680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,201700,147491265,4030,4030,4030,4030,1137
|
|
20230817,201600,147491265,4030,4030,4030,4030,0
|
|
20230817,201500,147491265,4030,4030,4030,4030,0
|
|
20230817,201400,147491265,4030,4030,4030,4030,0
|
|
20230817,201300,147491265,4030,4030,4030,4030,0
|
|
20230817,201200,147491265,4030,4030,4030,4030,0
|
|
20230817,201100,147491265,4030,4030,4030,4030,0
|
|
20230817,201000,147491265,4030,4030,4030,4030,0
|
|
20230817,200900,147491265,4030,4030,4030,4030,0
|
|
20230817,200800,147491265,4030,4030,4030,4030,0
|
|
20230817,200700,147491265,4030,4030,4030,4030,0
|
|
20230817,200600,147491265,4030,4030,4030,4030,0
|
|
20230817,200500,147491265,4030,4030,4030,4030,0
|
|
20230817,200400,147491265,4030,4030,4030,4030,0
|
|
20230817,200300,147491265,4030,4030,4030,4030,0
|
|
20230817,200200,147491265,4030,4030,4030,4030,0
|
|
20230817,200100,147491265,4030,4030,4030,4030,0
|
|
20230817,200000,147491265,4030,4030,4030,4030,0
|
|
20230817,195900,147491265,4030,4030,4030,4030,0
|
|
20230817,195800,147491265,4030,4030,4030,4030,0
|
|
20230817,195700,147491265,4030,4030,4030,4030,0
|
|
20230817,195600,147491265,4030,4030,4030,4030,0
|
|
20230817,195500,147491265,4030,4030,4030,4030,0
|
|
20230817,195400,147491265,4030,4030,4030,4030,0
|
|
20230817,195300,147491265,4030,4030,4030,4030,0
|
|
20230817,195200,147491265,4030,4030,4030,4030,0
|
|
20230817,195100,147491265,4030,4030,4030,4030,0
|
|
20230817,195000,147491265,4030,4030,4030,4030,0
|
|
20230817,194900,147491265,4030,4030,4030,4030,0
|
|
20230817,194800,147491265,4030,4030,4030,4030,0
|
|
20230817,194700,147491265,4030,4030,4030,4030,1137
|
|
20230817,194600,147491265,4030,4030,4030,4030,0
|
|
20230817,194500,147491265,4030,4030,4030,4030,0
|
|
20230817,194400,147491265,4030,4030,4030,4030,0
|
|
20230817,194300,147491265,4030,4030,4030,4030,0
|
|
20230817,194200,147491265,4030,4030,4030,4030,0
|
|
20230817,194100,147491265,4030,4030,4030,4030,0
|
|
20230817,194000,147491265,4030,4030,4030,4030,0
|
|
20230817,193900,147491265,4030,4030,4030,4030,0
|
|
20230817,193800,147491265,4030,4030,4030,4030,0
|
|
20230817,193700,147491265,4030,4030,4030,4030,0
|
|
20230817,193600,147491265,4030,4030,4030,4030,0
|
|
20230817,193500,147491265,4030,4030,4030,4030,0
|
|
20230817,193400,147491265,4030,4030,4030,4030,0
|
|
20230817,193300,147491265,4030,4030,4030,4030,0
|
|
20230817,193200,147491265,4030,4030,4030,4030,0
|
|
20230817,193100,147491265,4030,4030,4030,4030,0
|
|
20230817,193000,147491265,4030,4030,4030,4030,0
|
|
20230817,192900,147491265,4030,4030,4030,4030,0
|
|
20230817,192800,147491265,4030,4030,4030,4030,0
|
|
20230817,192700,147491265,4030,4030,4030,4030,0
|
|
20230817,192600,147491265,4030,4030,4030,4030,0
|
|
20230817,192500,147491265,4030,4030,4030,4030,0
|
|
20230817,192400,147491265,4030,4030,4030,4030,0
|
|
20230817,192300,147491265,4030,4030,4030,4030,0
|
|
20230817,192200,147491265,4030,4030,4030,4030,0
|
|
20230817,192100,147491265,4030,4030,4030,4030,0
|
|
20230817,192000,147491265,4030,4030,4030,4030,0
|
|
20230817,191900,147491265,4030,4030,4030,4030,0
|
|
20230817,191800,147491265,4030,4030,4030,4030,0
|
|
20230817,191700,147491265,4030,4030,4030,4030,1137
|
|
20230817,191600,147491265,4030,4030,4030,4030,0
|
|
20230817,191500,147491265,4030,4030,4030,4030,0
|
|
20230817,191400,147491265,4030,4030,4030,4030,0
|
|
20230817,191300,147491265,4030,4030,4030,4030,0
|
|
20230817,191200,147491265,4030,4030,4030,4030,0
|
|
20230817,191100,147491265,4030,4030,4030,4030,0
|
|
20230817,191000,147491265,4030,4030,4030,4030,0
|
|
20230817,190900,147491265,4030,4030,4030,4030,0
|
|
20230817,190800,147491265,4030,4030,4030,4030,0
|
|
20230817,190700,147491265,4030,4030,4030,4030,0
|
|
20230817,190600,147491265,4030,4030,4030,4030,0
|
|
20230817,190500,147491265,4030,4030,4030,4030,0
|
|
20230817,190400,147491265,4030,4030,4030,4030,0
|
|
20230817,190300,147491265,4030,4030,4030,4030,0
|
|
20230817,190200,147491265,4030,4030,4030,4030,0
|
|
20230817,190100,147491265,4030,4030,4030,4030,0
|
|
