659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,195600,350454850,4055,4055,4055,4055,2412
|
|
20230817,195500,350454850,4055,4055,4055,4055,0
|
|
20230817,195400,350454850,4055,4055,4055,4055,0
|
|
20230817,195300,350454850,4055,4055,4055,4055,0
|
|
20230817,195200,350454850,4055,4055,4055,4055,0
|
|
20230817,195100,350454850,4055,4055,4055,4055,0
|
|
20230817,195000,350454850,4055,4055,4055,4055,0
|
|
20230817,194900,350454850,4055,4055,4055,4055,0
|
|
20230817,194800,350454850,4055,4055,4055,4055,0
|
|
20230817,194700,350454850,4055,4055,4055,4055,0
|
|
20230817,194600,350454850,4055,4055,4055,4055,0
|
|
20230817,194500,350454850,4055,4055,4055,4055,0
|
|
20230817,194400,350454850,4055,4055,4055,4055,0
|
|
20230817,194300,350454850,4055,4055,4055,4055,0
|
|
20230817,194200,350454850,4055,4055,4055,4055,0
|
|
20230817,194100,350454850,4055,4055,4055,4055,0
|
|
20230817,194000,350454850,4055,4055,4055,4055,0
|
|
20230817,193900,350454850,4055,4055,4055,4055,0
|
|
20230817,193800,350454850,4055,4055,4055,4055,0
|
|
20230817,193700,350454850,4055,4055,4055,4055,0
|
|
20230817,193600,350454850,4055,4055,4055,4055,0
|
|
20230817,193500,350454850,4055,4055,4055,4055,0
|
|
20230817,193400,350454850,4055,4055,4055,4055,0
|
|
20230817,193300,350454850,4055,4055,4055,4055,0
|
|
20230817,193200,350454850,4055,4055,4055,4055,0
|
|
20230817,193100,350454850,4055,4055,4055,4055,0
|
|
20230817,193000,350454850,4055,4055,4055,4055,0
|
|
20230817,192900,350454850,4055,4055,4055,4055,0
|
|
20230817,192800,350454850,4055,4055,4055,4055,0
|
|
20230817,192700,350454850,4055,4055,4055,4055,0
|
|
20230817,192600,350454850,4055,4055,4055,4055,2412
|
|
20230817,192500,350454850,4055,4055,4055,4055,0
|
|
20230817,192400,350454850,4055,4055,4055,4055,0
|
|
20230817,192300,350454850,4055,4055,4055,4055,0
|
|
20230817,192200,350454850,4055,4055,4055,4055,0
|
|
20230817,192100,350454850,4055,4055,4055,4055,0
|
|
20230817,192000,350454850,4055,4055,4055,4055,0
|
|
20230817,191900,350454850,4055,4055,4055,4055,0
|
|
20230817,191800,350454850,4055,4055,4055,4055,0
|
|
20230817,191700,350454850,4055,4055,4055,4055,0
|
|
20230817,191600,350454850,4055,4055,4055,4055,0
|
|
20230817,191500,350454850,4055,4055,4055,4055,0
|
|
20230817,191400,350454850,4055,4055,4055,4055,0
|
|
20230817,191300,350454850,4055,4055,4055,4055,0
|
|
20230817,191200,350454850,4055,4055,4055,4055,0
|
|
20230817,191100,350454850,4055,4055,4055,4055,0
|
|
20230817,191000,350454850,4055,4055,4055,4055,0
|
|
20230817,190900,350454850,4055,4055,4055,4055,0
|
|
20230817,190800,350454850,4055,4055,4055,4055,0
|
|
20230817,190700,350454850,4055,4055,4055,4055,0
|
|
20230817,190600,350454850,4055,4055,4055,4055,0
|
|
20230817,190500,350454850,4055,4055,4055,4055,0
|
|
20230817,190400,350454850,4055,4055,4055,4055,0
|
|
20230817,190300,350454850,4055,4055,4055,4055,0
|
|
20230817,190200,350454850,4055,4055,4055,4055,0
|
|
20230817,190100,350454850,4055,4055,4055,4055,0
|
|
20230817,190000,350454850,4055,4055,4055,4055,0
|
|
20230817,185900,350454850,4055,4055,4055,4055,0
|
|
20230817,185800,350454850,4055,4055,4055,4055,0
|
|
20230817,185700,350454850,4055,4055,4055,4055,0
|
|
20230817,185600,350454850,4055,4055,4055,4055,2412
|
|
20230817,185500,350454850,4055,4055,4055,4055,0
|
|
20230817,185400,350454850,4055,4055,4055,4055,0
|
|
20230817,185300,350454850,4055,4055,4055,4055,0
|
|
20230817,185200,350454850,4055,4055,4055,4055,0
|
|
20230817,185100,350454850,4055,4055,4055,4055,0
|
|
20230817,185000,350454850,4055,4055,4055,4055,0
|
|
20230817,184900,350454850,4055,4055,4055,4055,0
|
|
20230817,184800,350454850,4055,4055,4055,4055,0
|
|
20230817,184700,350454850,4055,4055,4055,4055,0
|
|
20230817,184600,350454850,4055,4055,4055,4055,0
|
|
20230817,184500,350454850,4055,4055,4055,4055,0
|
|
20230817,184400,350454850,4055,4055,4055,4055,0
|
|
20230817,184300,350454850,4055,4055,4055,4055,0
|
|
20230817,184200,350454850,4055,4055,4055,4055,0
|
|
20230817,184100,350454850,4055,4055,4055,4055,0
|
|
20230817,184000,350454850,4055,4055,4055,4055,0
|
|
20230817,183900,350454850,4055,4055,4055,4055,0
|
|
20230817,183800,350454850,4055,4055,4055,4055,0
|
|
20230817,183700,350454850,4055,4055,4055,4055,0
|
|
20230817,183600,350454850,4055,4055,4055,4055,0
|
|
20230817,183500,350454850,4055,4055,4055,4055,0
|
|
