634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,193100,980790635,3060,3060,3060,3060,8500
|
|
20230817,193000,980790635,3060,3060,3060,3060,0
|
|
20230817,192900,980790635,3060,3060,3060,3060,0
|
|
20230817,192800,980790635,3060,3060,3060,3060,0
|
|
20230817,192700,980790635,3060,3060,3060,3060,0
|
|
20230817,192600,980790635,3060,3060,3060,3060,0
|
|
20230817,192500,980790635,3060,3060,3060,3060,0
|
|
20230817,192400,980790635,3060,3060,3060,3060,0
|
|
20230817,192300,980790635,3060,3060,3060,3060,0
|
|
20230817,192200,980790635,3060,3060,3060,3060,0
|
|
20230817,192100,980790635,3060,3060,3060,3060,0
|
|
20230817,192000,980790635,3060,3060,3060,3060,0
|
|
20230817,191900,980790635,3060,3060,3060,3060,0
|
|
20230817,191800,980790635,3060,3060,3060,3060,0
|
|
20230817,191700,980790635,3060,3060,3060,3060,0
|
|
20230817,191600,980790635,3060,3060,3060,3060,0
|
|
20230817,191500,980790635,3060,3060,3060,3060,0
|
|
20230817,191400,980790635,3060,3060,3060,3060,0
|
|
20230817,191300,980790635,3060,3060,3060,3060,0
|
|
20230817,191200,980790635,3060,3060,3060,3060,0
|
|
20230817,191100,980790635,3060,3060,3060,3060,0
|
|
20230817,191000,980790635,3060,3060,3060,3060,0
|
|
20230817,190900,980790635,3060,3060,3060,3060,0
|
|
20230817,190800,980790635,3060,3060,3060,3060,0
|
|
20230817,190700,980790635,3060,3060,3060,3060,0
|
|
20230817,190600,980790635,3060,3060,3060,3060,0
|
|
20230817,190500,980790635,3060,3060,3060,3060,0
|
|
20230817,190400,980790635,3060,3060,3060,3060,0
|
|
20230817,190300,980790635,3060,3060,3060,3060,0
|
|
20230817,190200,980790635,3060,3060,3060,3060,0
|
|
20230817,190100,980790635,3060,3060,3060,3060,8500
|
|
20230817,190000,980790635,3060,3060,3060,3060,0
|
|
20230817,185900,980790635,3060,3060,3060,3060,0
|
|
20230817,185800,980790635,3060,3060,3060,3060,0
|
|
20230817,185700,980790635,3060,3060,3060,3060,0
|
|
20230817,185600,980790635,3060,3060,3060,3060,0
|
|
20230817,185500,980790635,3060,3060,3060,3060,0
|
|
20230817,185400,980790635,3060,3060,3060,3060,0
|
|
20230817,185300,980790635,3060,3060,3060,3060,0
|
|
20230817,185200,980790635,3060,3060,3060,3060,0
|
|
20230817,185100,980790635,3060,3060,3060,3060,0
|
|
20230817,185000,980790635,3060,3060,3060,3060,0
|
|
20230817,184900,980790635,3060,3060,3060,3060,0
|
|
20230817,184800,980790635,3060,3060,3060,3060,0
|
|
20230817,184700,980790635,3060,3060,3060,3060,0
|
|
20230817,184600,980790635,3060,3060,3060,3060,0
|
|
20230817,184500,980790635,3060,3060,3060,3060,0
|
|
20230817,184400,980790635,3060,3060,3060,3060,0
|
|
20230817,184300,980790635,3060,3060,3060,3060,0
|
|
20230817,184200,980790635,3060,3060,3060,3060,0
|
|
20230817,184100,980790635,3060,3060,3060,3060,0
|
|
20230817,184000,980790635,3060,3060,3060,3060,0
|
|
20230817,183900,980790635,3060,3060,3060,3060,0
|
|
20230817,183800,980790635,3060,3060,3060,3060,0
|
|
20230817,183700,980790635,3060,3060,3060,3060,0
|
|
20230817,183600,980790635,3060,3060,3060,3060,0
|
|
20230817,183500,980790635,3060,3060,3060,3060,0
|
|
20230817,183400,980790635,3060,3060,3060,3060,0
|
|
20230817,183300,980790635,3060,3060,3060,3060,0
|
|
20230817,183200,980790635,3060,3060,3060,3060,0
|
|
20230817,183100,980790635,3060,3060,3060,3060,8500
|
|
20230817,183000,980790635,3060,3060,3060,3060,0
|
|
20230817,182900,980790635,3060,3060,3060,3060,0
|
|
20230817,182800,980790635,3060,3060,3060,3060,0
|
|
20230817,182700,980790635,3060,3060,3060,3060,0
|
|
20230817,182600,980790635,3060,3060,3060,3060,0
|
|
20230817,182500,980790635,3060,3060,3060,3060,0
|
|
20230817,182400,980790635,3060,3060,3060,3060,0
|
|
20230817,182300,980790635,3060,3060,3060,3060,0
|
|
20230817,182200,980790635,3060,3060,3060,3060,0
|
|
20230817,182100,980790635,3060,3060,3060,3060,0
|
|
20230817,182000,980790635,3060,3060,3060,3060,0
|
|
20230817,181900,980790635,3060,3060,3060,3060,0
|
|
20230817,181800,980790635,3060,3060,3060,3060,0
|
|
20230817,181700,980790635,3060,3060,3060,3060,0
|
|
20230817,181600,980790635,3060,3060,3060,3060,0
|
|
20230817,181500,980790635,3060,3060,3060,3060,0
|
|
20230817,181400,980790635,3060,3060,3060,3060,0
|
|
20230817,181300,980790635,3060,3060,3060,3060,0
|
|