20230817,190000,147491265,4030,4030,4030,4030,0
|
|
20230817,185900,147491265,4030,4030,4030,4030,0
|
|
20230817,185800,147491265,4030,4030,4030,4030,0
|
|
20230817,185700,147491265,4030,4030,4030,4030,0
|
|
20230817,185600,147491265,4030,4030,4030,4030,0
|
|
20230817,185500,147491265,4030,4030,4030,4030,0
|
|
20230817,185400,147491265,4030,4030,4030,4030,0
|
|
20230817,185300,147491265,4030,4030,4030,4030,0
|
|
20230817,185200,147491265,4030,4030,4030,4030,0
|
|
20230817,185100,147491265,4030,4030,4030,4030,0
|
|
20230817,185000,147491265,4030,4030,4030,4030,0
|
|
20230817,184900,147491265,4030,4030,4030,4030,0
|
|
20230817,184800,147491265,4030,4030,4030,4030,0
|
|
20230817,184700,147491265,4030,4030,4030,4030,1137
|
|
20230817,184600,147491265,4030,4030,4030,4030,0
|
|
20230817,184500,147491265,4030,4030,4030,4030,0
|
|
20230817,184400,147491265,4030,4030,4030,4030,0
|
|
20230817,184300,147491265,4030,4030,4030,4030,0
|
|
20230817,184200,147491265,4030,4030,4030,4030,0
|
|
20230817,184100,147491265,4030,4030,4030,4030,0
|
|
20230817,184000,147491265,4030,4030,4030,4030,0
|
|
20230817,183900,147491265,4030,4030,4030,4030,0
|
|
20230817,183800,147491265,4030,4030,4030,4030,0
|
|
20230817,183700,147491265,4030,4030,4030,4030,0
|
|
20230817,183600,147491265,4030,4030,4030,4030,0
|
|
20230817,183500,147491265,4030,4030,4030,4030,0
|
|
20230817,183400,147491265,4030,4030,4030,4030,0
|
|
20230817,183300,147491265,4030,4030,4030,4030,0
|
|
20230817,183200,147491265,4030,4030,4030,4030,0
|
|
20230817,183100,147491265,4030,4030,4030,4030,0
|
|
20230817,183000,147491265,4030,4030,4030,4030,0
|
|
20230817,182900,147491265,4030,4030,4030,4030,0
|
|
20230817,182800,147491265,4030,4030,4030,4030,0
|
|
20230817,182700,147491265,4030,4030,4030,4030,0
|
|
20230817,182600,147491265,4030,4030,4030,4030,0
|
|
20230817,182500,147491265,4030,4030,4030,4030,0
|
|
20230817,182400,147491265,4030,4030,4030,4030,0
|
|
20230817,182300,147491265,4030,4030,4030,4030,0
|
|
20230817,182200,147491265,4030,4030,4030,4030,0
|
|
20230817,182100,147491265,4030,4030,4030,4030,0
|
|
20230817,182000,147491265,4030,4030,4030,4030,0
|
|
20230817,181900,147491265,4030,4030,4030,4030,0
|
|
20230817,181800,147491265,4030,4030,4030,4030,0
|
|
20230817,181700,147491265,4030,4030,4030,4030,1137
|
|
20230817,181600,147491265,4030,4030,4030,4030,0
|
|
20230817,181500,147491265,4030,4030,4030,4030,0
|
|
20230817,181400,147491265,4030,4030,4030,4030,0
|
|
20230817,181300,147491265,4030,4030,4030,4030,0
|
|
20230817,181200,147491265,4030,4030,4030,4030,0
|
|
20230817,181100,147491265,4030,4030,4030,4030,0
|
|
20230817,181000,147491265,4030,4030,4030,4030,0
|
|
20230817,180900,147491265,4030,4030,4030,4030,0
|
|
20230817,180800,147491265,4030,4030,4030,4030,0
|
|
20230817,180700,147491265,4030,4030,4030,4030,0
|
|
20230817,180600,147491265,4030,4030,4030,4030,0
|
|
20230817,180500,147491265,4030,4030,4030,4030,0
|
|
20230817,180400,147491265,4030,4030,4030,4030,0
|
|
20230817,180300,147491265,4030,4030,4030,4030,0
|
|
20230817,180200,147491265,4030,4030,4030,4030,0
|
|
20230817,180100,147491265,4030,4030,4030,4030,0
|
|
20230817,180000,147491265,4030,4030,4030,4030,0
|
|
20230817,175900,147491265,4030,4030,4030,4030,0
|
|
20230817,175800,147491265,4030,4030,4030,4030,0
|
|
20230817,175700,147491265,4030,4030,4030,4030,0
|
|
20230817,175600,147491265,4030,4030,4030,4030,0
|
|
20230817,175500,147491265,4030,4030,4030,4030,0
|
|
20230817,175400,147491265,4030,4030,4030,4030,0
|
|
20230817,175300,147491265,4030,4030,4030,4030,0
|
|
20230817,175200,147491265,4030,4030,4030,4030,0
|
|
20230817,175100,147491265,4030,4030,4030,4030,0
|
|
20230817,175000,147491265,4030,4030,4030,4030,0
|
|
20230817,174900,147491265,4030,4030,4030,4030,0
|
|
20230817,174800,147491265,4030,4030,4030,4030,0
|
|
20230817,174700,147491265,4030,4030,4030,4030,1137
|
|
20230817,174600,147491265,4030,4030,4030,4030,0
|
|
20230817,174500,147491265,4030,4030,4030,4030,0
|
|
20230817,174400,147491265,4030,4030,4030,4030,0
|
|
20230817,174300,147491265,4030,4030,4030,4030,0
|
|