20230817,183400,350454850,4055,4055,4055,4055,0
|
|
20230817,183300,350454850,4055,4055,4055,4055,0
|
|
20230817,183200,350454850,4055,4055,4055,4055,0
|
|
20230817,183100,350454850,4055,4055,4055,4055,0
|
|
20230817,183000,350454850,4055,4055,4055,4055,0
|
|
20230817,182900,350454850,4055,4055,4055,4055,0
|
|
20230817,182800,350454850,4055,4055,4055,4055,0
|
|
20230817,182700,350454850,4055,4055,4055,4055,0
|
|
20230817,182600,350454850,4055,4055,4055,4055,2412
|
|
20230817,182500,350454850,4055,4055,4055,4055,0
|
|
20230817,182400,350454850,4055,4055,4055,4055,0
|
|
20230817,182300,350454850,4055,4055,4055,4055,0
|
|
20230817,182200,350454850,4055,4055,4055,4055,0
|
|
20230817,182100,350454850,4055,4055,4055,4055,0
|
|
20230817,182000,350454850,4055,4055,4055,4055,0
|
|
20230817,181900,350454850,4055,4055,4055,4055,0
|
|
20230817,181800,350454850,4055,4055,4055,4055,0
|
|
20230817,181700,350454850,4055,4055,4055,4055,0
|
|
20230817,181600,350454850,4055,4055,4055,4055,0
|
|
20230817,181500,350454850,4055,4055,4055,4055,0
|
|
20230817,181400,350454850,4055,4055,4055,4055,0
|
|
20230817,181300,350454850,4055,4055,4055,4055,0
|
|
20230817,181200,350454850,4055,4055,4055,4055,0
|
|
20230817,181100,350454850,4055,4055,4055,4055,0
|
|
20230817,181000,350454850,4055,4055,4055,4055,0
|
|
20230817,180900,350454850,4055,4055,4055,4055,0
|
|
20230817,180800,350454850,4055,4055,4055,4055,0
|
|
20230817,180700,350454850,4055,4055,4055,4055,0
|
|
20230817,180600,350454850,4055,4055,4055,4055,0
|
|
20230817,180500,350454850,4055,4055,4055,4055,0
|
|
20230817,180400,350454850,4055,4055,4055,4055,0
|
|
20230817,180300,350454850,4055,4055,4055,4055,0
|
|
20230817,180200,350454850,4055,4055,4055,4055,0
|
|
20230817,180100,350454850,4055,4055,4055,4055,0
|
|
20230817,180000,350454850,4055,4055,4055,4055,0
|
|
20230817,175900,350454850,4055,4055,4055,4055,0
|
|
20230817,175800,350454850,4055,4055,4055,4055,0
|
|
20230817,175700,350454850,4055,4055,4055,4055,0
|
|
20230817,175600,350454850,4055,4055,4055,4055,2412
|
|
20230817,175500,350454850,4055,4055,4055,4055,0
|
|
20230817,175400,350454850,4055,4055,4055,4055,0
|
|
20230817,175300,350454850,4055,4055,4055,4055,0
|
|
20230817,175200,350454850,4055,4055,4055,4055,0
|
|
20230817,175100,350454850,4055,4055,4055,4055,0
|
|
20230817,175000,350454850,4055,4055,4055,4055,0
|
|
20230817,174900,350454850,4055,4055,4055,4055,0
|
|
20230817,174800,350454850,4055,4055,4055,4055,0
|
|
20230817,174700,350454850,4055,4055,4055,4055,0
|
|
20230817,174600,350454850,4055,4055,4055,4055,0
|
|
20230817,174500,350454850,4055,4055,4055,4055,0
|
|
20230817,174400,350454850,4055,4055,4055,4055,0
|
|
20230817,174300,350454850,4055,4055,4055,4055,0
|
|
20230817,174200,350454850,4055,4055,4055,4055,0
|
|
20230817,174100,350454850,4055,4055,4055,4055,0
|
|
20230817,174000,350454850,4055,4055,4055,4055,0
|
|
20230817,173900,350454850,4055,4055,4055,4055,0
|
|
20230817,173800,350454850,4055,4055,4055,4055,0
|
|
20230817,173700,350454850,4055,4055,4055,4055,0
|
|
20230817,173600,350454850,4055,4055,4055,4055,0
|
|
20230817,173500,350454850,4055,4055,4055,4055,0
|
|
20230817,173400,350454850,4055,4055,4055,4055,0
|
|
20230817,173300,350454850,4055,4055,4055,4055,0
|
|
20230817,173200,350454850,4055,4055,4055,4055,0
|
|
20230817,173100,350454850,4055,4055,4055,4055,0
|
|
20230817,173000,350454850,4055,4055,4055,4055,0
|
|
20230817,172900,350454850,4055,4055,4055,4055,0
|
|
20230817,172800,350454850,4055,4055,4055,4055,0
|
|
20230817,172700,350454850,4055,4055,4055,4055,0
|
|
20230817,172600,350454850,4055,4055,4055,4055,2412
|
|
20230817,172500,350454850,4055,4055,4055,4055,0
|
|
20230817,172400,350454850,4055,4055,4055,4055,0
|
|
20230817,172300,350454850,4055,4055,4055,4055,0
|
|
20230817,172200,350454850,4055,4055,4055,4055,0
|
|
20230817,172100,350454850,4055,4055,4055,4055,0
|
|
20230817,172000,350454850,4055,4055,4055,4055,0
|
|
20230817,171900,350454850,4055,4055,4055,4055,0
|
|
20230817,171800,350454850,4055,4055,4055,4055,0
|
|
20230817,171700,350454850,4055,4055,4055,4055,0
|
|
20230817,171600,350454850,4055,4055,4055,4055,0
|
|
20230817,171500,350454850,4055,4055,4055,4055,0
|
|
20230817,171400,350454850,4055,4055,4055,4055,0
|
|
20230817,171300,350454850,4055,4055,4055,4055,0
|
|
20230817,171200,350454850,4055,4055,4055,4055,0
|
|