20230817,181200,980790635,3060,3060,3060,3060,0
|
|
20230817,181100,980790635,3060,3060,3060,3060,0
|
|
20230817,181000,980790635,3060,3060,3060,3060,0
|
|
20230817,180900,980790635,3060,3060,3060,3060,0
|
|
20230817,180800,980790635,3060,3060,3060,3060,0
|
|
20230817,180700,980790635,3060,3060,3060,3060,0
|
|
20230817,180600,980790635,3060,3060,3060,3060,0
|
|
20230817,180500,980790635,3060,3060,3060,3060,0
|
|
20230817,180400,980790635,3060,3060,3060,3060,0
|
|
20230817,180300,980790635,3060,3060,3060,3060,0
|
|
20230817,180200,980790635,3060,3060,3060,3060,0
|
|
20230817,180100,980790635,3060,3060,3060,3060,8500
|
|
20230817,180000,980790635,3060,3060,3060,3060,0
|
|
20230817,175900,980790635,3060,3060,3060,3060,0
|
|
20230817,175800,980790635,3060,3060,3060,3060,0
|
|
20230817,175700,980790635,3060,3060,3060,3060,0
|
|
20230817,175600,980790635,3060,3060,3060,3060,0
|
|
20230817,175500,980790635,3060,3060,3060,3060,0
|
|
20230817,175400,980790635,3060,3060,3060,3060,0
|
|
20230817,175300,980790635,3060,3060,3060,3060,0
|
|
20230817,175200,980790635,3060,3060,3060,3060,0
|
|
20230817,175100,980790635,3060,3060,3060,3060,0
|
|
20230817,175000,980790635,3060,3060,3060,3060,0
|
|
20230817,174900,980790635,3060,3060,3060,3060,0
|
|
20230817,174800,980790635,3060,3060,3060,3060,0
|
|
20230817,174700,980790635,3060,3060,3060,3060,0
|
|
20230817,174600,980790635,3060,3060,3060,3060,0
|
|
20230817,174500,980790635,3060,3060,3060,3060,0
|
|
20230817,174400,980790635,3060,3060,3060,3060,0
|
|
20230817,174300,980790635,3060,3060,3060,3060,0
|
|
20230817,174200,980790635,3060,3060,3060,3060,0
|
|
20230817,174100,980790635,3060,3060,3060,3060,0
|
|
20230817,174000,980790635,3060,3060,3060,3060,0
|
|
20230817,173900,980790635,3060,3060,3060,3060,0
|
|
20230817,173800,980790635,3060,3060,3060,3060,0
|
|
20230817,173700,980790635,3060,3060,3060,3060,0
|
|
20230817,173600,980790635,3060,3060,3060,3060,0
|
|
20230817,173500,980790635,3060,3060,3060,3060,0
|
|
20230817,173400,980790635,3060,3060,3060,3060,0
|
|
20230817,173300,980790635,3060,3060,3060,3060,0
|
|
20230817,173200,980790635,3060,3060,3060,3060,0
|
|
20230817,173100,980790635,3060,3060,3060,3060,8500
|
|
20230817,173000,980790635,3060,3060,3060,3060,0
|
|
20230817,172900,980790635,3060,3060,3060,3060,0
|
|
20230817,172800,980790635,3060,3060,3060,3060,0
|
|
20230817,172700,980790635,3060,3060,3060,3060,0
|
|
20230817,172600,980790635,3060,3060,3060,3060,0
|
|
20230817,172500,980790635,3060,3060,3060,3060,0
|
|
20230817,172400,980790635,3060,3060,3060,3060,0
|
|
20230817,172300,980790635,3060,3060,3060,3060,0
|
|
20230817,172200,980790635,3060,3060,3060,3060,0
|
|
20230817,172100,980790635,3060,3060,3060,3060,0
|
|
20230817,172000,980790635,3060,3060,3060,3060,0
|
|
20230817,171900,980790635,3060,3060,3060,3060,0
|
|
20230817,171800,980790635,3060,3060,3060,3060,0
|
|
20230817,171700,980790635,3060,3060,3060,3060,0
|
|
20230817,171600,980790635,3060,3060,3060,3060,0
|
|
20230817,171500,980790635,3060,3060,3060,3060,0
|
|
20230817,171400,980790635,3060,3060,3060,3060,0
|
|
20230817,171300,980790635,3060,3060,3060,3060,0
|
|
20230817,171200,980790635,3060,3060,3060,3060,0
|
|
20230817,171100,980790635,3060,3060,3060,3060,0
|
|
20230817,171000,980790635,3060,3060,3060,3060,0
|
|
20230817,170900,980790635,3060,3060,3060,3060,0
|
|
20230817,170800,980790635,3060,3060,3060,3060,0
|
|
20230817,170700,980790635,3060,3060,3060,3060,0
|
|
20230817,170600,980790635,3060,3060,3060,3060,0
|
|
20230817,170500,980790635,3060,3060,3060,3060,0
|
|
20230817,170400,980790635,3060,3060,3060,3060,0
|
|
20230817,170300,980790635,3060,3060,3060,3060,0
|
|
20230817,170200,980790635,3060,3060,3060,3060,0
|
|
20230817,170100,980790635,3060,3060,3060,3060,8500
|
|
20230817,170000,980790635,3060,3060,3060,3060,0
|
|
20230817,165900,980790635,3060,3060,3060,3060,0
|
|
20230817,165800,980790635,3060,3060,3060,3060,0
|
|
20230817,165700,980790635,3060,3060,3060,3060,0
|
|
20230817,165600,980790635,3060,3060,3060,3060,0
|
|
20230817,165500,980790635,3060,3060,3060,3060,0
|
|
20230817,165400,980790635,3060,3060,3060,3060,0
|
|
20230817,165300,980790635,3060,3060,3060,3060,0
|
|
20230817,165200,980790635,3060,3060,3060,3060,0
