050,3050,200
|
|
20230807,110500,50241800,3050,3055,3055,3050,50
|
|
20230807,110400,50089145,3055,3055,3055,3055,0
|
|
20230807,110300,50089145,3055,3055,3055,3055,0
|
|
20230807,110200,50089145,3055,3055,3055,3055,0
|
|
20230807,110100,50089145,3055,3055,3055,3055,0
|
|
20230807,110000,50089145,3055,3055,3055,3055,0
|
|
20230807,105900,50089145,3055,3055,3055,3055,0
|
|
20230807,105800,50089145,3055,3055,3055,3055,0
|
|
20230807,105700,50089145,3055,3055,3055,3055,0
|
|
20230807,105600,50089145,3055,3055,3055,3055,0
|
|
20230807,105500,50089145,3055,3055,3055,3055,0
|
|
20230807,105400,50089145,3055,3055,3055,3055,0
|
|
20230807,105300,50089145,3055,3055,3055,3055,0
|
|
20230807,105200,50089145,3055,3055,3055,3055,3
|
|
20230807,105100,50079980,3060,3060,3060,3060,0
|
|
20230807,105000,50079980,3060,3060,3060,3060,0
|
|
20230807,104900,50079980,3060,3060,3060,3060,0
|
|
20230807,104800,50079980,3060,3060,3060,3060,10
|
|
20230807,104700,50049380,3050,3050,3050,3050,0
|
|
20230807,104600,50049380,3050,3050,3050,3050,0
|
|
20230807,104500,50049380,3050,3050,3050,3050,0
|
|
20230807,104400,50049380,3050,3050,3050,3050,0
|
|
20230807,104300,50049380,3050,3050,3050,3050,0
|
|
20230807,104200,50049380,3050,3050,3050,3050,0
|
|
20230807,104100,50049380,3050,3050,3050,3050,0
|
|
20230807,104000,50049380,3050,3050,3050,3050,0
|
|
20230807,103900,50049380,3050,3050,3050,3050,0
|
|
20230807,103800,50049380,3050,3050,3050,3050,0
|
|
20230807,103700,50049380,3050,3050,3050,3050,70
|
|
20230807,103600,49835880,3060,3060,3060,3060,0
|
|
20230807,103500,49835880,3060,3060,3060,3060,3
|
|
20230807,103400,49826700,3065,3065,3065,3065,0
|
|
20230807,103300,49826700,3065,3065,3065,3065,0
|
|
20230807,103200,49826700,3065,3065,3065,3065,20
|
|
20230807,103100,49765400,3050,3050,3050,3050,0
|
|
20230807,103000,49765400,3050,3050,3050,3050,23
|
|
20230807,102900,49695250,3050,3050,3050,3050,0
|
|
20230807,102800,49695250,3050,3050,3050,3050,1
|
|
20230807,102700,49692200,3050,3050,3050,3050,0
|
|
20230807,102600,49692200,3050,3050,3050,3050,0
|
|
20230807,102500,49692200,3050,3050,3050,3050,1000
|
|
20230807,102400,46642200,3050,3050,3050,3050,0
|
|
20230807,102300,46642200,3050,3050,3050,3050,0
|
|
20230807,102200,46642200,3050,3050,3050,3050,200
|
|
20230807,102100,46032200,3050,3050,3050,3050,0
|
|
20230807,102000,46032200,3050,3050,3050,3050,0
|
|
20230807,101900,46032200,3050,3050,3050,3050,16
|
|
20230807,101800,45983400,3055,3055,3055,3055,0
|
|
20230807,101700,45983400,3055,3055,3055,3055,0
|
|
20230807,101600,45983400,3055,3055,3055,3055,0
|
|
20230807,101500,45983400,3055,3055,3055,3055,170
|
|
20230807,101400,45464050,3045,3045,3045,3045,0
|
|
20230807,101300,45464050,3045,3045,3045,3045,0
|
|
20230807,101200,45464050,3045,3045,3045,3045,0
|
|
20230807,101100,45464050,3045,3045,3045,3045,0
|
|
20230807,101000,45464050,3045,3045,3045,3045,0
|
|
20230807,100900,45464050,3045,3045,3045,3045,0
|
|
20230807,100800,45464050,3045,3045,3045,3045,0
|
|
20230807,100700,45464050,3045,3045,3045,3045,0
|
|
20230807,100600,45464050,3045,3045,3045,3045,0
|
|
20230807,100500,45464050,3045,3045,3045,3045,0
|
|
20230807,100400,45464050,3045,3045,3045,3045,843
|
|
20230807,100300,42897115,3045,3045,3045,3045,157
|
|