20230817,171100,350454850,4055,4055,4055,4055,0
|
|
20230817,171000,350454850,4055,4055,4055,4055,0
|
|
20230817,170900,350454850,4055,4055,4055,4055,0
|
|
20230817,170800,350454850,4055,4055,4055,4055,0
|
|
20230817,170700,350454850,4055,4055,4055,4055,0
|
|
20230817,170600,350454850,4055,4055,4055,4055,0
|
|
20230817,170500,350454850,4055,4055,4055,4055,0
|
|
20230817,170400,350454850,4055,4055,4055,4055,0
|
|
20230817,170300,350454850,4055,4055,4055,4055,0
|
|
20230817,170200,350454850,4055,4055,4055,4055,0
|
|
20230817,170100,350454850,4055,4055,4055,4055,0
|
|
20230817,170000,350454850,4055,4055,4055,4055,0
|
|
20230817,165900,350454850,4055,4055,4055,4055,0
|
|
20230817,165800,350454850,4055,4055,4055,4055,0
|
|
20230817,165700,350454850,4055,4055,4055,4055,0
|
|
20230817,165600,350454850,4055,4055,4055,4055,2412
|
|
20230817,165500,350454850,4055,4055,4055,4055,0
|
|
20230817,165400,350454850,4055,4055,4055,4055,0
|
|
20230817,165300,350454850,4055,4055,4055,4055,0
|
|
20230817,165200,350454850,4055,4055,4055,4055,0
|
|
20230817,165100,350454850,4055,4055,4055,4055,0
|
|
20230817,165000,350454850,4055,4055,4055,4055,0
|
|
20230817,164900,350454850,4055,4055,4055,4055,0
|
|
20230817,164800,350454850,4055,4055,4055,4055,0
|
|
20230817,164700,350454850,4055,4055,4055,4055,0
|
|
20230817,164600,350454850,4055,4055,4055,4055,0
|
|
20230817,164500,350454850,4055,4055,4055,4055,0
|
|
20230817,164400,350454850,4055,4055,4055,4055,0
|
|
20230817,164300,350454850,4055,4055,4055,4055,0
|
|
20230817,164200,350454850,4055,4055,4055,4055,0
|
|
20230817,164100,350454850,4055,4055,4055,4055,0
|
|
20230817,164000,350454850,4055,4055,4055,4055,0
|
|
20230817,163900,350454850,4055,4055,4055,4055,0
|
|
20230817,163800,350454850,4055,4055,4055,4055,0
|
|
20230817,163700,350454850,4055,4055,4055,4055,0
|
|
20230817,163600,350454850,4055,4055,4055,4055,0
|
|
20230817,163500,350454850,4055,4055,4055,4055,0
|
|
20230817,163400,350454850,4055,4055,4055,4055,0
|
|
20230817,163300,350454850,4055,4055,4055,4055,0
|
|
20230817,163200,350454850,4055,4055,4055,4055,0
|
|
20230817,163100,350454850,4055,4055,4055,4055,0
|
|
20230817,163000,350454850,4055,4055,4055,4055,0
|
|
20230817,162900,350454850,4055,4055,4055,4055,0
|
|
20230817,162800,350454850,4055,4055,4055,4055,0
|
|
20230817,162700,350454850,4055,4055,4055,4055,0
|
|
20230817,162600,350454850,4055,4055,4055,4055,2412
|
|
20230817,162500,350454850,4055,4055,4055,4055,0
|
|
20230817,162400,350454850,4055,4055,4055,4055,0
|
|
20230817,162300,350454850,4055,4055,4055,4055,0
|
|
20230817,162200,350454850,4055,4055,4055,4055,0
|
|
20230817,162100,350454850,4055,4055,4055,4055,0
|
|
20230817,162000,350454850,4055,4055,4055,4055,0
|
|
20230817,161900,350454850,4055,4055,4055,4055,0
|
|
20230817,161800,350454850,4055,4055,4055,4055,0
|
|
20230817,161700,350454850,4055,4055,4055,4055,0
|
|
20230817,161600,350454850,4055,4055,4055,4055,0
|
|
20230817,161500,350454850,4055,4055,4055,4055,0
|
|
20230817,161400,350454850,4055,4055,4055,4055,0
|
|
20230817,161300,350454850,4055,4055,4055,4055,0
|
|
20230817,161200,350454850,4055,4055,4055,4055,0
|
|
20230817,161100,350454850,4055,4055,4055,4055,0
|
|
20230817,161000,350454850,4055,4055,4055,4055,0
|
|
20230817,160900,350454850,4055,4055,4055,4055,0
|
|
20230817,160800,350454850,4055,4055,4055,4055,0
|
|
20230817,160700,350454850,4055,4055,4055,4055,0
|
|
20230817,160600,350454850,4055,4055,4055,4055,0
|
|
20230817,160500,350454850,4055,4055,4055,4055,0
|
|
20230817,160400,350454850,4055,4055,4055,4055,0
|
|
20230817,160300,350454850,4055,4055,4055,4055,0
|
|
20230817,160200,350454850,4055,4055,4055,4055,0
|
|
20230817,160100,350454850,4055,4055,4055,4055,0
|
|
20230817,160000,350454850,4055,4055,4055,4055,0
|
|
20230817,155900,350454850,4055,4055,4055,4055,0
|
|
20230817,155800,350454850,4055,4055,4055,4055,0
|
|
20230817,155700,350454850,4055,4055,4055,4055,0
|
|
20230817,155600,350454850,4055,4055,4055,4055,2412
|
|
20230817,155500,350454850,4055,4055,4055,4055,0
|
|
20230817,155400,350454850,4055,4055,4055,4055,0
|
|
20230817,155300,350454850,4055,4055,4055,4055,0
|
|
20230817,155200,350454850,4055,4055,4055,4055,0
|
|
20230817,155100,350454850,4055,4055,4055,4055,0
|
|
20230817,155000,350454850,4055,4055,4055,4055,0
|
|
20230817,154900,350454850,4055,4055,4055,4055,0
|
|