|
|
20230817,165100,980790635,3060,3060,3060,3060,0
|
|
20230817,165000,980790635,3060,3060,3060,3060,0
|
|
20230817,164900,980790635,3060,3060,3060,3060,0
|
|
20230817,164800,980790635,3060,3060,3060,3060,0
|
|
20230817,164700,980790635,3060,3060,3060,3060,0
|
|
20230817,164600,980790635,3060,3060,3060,3060,0
|
|
20230817,164500,980790635,3060,3060,3060,3060,0
|
|
20230817,164400,980790635,3060,3060,3060,3060,0
|
|
20230817,164300,980790635,3060,3060,3060,3060,0
|
|
20230817,164200,980790635,3060,3060,3060,3060,0
|
|
20230817,164100,980790635,3060,3060,3060,3060,0
|
|
20230817,164000,980790635,3060,3060,3060,3060,0
|
|
20230817,163900,980790635,3060,3060,3060,3060,0
|
|
20230817,163800,980790635,3060,3060,3060,3060,0
|
|
20230817,163700,980790635,3060,3060,3060,3060,0
|
|
20230817,163600,980790635,3060,3060,3060,3060,0
|
|
20230817,163500,980790635,3060,3060,3060,3060,0
|
|
20230817,163400,980790635,3060,3060,3060,3060,0
|
|
20230817,163300,980790635,3060,3060,3060,3060,0
|
|
20230817,163200,980790635,3060,3060,3060,3060,0
|
|
20230817,163100,980790635,3060,3060,3060,3060,8500
|
|
20230817,163000,980790635,3060,3060,3060,3060,0
|
|
20230817,162900,980790635,3060,3060,3060,3060,0
|
|
20230817,162800,980790635,3060,3060,3060,3060,0
|
|
20230817,162700,980790635,3060,3060,3060,3060,0
|
|
20230817,162600,980790635,3060,3060,3060,3060,0
|
|
20230817,162500,980790635,3060,3060,3060,3060,0
|
|
20230817,162400,980790635,3060,3060,3060,3060,0
|
|
20230817,162300,980790635,3060,3060,3060,3060,0
|
|
20230817,162200,980790635,3060,3060,3060,3060,0
|
|
20230817,162100,980790635,3060,3060,3060,3060,0
|
|
20230817,162000,980790635,3060,3060,3060,3060,0
|
|
20230817,161900,980790635,3060,3060,3060,3060,0
|
|
20230817,161800,980790635,3060,3060,3060,3060,0
|
|
20230817,161700,980790635,3060,3060,3060,3060,0
|
|
20230817,161600,980790635,3060,3060,3060,3060,0
|
|
20230817,161500,980790635,3060,3060,3060,3060,0
|
|
20230817,161400,980790635,3060,3060,3060,3060,0
|
|
20230817,161300,980790635,3060,3060,3060,3060,0
|
|
20230817,161200,980790635,3060,3060,3060,3060,0
|
|
20230817,161100,980790635,3060,3060,3060,3060,0
|
|
20230817,161000,980790635,3060,3060,3060,3060,0
|
|
20230817,160900,980790635,3060,3060,3060,3060,0
|
|
20230817,160800,980790635,3060,3060,3060,3060,0
|
|
20230817,160700,980790635,3060,3060,3060,3060,0
|
|
20230817,160600,980790635,3060,3060,3060,3060,0
|
|
20230817,160500,980790635,3060,3060,3060,3060,0
|
|
20230817,160400,980790635,3060,3060,3060,3060,0
|
|
20230817,160300,980790635,3060,3060,3060,3060,0
|
|
20230817,160200,980790635,3060,3060,3060,3060,0
|
|
20230817,160100,980790635,3060,3060,3060,3060,8500
|
|
20230817,160000,980790635,3060,3060,3060,3060,0
|
|
20230817,155900,980790635,3060,3060,3060,3060,0
|
|
20230817,155800,980790635,3060,3060,3060,3060,0
|
|
20230817,155700,980790635,3060,3060,3060,3060,0
|
|
20230817,155600,980790635,3060,3060,3060,3060,0
|
|
20230817,155500,980790635,3060,3060,3060,3060,0
|
|
20230817,155400,980790635,3060,3060,3060,3060,0
|
|
20230817,155300,980790635,3060,3060,3060,3060,0
|
|
20230817,155200,980790635,3060,3060,3060,3060,0
|
|
20230817,155100,980790635,3060,3060,3060,3060,0
|
|
20230817,155000,980790635,3060,3060,3060,3060,0
|
|
20230817,154900,980790635,3060,3060,3060,3060,0
|
|
20230817,154800,980790635,3060,3060,3060,3060,0
|
|
20230817,154700,980790635,3060,3060,3060,3060,0
|
|
20230817,154600,980790635,3060,3060,3060,3060,0
|
|
20230817,154500,980790635,3060,3060,3060,3060,0
|
|
20230817,154400,980790635,3060,3060,3060,3060,0
|
|
20230817,154300,980790635,3060,3060,3060,3060,0
|
|
20230817,154200,980790635,3060,3060,3060,3060,0
|
|
20230817,154100,980790635,3060,3060,3060,3060,0
|
|
20230817,154000,980790635,3060,3060,3060,3060,0
|
|
20230817,153900,980790635,3060,3060,3060,3060,0
|
|
20230817,153800,980790635,3060,3060,3060,3060,0
|
|
20230817,153700,980790635,3060,3060,3060,3060,0
|
|
20230817,153600,980790635,3060,3060,3060,3060,0
|
|
20230817,153500,980790635,3060,3060,3060,3060,0
|
|
20230817,153400,980790635,3060,3060,3060,3060,0
|
|
20230817,153300,980790635,3060,3060,3060,3060,0
|
|
20230817,153200,980790635,3060,3060,3060,3060,0
|
|