20230817,174200,147491265,4030,4030,4030,4030,0
|
|
20230817,174100,147491265,4030,4030,4030,4030,0
|
|
20230817,174000,147491265,4030,4030,4030,4030,0
|
|
20230817,173900,147491265,4030,4030,4030,4030,0
|
|
20230817,173800,147491265,4030,4030,4030,4030,0
|
|
20230817,173700,147491265,4030,4030,4030,4030,0
|
|
20230817,173600,147491265,4030,4030,4030,4030,0
|
|
20230817,173500,147491265,4030,4030,4030,4030,0
|
|
20230817,173400,147491265,4030,4030,4030,4030,0
|
|
20230817,173300,147491265,4030,4030,4030,4030,0
|
|
20230817,173200,147491265,4030,4030,4030,4030,0
|
|
20230817,173100,147491265,4030,4030,4030,4030,0
|
|
20230817,173000,147491265,4030,4030,4030,4030,0
|
|
20230817,172900,147491265,4030,4030,4030,4030,0
|
|
20230817,172800,147491265,4030,4030,4030,4030,0
|
|
20230817,172700,147491265,4030,4030,4030,4030,0
|
|
20230817,172600,147491265,4030,4030,4030,4030,0
|
|
20230817,172500,147491265,4030,4030,4030,4030,0
|
|
20230817,172400,147491265,4030,4030,4030,4030,0
|
|
20230817,172300,147491265,4030,4030,4030,4030,0
|
|
20230817,172200,147491265,4030,4030,4030,4030,0
|
|
20230817,172100,147491265,4030,4030,4030,4030,0
|
|
20230817,172000,147491265,4030,4030,4030,4030,0
|
|
20230817,171900,147491265,4030,4030,4030,4030,0
|
|
20230817,171800,147491265,4030,4030,4030,4030,0
|
|
20230817,171700,147491265,4030,4030,4030,4030,1137
|
|
20230817,171600,147491265,4030,4030,4030,4030,0
|
|
20230817,171500,147491265,4030,4030,4030,4030,0
|
|
20230817,171400,147491265,4030,4030,4030,4030,0
|
|
20230817,171300,147491265,4030,4030,4030,4030,0
|
|
20230817,171200,147491265,4030,4030,4030,4030,0
|
|
20230817,171100,147491265,4030,4030,4030,4030,0
|
|
20230817,171000,147491265,4030,4030,4030,4030,0
|
|
20230817,170900,147491265,4030,4030,4030,4030,0
|
|
20230817,170800,147491265,4030,4030,4030,4030,0
|
|
20230817,170700,147491265,4030,4030,4030,4030,0
|
|
20230817,170600,147491265,4030,4030,4030,4030,0
|
|
20230817,170500,147491265,4030,4030,4030,4030,0
|
|
20230817,170400,147491265,4030,4030,4030,4030,0
|
|
20230817,170300,147491265,4030,4030,4030,4030,0
|
|
20230817,170200,147491265,4030,4030,4030,4030,0
|
|
20230817,170100,147491265,4030,4030,4030,4030,0
|
|
20230817,170000,147491265,4030,4030,4030,4030,0
|
|
20230817,165900,147491265,4030,4030,4030,4030,0
|
|
20230817,165800,147491265,4030,4030,4030,4030,0
|
|
20230817,165700,147491265,4030,4030,4030,4030,0
|
|
20230817,165600,147491265,4030,4030,4030,4030,0
|
|
20230817,165500,147491265,4030,4030,4030,4030,0
|
|
20230817,165400,147491265,4030,4030,4030,4030,0
|
|
20230817,165300,147491265,4030,4030,4030,4030,0
|
|
20230817,165200,147491265,4030,4030,4030,4030,0
|
|
20230817,165100,147491265,4030,4030,4030,4030,0
|
|
20230817,165000,147491265,4030,4030,4030,4030,0
|
|
20230817,164900,147491265,4030,4030,4030,4030,0
|
|
20230817,164800,147491265,4030,4030,4030,4030,0
|
|
20230817,164700,147491265,4030,4030,4030,4030,1137
|
|
20230817,164600,147491265,4030,4030,4030,4030,0
|
|
20230817,164500,147491265,4030,4030,4030,4030,0
|
|
20230817,164400,147491265,4030,4030,4030,4030,0
|
|
20230817,164300,147491265,4030,4030,4030,4030,0
|
|
20230817,164200,147491265,4030,4030,4030,4030,0
|
|
20230817,164100,147491265,4030,4030,4030,4030,0
|
|
20230817,164000,147491265,4030,4030,4030,4030,0
|
|
20230817,163900,147491265,4030,4030,4030,4030,0
|
|
20230817,163800,147491265,4030,4030,4030,4030,0
|
|
20230817,163700,147491265,4030,4030,4030,4030,0
|
|
20230817,163600,147491265,4030,4030,4030,4030,0
|
|
20230817,163500,147491265,4030,4030,4030,4030,0
|
|
20230817,163400,147491265,4030,4030,4030,4030,0
|
|
20230817,163300,147491265,4030,4030,4030,4030,0
|
|
20230817,163200,147491265,4030,4030,4030,4030,0
|
|
20230817,163100,147491265,4030,4030,4030,4030,0
|
|
20230817,163000,147491265,4030,4030,4030,4030,0
|
|
20230817,162900,147491265,4030,4030,4030,4030,0
|
|
20230817,162800,147491265,4030,4030,4030,4030,0
|
|
20230817,162700,147491265,4030,4030,4030,4030,0
|
|
20230817,162600,147491265,4030,4030,4030,4030,0
|
|
20230817,162500,147491265,4030,4030,4030,4030,0
|
|