20230817,154800,350454850,4055,4055,4055,4055,0
|
|
20230817,154700,350454850,4055,4055,4055,4055,0
|
|
20230817,154600,350454850,4055,4055,4055,4055,0
|
|
20230817,154500,350454850,4055,4055,4055,4055,0
|
|
20230817,154400,350454850,4055,4055,4055,4055,0
|
|
20230817,154300,350454850,4055,4055,4055,4055,0
|
|
20230817,154200,350454850,4055,4055,4055,4055,0
|
|
20230817,154100,350454850,4055,4055,4055,4055,0
|
|
20230817,154000,350454850,4055,4055,4055,4055,0
|
|
20230817,153900,350454850,4055,4055,4055,4055,0
|
|
20230817,153800,350454850,4055,4055,4055,4055,0
|
|
20230817,153700,350454850,4055,4055,4055,4055,0
|
|
20230817,153600,350454850,4055,4055,4055,4055,0
|
|
20230817,153500,350454850,4055,4055,4055,4055,0
|
|
20230817,153400,350454850,4055,4055,4055,4055,0
|
|
20230817,153300,350454850,4055,4055,4055,4055,0
|
|
20230817,153200,350454850,4055,4055,4055,4055,0
|
|
20230817,153100,350454850,4055,4055,4055,4055,0
|
|
20230817,153000,350454850,4055,4055,4055,4055,2412
|
|
20230817,152900,340674190,4060,4060,4060,4060,0
|
|
20230817,152800,340674190,4060,4060,4060,4060,0
|
|
20230817,152700,340674190,4060,4060,4060,4060,0
|
|
20230817,152600,340674190,4060,4060,4060,4060,0
|
|
20230817,152500,340674190,4060,4060,4060,4060,0
|
|
20230817,152400,340674190,4060,4060,4060,4060,0
|
|
20230817,152300,340674190,4060,4060,4060,4060,0
|
|
20230817,152200,340674190,4060,4060,4060,4060,0
|
|
20230817,152100,340674190,4060,4060,4060,4060,0
|
|
20230817,152000,340674190,4060,4060,4060,4060,0
|
|
20230817,151900,340674190,4060,4045,4060,4045,355
|
|
20230817,151800,339233390,4045,4060,4060,4045,101
|
|
20230817,151700,338823850,4060,4060,4060,4060,0
|
|
20230817,151600,338823850,4060,4055,4060,4050,133
|
|
20230817,151500,338284565,4055,4045,4055,4045,43
|
|
20230817,151400,338110250,4045,4045,4045,4045,0
|
|
20230817,151300,338110250,4045,4035,4045,4010,528
|
|
20230817,151200,335984115,4055,4035,4055,4030,930
|
|
20230817,151100,332232695,4065,4060,4065,4060,74
|
|
20230817,151000,331931890,4065,4060,4065,4060,129
|
|
20230817,150900,331408145,4060,4045,4060,4045,111
|
|
20230817,150800,330959135,4060,4060,4060,4060,1
|
|
20230817,150700,330955075,4065,4065,4065,4055,132
|
|
20230817,150600,330418925,4065,4060,4065,4055,1048
|
|
20230817,150500,326163875,4055,4055,4055,4055,3
|
|
20230817,150400,326151710,4060,4060,4060,4060,1
|
|
20230817,150300,326147650,4040,4040,4060,4040,361
|
|
20230817,150200,324687210,4060,4060,4060,4040,172
|
|
20230817,150100,323990890,4040,4040,4040,4040,0
|
|
20230817,150000,323990890,4040,4060,4060,4040,521
|
|
20230817,145900,321885645,4060,4060,4060,4060,158
|
|
20230817,145800,321244165,4060,4060,4060,4060,89
|
|
20230817,145700,320882825,4060,4060,4060,4060,88
|
|
20230817,145600,320525545,4060,4060,4060,4060,132
|
|
20230817,145500,319989625,4060,4045,4060,4045,70
|
|
20230817,145400,319705930,4045,4045,4060,4045,152
|
|
20230817,145300,319091070,4045,4055,4060,4030,573
|
|
20230817,145200,316778590,4060,4060,4060,4055,296
|
|
20230817,145100,315577430,4060,4040,4060,4030,1302
|
|
20230817,145000,310306240,4045,4050,4050,4045,56
|
|
20230817,144900,310079715,4040,4050,4055,4035,487
|
|
20230817,144800,308111060,4040,4040,4040,4040,51
|
|
20230817,144700,307905020,4065,4050,4065,4045,227
|
|
20230817,144600,306985915,4065,4040,4065,4035,1441
|
|
20230817,144500,301148585,4040,4025,4040,4020,1472
|
|
20230817,144400,295220515,4025,4025,4025,4025,87
|
|
20230817,144300,294870340,4020,4025,4025,4020,34
|
|
20230817,144200,294733570,4020,4025,4025,4020,76
|
|
20230817,144100,294427790,4025,4020,4025,4020,16
|
|
20230817,144000,294363465,4020,4025,4025,4020,281
|
|
20230817,143900,293233385,4020,4015,4025,4015,425
|
|
20230817,143800,291524365,4025,4025,4025,4020,183
|
|
20230817,143700,290788520,4015,4015,4015,4015,13
|
|
20230817,143600,290736325,4015,4020,4020,4015,43
|
|
20230817,143500,290563560,4025,4025,4025,4025,18
|
|
20230817,143400,290491110,4025,4025,4025,4025,0
|
|
20230817,143300,290491110,4025,4015,4025,4015,304
|
|
20230817,143200,289270540,4015,4015,4015,4015,0
|
|
20230817,143100,289270540,4015,4020,4025,4015,237
|
|
20230817,143000,288317710,4020,4020,4020,4020,54
|
|
20230817,142900,288100630,4020,4020,4020,4020,70
|
|
20230817,142800,287819230,4020,4020,4020,4020,17
|
|
20230817,142700,287750890,4015,4020,4020,4015,86