20230817,153100,980790635,3060,3060,3060,3060,8500
|
|
20230817,153000,980790635,3060,3060,3060,3060,8500
|
|
20230817,152900,954780635,3055,3055,3055,3055,0
|
|
20230817,152800,954780635,3055,3055,3055,3055,0
|
|
20230817,152700,954780635,3055,3055,3055,3055,0
|
|
20230817,152600,954780635,3055,3055,3055,3055,0
|
|
20230817,152500,954780635,3055,3055,3055,3055,0
|
|
20230817,152400,954780635,3055,3055,3055,3055,0
|
|
20230817,152300,954780635,3055,3055,3055,3055,0
|
|
20230817,152200,954780635,3055,3055,3055,3055,0
|
|
20230817,152100,954780635,3055,3055,3055,3055,0
|
|
20230817,152000,954780635,3055,3055,3055,3055,0
|
|
20230817,151900,954780635,3055,3045,3060,3035,2423
|
|
20230817,151800,947374335,3060,3065,3065,3040,5794
|
|
20230817,151700,929744685,3055,3060,3065,3055,53
|
|
20230817,151600,929582520,3060,3060,3065,3060,72
|
|
20230817,151500,929362195,3065,3060,3065,3060,64
|
|
20230817,151400,929166345,3065,3065,3065,3060,1440
|
|
20230817,151300,924752760,3065,3065,3065,3060,2268
|
|
20230817,151200,917801840,3065,3065,3065,3060,1586
|
|
20230817,151100,912941005,3065,3065,3065,3060,1093
|
|
20230817,151000,909591370,3065,3060,3065,3060,75
|
|
20230817,150900,909361815,3065,3065,3065,3065,0
|
|
20230817,150800,909361815,3065,3065,3065,3065,0
|
|
20230817,150700,909361815,3065,3070,3070,3065,326
|
|
20230817,150600,908361620,3070,3065,3070,3065,651
|
|
20230817,150500,906365795,3065,3065,3070,3065,530
|
|
20230817,150400,904741295,3070,3065,3070,3065,2808
|
|
20230817,150300,896134770,3065,3065,3065,3065,1
|
|
20230817,150200,896131705,3060,3060,3060,3060,71
|
|
20230817,150100,895914445,3060,3060,3065,3060,946
|
|
20230817,150000,893019680,3060,3060,3060,3060,500
|
|
20230817,145900,891489680,3060,3060,3060,3060,0
|
|
20230817,145800,891489680,3060,3055,3060,3055,13
|
|
20230817,145700,891449960,3055,3055,3055,3055,105
|
|
20230817,145600,891129185,3055,3055,3055,3055,700
|
|
20230817,145500,888990685,3055,3050,3055,3045,199
|
|
20230817,145400,888384710,3055,3050,3055,3045,1066
|
|
20230817,145300,885135170,3055,3055,3055,3055,1
|
|
20230817,145200,885132115,3045,3050,3050,3045,170
|
|
20230817,145100,884613710,3055,3055,3055,3055,0
|
|
20230817,145000,884613710,3055,3055,3055,3055,0
|
|
20230817,144900,884613710,3055,3050,3055,3050,53
|
|
20230817,144800,884452045,3050,3050,3055,3050,158
|
|
20230817,144700,883970140,3050,3055,3055,3050,117
|
|
20230817,144600,883612770,3060,3060,3060,3060,0
|
|
20230817,144500,883612770,3060,3060,3060,3060,1
|
|
20230817,144400,883609710,3055,3050,3060,3050,524
|
|
20230817,144300,882011335,3060,3055,3060,3055,2
|
|
20230817,144200,882005220,3060,3060,3060,3060,0
|
|
20230817,144100,882005220,3060,3060,3060,3060,0
|
|
20230817,144000,882005220,3060,3050,3060,3050,176
|
|
20230817,143900,881468165,3050,3060,3060,3050,17
|
|
20230817,143800,881416295,3050,3060,3060,3050,552
|
|
20230817,143700,879732610,3060,3050,3060,3050,1288
|
|
20230817,143600,875804165,3055,3055,3055,3055,0
|
|
20230817,143500,875804165,3055,3055,3055,3055,7
|
|
20230817,143400,875782780,3055,3055,3055,3055,1478
|
|
20230817,143300,871267490,3055,3055,3055,3055,762
|
|
20230817,143200,868939580,3060,3060,3060,3060,0
|
|
20230817,143100,868939580,3060,3050,3060,3050,1203
|
|
20230817,143000,865270420,3055,3060,3060,3055,501
|
|
20230817,142900,863739860,3055,3060,3060,3055,1007
|
|
20230817,142800,860663445,3060,3055,3060,3055,300
|
|
20230817,142700,859745695,3060,3060,3060,3060,0
|
|
20230817,142600,859745695,3060,3060,3060,3055,135
|
|
20230817,142500,859332745,3050,3050,3050,3050,0
|
|
20230817,142400,859332745,3050,3050,3050,3050,0
|
|
20230817,142300,859332745,3050,3050,3050,3050,85
|
|
20230817,142200,859073495,3050,3050,3050,3050,60
|
|
20230817,142100,858890495,3060,3060,3060,3060,0
|
|
20230817,142000,858890495,3060,3060,3060,3060,1
|
|
20230817,141900,858887435,3055,3060,3060,3055,15
|
|
20230817,141800,858841570,3060,3060,3060,3060,87
|
|
20230817,141700,858575350,3060,3060,3060,3060,13
|
|
20230817,141600,858535570,3065,3065,3065,3065,0
|
|
20230817,141500,858535570,3065,3065,3065,3065,1
|
|
20230817,141400,858532505,3070,3070,3070,3070,0
|
|
20230817,141300,858532505,3070,3060,3070,3055,2410
