616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,191300,284157790,3040,3040,3040,3040,1481
|
|
20230817,191200,284157790,3040,3040,3040,3040,0
|
|
20230817,191100,284157790,3040,3040,3040,3040,0
|
|
20230817,191000,284157790,3040,3040,3040,3040,0
|
|
20230817,190900,284157790,3040,3040,3040,3040,0
|
|
20230817,190800,284157790,3040,3040,3040,3040,0
|
|
20230817,190700,284157790,3040,3040,3040,3040,0
|
|
20230817,190600,284157790,3040,3040,3040,3040,0
|
|
20230817,190500,284157790,3040,3040,3040,3040,0
|
|
20230817,190400,284157790,3040,3040,3040,3040,0
|
|
20230817,190300,284157790,3040,3040,3040,3040,0
|
|
20230817,190200,284157790,3040,3040,3040,3040,0
|
|
20230817,190100,284157790,3040,3040,3040,3040,0
|
|
20230817,190000,284157790,3040,3040,3040,3040,0
|
|
20230817,185900,284157790,3040,3040,3040,3040,0
|
|
20230817,185800,284157790,3040,3040,3040,3040,0
|
|
20230817,185700,284157790,3040,3040,3040,3040,0
|
|
20230817,185600,284157790,3040,3040,3040,3040,0
|
|
20230817,185500,284157790,3040,3040,3040,3040,0
|
|
20230817,185400,284157790,3040,3040,3040,3040,0
|
|
20230817,185300,284157790,3040,3040,3040,3040,0
|
|
20230817,185200,284157790,3040,3040,3040,3040,0
|
|
20230817,185100,284157790,3040,3040,3040,3040,0
|
|
20230817,185000,284157790,3040,3040,3040,3040,0
|
|
20230817,184900,284157790,3040,3040,3040,3040,0
|
|
20230817,184800,284157790,3040,3040,3040,3040,0
|
|
20230817,184700,284157790,3040,3040,3040,3040,0
|
|
20230817,184600,284157790,3040,3040,3040,3040,0
|
|
20230817,184500,284157790,3040,3040,3040,3040,0
|
|
20230817,184400,284157790,3040,3040,3040,3040,0
|
|
20230817,184300,284157790,3040,3040,3040,3040,1481
|
|
20230817,184200,284157790,3040,3040,3040,3040,0
|
|
20230817,184100,284157790,3040,3040,3040,3040,0
|
|
20230817,184000,284157790,3040,3040,3040,3040,0
|
|
20230817,183900,284157790,3040,3040,3040,3040,0
|
|
20230817,183800,284157790,3040,3040,3040,3040,0
|
|
20230817,183700,284157790,3040,3040,3040,3040,0
|
|
20230817,183600,284157790,3040,3040,3040,3040,0
|
|
20230817,183500,284157790,3040,3040,3040,3040,0
|
|
20230817,183400,284157790,3040,3040,3040,3040,0
|
|
20230817,183300,284157790,3040,3040,3040,3040,0
|
|
20230817,183200,284157790,3040,3040,3040,3040,0
|
|
20230817,183100,284157790,3040,3040,3040,3040,0
|
|
20230817,183000,284157790,3040,3040,3040,3040,0
|
|
20230817,182900,284157790,3040,3040,3040,3040,0
|
|
20230817,182800,284157790,3040,3040,3040,3040,0
|
|
20230817,182700,284157790,3040,3040,3040,3040,0
|
|
20230817,182600,284157790,3040,3040,3040,3040,0
|
|
20230817,182500,284157790,3040,3040,3040,3040,0
|
|
20230817,182400,284157790,3040,3040,3040,3040,0
|
|
20230817,182300,284157790,3040,3040,3040,3040,0
|
|
20230817,182200,284157790,3040,3040,3040,3040,0
|
|
20230817,182100,284157790,3040,3040,3040,3040,0
|
|
20230817,182000,284157790,3040,3040,3040,3040,0
|
|
20230817,181900,284157790,3040,3040,3040,3040,0
|
|
20230817,181800,284157790,3040,3040,3040,3040,0
|
|
20230817,181700,284157790,3040,3040,3040,3040,0
|
|
20230817,181600,284157790,3040,3040,3040,3040,0
|
|
20230817,181500,284157790,3040,3040,3040,3040,0
|
|
20230817,181400,284157790,3040,3040,3040,3040,0
|
|
20230817,181300,284157790,3040,3040,3040,3040,1481
|
|
20230817,181200,284157790,3040,3040,3040,3040,0
|
|
20230817,181100,284157790,3040,3040,3040,3040,0
|
|
20230817,181000,284157790,3040,3040,3040,3040,0
|
|
20230817,180900,284157790,3040,3040,3040,3040,0
|
|
20230817,180800,284157790,3040,3040,3040,3040,0
|
|
20230817,180700,284157790,3040,3040,3040,3040,0
|
|
20230817,180600,284157790,3040,3040,3040,3040,0
|
|
20230817,180500,284157790,3040,3040,3040,3040,0
|
|
20230817,180400,284157790,3040,3040,3040,3040,0
|
|
20230817,180300,284157790,3040,3040,3040,3040,0
|
|
20230817,180200,284157790,3040,3040,3040,3040,0
|
|
20230817,180100,284157790,3040,3040,3040,3040,0
|
|
20230817,180000,284157790,3040,3040,3040,3040,0
|
|
20230817,175900,284157790,3040,3040,3040,3040,0
|
|
20230817,175800,284157790,3040,3040,3040,3040,0
|
|