|
|
20230817,142600,287405300,4020,4020,4020,4015,119
|
|
20230817,142500,286927415,4010,4010,4010,4010,28
|
|
20230817,142400,286815135,4015,4015,4015,4015,0
|
|
20230817,142300,286815135,4015,4015,4015,4015,1
|
|
20230817,142200,286811120,4015,4015,4015,4015,120
|
|
20230817,142100,286329320,4010,4010,4010,4010,44
|
|
20230817,142000,286152880,4010,4010,4010,4010,28
|
|
20230817,141900,286040600,4015,4015,4015,4015,21
|
|
20230817,141800,285956285,4010,4010,4010,4010,32
|
|
20230817,141700,285827965,4015,4015,4015,4015,151
|
|
20230817,141600,285221700,4015,4020,4020,4015,35
|
|
20230817,141500,285081035,4020,4020,4020,4020,0
|
|
20230817,141400,285081035,4020,4020,4020,4020,76
|
|
20230817,141300,284775515,4020,4015,4020,4015,2
|
|
20230817,141200,284767480,4015,4015,4015,4015,0
|
|
20230817,141100,284767480,4015,4020,4020,4015,528
|
|
20230817,141000,282647250,4020,4020,4020,4020,84
|
|
20230817,140900,282309570,4025,4020,4025,4020,1551
|
|
20230817,140800,276070585,4020,4020,4020,4020,1
|
|
20230817,140700,276066565,4015,4015,4015,4015,2
|
|
20230817,140600,276058535,4005,4020,4020,4005,29
|
|
20230817,140500,275942375,4005,4005,4005,4005,45
|
|
20230817,140400,275762150,4020,4020,4020,4020,0
|
|
20230817,140300,275762150,4020,4010,4020,4010,49
|
|
20230817,140200,275565365,4010,4010,4010,4010,50
|
|
20230817,140100,275364865,4005,4005,4005,4005,0
|
|
20230817,140000,275364865,4005,4005,4005,4005,45
|
|
20230817,135900,275184640,4015,4010,4015,4010,29
|
|
20230817,135800,275068300,4005,4010,4010,4005,47
|
|
20230817,135700,274879970,4005,4005,4005,4005,28
|
|
20230817,135600,274767830,4005,4005,4005,4005,0
|
|
20230817,135500,274767830,4005,4005,4005,4005,45
|
|
20230817,135400,274587605,4010,4005,4010,4005,51
|
|
20230817,135300,274383245,4005,4000,4005,4000,84
|
|
20230817,135200,274047240,4000,4000,4000,4000,56
|
|
20230817,135100,273823240,4020,4020,4020,4020,1
|
|
20230817,135000,273819220,4005,4005,4005,4005,0
|
|
20230817,134900,273819220,4005,4005,4005,4005,3
|
|
20230817,134800,273807205,4020,4020,4020,4020,9
|
|
20230817,134700,273771025,4010,4010,4020,4010,5
|
|
20230817,134600,273750965,4005,4005,4005,4005,61
|
|
20230817,134500,273506660,4005,4005,4005,4005,0
|
|
20230817,134400,273506660,4005,4005,4005,4005,0
|
|
20230817,134300,273506660,4005,4005,4005,4005,8
|
|
20230817,134200,273474620,4000,4000,4000,4000,0
|
|
20230817,134100,273474620,4000,4015,4015,4000,200
|
|
20230817,134000,272673960,4010,4010,4010,4010,58
|
|
20230817,133900,272441380,4010,4015,4020,4010,120
|
|
20230817,133800,271959535,4015,4015,4015,4015,0
|
|
20230817,133700,271959535,4015,4015,4015,4015,28
|
|
20230817,133600,271847115,4015,4015,4015,4015,0
|
|
20230817,133500,271847115,4015,4015,4015,4015,103
|
|
20230817,133400,271433570,4015,4020,4020,4015,54
|
|
20230817,133300,271216750,4015,4015,4015,4015,118
|
|
20230817,133200,270742980,4020,4020,4020,4020,1
|
|
20230817,133100,270738960,4020,4020,4025,4020,157
|
|
20230817,133000,270107815,4025,4025,4025,4025,76
|
|
20230817,132900,269801915,4025,4025,4025,4025,1
|
|
20230817,132800,269797890,4025,4025,4025,4025,7
|
|
20230817,132700,269769715,4030,4030,4030,4030,125
|
|
20230817,132600,269265965,4025,4030,4030,4025,33
|
|
20230817,132500,269133000,4030,4025,4030,4025,54
|
|
20230817,132400,268915600,4025,4025,4025,4025,1
|
|
20230817,132300,268911575,4020,4015,4020,4015,43
|
|
20230817,132200,268738855,4020,4020,4020,4020,50
|
|
20230817,132100,268537855,4015,4015,4015,4015,148
|
|
20230817,132000,267943635,4020,4020,4020,4020,1
|
|
20230817,131900,267939615,4015,4015,4015,4015,45
|
|
20230817,131800,267758940,4020,4020,4020,4020,0
|
|
20230817,131700,267758940,4020,4020,4020,4020,1
|
|
20230817,131600,267754920,4015,4015,4020,4015,84
|
|
20230817,131500,267417470,4020,4015,4020,4015,37
|
|
20230817,131400,267268910,4000,4000,4000,4000,70
|
|
20230817,131300,266988910,3995,3995,3995,3995,56
|
|
20230817,131200,266765190,4015,4015,4015,4015,0
|
|
20230817,131100,266765190,4015,4015,4015,4015,0
|
|
20230817,131000,266765190,4015,4015,4015,4015,0
|
|
20230817,130900,266765190,4015,4010,4015,3985,513
|
|
20230817,130800,264715525,4005,4000,4005,4000,90
|
|
20230817,130700,264355475,4000,4000,4000,4000,100
|
|
20230817,130600,263955475,4005,4005,4005,4000,209
|
|
20230817,130500,263118535,4005,4005,4005,4005,100