|
|
20230817,141200,851165665,3070,3070,3070,3070,650
|
|
20230817,141100,849170165,3070,3070,3070,3070,1
|
|
20230817,141000,849167095,3060,3060,3060,3060,0
|
|
20230817,140900,849167095,3060,3060,3070,3060,445
|
|
20230817,140800,847805370,3070,3070,3070,3070,1000
|
|
20230817,140700,844735370,3065,3065,3065,3065,300
|
|
20230817,140600,843815870,3070,3065,3070,3065,3
|
|
20230817,140500,843806665,3070,3060,3070,3060,820
|
|
20230817,140400,841294865,3060,3060,3060,3060,0
|
|
20230817,140300,841294865,3060,3065,3070,3060,376
|
|
20230817,140200,840141045,3070,3065,3070,3065,3
|
|
20230817,140100,840131840,3060,3070,3070,3060,606
|
|
20230817,140000,838275835,3065,3065,3065,3065,1642
|
|
20230817,135900,833243105,3060,3055,3060,3055,1112
|
|
20230817,135800,829840415,3055,3055,3055,3055,102
|
|
20230817,135700,829528805,3060,3060,3060,3060,0
|
|
20230817,135600,829528805,3060,3060,3060,3060,0
|
|
20230817,135500,829528805,3060,3060,3060,3060,1500
|
|
20230817,135400,824938805,3060,3045,3060,3045,503
|
|
20230817,135300,823407140,3050,3050,3050,3050,2
|
|
20230817,135200,823401040,3060,3060,3060,3060,0
|
|
20230817,135100,823401040,3060,3060,3060,3060,1
|
|
20230817,135000,823397980,3045,3050,3050,3045,1001
|
|
20230817,134900,820347500,3050,3050,3050,3050,50
|
|
20230817,134800,820195000,3050,3050,3050,3050,0
|
|
20230817,134700,820195000,3050,3050,3050,3050,0
|
|
20230817,134600,820195000,3050,3050,3050,3050,100
|
|
20230817,134500,819890000,3050,3050,3050,3050,100
|
|
20230817,134400,819585000,3050,3050,3050,3050,0
|
|
20230817,134300,819585000,3050,3060,3060,3050,2000
|
|
20230817,134200,813475000,3050,3050,3050,3050,310
|
|
20230817,134100,812529500,3050,3055,3055,3050,32
|
|
20230817,134000,812431865,3060,3060,3060,3060,8
|
|
20230817,133900,812407385,3060,3060,3065,3060,1867
|
|
20230817,133800,806694315,3065,3060,3065,3060,163
|
|
20230817,133700,806195485,3060,3060,3060,3060,0
|
|
20230817,133600,806195485,3060,3060,3060,3060,1
|
|
20230817,133500,806192425,3060,3055,3060,3055,979
|
|
20230817,133400,803201530,3060,3060,3060,3060,500
|
|
20230817,133300,801671530,3060,3060,3060,3060,42
|
|
20230817,133200,801543010,3060,3060,3060,3060,884
|
|
20230817,133100,798837970,3060,3055,3060,3055,52
|
|
20230817,133000,798679060,3050,3050,3050,3050,10
|
|
20230817,132900,798648560,3060,3060,3060,3060,0
|
|
20230817,132800,798648560,3060,3060,3060,3060,1
|
|
20230817,132700,798645500,3050,3055,3055,3050,407
|
|
20230817,132600,797404145,3060,3050,3060,3050,2248
|
|
20230817,132500,790547595,3050,3050,3050,3050,150
|
|
20230817,132400,790090095,3050,3045,3050,3045,350
|
|
20230817,132300,789024295,3045,3045,3045,3045,0
|
|
20230817,132200,789024295,3045,3045,3045,3045,1
|
|
20230817,132100,789021250,3050,3050,3050,3050,0
|
|
20230817,132000,789021250,3050,3050,3050,3050,0
|
|
20230817,131900,789021250,3050,3050,3050,3050,1
|
|
20230817,131800,789018200,3030,3040,3040,3030,500
|
|
20230817,131700,787503165,3045,3045,3045,3045,1
|
|
20230817,131600,787500120,3050,3050,3050,3050,0
|
|
20230817,131500,787500120,3050,3050,3050,3050,1
|
|
20230817,131400,787497070,3030,3030,3030,3030,0
|
|
20230817,131300,787497070,3030,3030,3030,3030,0
|
|
20230817,131200,787497070,3030,3030,3030,3030,0
|
|
20230817,131100,787497070,3030,3040,3040,3030,1759
|
|
20230817,131000,782163305,3045,3045,3045,3045,32
|
|
20230817,130900,782065865,3045,3045,3045,3045,3
|
|
20230817,130800,782056730,3045,3045,3045,3045,0
|
|
20230817,130700,782056730,3045,3045,3045,3045,200
|
|
20230817,130600,781447730,3045,3045,3045,3045,1
|
|
20230817,130500,781444685,3045,3045,3045,3045,0
|
|
20230817,130400,781444685,3045,3045,3045,3045,23
|
|
20230817,130300,781374650,3045,3045,3045,3045,100
|
|
20230817,130200,781070150,3050,3050,3050,3050,0
|
|
20230817,130100,781070150,3050,3050,3050,3050,0
|
|
20230817,130000,781070150,3050,3050,3050,3050,2
|
|
20230817,125900,781064050,3010,3055,3055,3010,12050
|
|
20230817,125800,744660405,3055,3055,3055,3055,0
|
|
20230817,125700,744660405,3055,3055,3055,3055,0
|
|
20230817,125600,744660405,3055,3045,3055,3045,1743
|
|
20230817,125500,739335550,3045,3045,3045,3045,0
|
|
20230817,125400,739335550,3045,3045,3045,3045,0