20230807,100200,42419050,3045,3045,3045,3045,150
|
|
20230807,100100,41962300,3050,3050,3050,3050,0
|
|
20230807,100000,41962300,3050,3050,3050,3050,0
|
|
20230807,095900,41962300,3050,3050,3050,3050,0
|
|
20230807,095800,41962300,3050,3050,3050,3050,1
|
|
20230807,095700,41959250,3050,3050,3050,3050,0
|
|
20230807,095600,41959250,3050,3050,3050,3050,0
|
|
20230807,095500,41959250,3050,3050,3050,3050,100
|
|
20230807,095400,41654250,3050,3050,3050,3050,33
|
|
20230807,095300,41553600,3050,3050,3050,3050,524
|
|
20230807,095200,39955400,3050,3050,3050,3050,0
|
|
20230807,095100,39955400,3050,3050,3050,3050,152
|
|
20230807,095000,39491800,3050,3055,3055,3050,30
|
|
20230807,094900,39400285,3070,3070,3070,3070,0
|
|
20230807,094800,39400285,3070,3070,3070,3070,0
|
|
20230807,094700,39400285,3070,3070,3070,3070,0
|
|
20230807,094600,39400285,3070,3070,3070,3070,0
|
|
20230807,094500,39400285,3070,3070,3070,3070,1
|
|
20230807,094400,39397215,3070,3070,3070,3070,127
|
|
20230807,094300,39007325,3070,3070,3070,3070,0
|
|
20230807,094200,39007325,3070,3070,3070,3070,70
|
|
20230807,094100,38792425,3070,3075,3075,3070,503
|
|
20230807,094000,37248200,3070,3050,3070,3050,1700
|
|
20230807,093900,32036095,3050,3055,3055,3050,2698
|
|
20230807,093800,23804695,3065,3065,3065,3065,0
|
|
20230807,093700,23804695,3065,3050,3065,3050,901
|
|
20230807,093600,21056630,3070,3070,3070,3070,0
|
|
20230807,093500,21056630,3070,3070,3070,3070,0
|
|
20230807,093400,21056630,3070,3050,3070,3050,322
|
|
20230807,093300,20074510,3070,3070,3070,3070,1
|
|
20230807,093200,20071440,3070,3070,3070,3070,0
|
|
20230807,093100,20071440,3070,3070,3070,3070,1
|
|
20230807,093000,20068370,3060,3055,3060,3055,116
|
|
20230807,092900,19713560,3055,3055,3055,3055,0
|
|
20230807,092800,19713560,3055,3050,3055,3050,100
|
|
20230807,092700,19408130,3040,3040,3040,3040,0
|
|
20230807,092600,19408130,3040,3040,3040,3040,0
|
|
20230807,092500,19408130,3040,3040,3040,3040,982
|
|
20230807,092400,16422850,3040,3040,3040,3040,0
|
|
20230807,092300,16422850,3040,3045,3045,3040,938
|
|
20230807,092200,13570280,3055,3055,3055,3055,0
|
|
20230807,092100,13570280,3055,3055,3055,3045,151
|
|
20230807,092000,13109175,3060,3060,3060,3060,100
|
|
20230807,091900,12803175,3060,3040,3060,3040,202
|
|
20230807,091800,12189055,3040,3045,3045,3040,173
|
|
20230807,091700,11662885,3040,3045,3045,3040,100
|
|
20230807,091600,11358610,3045,3045,3045,3045,0
|
|
20230807,091500,11358610,3045,3045,3045,3045,100
|
|
20230807,091400,11054110,3040,3045,3045,3040,228
|
|
20230807,091300,10360850,3045,3055,3055,3045,301
|
|
20230807,091200,9444235,3055,3055,3055,3055,90
|
|
20230807,091100,9169285,3050,3050,3050,3045,111
|
|
20230807,091000,8830985,3045,3045,3060,3045,32
|
|
20230807,090900,8733370,3060,3060,3060,3060,11
|
|
20230807,090800,8699710,3060,3055,3060,3050,211
|
|
20230807,090700,8054110,3055,3055,3055,3055,59
|
|
20230807,090600,7873865,3040,3040,3040,3040,8
|
|
20230807,090500,7849545,3040,3040,3040,3040,400
|
|
20230807,090400,6633545,3060,3060,3060,3060,95
|
|
20230807,090300,6342845,3040,3040,3040,3040,66
|
|
20230807,090200,6142205,3045,3050,3050,3045,539
|
|
20230807,090100,4499315,3050,3055,3055,3050,1237
|
|
20230807,090000,722870,3060,3065,3065,3060,236
|