20230817,175700,284157790,3040,3040,3040,3040,0
|
|
20230817,175600,284157790,3040,3040,3040,3040,0
|
|
20230817,175500,284157790,3040,3040,3040,3040,0
|
|
20230817,175400,284157790,3040,3040,3040,3040,0
|
|
20230817,175300,284157790,3040,3040,3040,3040,0
|
|
20230817,175200,284157790,3040,3040,3040,3040,0
|
|
20230817,175100,284157790,3040,3040,3040,3040,0
|
|
20230817,175000,284157790,3040,3040,3040,3040,0
|
|
20230817,174900,284157790,3040,3040,3040,3040,0
|
|
20230817,174800,284157790,3040,3040,3040,3040,0
|
|
20230817,174700,284157790,3040,3040,3040,3040,0
|
|
20230817,174600,284157790,3040,3040,3040,3040,0
|
|
20230817,174500,284157790,3040,3040,3040,3040,0
|
|
20230817,174400,284157790,3040,3040,3040,3040,0
|
|
20230817,174300,284157790,3040,3040,3040,3040,1481
|
|
20230817,174200,284157790,3040,3040,3040,3040,0
|
|
20230817,174100,284157790,3040,3040,3040,3040,0
|
|
20230817,174000,284157790,3040,3040,3040,3040,0
|
|
20230817,173900,284157790,3040,3040,3040,3040,0
|
|
20230817,173800,284157790,3040,3040,3040,3040,0
|
|
20230817,173700,284157790,3040,3040,3040,3040,0
|
|
20230817,173600,284157790,3040,3040,3040,3040,0
|
|
20230817,173500,284157790,3040,3040,3040,3040,0
|
|
20230817,173400,284157790,3040,3040,3040,3040,0
|
|
20230817,173300,284157790,3040,3040,3040,3040,0
|
|
20230817,173200,284157790,3040,3040,3040,3040,0
|
|
20230817,173100,284157790,3040,3040,3040,3040,0
|
|
20230817,173000,284157790,3040,3040,3040,3040,0
|
|
20230817,172900,284157790,3040,3040,3040,3040,0
|
|
20230817,172800,284157790,3040,3040,3040,3040,0
|
|
20230817,172700,284157790,3040,3040,3040,3040,0
|
|
20230817,172600,284157790,3040,3040,3040,3040,0
|
|
20230817,172500,284157790,3040,3040,3040,3040,0
|
|
20230817,172400,284157790,3040,3040,3040,3040,0
|
|
20230817,172300,284157790,3040,3040,3040,3040,0
|
|
20230817,172200,284157790,3040,3040,3040,3040,0
|
|
20230817,172100,284157790,3040,3040,3040,3040,0
|
|
20230817,172000,284157790,3040,3040,3040,3040,0
|
|
20230817,171900,284157790,3040,3040,3040,3040,0
|
|
20230817,171800,284157790,3040,3040,3040,3040,0
|
|
20230817,171700,284157790,3040,3040,3040,3040,0
|
|
20230817,171600,284157790,3040,3040,3040,3040,0
|
|
20230817,171500,284157790,3040,3040,3040,3040,0
|
|
20230817,171400,284157790,3040,3040,3040,3040,0
|
|
20230817,171300,284157790,3040,3040,3040,3040,1481
|
|
20230817,171200,284157790,3040,3040,3040,3040,0
|
|
20230817,171100,284157790,3040,3040,3040,3040,0
|
|
20230817,171000,284157790,3040,3040,3040,3040,0
|
|
20230817,170900,284157790,3040,3040,3040,3040,0
|
|
20230817,170800,284157790,3040,3040,3040,3040,0
|
|
20230817,170700,284157790,3040,3040,3040,3040,0
|
|
20230817,170600,284157790,3040,3040,3040,3040,0
|
|
20230817,170500,284157790,3040,3040,3040,3040,0
|
|
20230817,170400,284157790,3040,3040,3040,3040,0
|
|
20230817,170300,284157790,3040,3040,3040,3040,0
|
|
20230817,170200,284157790,3040,3040,3040,3040,0
|
|
20230817,170100,284157790,3040,3040,3040,3040,0
|
|
20230817,170000,284157790,3040,3040,3040,3040,0
|
|
20230817,165900,284157790,3040,3040,3040,3040,0
|
|
20230817,165800,284157790,3040,3040,3040,3040,0
|
|
20230817,165700,284157790,3040,3040,3040,3040,0
|
|
20230817,165600,284157790,3040,3040,3040,3040,0
|
|
20230817,165500,284157790,3040,3040,3040,3040,0
|
|
20230817,165400,284157790,3040,3040,3040,3040,0
|
|
20230817,165300,284157790,3040,3040,3040,3040,0
|
|
20230817,165200,284157790,3040,3040,3040,3040,0
|
|
20230817,165100,284157790,3040,3040,3040,3040,0
|
|
20230817,165000,284157790,3040,3040,3040,3040,0
|
|
20230817,164900,284157790,3040,3040,3040,3040,0
|
|
20230817,164800,284157790,3040,3040,3040,3040,0
|
|
20230817,164700,284157790,3040,3040,3040,3040,0
|
|
20230817,164600,284157790,3040,3040,3040,3040,0
|
|
20230817,164500,284157790,3040,3040,3040,3040,0
|
|
20230817,164400,284157790,3040,3040,3040,3040,0
|
|
20230817,164300,284157790,3040,3040,3040,3040,1481
|
|
20230817,164200,284157790,3040,3040,3040,3040,0
|
|
20230817,164100,284157790,3040,3040,3040,3040,0
|
|
20230817,164000,284157790,3040,3040,3040,3040,0