|
|
20230817,125300,739335550,3045,3055,3055,3045,1155
|
|
20230817,125200,735818525,3055,3050,3055,3050,101
|
|
20230817,125100,735510470,3045,3055,3055,3045,208
|
|
20230817,125000,734876530,3055,3055,3055,3055,0
|
|
20230817,124900,734876530,3055,3050,3055,3050,301
|
|
20230817,124800,733958475,3050,3050,3050,3050,0
|
|
20230817,124700,733958475,3050,3050,3050,3050,1006
|
|
20230817,124600,730890175,3050,3050,3050,3050,56
|
|
20230817,124500,730719375,3050,3050,3050,3050,0
|
|
20230817,124400,730719375,3050,3050,3050,3050,1
|
|
20230817,124300,730716325,3035,3035,3035,3035,7
|
|
20230817,124200,730695080,3035,3035,3035,3035,0
|
|
20230817,124100,730695080,3035,3050,3050,3035,15
|
|
20230817,124000,730649540,3040,3040,3040,3040,2
|
|
20230817,123900,730643460,3035,3035,3035,3035,1
|
|
20230817,123800,730640425,3035,3035,3035,3035,0
|
|
20230817,123700,730640425,3035,3035,3035,3035,89
|
|
20230817,123600,730370310,3050,3050,3050,3050,1
|
|
20230817,123500,730367260,3045,3040,3050,3030,240
|
|
20230817,123400,729639015,3050,3050,3050,3050,0
|
|
20230817,123300,729639015,3050,3050,3050,3050,1
|
|
20230817,123200,729635965,3040,3040,3040,3040,73
|
|
20230817,123100,729414045,3050,3050,3050,3050,0
|
|
20230817,123000,729414045,3050,3045,3050,3045,15
|
|
20230817,122900,729368320,3050,3050,3050,3050,0
|
|
20230817,122800,729368320,3050,3050,3050,3050,0
|
|
20230817,122700,729368320,3050,3040,3050,3040,295
|
|
20230817,122600,728469490,3040,3040,3040,3040,0
|
|
20230817,122500,728469490,3040,3040,3040,3040,0
|
|
20230817,122400,728469490,3040,3040,3040,3040,0
|
|
20230817,122300,728469490,3040,3040,3040,3040,10
|
|
20230817,122200,728439090,3030,3040,3040,3030,100
|
|
20230817,122100,728135865,3050,3050,3050,3050,0
|
|
20230817,122000,728135865,3050,3050,3050,3050,0
|
|
20230817,121900,728135865,3050,3050,3050,3050,10
|
|
20230817,121800,728105365,3055,3055,3055,3055,0
|
|
20230817,121700,728105365,3055,3055,3055,3055,1
|
|
20230817,121600,728102310,3030,3055,3060,3030,2260
|
|
20230817,121500,721253835,3060,3045,3060,3045,23
|
|
20230817,121400,721183725,3030,3030,3030,3030,0
|
|
20230817,121300,721183725,3030,3030,3030,3030,0
|
|
20230817,121200,721183725,3030,3035,3035,3030,1667
|
|
20230817,121100,716132410,3035,3035,3035,3035,0
|
|
20230817,121000,716132410,3035,3045,3045,3035,2821
|
|
20230817,120900,707559065,3060,3060,3060,3060,0
|
|
20230817,120800,707559065,3060,3060,3060,3060,0
|
|
20230817,120700,707559065,3060,3060,3060,3060,0
|
|
20230817,120600,707559065,3060,3060,3060,3060,10
|
|
20230817,120500,707528465,3040,3060,3060,3040,110
|
|
20230817,120400,707193755,3040,3050,3060,3040,159
|
|
20230817,120300,706710180,3060,3060,3060,3040,144
|
|
20230817,120200,706271700,3045,3060,3060,3045,234
|
|
20230817,120100,705557155,3060,3055,3060,3055,2
|
|
20230817,120000,705551040,3060,3060,3060,3060,1
|
|
20230817,115900,705547980,3060,3060,3060,3060,0
|
|
20230817,115800,705547980,3060,3055,3060,3055,28
|
|
20230817,115700,705462390,3060,3060,3060,3060,2
|
|
20230817,115600,705456270,3060,3055,3060,3055,3010
|
|
20230817,115500,696260670,3055,3050,3055,3050,30
|
|
20230817,115400,696169155,3050,3050,3050,3050,2000
|
|
20230817,115300,690069155,3050,3050,3050,3050,0
|
|
20230817,115200,690069155,3050,3050,3050,3050,0
|
|
20230817,115100,690069155,3050,3050,3050,3050,0
|
|
20230817,115000,690069155,3050,3045,3050,3045,103
|
|
20230817,114900,689755015,3050,3045,3050,3035,404
|
|
20230817,114800,688525785,3045,3040,3045,3040,254
|
|
20230817,114700,687753620,3050,3050,3055,3045,1021
|
|
20230817,114600,684639525,3050,3050,3050,3050,0
|
|
20230817,114500,684639525,3050,3045,3050,3045,211
|
|
20230817,114400,683996980,3050,3050,3050,3050,0
|
|
20230817,114300,683996980,3050,3050,3050,3050,100
|
|
20230817,114200,683691980,3050,3050,3050,3050,20
|
|
20230817,114100,683630980,3045,3045,3045,3045,50
|
|
20230817,114000,683478730,3050,3045,3050,3040,32
|
|
20230817,113900,683381330,3050,3040,3050,3035,293
|
|
20230817,113800,682490505,3045,3045,3045,3045,50
|
|
20230817,113700,682338255,3045,3045,3045,3045,48
|
|
20230817,113600,682192095,3045,3045,3045,3045,60
|
|
20230817,113500,682009395,3045,3045,3045,3045,10