20230817,162400,147491265,4030,4030,4030,4030,0
|
|
20230817,162300,147491265,4030,4030,4030,4030,0
|
|
20230817,162200,147491265,4030,4030,4030,4030,0
|
|
20230817,162100,147491265,4030,4030,4030,4030,0
|
|
20230817,162000,147491265,4030,4030,4030,4030,0
|
|
20230817,161900,147491265,4030,4030,4030,4030,0
|
|
20230817,161800,147491265,4030,4030,4030,4030,0
|
|
20230817,161700,147491265,4030,4030,4030,4030,1137
|
|
20230817,161600,147491265,4030,4030,4030,4030,0
|
|
20230817,161500,147491265,4030,4030,4030,4030,0
|
|
20230817,161400,147491265,4030,4030,4030,4030,0
|
|
20230817,161300,147491265,4030,4030,4030,4030,0
|
|
20230817,161200,147491265,4030,4030,4030,4030,0
|
|
20230817,161100,147491265,4030,4030,4030,4030,0
|
|
20230817,161000,147491265,4030,4030,4030,4030,0
|
|
20230817,160900,147491265,4030,4030,4030,4030,0
|
|
20230817,160800,147491265,4030,4030,4030,4030,0
|
|
20230817,160700,147491265,4030,4030,4030,4030,0
|
|
20230817,160600,147491265,4030,4030,4030,4030,0
|
|
20230817,160500,147491265,4030,4030,4030,4030,0
|
|
20230817,160400,147491265,4030,4030,4030,4030,0
|
|
20230817,160300,147491265,4030,4030,4030,4030,0
|
|
20230817,160200,147491265,4030,4030,4030,4030,0
|
|
20230817,160100,147491265,4030,4030,4030,4030,0
|
|
20230817,160000,147491265,4030,4030,4030,4030,0
|
|
20230817,155900,147491265,4030,4030,4030,4030,0
|
|
20230817,155800,147491265,4030,4030,4030,4030,0
|
|
20230817,155700,147491265,4030,4030,4030,4030,0
|
|
20230817,155600,147491265,4030,4030,4030,4030,0
|
|
20230817,155500,147491265,4030,4030,4030,4030,0
|
|
20230817,155400,147491265,4030,4030,4030,4030,0
|
|
20230817,155300,147491265,4030,4030,4030,4030,0
|
|
20230817,155200,147491265,4030,4030,4030,4030,0
|
|
20230817,155100,147491265,4030,4030,4030,4030,0
|
|
20230817,155000,147491265,4030,4030,4030,4030,0
|
|
20230817,154900,147491265,4030,4030,4030,4030,0
|
|
20230817,154800,147491265,4030,4030,4030,4030,0
|
|
20230817,154700,147491265,4030,4030,4030,4030,1137
|
|
20230817,154600,147491265,4030,4030,4030,4030,0
|
|
20230817,154500,147491265,4030,4030,4030,4030,0
|
|
20230817,154400,147491265,4030,4030,4030,4030,0
|
|
20230817,154300,147491265,4030,4030,4030,4030,0
|
|
20230817,154200,147491265,4030,4030,4030,4030,0
|
|
20230817,154100,147491265,4030,4030,4030,4030,0
|
|
20230817,154000,147491265,4030,4030,4030,4030,0
|
|
20230817,153900,147491265,4030,4030,4030,4030,0
|
|
20230817,153800,147491265,4030,4030,4030,4030,0
|
|
20230817,153700,147491265,4030,4030,4030,4030,0
|
|
20230817,153600,147491265,4030,4030,4030,4030,0
|
|
20230817,153500,147491265,4030,4030,4030,4030,0
|
|
20230817,153400,147491265,4030,4030,4030,4030,0
|
|
20230817,153300,147491265,4030,4030,4030,4030,0
|
|
20230817,153200,147491265,4030,4030,4030,4030,0
|
|
20230817,153100,147491265,4030,4030,4030,4030,0
|
|
20230817,153000,147491265,4030,4030,4030,4030,1137
|
|
20230817,152900,142909155,4055,4055,4055,4055,0
|
|
20230817,152800,142909155,4055,4055,4055,4055,0
|
|
20230817,152700,142909155,4055,4055,4055,4055,0
|
|
20230817,152600,142909155,4055,4055,4055,4055,0
|
|
20230817,152500,142909155,4055,4055,4055,4055,0
|
|
20230817,152400,142909155,4055,4055,4055,4055,0
|
|
20230817,152300,142909155,4055,4055,4055,4055,0
|
|
20230817,152200,142909155,4055,4055,4055,4055,0
|
|
20230817,152100,142909155,4055,4055,4055,4055,0
|
|
20230817,152000,142909155,4055,4055,4055,4055,0
|
|
20230817,151900,142909155,4055,4070,4070,4055,120
|
|
20230817,151800,142422325,4095,4095,4095,4095,0
|
|
20230817,151700,142422325,4095,4095,4095,4095,0
|
|
20230817,151600,142422325,4095,4070,4095,4070,100
|
|
20230817,151500,142013855,4070,4070,4070,4070,13
|
|
20230817,151400,141960945,4070,4070,4070,4070,0
|
|
20230817,151300,141960945,4070,4055,4070,4055,299
|
|
20230817,151200,140746670,4055,4055,4055,4055,0
|
|
20230817,151100,140746670,4055,4055,4055,4055,1
|
|
20230817,151000,140742615,4055,4055,4055,4055,4
|
|
20230817,150900,140726395,4055,4055,4055,4055,0
|
|
20230817,150800,140726395,4055,4055,4055,4055,0
|
|
20230817,150700,140726395,4055,4055,4055,4055,16