|
|
20230817,163900,284157790,3040,3040,3040,3040,0
|
|
20230817,163800,284157790,3040,3040,3040,3040,0
|
|
20230817,163700,284157790,3040,3040,3040,3040,0
|
|
20230817,163600,284157790,3040,3040,3040,3040,0
|
|
20230817,163500,284157790,3040,3040,3040,3040,0
|
|
20230817,163400,284157790,3040,3040,3040,3040,0
|
|
20230817,163300,284157790,3040,3040,3040,3040,0
|
|
20230817,163200,284157790,3040,3040,3040,3040,0
|
|
20230817,163100,284157790,3040,3040,3040,3040,0
|
|
20230817,163000,284157790,3040,3040,3040,3040,0
|
|
20230817,162900,284157790,3040,3040,3040,3040,0
|
|
20230817,162800,284157790,3040,3040,3040,3040,0
|
|
20230817,162700,284157790,3040,3040,3040,3040,0
|
|
20230817,162600,284157790,3040,3040,3040,3040,0
|
|
20230817,162500,284157790,3040,3040,3040,3040,0
|
|
20230817,162400,284157790,3040,3040,3040,3040,0
|
|
20230817,162300,284157790,3040,3040,3040,3040,0
|
|
20230817,162200,284157790,3040,3040,3040,3040,0
|
|
20230817,162100,284157790,3040,3040,3040,3040,0
|
|
20230817,162000,284157790,3040,3040,3040,3040,0
|
|
20230817,161900,284157790,3040,3040,3040,3040,0
|
|
20230817,161800,284157790,3040,3040,3040,3040,0
|
|
20230817,161700,284157790,3040,3040,3040,3040,0
|
|
20230817,161600,284157790,3040,3040,3040,3040,0
|
|
20230817,161500,284157790,3040,3040,3040,3040,0
|
|
20230817,161400,284157790,3040,3040,3040,3040,0
|
|
20230817,161300,284157790,3040,3040,3040,3040,1481
|
|
20230817,161200,284157790,3040,3040,3040,3040,0
|
|
20230817,161100,284157790,3040,3040,3040,3040,0
|
|
20230817,161000,284157790,3040,3040,3040,3040,0
|
|
20230817,160900,284157790,3040,3040,3040,3040,0
|
|
20230817,160800,284157790,3040,3040,3040,3040,0
|
|
20230817,160700,284157790,3040,3040,3040,3040,0
|
|
20230817,160600,284157790,3040,3040,3040,3040,0
|
|
20230817,160500,284157790,3040,3040,3040,3040,0
|
|
20230817,160400,284157790,3040,3040,3040,3040,0
|
|
20230817,160300,284157790,3040,3040,3040,3040,0
|
|
20230817,160200,284157790,3040,3040,3040,3040,0
|
|
20230817,160100,284157790,3040,3040,3040,3040,0
|
|
20230817,160000,284157790,3040,3040,3040,3040,0
|
|
20230817,155900,284157790,3040,3040,3040,3040,0
|
|
20230817,155800,284157790,3040,3040,3040,3040,0
|
|
20230817,155700,284157790,3040,3040,3040,3040,0
|
|
20230817,155600,284157790,3040,3040,3040,3040,0
|
|
20230817,155500,284157790,3040,3040,3040,3040,0
|
|
20230817,155400,284157790,3040,3040,3040,3040,0
|
|
20230817,155300,284157790,3040,3040,3040,3040,0
|
|
20230817,155200,284157790,3040,3040,3040,3040,0
|
|
20230817,155100,284157790,3040,3040,3040,3040,0
|
|
20230817,155000,284157790,3040,3040,3040,3040,0
|
|
20230817,154900,284157790,3040,3040,3040,3040,0
|
|
20230817,154800,284157790,3040,3040,3040,3040,0
|
|
20230817,154700,284157790,3040,3040,3040,3040,0
|
|
20230817,154600,284157790,3040,3040,3040,3040,0
|
|
20230817,154500,284157790,3040,3040,3040,3040,0
|
|
20230817,154400,284157790,3040,3040,3040,3040,0
|
|
20230817,154300,284157790,3040,3040,3040,3040,1481
|
|
20230817,154200,284157790,3040,3040,3040,3040,0
|
|
20230817,154100,284157790,3040,3040,3040,3040,0
|
|
20230817,154000,284157790,3040,3040,3040,3040,0
|
|
20230817,153900,284157790,3040,3040,3040,3040,0
|
|
20230817,153800,284157790,3040,3040,3040,3040,0
|
|
20230817,153700,284157790,3040,3040,3040,3040,0
|
|
20230817,153600,284157790,3040,3040,3040,3040,0
|
|
20230817,153500,284157790,3040,3040,3040,3040,0
|
|
20230817,153400,284157790,3040,3040,3040,3040,0
|
|
20230817,153300,284157790,3040,3040,3040,3040,0
|
|
20230817,153200,284157790,3040,3040,3040,3040,0
|
|
20230817,153100,284157790,3040,3040,3040,3040,0
|
|
20230817,153000,284157790,3040,3040,3040,3040,1481
|
|
20230817,152900,279655550,3045,3045,3045,3045,0
|
|
20230817,152800,279655550,3045,3045,3045,3045,0
|
|
20230817,152700,279655550,3045,3045,3045,3045,0
|
|
20230817,152600,279655550,3045,3045,3045,3045,0
|
|
20230817,152500,279655550,3045,3045,3045,3045,0
|
|
20230817,152400,279655550,3045,3045,3045,3045,0
|
|
20230817,152300,279655550,3045,3045,3045,3045,0