|
|
20230817,130400,262718035,4010,4010,4010,4010,1
|
|
20230817,130300,262714025,4005,4010,4010,4005,803
|
|
20230817,130200,259497715,4015,4015,4015,4015,1
|
|
20230817,130100,259493700,4010,4010,4010,4010,17
|
|
20230817,130000,259425530,4015,4010,4015,4010,29
|
|
20230817,125900,259309235,4020,4015,4020,4015,121
|
|
20230817,125800,258823400,4015,4015,4015,4015,4
|
|
20230817,125700,258807340,4020,4030,4030,4020,1272
|
|
20230817,125600,253693390,4035,4035,4035,4035,22
|
|
20230817,125500,253604620,4035,4035,4035,4035,6
|
|
20230817,125400,253580410,4040,4040,4040,4040,0
|
|
20230817,125300,253580410,4040,4040,4040,4040,0
|
|
20230817,125200,253580410,4040,4030,4045,4025,30
|
|
20230817,125100,253459455,4045,4020,4045,4015,357
|
|
20230817,125000,252022490,4020,4015,4020,4015,76
|
|
20230817,124900,251717345,4010,4005,4015,4005,767
|
|
20230817,124800,248644610,4005,4005,4005,4005,0
|
|
20230817,124700,248644610,4005,4005,4005,4005,150
|
|
20230817,124600,248043860,4015,4010,4015,4010,30
|
|
20230817,124500,247923555,4010,4005,4010,4005,29
|
|
20230817,124400,247807405,4015,4015,4015,4015,0
|
|
20230817,124300,247807405,4015,4015,4015,4015,0
|
|
20230817,124200,247807405,4015,4015,4015,4015,1
|
|
20230817,124100,247803390,4010,4005,4010,4005,37
|
|
20230817,124000,247655160,4015,4015,4015,4015,0
|
|
20230817,123900,247655160,4015,4015,4015,4015,0
|
|
20230817,123800,247655160,4015,4015,4015,4015,0
|
|
20230817,123700,247655160,4015,4015,4015,4015,12
|
|
20230817,123600,247606980,4015,4010,4015,4010,151
|
|
20230817,123500,247000860,4015,4015,4015,4015,1
|
|
20230817,123400,246996845,4010,4010,4010,4010,115
|
|
20230817,123300,246535695,4010,4010,4010,4010,0
|
|
20230817,123200,246535695,4010,4005,4010,4005,29
|
|
20230817,123100,246419545,4010,4010,4010,4010,0
|
|
20230817,123000,246419545,4010,4010,4010,4010,49
|
|
20230817,122900,246223055,4010,4005,4010,4005,19
|
|
20230817,122800,246146950,4010,4005,4010,4005,29
|
|
20230817,122700,246030800,4010,4010,4010,4010,1
|
|
20230817,122600,246026790,4010,4010,4010,4010,28
|
|
20230817,122500,245914510,4010,4005,4010,4005,29
|
|
20230817,122400,245798360,4010,4005,4010,4005,18
|
|
20230817,122300,245726265,4010,4010,4010,4010,6
|
|
20230817,122200,245702205,4010,4010,4010,4005,39
|
|
20230817,122100,245545955,4010,4010,4010,4010,0
|
|
20230817,122000,245545955,4010,4010,4010,4010,100
|
|
20230817,121900,245144955,4015,4015,4015,4015,1
|
|
20230817,121800,245140940,4010,4015,4015,4010,102
|
|
20230817,121700,244731870,4015,4015,4015,4015,0
|
|
20230817,121600,244731870,4015,4010,4015,4010,27
|
|
20230817,121500,244623535,4015,4015,4015,4015,10
|
|
20230817,121400,244583385,4015,4015,4015,4015,21
|
|
20230817,121300,244499070,4015,4010,4015,4005,311
|
|
20230817,121200,243253315,4010,4005,4010,4005,111
|
|
20230817,121100,242808430,4010,4010,4010,4010,0
|
|
20230817,121000,242808430,4010,4010,4010,4010,16
|
|
20230817,120900,242744270,4010,4010,4010,4010,11
|
|
20230817,120800,242700160,4010,4010,4010,4010,0
|
|
20230817,120700,242700160,4010,4010,4010,4010,15
|
|
20230817,120600,242640010,4010,4010,4010,4005,118
|
|
20230817,120500,242166995,4005,4005,4005,4005,223
|
|
20230817,120400,241273880,4005,4005,4005,4005,0
|
|
20230817,120300,241273880,4005,4005,4005,4005,0
|
|
20230817,120200,241273880,4005,3990,4005,3985,420
|
|
20230817,120100,239598625,3990,3990,3990,3990,431
|
|
20230817,120000,237878935,3990,3990,3990,3990,17
|
|
20230817,115900,237811105,3995,3995,3995,3995,6
|
|
20230817,115800,237787135,3995,3995,3995,3995,20
|
|
20230817,115700,237707235,3995,4000,4000,3995,203
|
|
20230817,115600,236895265,4000,4005,4010,4000,1339
|
|
20230817,115500,231538715,4005,4005,4005,4005,0
|
|
20230817,115400,231538715,4005,4005,4005,4005,0
|
|
20230817,115300,231538715,4005,4005,4005,4005,10
|
|
20230817,115200,231498665,4010,4010,4010,4010,0
|
|
20230817,115100,231498665,4010,4005,4010,4005,31
|
|
20230817,115000,231374455,4005,4000,4005,4000,30
|
|
20230817,114900,231254445,4005,4005,4005,4005,3
|
|
20230817,114800,231242430,4005,4005,4005,4005,2
|
|
20230817,114700,231234420,4010,4010,4010,4010,0
|
|
20230817,114600,231234420,4010,4010,4010,4010,50
|
|
20230817,114500,231033920,4010,4010,4010,4010,25
|
|
20230817,114400,230933670,4010,4010,4010,4010,51
|
|
20230817,114300,230729160,4005,4005,4005,4005,14