|
|
20230817,150600,140661515,4050,4050,4050,4050,0
|
|
20230817,150500,140661515,4050,4050,4050,4050,0
|
|
20230817,150400,140661515,4050,4050,4050,4050,0
|
|
20230817,150300,140661515,4050,4050,4050,4050,16
|
|
20230817,150200,140596715,4040,4040,4040,4040,0
|
|
20230817,150100,140596715,4040,4040,4040,4040,10
|
|
20230817,150000,140556315,4050,4050,4050,4050,4
|
|
20230817,145900,140540115,4045,4045,4045,4045,4
|
|
20230817,145800,140523935,4040,4040,4040,4040,0
|
|
20230817,145700,140523935,4040,4040,4040,4040,1
|
|
20230817,145600,140519895,4035,4035,4035,4035,0
|
|
20230817,145500,140519895,4035,4050,4060,4035,897
|
|
20230817,145400,136889745,4050,4050,4050,4050,8
|
|
20230817,145300,136857345,4050,4050,4050,4050,0
|
|
20230817,145200,136857345,4050,4050,4050,4050,5
|
|
20230817,145100,136837095,4055,4055,4055,4055,0
|
|
20230817,145000,136837095,4055,4055,4055,4055,0
|
|
20230817,144900,136837095,4055,4055,4055,4055,25
|
|
20230817,144800,136735720,4030,4030,4030,4030,0
|
|
20230817,144700,136735720,4030,4030,4030,4030,0
|
|
20230817,144600,136735720,4030,4030,4030,4030,0
|
|
20230817,144500,136735720,4030,4030,4030,4030,0
|
|
20230817,144400,136735720,4030,4030,4030,4030,0
|
|
20230817,144300,136735720,4030,4030,4030,4030,0
|
|
20230817,144200,136735720,4030,4030,4030,4030,0
|
|
20230817,144100,136735720,4030,4030,4030,4030,0
|
|
20230817,144000,136735720,4030,4030,4030,4030,0
|
|
20230817,143900,136735720,4030,4030,4030,4030,0
|
|
20230817,143800,136735720,4030,4030,4030,4030,0
|
|
20230817,143700,136735720,4030,4035,4035,4030,228
|
|
20230817,143600,135816030,4035,4035,4035,4035,0
|
|
20230817,143500,135816030,4035,4035,4035,4035,0
|
|
20230817,143400,135816030,4035,4035,4035,4035,0
|
|
20230817,143300,135816030,4035,4040,4040,4035,64
|
|
20230817,143200,135557595,4040,4045,4045,4040,26
|
|
20230817,143100,135452485,4065,4065,4065,4065,0
|
|
20230817,143000,135452485,4065,4065,4065,4065,3
|
|
20230817,142900,135440290,4065,4065,4065,4065,0
|
|
20230817,142800,135440290,4065,4065,4065,4065,0
|
|
20230817,142700,135440290,4065,4065,4065,4065,0
|
|
20230817,142600,135440290,4065,4065,4065,4065,0
|
|
20230817,142500,135440290,4065,4065,4065,4065,0
|
|
20230817,142400,135440290,4065,4065,4065,4065,100
|
|
20230817,142300,135033790,4065,4065,4065,4065,1
|
|
20230817,142200,135029725,4040,4065,4065,4040,229
|
|
20230817,142100,134104540,4065,4065,4065,4065,0
|
|
20230817,142000,134104540,4065,4065,4065,4065,1
|
|
20230817,141900,134100475,4040,4060,4060,4040,26
|
|
20230817,141800,133995325,4060,4060,4060,4060,0
|
|
20230817,141700,133995325,4060,4060,4060,4060,2
|
|
20230817,141600,133987205,4055,4055,4055,4055,24
|
|
20230817,141500,133889885,4055,4055,4055,4055,3
|
|
20230817,141400,133877720,4050,4050,4050,4050,0
|
|
20230817,141300,133877720,4050,4050,4050,4050,0
|
|
20230817,141200,133877720,4050,4050,4050,4050,0
|
|
20230817,141100,133877720,4050,4050,4050,4050,0
|
|
20230817,141000,133877720,4050,4050,4050,4050,0
|
|
20230817,140900,133877720,4050,4050,4050,4050,0
|
|
20230817,140800,133877720,4050,4050,4050,4045,68
|
|
20230817,140700,133602575,4050,4055,4055,4050,228
|
|
20230817,140600,132678335,4055,4060,4060,4055,26
|
|
20230817,140500,132572900,4075,4075,4075,4075,0
|
|
20230817,140400,132572900,4075,4075,4075,4075,0
|
|
20230817,140300,132572900,4075,4075,4075,4075,0
|
|
20230817,140200,132572900,4075,4075,4075,4075,0
|
|
20230817,140100,132572900,4075,4075,4075,4075,0
|
|
20230817,140000,132572900,4075,4075,4075,4075,0
|
|
20230817,135900,132572900,4075,4075,4075,4075,0
|
|
20230817,135800,132572900,4075,4075,4075,4075,0
|
|
20230817,135700,132572900,4075,4075,4075,4075,0
|
|
20230817,135600,132572900,4075,4075,4075,4075,0
|
|
20230817,135500,132572900,4075,4075,4075,4075,0
|
|
20230817,135400,132572900,4075,4075,4075,4075,0
|
|
20230817,135300,132572900,4075,4055,4075,4055,102
|
|
20230817,135200,132157890,4055,4060,4060,4055,228
|
|
20230817,135100,131233185,4075,4075,4075,4075,0
|
|
20230817,135000,131233185,4075,4075,4075,4075,0
|
|
20230817,134900,131233185,4075,4075,4075,4075,0