|
|
20230817,152200,279655550,3045,3045,3045,3045,0
|
|
20230817,152100,279655550,3045,3045,3045,3045,0
|
|
20230817,152000,279655550,3045,3045,3045,3045,0
|
|
20230817,151900,279655550,3045,3050,3050,3045,202
|
|
20230817,151800,279039475,3050,3050,3050,3050,1803
|
|
20230817,151700,273540325,3045,3045,3045,3045,0
|
|
20230817,151600,273540325,3045,3045,3045,3045,14
|
|
20230817,151500,273497695,3050,3050,3050,3050,152
|
|
20230817,151400,273034095,3050,3050,3050,3050,0
|
|
20230817,151300,273034095,3050,3050,3050,3050,0
|
|
20230817,151200,273034095,3050,3050,3050,3050,241
|
|
20230817,151100,272299045,3050,3050,3050,3050,0
|
|
20230817,151000,272299045,3050,3050,3050,3050,1400
|
|
20230817,150900,268029045,3050,3050,3050,3050,0
|
|
20230817,150800,268029045,3050,3050,3050,3050,0
|
|
20230817,150700,268029045,3050,3050,3050,3050,1530
|
|
20230817,150600,263362545,3045,3045,3045,3045,50
|
|
20230817,150500,263210295,3045,3045,3045,3045,1
|
|
20230817,150400,263207250,3045,3045,3045,3045,0
|
|
20230817,150300,263207250,3045,3045,3045,3045,0
|
|
20230817,150200,263207250,3045,3045,3045,3045,0
|
|
20230817,150100,263207250,3045,3045,3045,3045,20
|
|
20230817,150000,263146350,3050,3050,3050,3050,0
|
|
20230817,145900,263146350,3050,3050,3050,3050,0
|
|
20230817,145800,263146350,3050,3050,3050,3050,10
|
|
20230817,145700,263115850,3060,3060,3060,3060,0
|
|
20230817,145600,263115850,3060,3060,3060,3060,0
|
|
20230817,145500,263115850,3060,3060,3060,3060,0
|
|
20230817,145400,263115850,3060,3060,3060,3060,0
|
|
20230817,145300,263115850,3060,3060,3060,3060,0
|
|
20230817,145200,263115850,3060,3060,3060,3060,0
|
|
20230817,145100,263115850,3060,3060,3060,3060,1
|
|
20230817,145000,263112790,3045,3045,3045,3045,11
|
|
20230817,144900,263079295,3045,3045,3045,3045,14
|
|
20230817,144800,263036665,3040,3040,3040,3040,0
|
|
20230817,144700,263036665,3040,3040,3040,3040,0
|
|
20230817,144600,263036665,3040,3040,3040,3040,0
|
|
20230817,144500,263036665,3040,3040,3040,3040,0
|
|
20230817,144400,263036665,3040,3040,3040,3040,0
|
|
20230817,144300,263036665,3040,3040,3040,3040,0
|
|
20230817,144200,263036665,3040,3040,3040,3040,0
|
|
20230817,144100,263036665,3040,3040,3040,3040,0
|
|
20230817,144000,263036665,3040,3040,3040,3040,0
|
|
20230817,143900,263036665,3040,3040,3040,3040,0
|
|
20230817,143800,263036665,3040,3040,3040,3040,0
|
|
20230817,143700,263036665,3040,3040,3040,3040,35
|
|
20230817,143600,262930265,3040,3040,3040,3040,0
|
|
20230817,143500,262930265,3040,3040,3040,3040,100
|
|
20230817,143400,262626265,3040,3040,3040,3040,1
|
|
20230817,143300,262623225,3060,3060,3060,3060,0
|
|
20230817,143200,262623225,3060,3060,3060,3060,0
|
|
20230817,143100,262623225,3060,3060,3060,3060,0
|
|
20230817,143000,262623225,3060,3060,3060,3060,22
|
|
20230817,142900,262555905,3040,3040,3040,3040,0
|
|
20230817,142800,262555905,3040,3045,3045,3040,760
|
|
20230817,142700,260244775,3045,3050,3050,3045,100
|
|
20230817,142600,259940065,3060,3060,3060,3060,1
|
|
20230817,142500,259937005,3060,3060,3060,3060,0
|
|
20230817,142400,259937005,3060,3060,3060,3060,0
|
|
20230817,142300,259937005,3060,3060,3060,3060,0
|
|
20230817,142200,259937005,3060,3060,3060,3060,0
|
|
20230817,142100,259937005,3060,3060,3060,3060,0
|
|
20230817,142000,259937005,3060,3060,3060,3060,0
|
|
20230817,141900,259937005,3060,3060,3060,3060,0
|
|
20230817,141800,259937005,3060,3060,3060,3060,0
|
|
20230817,141700,259937005,3060,3060,3060,3060,0
|
|
20230817,141600,259937005,3060,3060,3060,3060,16
|
|
20230817,141500,259888045,3060,3060,3060,3060,0
|
|
20230817,141400,259888045,3060,3060,3060,3060,0
|
|
20230817,141300,259888045,3060,3060,3060,3060,0
|
|
20230817,141200,259888045,3060,3060,3060,3060,0
|
|
20230817,141100,259888045,3060,3060,3060,3060,0
|
|
20230817,141000,259888045,3060,3060,3060,3060,0
|
|
20230817,140900,259888045,3060,3060,3060,3060,0
|
|
20230817,140800,259888045,3060,3060,3060,3060,0
|
|
20230817,140700,259888045,3060,3060,3060,3060,0
|
|
20230817,140600,259888045,3060,3060,3060,3060,0