|
|
20230817,113400,681978945,3040,3040,3040,3040,63
|
|
20230817,113300,681787425,3035,3040,3040,3035,59
|
|
20230817,113200,681608160,3040,3040,3040,3040,0
|
|
20230817,113100,681608160,3040,3040,3040,3040,1
|
|
20230817,113000,681605120,3040,3040,3040,3040,0
|
|
20230817,112900,681605120,3040,3040,3040,3040,165
|
|
20230817,112800,681103520,3050,3045,3050,3045,3
|
|
20230817,112700,681094375,3050,3045,3050,3045,65
|
|
20230817,112600,680896130,3050,3045,3050,3045,503
|
|
20230817,112500,679364485,3045,3040,3045,3040,1031
|
|
20230817,112400,676230240,3040,3035,3040,3035,60
|
|
20230817,112300,676048090,3040,3040,3040,3030,11
|
|
20230817,112200,676014735,3030,3030,3030,3030,1
|
|
20230817,112100,676011705,3030,3035,3040,3030,61
|
|
20230817,112000,675826670,3040,3035,3040,3035,1138
|
|
20230817,111900,672372155,3040,3030,3045,3030,905
|
|
20230817,111800,669620965,3005,3030,3030,3005,11000
|
|
20230817,111700,636492900,3035,3035,3040,3035,59
|
|
20230817,111600,636313830,3035,3035,3035,3035,83
|
|
20230817,111500,636061925,3035,3025,3035,3020,3222
|
|
20230817,111400,626329800,3020,3020,3020,3020,0
|
|
20230817,111300,626329800,3020,3025,3025,3020,6500
|
|
20230817,111200,606689800,3025,3025,3025,3020,560
|
|
20230817,111100,604996275,3030,3035,3035,3030,21
|
|
20230817,111000,604932545,3025,3025,3025,3025,2248
|
|
20230817,110900,598132345,3035,3040,3040,3025,913
|
|
20230817,110800,595370345,3040,3020,3040,3020,3
|
|
20230817,110700,595361265,3020,3040,3040,3020,2165
|
|
20230817,110600,588822095,3025,3025,3025,3025,0
|
|
20230817,110500,588822095,3025,3030,3030,3025,2305
|
|
20230817,110400,581849445,3030,3030,3030,3030,0
|
|
20230817,110300,581849445,3030,3025,3030,3025,41
|
|
20230817,110200,581725415,3025,3025,3025,3025,0
|
|
20230817,110100,581725415,3025,3025,3025,3025,2887
|
|
20230817,110000,572992240,3030,3035,3035,3030,25
|
|
20230817,105900,572916440,3040,3035,3040,3035,11
|
|
20230817,105800,572883050,3040,3040,3040,3040,1
|
|
20230817,105700,572880010,3035,3035,3035,3035,1011
|
|
20230817,105600,569811625,3035,3035,3040,3025,184
|
|
20230817,105500,569254790,3040,3035,3040,3030,1067
|
|
20230817,105400,566021525,3040,3035,3040,3030,1700
|
|
20230817,105300,560860460,3040,3035,3040,3030,218
|
|
20230817,105200,560199795,3040,3030,3040,3030,851
|
|
20230817,105100,557621255,3035,3040,3040,3035,462
|
|
20230817,105000,556219080,3040,3040,3040,3035,3010
|
|
20230817,104900,547073680,3040,3035,3040,3035,2033
|
|
20230817,104800,540893520,3035,3035,3035,3035,350
|
|
20230817,104700,539831270,3035,3035,3040,3030,1524
|
|
20230817,104600,535211885,3035,3035,3035,3035,10
|
|
20230817,104500,535181535,3035,3035,3035,3035,0
|
|
20230817,104400,535181535,3035,3035,3035,3035,1
|
|
20230817,104300,535178500,3030,3030,3030,3030,108
|
|
20230817,104200,534851260,3030,3030,3030,3030,0
|
|
20230817,104100,534851260,3030,3015,3030,3015,614
|
|
20230817,104000,532998025,3010,3010,3010,3010,30
|
|
20230817,103900,532907725,3010,3010,3010,3005,712
|
|
20230817,103800,530765430,3015,3020,3020,3010,4387
|
|
20230817,103700,517560530,3025,3010,3025,3010,205
|
|
20230817,103600,516943415,3015,3015,3020,3015,86
|
|
20230817,103500,516684110,3015,3010,3015,3010,2966
|
|
20230817,103400,507756300,3025,3020,3030,3015,3035
|
|
20230817,103300,498590730,3020,3020,3020,3015,34
|
|
20230817,103200,498488060,3020,3015,3020,3015,142
|
|
20230817,103100,498059275,3020,3015,3020,3015,160
|
|
20230817,103000,497576625,3020,3015,3020,3010,4677
|
|
20230817,102900,483497705,3020,3015,3020,3015,919
|
|
20230817,102800,480726645,3020,3020,3025,3010,1259
|
|
20230817,102700,476931665,3020,3025,3025,3020,114
|
|
20230817,102600,476586835,3025,3025,3025,3015,143
|
|
20230817,102500,476155490,3015,3035,3035,3010,516
|
|
20230817,102400,474599750,3015,3020,3020,3015,4023
|
|
20230817,102300,462470355,3020,3040,3040,3020,8
|
|
20230817,102200,462446145,3030,3030,3040,3015,2606
|
|
20230817,102100,454547900,3015,3020,3020,3015,2132
|
|
20230817,102000,448111760,3030,3030,3030,3030,136
|
|
20230817,101900,447699680,3020,3025,3030,3020,475
|
|
20230817,101800,446263045,3020,3020,3020,3020,66
|
|
20230817,101700,446063725,3025,3040,3040,3025,265