|
|
20230817,134800,131233185,4075,4075,4075,4075,0
|
|
20230817,134700,131233185,4075,4075,4075,4075,25
|
|
20230817,134600,131131310,4075,4075,4075,4075,0
|
|
20230817,134500,131131310,4075,4075,4075,4075,6
|
|
20230817,134400,131106860,4055,4055,4055,4055,0
|
|
20230817,134300,131106860,4055,4060,4060,4055,64
|
|
20230817,134200,130847040,4060,4060,4060,4060,0
|
|
20230817,134100,130847040,4060,4060,4060,4060,0
|
|
20230817,134000,130847040,4060,4060,4060,4060,27
|
|
20230817,133900,130737420,4060,4065,4065,4060,11
|
|
20230817,133800,130692720,4060,4060,4060,4060,0
|
|
20230817,133700,130692720,4060,4065,4065,4060,229
|
|
20230817,133600,129762965,4075,4075,4075,4075,0
|
|
20230817,133500,129762965,4075,4075,4075,4075,97
|
|
20230817,133400,129367690,4075,4075,4075,4075,0
|
|
20230817,133300,129367690,4075,4075,4075,4075,0
|
|
20230817,133200,129367690,4075,4075,4075,4075,20
|
|
20230817,133100,129286190,4070,4060,4070,4060,388
|
|
20230817,133000,127708520,4050,4050,4050,4050,0
|
|
20230817,132900,127708520,4050,4050,4050,4050,0
|
|
20230817,132800,127708520,4050,4050,4050,4050,0
|
|
20230817,132700,127708520,4050,4050,4050,4050,27
|
|
20230817,132600,127599170,4045,4045,4045,4045,0
|
|
20230817,132500,127599170,4045,4050,4050,4045,160
|
|
20230817,132400,126951945,4050,4055,4055,4050,562
|
|
20230817,132300,124675835,4050,4050,4050,4050,0
|
|
20230817,132200,124675835,4050,4060,4060,4050,323
|
|
20230817,132100,123365805,4055,4055,4055,4055,0
|
|
20230817,132000,123365805,4055,4055,4055,4055,0
|
|
20230817,131900,123365805,4055,4055,4055,4055,0
|
|
20230817,131800,123365805,4055,4055,4055,4055,64
|
|
20230817,131700,123106285,4055,4055,4055,4055,0
|
|
20230817,131600,123106285,4055,4055,4055,4055,0
|
|
20230817,131500,123106285,4055,4055,4055,4055,0
|
|
20230817,131400,123106285,4055,4055,4055,4055,27
|
|
20230817,131300,122996800,4055,4055,4055,4055,0
|
|
20230817,131200,122996800,4055,4055,4055,4055,0
|
|
20230817,131100,122996800,4055,4055,4055,4055,0
|
|
20230817,131000,122996800,4055,4055,4055,4055,10
|
|
20230817,130900,122956250,4055,4055,4055,4055,0
|
|
20230817,130800,122956250,4055,4050,4055,4050,667
|
|
20230817,130700,120254200,4040,4040,4040,4040,229
|
|
20230817,130600,119329040,4045,4040,4045,4040,81
|
|
20230817,130500,119001770,4040,4040,4040,4040,6
|
|
20230817,130400,118977530,4040,4040,4040,4040,0
|
|
20230817,130300,118977530,4040,4040,4040,4040,0
|
|
20230817,130200,118977530,4040,4040,4040,4040,0
|
|
20230817,130100,118977530,4040,4040,4040,4040,27
|
|
20230817,130000,118868450,4040,4040,4040,4040,0
|
|
20230817,125900,118868450,4040,4040,4040,4040,0
|
|
20230817,125800,118868450,4040,4040,4040,4040,0
|
|
20230817,125700,118868450,4040,4040,4040,4040,0
|
|
20230817,125600,118868450,4040,4040,4040,4040,0
|
|
20230817,125500,118868450,4040,4040,4040,4040,0
|
|
20230817,125400,118868450,4040,4040,4040,4040,0
|
|
20230817,125300,118868450,4040,4040,4040,4040,64
|
|
20230817,125200,118609890,4040,4045,4045,4040,229
|
|
20230817,125100,117684290,4045,4045,4045,4045,0
|
|
20230817,125000,117684290,4045,4045,4045,4045,0
|
|
20230817,124900,117684290,4045,4045,4045,4045,0
|
|
20230817,124800,117684290,4045,4045,4045,4045,27
|
|
20230817,124700,117575075,4045,4045,4045,4045,5
|
|
20230817,124600,117554850,4045,4045,4045,4045,0
|
|
20230817,124500,117554850,4045,4045,4045,4045,97
|
|
20230817,124400,117162485,4045,4045,4045,4045,0
|
|
20230817,124300,117162485,4045,4045,4045,4045,10
|
|
20230817,124200,117122035,4045,4045,4045,4045,0
|
|
20230817,124100,117122035,4045,4045,4045,4045,20
|
|
20230817,124000,117041135,4040,4040,4040,4040,0
|
|
20230817,123900,117041135,4040,4040,4040,4040,0
|
|
20230817,123800,117041135,4040,4040,4040,4040,0
|
|
20230817,123700,117041135,4040,4040,4040,4040,1229
|
|
20230817,123600,112075975,4040,4040,4040,4040,0
|
|
20230817,123500,112075975,4040,4040,4040,4040,27
|
|
20230817,123400,111966895,4040,4040,4040,4040,0
|
|
20230817,123300,111966895,4040,4040,4040,4040,0
|
|
20230817,123200,111966895,4040,4040,4040,4040,0
|
|