|
|
20230817,140500,259888045,3060,3060,3060,3060,0
|
|
20230817,140400,259888045,3060,3060,3060,3060,10
|
|
20230817,140300,259857445,3045,3045,3045,3045,4
|
|
20230817,140200,259845265,3045,3045,3045,3045,0
|
|
20230817,140100,259845265,3045,3050,3050,3045,3
|
|
20230817,140000,259836125,3055,3055,3055,3055,0
|
|
20230817,135900,259836125,3055,3055,3055,3055,0
|
|
20230817,135800,259836125,3055,3055,3055,3055,0
|
|
20230817,135700,259836125,3055,3055,3055,3055,0
|
|
20230817,135600,259836125,3055,3055,3055,3055,53
|
|
20230817,135500,259674210,3055,3055,3055,3055,0
|
|
20230817,135400,259674210,3055,3055,3055,3055,0
|
|
20230817,135300,259674210,3055,3055,3055,3055,0
|
|
20230817,135200,259674210,3055,3055,3055,3055,0
|
|
20230817,135100,259674210,3055,3055,3055,3055,5
|
|
20230817,135000,259658935,3065,3065,3065,3065,0
|
|
20230817,134900,259658935,3065,3065,3065,3065,0
|
|
20230817,134800,259658935,3065,3065,3065,3065,0
|
|
20230817,134700,259658935,3065,3065,3065,3065,5
|
|
20230817,134600,259643610,3065,3065,3065,3065,0
|
|
20230817,134500,259643610,3065,3065,3065,3065,0
|
|
20230817,134400,259643610,3065,3065,3065,3065,0
|
|
20230817,134300,259643610,3065,3060,3065,3060,50
|
|
20230817,134200,259490515,3055,3055,3055,3055,0
|
|
20230817,134100,259490515,3055,3055,3055,3055,0
|
|
20230817,134000,259490515,3055,3055,3055,3055,0
|
|
20230817,133900,259490515,3055,3055,3055,3055,3
|
|
20230817,133800,259481350,3055,3055,3055,3055,0
|
|
20230817,133700,259481350,3055,3055,3055,3055,0
|
|
20230817,133600,259481350,3055,3055,3055,3055,0
|
|
20230817,133500,259481350,3055,3055,3055,3055,0
|
|
20230817,133400,259481350,3055,3055,3055,3055,0
|
|
20230817,133300,259481350,3055,3060,3060,3055,169
|
|
20230817,133200,258965035,3060,3060,3060,3060,0
|
|
20230817,133100,258965035,3060,3060,3060,3060,0
|
|
20230817,133000,258965035,3060,3060,3060,3060,0
|
|
20230817,132900,258965035,3060,3060,3060,3060,0
|
|
20230817,132800,258965035,3060,3060,3060,3060,0
|
|
20230817,132700,258965035,3060,3060,3060,3060,0
|
|
20230817,132600,258965035,3060,3060,3060,3060,0
|
|
20230817,132500,258965035,3060,3060,3060,3060,0
|
|
20230817,132400,258965035,3060,3060,3060,3060,37
|
|
20230817,132300,258851815,3065,3065,3065,3065,0
|
|
20230817,132200,258851815,3065,3065,3065,3065,0
|
|
20230817,132100,258851815,3065,3065,3065,3065,0
|
|
20230817,132000,258851815,3065,3065,3065,3065,0
|
|
20230817,131900,258851815,3065,3060,3065,3060,85
|
|
20230817,131800,258591595,3055,3055,3055,3055,1300
|
|
20230817,131700,254620095,3055,3055,3055,3055,0
|
|
20230817,131600,254620095,3055,3055,3055,3055,0
|
|
20230817,131500,254620095,3055,3055,3055,3055,0
|
|
20230817,131400,254620095,3055,3055,3055,3055,0
|
|
20230817,131300,254620095,3055,3055,3055,3055,0
|
|
20230817,131200,254620095,3055,3055,3055,3055,0
|
|
20230817,131100,254620095,3055,3055,3055,3055,0
|
|
20230817,131000,254620095,3055,3055,3055,3055,0
|
|
20230817,130900,254620095,3055,3055,3055,3055,5
|
|
20230817,130800,254604820,3055,3055,3055,3055,1000
|
|
20230817,130700,251549820,3055,3055,3055,3055,0
|
|
20230817,130600,251549820,3055,3055,3055,3055,0
|
|
20230817,130500,251549820,3055,3040,3055,3040,80
|
|
20230817,130400,251305870,3055,3055,3055,3055,0
|
|
20230817,130300,251305870,3055,3055,3055,3055,0
|
|
20230817,130200,251305870,3055,3055,3055,3055,0
|
|
20230817,130100,251305870,3055,3055,3055,3055,100
|
|
20230817,130000,251000370,3055,3055,3055,3055,30
|
|
20230817,125900,250908720,3055,3055,3055,3055,0
|
|
20230817,125800,250908720,3055,3055,3055,3055,0
|
|
20230817,125700,250908720,3055,3055,3055,3055,10
|
|
20230817,125600,250878170,3040,3040,3040,3040,1
|
|
20230817,125500,250875130,3055,3055,3055,3055,0
|
|
20230817,125400,250875130,3055,3055,3055,3055,0
|
|
20230817,125300,250875130,3055,3055,3055,3055,64
|
|
20230817,125200,250679610,3055,3055,3055,3055,0
|
|
20230817,125100,250679610,3055,3055,3055,3055,0
|
|
20230817,125000,250679610,3055,3055,3055,3055,0
|
|
20230817,124900,250679610,3055,3055,3055,3055,0