|
|
20230817,114200,230673090,4010,4010,4010,4010,0
|
|
20230817,114100,230673090,4010,4010,4010,4010,0
|
|
20230817,114000,230673090,4010,4010,4010,4010,2
|
|
20230817,113900,230665070,4000,4000,4000,4000,9
|
|
20230817,113800,230629070,4010,4010,4010,4010,0
|
|
20230817,113700,230629070,4010,4010,4010,4010,1
|
|
20230817,113600,230625060,4010,4010,4010,4010,27
|
|
20230817,113500,230516790,4010,4010,4010,4010,0
|
|
20230817,113400,230516790,4010,4005,4010,4005,2
|
|
20230817,113300,230508775,4005,4000,4005,4000,125
|
|
20230817,113200,230008395,4000,4000,4000,4000,1
|
|
20230817,113100,230004395,3995,3995,3995,3995,18
|
|
20230817,113000,229932485,3995,3995,3995,3995,9
|
|
20230817,112900,229896530,4000,4000,4000,4000,0
|
|
20230817,112800,229896530,4000,4000,4000,4000,1
|
|
20230817,112700,229892530,3995,3995,3995,3995,10
|
|
20230817,112600,229852580,3995,4000,4000,3995,55
|
|
20230817,112500,229632720,4000,4000,4000,4000,50
|
|
20230817,112400,229432720,4000,4000,4000,4000,0
|
|
20230817,112300,229432720,4000,4000,4000,4000,10
|
|
20230817,112200,229392720,4000,3995,4000,3990,44
|
|
20230817,112100,229217120,4000,3995,4000,3995,9
|
|
20230817,112000,229181160,3995,3995,3995,3995,0
|
|
20230817,111900,229181160,3995,3990,3995,3990,193
|
|
20230817,111800,228411085,3990,3990,3990,3990,160
|
|
20230817,111700,227772685,3990,3990,3990,3990,196
|
|
20230817,111600,226990645,3985,3985,3985,3985,76
|
|
20230817,111500,226687785,3985,3985,3985,3985,0
|
|
20230817,111400,226687785,3985,3975,3985,3975,112
|
|
20230817,111300,226242420,3980,3980,3980,3980,1
|
|
20230817,111200,226238440,3975,3975,3975,3975,0
|
|
20230817,111100,226238440,3975,3975,3975,3975,48
|
|
20230817,111000,226047640,3975,3970,3975,3970,61
|
|
20230817,110900,225805415,3970,3970,3970,3970,28
|
|
20230817,110800,225694255,3970,3975,3975,3970,250
|
|
20230817,110700,224700855,3975,3975,3975,3975,0
|
|
20230817,110600,224700855,3975,3975,3975,3975,0
|
|
20230817,110500,224700855,3975,3975,3975,3975,10
|
|
20230817,110400,224661105,3970,3970,3970,3970,17
|
|
20230817,110300,224593615,3970,3970,3970,3970,28
|
|
20230817,110200,224482455,3980,3980,3980,3980,0
|
|
20230817,110100,224482455,3980,3980,3980,3980,0
|
|
20230817,110000,224482455,3980,3980,3980,3980,0
|
|
20230817,105900,224482455,3980,3975,3980,3975,97
|
|
20230817,105800,224096735,3970,3970,3970,3970,215
|
|
20230817,105700,223243185,3970,3970,3970,3970,28
|
|
20230817,105600,223132025,3970,3970,3970,3970,17
|
|
20230817,105500,223064535,3970,3970,3975,3970,57
|
|
20230817,105400,222838240,3970,3970,3970,3970,53
|
|
20230817,105300,222627830,3980,3980,3980,3980,0
|
|
20230817,105200,222627830,3980,3980,3980,3980,0
|
|
20230817,105100,222627830,3980,3970,3980,3970,81
|
|
20230817,105000,222306250,3970,3970,3970,3970,280
|
|
20230817,104900,221194650,3980,3975,3980,3975,10
|
|
20230817,104800,221154895,3975,3975,3975,3970,244
|
|
20230817,104700,220186180,3975,3975,3975,3975,48
|
|
20230817,104600,219995380,3975,3975,3975,3975,1
|
|
20230817,104500,219991405,3970,3970,3970,3970,0
|
|
20230817,104400,219991405,3970,3975,3975,3970,18
|
|
20230817,104300,219919940,3970,3970,3970,3970,0
|
|
20230817,104200,219919940,3970,3975,3975,3970,19
|
|
20230817,104100,219844505,3975,3975,3975,3975,0
|
|
20230817,104000,219844505,3975,3975,3975,3975,0
|
|
20230817,103900,219844505,3975,3975,3975,3975,1
|
|
20230817,103800,219840530,3975,3975,3975,3975,0
|
|
20230817,103700,219840530,3975,3975,3975,3975,0
|
|
20230817,103600,219840530,3975,3975,3975,3975,31
|
|
20230817,103500,219717305,3975,3975,3975,3975,8
|
|
20230817,103400,219685505,3975,3965,3975,3960,116
|
|
20230817,103300,219225990,3965,3965,3965,3965,1
|
|
20230817,103200,219222025,3950,3950,3950,3950,17
|
|
20230817,103100,219154875,3965,3965,3965,3965,0
|
|
20230817,103000,219154875,3965,3965,3965,3965,0
|
|
20230817,102900,219154875,3965,3950,3965,3950,1332
|
|
20230817,102800,213879690,3955,3960,3960,3955,57
|
|
20230817,102700,213654250,3960,3955,3965,3955,115
|
|
20230817,102600,213199405,3955,3945,3970,3945,376
|
|
20230817,102500,211707590,3950,3975,3975,3950,32
|
|
20230817,102400,211581165,3955,3955,3955,3955,0
|
|
20230817,102300,211581165,3955,3960,3960,3955,330
|
|
20230817,102200,210275690,3990,3990,3990,3990,0
|
|
20230817,102100,210275690,3990,3990,3990,3990,0