20230817,123100,111966895,4040,4040,4040,4040,0
|
|
20230817,123000,111966895,4040,4040,4040,4040,0
|
|
20230817,122900,111966895,4040,4040,4040,4040,0
|
|
20230817,122800,111966895,4040,4040,4040,4040,65
|
|
20230817,122700,111704295,4040,4040,4040,4040,16
|
|
20230817,122600,111639655,4040,4040,4040,4040,0
|
|
20230817,122500,111639655,4040,4040,4040,4040,6
|
|
20230817,122400,111615415,4035,4035,4035,4035,0
|
|
20230817,122300,111615415,4035,4035,4035,4035,0
|
|
20230817,122200,111615415,4035,4035,4035,4035,256
|
|
20230817,122100,110582455,4045,4045,4045,4045,0
|
|
20230817,122000,110582455,4045,4035,4045,4035,57
|
|
20230817,121900,110352310,4030,4030,4030,4030,17
|
|
20230817,121800,110283800,4030,4030,4030,4030,0
|
|
20230817,121700,110283800,4030,4030,4030,4030,11
|
|
20230817,121600,110239470,4030,4035,4035,4030,328
|
|
20230817,121500,108917570,4030,4030,4030,4030,0
|
|
20230817,121400,108917570,4030,4030,4030,4030,0
|
|
20230817,121300,108917570,4030,4030,4030,4030,0
|
|
20230817,121200,108917570,4030,4030,4030,4030,0
|
|
20230817,121100,108917570,4030,4030,4030,4030,0
|
|
20230817,121000,108917570,4030,4030,4030,4030,0
|
|
20230817,120900,108917570,4030,4030,4030,4030,27
|
|
20230817,120800,108808760,4030,4030,4030,4030,0
|
|
20230817,120700,108808760,4030,4035,4035,4030,229
|
|
20230817,120600,107885830,4030,4030,4030,4030,0
|
|
20230817,120500,107885830,4030,4030,4030,4030,0
|
|
20230817,120400,107885830,4030,4030,4030,4030,0
|
|
20230817,120300,107885830,4030,4030,4030,4030,65
|
|
20230817,120200,107623880,4030,4030,4030,4030,0
|
|
20230817,120100,107623880,4030,4055,4055,4030,469
|
|
20230817,120000,105731585,4060,4060,4060,4060,6
|
|
20230817,115900,105707225,4055,4055,4055,4055,211
|
|
20230817,115800,104851620,4030,4030,4030,4030,0
|
|
20230817,115700,104851620,4030,4030,4030,4030,0
|
|
20230817,115600,104851620,4030,4030,4030,4030,27
|
|
20230817,115500,104742810,4055,4055,4055,4055,14
|
|
20230817,115400,104686040,4030,4045,4045,4030,1868
|
|
20230817,115300,97147190,4045,4045,4045,4045,0
|
|
20230817,115200,97147190,4045,4050,4050,4045,229
|
|
20230817,115100,96220450,4055,4055,4055,4055,0
|
|
20230817,115000,96220450,4055,4050,4055,4050,4
|
|
20230817,114900,96204240,4050,4050,4050,4050,0
|
|
20230817,114800,96204240,4050,4050,4050,4050,0
|
|
20230817,114700,96204240,4050,4050,4050,4050,0
|
|
20230817,114600,96204240,4050,4050,4050,4050,0
|
|
20230817,114500,96204240,4050,4050,4050,4050,0
|
|
20230817,114400,96204240,4050,4050,4050,4050,54
|
|
20230817,114300,95985540,4045,4050,4050,4045,73
|
|
20230817,114200,95690025,4050,4050,4050,4050,0
|
|
20230817,114100,95690025,4050,4050,4050,4050,1
|
|
20230817,114000,95685975,4050,4050,4050,4050,6
|
|
20230817,113900,95661675,4050,4050,4050,4050,14
|
|
20230817,113800,95604975,4045,4045,4045,4045,65
|
|
20230817,113700,95342050,4045,4050,4050,4045,356
|
|
20230817,113600,93901395,4050,4050,4050,4050,0
|
|
20230817,113500,93901395,4050,4050,4050,4050,1
|
|
20230817,113400,93897345,4050,4050,4050,4050,20
|
|
20230817,113300,93816345,4050,4050,4050,4050,0
|
|
20230817,113200,93816345,4050,4050,4050,4050,10
|
|
20230817,113100,93775845,4050,4050,4050,4050,103
|
|
20230817,113000,93358695,4045,4045,4045,4045,27
|
|
20230817,112900,93249480,4045,4045,4045,4045,0
|
|
20230817,112800,93249480,4045,4050,4055,4045,63
|
|
20230817,112700,92994500,4045,4045,4045,4045,0
|
|
20230817,112600,92994500,4045,4045,4045,4045,0
|
|
20230817,112500,92994500,4045,4045,4045,4045,61
|
|
20230817,112400,92747755,4040,4050,4050,4040,1689
|
|
20230817,112300,85919045,4060,4055,4060,4055,14
|
|
20230817,112200,85862250,4050,4050,4050,4050,323
|
|
20230817,112100,84554100,4050,4050,4050,4050,4
|
|
20230817,112000,84537900,4050,4050,4050,4050,0
|
|
20230817,111900,84537900,4050,4050,4050,4050,133
|
|
20230817,111800,83999250,4050,4050,4050,4050,0
|
|
20230817,111700,83999250,4050,4055,4055,4050,602
|
|
20230817,111600,81558430,4055,4055,4055,4055,0
|
|
20230817,111500,81558430,4055,4055,4055,4055,11
|
|
20230817,111400,81513825,4050,4050,4050,4050,0
|
|