|
|
20230817,124800,250679610,3055,3055,3055,3055,0
|
|
20230817,124700,250679610,3055,3055,3055,3055,0
|
|
20230817,124600,250679610,3055,3055,3055,3055,0
|
|
20230817,124500,250679610,3055,3055,3055,3055,0
|
|
20230817,124400,250679610,3055,3055,3055,3055,0
|
|
20230817,124300,250679610,3055,3055,3055,3055,0
|
|
20230817,124200,250679610,3055,3055,3055,3055,0
|
|
20230817,124100,250679610,3055,3055,3055,3055,0
|
|
20230817,124000,250679610,3055,3055,3055,3055,1
|
|
20230817,123900,250676555,3055,3055,3055,3055,0
|
|
20230817,123800,250676555,3055,3055,3055,3055,0
|
|
20230817,123700,250676555,3055,3055,3055,3055,0
|
|
20230817,123600,250676555,3055,3055,3055,3055,3
|
|
20230817,123500,250667390,3055,3055,3055,3055,0
|
|
20230817,123400,250667390,3055,3055,3055,3055,0
|
|
20230817,123300,250667390,3055,3055,3055,3055,10
|
|
20230817,123200,250636840,3035,3035,3035,3035,0
|
|
20230817,123100,250636840,3035,3035,3035,3035,0
|
|
20230817,123000,250636840,3035,3035,3035,3035,0
|
|
20230817,122900,250636840,3035,3035,3035,3035,0
|
|
20230817,122800,250636840,3035,3035,3035,3035,0
|
|
20230817,122700,250636840,3035,3040,3040,3035,100
|
|
20230817,122600,250332950,3040,3040,3040,3040,1
|
|
20230817,122500,250329910,3040,3040,3040,3040,0
|
|
20230817,122400,250329910,3040,3040,3040,3040,1
|
|
20230817,122300,250326870,3055,3055,3055,3055,0
|
|
20230817,122200,250326870,3055,3055,3055,3055,0
|
|
20230817,122100,250326870,3055,3055,3055,3055,0
|
|
20230817,122000,250326870,3055,3055,3055,3055,0
|
|
20230817,121900,250326870,3055,3055,3055,3055,0
|
|
20230817,121800,250326870,3055,3055,3055,3055,0
|
|
20230817,121700,250326870,3055,3045,3055,3045,55
|
|
20230817,121600,250159365,3040,3040,3040,3040,0
|
|
20230817,121500,250159365,3040,3040,3040,3040,2
|
|
20230817,121400,250153285,3045,3045,3045,3045,99
|
|
20230817,121300,249851830,3040,3040,3040,3040,0
|
|
20230817,121200,249851830,3040,3040,3040,3040,0
|
|
20230817,121100,249851830,3040,3040,3040,3040,0
|
|
20230817,121000,249851830,3040,3040,3040,3040,0
|
|
20230817,120900,249851830,3040,3040,3040,3040,1
|
|
20230817,120800,249848790,3040,3040,3040,3040,62
|
|
20230817,120700,249660310,3055,3055,3055,3055,0
|
|
20230817,120600,249660310,3055,3055,3055,3055,0
|
|
20230817,120500,249660310,3055,3055,3055,3055,0
|
|
20230817,120400,249660310,3055,3055,3055,3055,0
|
|
20230817,120300,249660310,3055,3055,3055,3055,0
|
|
20230817,120200,249660310,3055,3055,3055,3055,0
|
|
20230817,120100,249660310,3055,3055,3055,3055,0
|
|
20230817,120000,249660310,3055,3055,3055,3055,0
|
|
20230817,115900,249660310,3055,3055,3055,3055,0
|
|
20230817,115800,249660310,3055,3055,3055,3055,0
|
|
20230817,115700,249660310,3055,3055,3055,3055,0
|
|
20230817,115600,249660310,3055,3055,3055,3055,0
|
|
20230817,115500,249660310,3055,3055,3055,3055,0
|
|
20230817,115400,249660310,3055,3055,3055,3055,1
|
|
20230817,115300,249657255,3040,3040,3040,3040,100
|
|
20230817,115200,249353255,3040,3040,3040,3040,200
|
|
20230817,115100,248745255,3040,3040,3040,3040,0
|
|
20230817,115000,248745255,3040,3040,3040,3040,0
|
|
20230817,114900,248745255,3040,3040,3040,3040,0
|
|
20230817,114800,248745255,3040,3040,3040,3040,70
|
|
20230817,114700,248532455,3040,3040,3040,3040,0
|
|
20230817,114600,248532455,3040,3040,3040,3040,0
|
|
20230817,114500,248532455,3040,3040,3040,3040,0
|
|
20230817,114400,248532455,3040,3040,3040,3040,0
|
|
20230817,114300,248532455,3040,3040,3040,3040,0
|
|
20230817,114200,248532455,3040,3040,3040,3040,533
|
|
20230817,114100,246912135,3040,3040,3040,3040,0
|
|
20230817,114000,246912135,3040,3040,3040,3040,0
|
|
20230817,113900,246912135,3040,3030,3040,3030,151
|
|
20230817,113800,246453745,3035,3035,3035,3035,0
|
|
20230817,113700,246453745,3035,3035,3035,3035,2
|
|
20230817,113600,246447675,3040,3040,3040,3040,0
|
|
20230817,113500,246447675,3040,3040,3040,3040,0
|
|
20230817,113400,246447675,3040,3040,3040,3040,34
|
|
20230817,113300,246344315,3030,3030,3030,3030,0
|
|
20230817,113200,246344315,3030,3030,3030,3030,0