|
|
20230817,102000,210275690,3990,3990,3990,3990,0
|
|
20230817,101900,210275690,3990,3990,3990,3990,1
|
|
20230817,101800,210271700,3960,3960,3960,3960,107
|
|
20230817,101700,209847980,3960,3960,3960,3960,0
|
|
20230817,101600,209847980,3960,3960,3960,3960,28
|
|
20230817,101500,209737100,3960,3960,3960,3960,84
|
|
20230817,101400,209404460,3990,3970,3990,3970,200
|
|
20230817,101300,208609120,3965,3995,3995,3965,1100
|
|
20230817,101200,204242105,3970,3970,3975,3970,2152
|
|
20230817,101100,195698215,4000,3990,4000,3970,2415
|
|
20230817,101000,186104925,3990,3990,3990,3970,157
|
|
20230817,100900,185479110,3990,3990,3990,3990,0
|
|
20230817,100800,185479110,3990,3990,3990,3970,3
|
|
20230817,100700,185467160,3970,3970,3970,3970,50
|
|
20230817,100600,185268660,3985,3985,3985,3985,27
|
|
20230817,100500,185161065,3985,3985,3985,3985,1
|
|
20230817,100400,185157080,3985,3965,3985,3965,177
|
|
20230817,100300,184455185,3965,3965,3965,3965,17
|
|
20230817,100200,184387780,3965,3965,3965,3965,9
|
|
20230817,100100,184352095,3955,3955,3955,3955,0
|
|
20230817,100000,184352095,3955,3955,3955,3955,183
|
|
20230817,095900,183628330,3965,3965,3965,3965,1
|
|
20230817,095800,183624365,3955,3960,3990,3955,101
|
|
20230817,095700,183222050,3960,3955,3960,3955,221
|
|
20230817,095600,182346935,3955,3960,3960,3955,42
|
|
20230817,095500,182180690,3960,3960,3960,3955,28
|
|
20230817,095400,182069895,3960,3960,3960,3960,0
|
|
20230817,095300,182069895,3960,3960,3960,3960,174
|
|
20230817,095200,181380855,3960,3960,3960,3960,0
|
|
20230817,095100,181380855,3960,3955,3960,3955,706
|
|
20230817,095000,178588620,3960,3980,3980,3960,729
|
|
20230817,094900,175697355,3990,3985,3990,3985,5
|
|
20230817,094800,175677425,3990,3975,3990,3970,506
|
|
20230817,094700,173666075,3975,3960,3995,3960,150
|
|
20230817,094600,173069465,3960,3960,3960,3960,28
|
|
20230817,094500,172958585,3960,3955,3960,3955,2
|
|
20230817,094400,172950670,3960,3960,3960,3960,61
|
|
20230817,094300,172709110,3965,3960,3965,3960,1064
|
|
20230817,094200,168493200,3960,3955,3960,3950,200
|
|
20230817,094100,167701535,3955,3955,3955,3955,0
|
|
20230817,094000,167701535,3955,3955,3955,3955,29
|
|
20230817,093900,167586840,3925,3925,3925,3925,1
|
|
20230817,093800,167582915,3955,3950,3955,3950,42
|
|
20230817,093700,167417010,3950,3925,3950,3925,1658
|
|
20230817,093600,160901670,3910,3905,3910,3905,703
|
|
20230817,093500,158155955,3910,3910,3920,3910,457
|
|
20230817,093400,156368985,3920,3915,3920,3910,189
|
|
20230817,093300,155629600,3915,3930,3930,3915,383
|
|
20230817,093200,154129405,3930,3930,3930,3930,1601
|
|
20230817,093100,147837475,3930,3930,3930,3930,10
|
|
20230817,093000,147798175,3930,3930,3930,3930,119
|
|
20230817,092900,147330505,3930,3930,3930,3930,301
|
|
20230817,092800,146147575,3905,3930,3930,3905,608
|
|
20230817,092700,143773135,3930,3910,3930,3905,4199
|
|
20230817,092600,127359600,3910,3930,3930,3910,437
|
|
20230817,092500,125650370,3930,3930,3930,3930,1
|
|
20230817,092400,125646440,3910,3910,3910,3910,100
|
|
20230817,092300,125255440,3910,3925,3925,3910,660
|
|
20230817,092200,122666455,3920,3920,3920,3905,3949
|
|
20230817,092100,107221435,3925,3935,3940,3925,313
|
|
20230817,092000,105990905,3935,3925,3940,3925,1531
|
|
20230817,091900,99981390,3925,3925,3925,3920,222
|
|
20230817,091800,99110130,3925,3945,3945,3925,2921
|
|
20230817,091700,87633135,3930,3940,3940,3930,2743
|
|
20230817,091600,76832380,3945,3945,3945,3945,12
|
|
20230817,091500,76785040,3940,3940,3940,3940,193
|
|
20230817,091400,76024620,3960,3935,3960,3930,617
|
|
20230817,091300,73597905,3935,3940,3940,3935,279
|
|
20230817,091200,72499895,3935,3940,3940,3935,648
|
|
20230817,091100,69948285,3940,3950,3965,3935,1417
|
|
20230817,091000,64363420,3960,3965,3965,3960,891
|
|
20230817,090900,60835055,3970,3945,3970,3945,50
|
|
20230817,090800,60637295,3960,3960,3960,3950,1327
|
|
20230817,090700,55394315,3960,3985,3985,3960,565
|
|
20230817,090600,53156330,3985,3980,3985,3980,66
|
|
20230817,090500,52893645,3980,3980,3980,3980,121
|
|
20230817,090400,52412065,3980,3955,3980,3955,301
|
|
20230817,090300,51219085,3950,3980,3990,3900,5852
|
|
20230817,090200,28181875,3985,4015,4015,3955,2428
|
|
20230817,090100,18474270,4015,4020,4020,4015,907
|
|
20230817,090000,14829845,4050,4045,4050,4025,3597
|