|
|
20230817,101600,445262030,3040,3040,3040,3040,5
|
|
20230817,101500,445246830,3020,3025,3025,3020,4479
|
|
20230817,101400,431710250,3025,3040,3040,3025,38
|
|
20230817,101300,431595255,3030,3030,3040,3025,2310
|
|
20230817,101200,424602370,3030,3050,3050,3025,568
|
|
20230817,101100,422881875,3040,3040,3040,3040,80
|
|
20230817,101000,422638675,3040,3050,3050,3040,5622
|
|
20230817,100900,405530020,3050,3050,3050,3050,4
|
|
20230817,100800,405517820,3050,3050,3050,3045,151
|
|
20230817,100700,405057520,3050,3050,3050,3050,2
|
|
20230817,100600,405051420,3050,3040,3050,3040,769
|
|
20230817,100500,402713630,3050,3045,3050,3045,5
|
|
20230817,100400,402698395,3040,3050,3050,3040,171
|
|
20230817,100300,402176925,3050,3050,3050,3050,0
|
|
20230817,100200,402176925,3050,3050,3050,3050,0
|
|
20230817,100100,402176925,3050,3050,3050,3050,1
|
|
20230817,100000,402173875,3045,3035,3050,3030,283
|
|
20230817,095900,401315005,3035,3045,3045,3035,434
|
|
20230817,095800,399996080,3045,3045,3045,3045,640
|
|
20230817,095700,398047280,3050,3045,3050,3045,1502
|
|
20230817,095600,393466185,3050,3050,3050,3050,1
|
|
20230817,095500,393463135,3030,3040,3050,3030,3711
|
|
20230817,095400,382177095,3050,3035,3050,3030,949
|
|
20230817,095300,379299845,3035,3040,3040,3035,435
|
|
20230817,095200,377979270,3055,3055,3055,3055,50
|
|
20230817,095100,377826520,3035,3040,3040,3035,797
|
|
20230817,095000,375406585,3040,3045,3050,3040,1202
|
|
20230817,094900,371742500,3050,3040,3050,3035,660
|
|
20230817,094800,369736095,3040,3040,3040,3040,0
|
|
20230817,094700,369736095,3040,3050,3050,3040,253
|
|
20230817,094600,368966960,3050,3050,3050,3035,1971
|
|
20230817,094500,362970710,3050,3050,3050,3050,40
|
|
20230817,094400,362848710,3050,3050,3050,3050,1
|
|
20230817,094300,362845660,3045,3060,3060,3045,2148
|
|
20230817,094200,356302480,3060,3045,3060,3045,647
|
|
20230817,094100,354332350,3045,3045,3045,3045,0
|
|
20230817,094000,354332350,3045,3050,3055,3045,2566
|
|
20230817,093900,346507200,3055,3060,3065,3050,1164
|
|
20230817,093800,342949445,3055,3065,3065,3055,2206
|
|
20230817,093700,336193090,3065,3050,3065,3045,4206
|
|
20230817,093600,323350305,3050,3035,3050,3035,3233
|
|
20230817,093500,313519665,3040,3025,3040,3025,3644
|
|
20230817,093400,302493535,3010,3015,3025,3010,2225
|
|
20230817,093300,295791080,3020,3020,3020,3015,143
|
|
20230817,093200,295359925,3025,3020,3025,3005,2276
|
|
20230817,093100,288517660,3025,3025,3025,3005,1762
|
|
20230817,093000,283218860,3015,3025,3035,3010,16087
|
|
20230817,092900,234669695,3020,3030,3035,3020,2531
|
|
20230817,092800,227014990,3035,3030,3040,3030,1201
|
|
20230817,092700,223373345,3040,3040,3040,3030,225
|
|
20230817,092600,222690300,3040,3035,3040,3020,2673
|
|
20230817,092500,214605915,3035,3045,3045,3025,128
|
|
20230817,092400,214217900,3030,3030,3030,3030,500
|
|
20230817,092300,212702900,3045,3045,3045,3045,4
|
|
20230817,092200,212690720,3050,3025,3050,3020,3293
|
|
20230817,092100,202730835,3025,3035,3050,3020,9041
|
|
20230817,092000,175400710,3050,3055,3055,3030,30
|
|
20230817,091900,175309635,3030,3030,3055,3025,6752
|
|
20230817,091800,154848250,3030,3030,3040,3030,1062
|
|
20230817,091700,151628180,3035,3045,3060,3035,2635
|
|
20230817,091600,143617345,3045,3060,3060,3045,1393
|
|
20230817,091500,139366630,3060,3055,3060,3055,473
|
|
20230817,091400,137921450,3065,3060,3065,3050,1293
|
|
20230817,091300,133961790,3060,3065,3065,3060,394
|
|
20230817,091200,132756145,3060,3065,3065,3060,27
|
|
20230817,091100,132673470,3060,3065,3065,3060,571
|
|
20230817,091000,130923405,3065,3060,3065,3060,52
|
|
20230817,090900,130764075,3060,3055,3065,3035,9487
|
|
20230817,090800,101896570,3070,3055,3070,3055,1043
|
|
20230817,090700,98709930,3055,3085,3085,3055,3907
|
|
20230817,090600,86734020,3085,3090,3090,3070,560
|
|
20230817,090500,85008010,3080,3100,3100,3080,2461
|
|
20230817,090400,77423670,3120,3070,3120,3070,1313
|
|
20230817,090300,73361665,3055,3055,3055,3055,1231
|
|
20230817,090200,69600960,3065,3090,3090,3050,6554
|
|
20230817,090100,49575260,3090,3110,3115,3065,10727
|
|
20230817,090000,16399055,3120,3100,3125,3100,5285
|