|
|
20230817,113100,246344315,3030,3030,3030,3030,0
|
|
20230817,113000,246344315,3030,3030,3030,3030,1527
|
|
20230817,112900,241717505,3035,3035,3035,3035,1115
|
|
20230817,112800,238333480,3040,3040,3040,3040,230
|
|
20230817,112700,237634280,3040,3040,3040,3040,0
|
|
20230817,112600,237634280,3040,3040,3040,3040,5
|
|
20230817,112500,237619080,3040,3040,3040,3040,20
|
|
20230817,112400,237558280,3035,3035,3035,3035,0
|
|
20230817,112300,237558280,3035,3035,3035,3035,0
|
|
20230817,112200,237558280,3035,3035,3035,3035,0
|
|
20230817,112100,237558280,3035,3035,3035,3035,25
|
|
20230817,112000,237482405,3035,3035,3035,3035,0
|
|
20230817,111900,237482405,3035,3035,3035,3035,0
|
|
20230817,111800,237482405,3035,3035,3035,3035,0
|
|
20230817,111700,237482405,3035,3035,3035,3035,200
|
|
20230817,111600,236875405,3035,3035,3035,3035,0
|
|
20230817,111500,236875405,3035,3035,3035,3035,0
|
|
20230817,111400,236875405,3035,3035,3035,3035,0
|
|
20230817,111300,236875405,3035,3035,3035,3035,0
|
|
20230817,111200,236875405,3035,3035,3035,3035,300
|
|
20230817,111100,235964905,3035,3035,3035,3035,0
|
|
20230817,111000,235964905,3035,3035,3035,3035,0
|
|
20230817,110900,235964905,3035,3035,3035,3035,0
|
|
20230817,110800,235964905,3035,3035,3035,3035,70
|
|
20230817,110700,235752455,3035,3035,3035,3035,120
|
|
20230817,110600,235388255,3035,3035,3035,3035,379
|
|
20230817,110500,234237990,3035,3045,3045,3035,1065
|
|
20230817,110400,231001105,3055,3055,3055,3055,0
|
|
20230817,110300,231001105,3055,3055,3055,3055,0
|
|
20230817,110200,231001105,3055,3055,3055,3055,0
|
|
20230817,110100,231001105,3055,3055,3055,3055,0
|
|
20230817,110000,231001105,3055,3055,3055,3055,0
|
|
20230817,105900,231001105,3055,3055,3055,3055,0
|
|
20230817,105800,231001105,3055,3055,3055,3055,0
|
|
20230817,105700,231001105,3055,3055,3055,3055,10
|
|
20230817,105600,230970555,3045,3045,3045,3045,140
|
|
20230817,105500,230544255,3050,3050,3050,3050,1279
|
|
20230817,105400,226643305,3045,3045,3045,3045,399
|
|
20230817,105300,225428350,3045,3045,3045,3045,0
|
|
20230817,105200,225428350,3045,3045,3045,3045,1
|
|
20230817,105100,225425305,3040,3040,3040,3040,0
|
|
20230817,105000,225425305,3040,3040,3040,3040,0
|
|
20230817,104900,225425305,3040,3040,3040,3040,483
|
|
20230817,104800,223956985,3025,3040,3040,3025,101
|
|
20230817,104700,223651445,3020,3020,3020,3020,0
|
|
20230817,104600,223651445,3020,3020,3020,3020,0
|
|
20230817,104500,223651445,3020,3025,3025,3020,802
|
|
20230817,104400,221225405,3040,3040,3040,3040,10
|
|
20230817,104300,221195005,3040,3040,3040,3040,0
|
|
20230817,104200,221195005,3040,3040,3040,3040,0
|
|
20230817,104100,221195005,3040,3035,3040,3035,110
|
|
20230817,104000,220861125,3025,3025,3025,3025,0
|
|
20230817,103900,220861125,3025,3025,3025,3025,65
|
|
20230817,103800,220664500,3045,3025,3045,3020,152
|
|
20230817,103700,220204725,3060,3060,3060,3060,0
|
|
20230817,103600,220204725,3060,3060,3060,3060,0
|
|
20230817,103500,220204725,3060,3060,3060,3060,0
|
|
20230817,103400,220204725,3060,3060,3060,3060,0
|
|
20230817,103300,220204725,3060,3060,3060,3060,0
|
|
20230817,103200,220204725,3060,3060,3060,3060,0
|
|
20230817,103100,220204725,3060,3060,3060,3060,0
|
|
20230817,103000,220204725,3060,3030,3060,3030,155
|
|
20230817,102900,219734345,3030,3030,3030,3030,66
|
|
20230817,102800,219534365,3020,3020,3020,3020,0
|
|
20230817,102700,219534365,3020,3020,3020,3020,0
|
|
20230817,102600,219534365,3020,3020,3020,3020,0
|
|
20230817,102500,219534365,3020,3020,3020,3020,0
|
|
20230817,102400,219534365,3020,3025,3025,3020,1500
|
|
20230817,102300,214999720,3030,3035,3035,3030,165
|
|
20230817,102200,214498950,3035,3035,3035,3035,0
|
|
20230817,102100,214498950,3035,3025,3035,3025,399
|
|
20230817,102000,213289985,3025,3025,3035,3025,220
|
|
20230817,101900,212623485,3035,3035,3035,3035,0
|
|
20230817,101800,212623485,3035,3025,3035,3025,400
|
|
20230817,101700,211411485,3025,3030,3030,3025,1400
|
|
20230817,101600,207174405,3035,3035,3035,3035,2
|
|
20230817,101500,207168335,3035,3035,3035,3035,0
|
|
20230817,101400,207168335,3035,3035,3035,3035,0
|
|
20230817,101300,207168335,3035,3035,3035,3035,0
|
|
20230817,101200,207168335,3035,3040,3040,3035,173
|
|
20230817,101100,206643265,3040,3040,3040,3040,1394
|
|
20230817,101000,202405505,3070,3070,3070,3070,0
|
|
20230817,100900,202405505,3070,3070,3070,3070,4000
|
|
20230817,100800,190125505,3070,3065,3070,3065,4000
|
|
20230817,100700,177857415,3065,3065,3065,3065,1468
|
|
20230817,100600,173357995,3065,3065,3065,3065,1
|
|
20230817,100500,173354930,3070,3070,3070,3070,0
|
|
20230817,100400,173354930,3070,3070,3070,3070,0
|
|
20230817,100300,173354930,3070,3020,3070,3020,11572
|
|
20230817,100200,138341285,3020,3005,3020,3005,795
|
|
20230817,100100,135943885,3005,3005,3005,3005,4
|
|
20230817,100000,135931865,3010,3015,3015,3010,96
|
|
20230817,095900,135642825,3015,3015,3015,3015,50
|
|
20230817,095800,135492075,3015,3015,3015,3015,50
|
|
20230817,095700,135341325,3015,3010,3015,3010,800
|
|
20230817,095600,132932825,3020,3010,3020,3010,690
|
|
20230817,095500,130853925,3010,3010,3010,3010,0
|
|
20230817,095400,130853925,3010,3010,3010,3010,106
|
|
20230817,095300,130534865,3010,3010,3010,3010,0
|
|
20230817,095200,130534865,3010,3010,3010,3010,700
|
|
20230817,095100,128427865,3010,3010,3010,3010,1
|
|
20230817,095000,128424855,3010,3010,3010,3010,700
|
|
20230817,094900,126317855,3010,3010,3010,3010,0
|
|
20230817,094800,126317855,3010,3010,3010,3010,0
|
|
20230817,094700,126317855,3010,3010,3010,3010,0
|
|
20230817,094600,126317855,3010,3010,3010,3010,200
|
|
20230817,094500,125715855,3010,3010,3010,3010,0
|
|
20230817,094400,125715855,3010,3010,3010,3010,0
|
|
20230817,094300,125715855,3010,3010,3010,3010,0
|
|
20230817,094200,125715855,3010,3020,3020,3010,520
|
|
20230817,094100,124150455,3020,3020,3020,3020,0
|
|
20230817,094000,124150455,3020,3020,3020,3020,244
|
|
20230817,093900,123413575,3020,3020,3020,3020,77
|
|
20230817,093800,123181035,3020,3020,3020,3020,0
|
|
20230817,093700,123181035,3020,3020,3020,3020,134
|
|
20230817,093600,122776355,3005,3020,3020,3005,7
|
|
20230817,093500,122755230,3020,3020,3020,3020,2
|
|
20230817,093400,122749190,3020,3020,3020,3020,396
|
|
20230817,093300,121553270,3020,3010,3020,3010,203
|
|
20230817,093200,120941710,3005,3010,3010,3005,750
|
|
20230817,093100,118687210,3010,3010,3020,3010,2837
|
|
20230817,093000,110146765,3010,3015,3015,3010,2594
|
|
20230817,092900,102338170,3010,3015,3015,3010,186
|
|
20230817,092800,101777810,3015,3015,3015,3015,250
|
|
20230817,092700,101024060,3010,3015,3015,3010,4
|
|
20230817,092600,101012015,3010,3010,3010,3010,154
|
|
20230817,092500,100548475,3010,3010,3010,3010,0
|
|
20230817,092400,100548475,3010,3010,3010,3010,716
|
|
20230817,092300,98393315,3015,3015,3015,3015,0
|
|
20230817,092200,98393315,3015,3005,3015,3005,499
|
|
20230817,092100,96890040,3005,3010,3010,3005,5940
|
|
20230817,092000,79022765,3020,3020,3020,3020,10
|
|
20230817,091900,78992565,3015,3020,3020,3015,1745
|
|
20230817,091800,73728650,3020,3010,3020,3010,197
|
|
20230817,091700,73134985,3015,3015,3020,3015,5759
|
|
20230817,091600,55771100,3015,3020,3020,3015,352
|
|
20230817,091500,54708560,3025,3020,3025,3020,233
|
|
20230817,091400,54004235,3020,3020,3020,3020,100
|
|
20230817,091300,53702235,3015,3015,3015,3015,132
|
|
20230817,091200,53304255,3020,3020,3025,3015,2561
|
|
20230817,091100,45570035,3025,3020,3025,3020,2382
|
|
20230817,091000,38375870,3020,3030,3030,3020,3365
|
|
20230817,090900,28195905,3035,3040,3040,3025,535
|
|
20230817,090800,26576530,3040,3030,3040,3030,27
|
|
20230817,090700,26494710,3030,3030,3030,3030,220
|
|
20230817,090600,25828110,3025,3030,3050,3025,221
|
|
20230817,090500,25158670,3030,3030,3030,3030,1500
|
|
20230817,090400,20613670,3030,3050,3060,3025,2611
|
|
20230817,090300,12684800,3055,3060,3065,3055,366
|
|
20230817,090200,11565350,3060,3060,3060,3060,35
|
|
20230817,090100,11458250,3100,3100,3100,3100,0
|
|
20230817,090000,11458250,3100,3050,3100,3050,3756
|