20230817,111300,81513825,4050,4050,4050,4050,65
|
|
20230817,111200,81250575,4050,4050,4050,4050,8
|
|
20230817,111100,81218175,4050,4050,4050,4050,62
|
|
20230817,111000,80967075,4050,4050,4050,4050,0
|
|
20230817,110900,80967075,4050,4050,4050,4050,0
|
|
20230817,110800,80967075,4050,4050,4050,4050,0
|
|
20230817,110700,80967075,4050,4075,4075,4050,243
|
|
20230817,110600,79982575,4050,4050,4050,4050,0
|
|
20230817,110500,79982575,4050,4050,4050,4050,0
|
|
20230817,110400,79982575,4050,4050,4050,4050,0
|
|
20230817,110300,79982575,4050,4050,4050,4050,1
|
|
20230817,110200,79978525,4050,4050,4050,4050,0
|
|
20230817,110100,79978525,4050,4050,4050,4050,0
|
|
20230817,110000,79978525,4050,4050,4050,4050,0
|
|
20230817,105900,79978525,4050,4050,4050,4050,70
|
|
20230817,105800,79695025,4050,4050,4050,4050,1
|
|
20230817,105700,79690975,4050,4050,4050,4050,0
|
|
20230817,105600,79690975,4050,4050,4050,4050,30
|
|
20230817,105500,79569475,4045,4045,4045,4045,0
|
|
20230817,105400,79569475,4045,4045,4045,4045,0
|
|
20230817,105300,79569475,4045,4045,4045,4045,0
|
|
20230817,105200,79569475,4045,4055,4055,4045,229
|
|
20230817,105100,78642465,4075,4070,4075,4070,14
|
|
20230817,105000,78585470,4050,4050,4050,4050,0
|
|
20230817,104900,78585470,4050,4070,4070,4050,71
|
|
20230817,104800,78297880,4070,4070,4070,4070,76
|
|
20230817,104700,77988560,4070,4070,4070,4070,15
|
|
20230817,104600,77927510,4070,4070,4070,4070,0
|
|
20230817,104500,77927510,4070,4070,4070,4070,23
|
|
20230817,104400,77833900,4070,4070,4070,4070,122
|
|
20230817,104300,77337360,4070,4070,4070,4070,0
|
|
20230817,104200,77337360,4070,4065,4070,4065,60
|
|
20230817,104100,77093260,4060,4060,4060,4060,0
|
|
20230817,104000,77093260,4060,4060,4060,4060,20
|
|
20230817,103900,77012060,4055,4050,4055,4050,40
|
|
20230817,103800,76849960,4050,4050,4050,4050,0
|
|
20230817,103700,76849960,4050,4070,4070,4050,229
|
|
20230817,103600,75921850,4075,4075,4075,4075,0
|
|
20230817,103500,75921850,4075,4070,4075,4070,71
|
|
20230817,103400,75632810,4050,4050,4050,4050,1
|
|
20230817,103300,75628760,4050,4050,4050,4050,1
|
|
20230817,103200,75624710,4050,4060,4060,4050,50
|
|
20230817,103100,75421730,4065,4065,4065,4065,62
|
|
20230817,103000,75169700,4060,4060,4060,4060,0
|
|
20230817,102900,75169700,4060,4060,4060,4060,7
|
|
20230817,102800,75141280,4055,4055,4055,4055,0
|
|
20230817,102700,75141280,4055,4055,4055,4055,7
|
|
20230817,102600,75112895,4050,4050,4050,4050,0
|
|
20230817,102500,75112895,4050,4050,4050,4050,0
|
|
20230817,102400,75112895,4050,4050,4050,4050,18
|
|
20230817,102300,75039995,4050,4050,4050,4050,0
|
|
20230817,102200,75039995,4050,4060,4060,4050,229
|
|
20230817,102100,74110345,4060,4060,4060,4060,0
|
|
20230817,102000,74110345,4060,4060,4060,4060,880
|
|
20230817,101900,70537545,4060,4060,4060,4060,14
|
|
20230817,101800,70480705,4060,4060,4060,4060,0
|
|
20230817,101700,70480705,4060,4060,4060,4060,0
|
|
20230817,101600,70480705,4060,4060,4060,4060,0
|
|
20230817,101500,70480705,4060,4060,4060,4060,123
|
|
20230817,101400,69981325,4060,4060,4060,4060,123
|
|
20230817,101300,69481945,4055,4055,4055,4055,0
|
|
20230817,101200,69481945,4055,4055,4055,4055,589
|
|
20230817,101100,67093550,4060,4060,4060,4060,300
|
|
20230817,101000,65875550,4055,4055,4055,4055,0
|
|
20230817,100900,65875550,4055,4055,4055,4055,0
|
|
20230817,100800,65875550,4055,4055,4055,4055,0
|
|
20230817,100700,65875550,4055,4055,4055,4055,229
|
|
20230817,100600,64946955,4065,4065,4065,4065,1
|
|
20230817,100500,64942890,4065,4065,4065,4065,0
|
|
20230817,100400,64942890,4065,4065,4065,4065,14
|
|
20230817,100300,64885980,4065,4060,4065,4060,14
|
|
20230817,100200,64829135,4050,4050,4050,4050,1
|
|
20230817,100100,64825085,4050,4050,4050,4050,0
|
|
20230817,100000,64825085,4050,4050,4050,4050,0
|
|
20230817,095900,64825085,4050,4060,4060,4050,851
|
|
20230817,095800,61374245,4065,4065,4065,4065,125
|
|
20230817,095700,60866120,4060,4060,4060,4060,22
|
|
20230817,095600,60776800,4060,4060,4060,4060,23
|
|
20230817,095500,60683420,4060,4060,4060,4060,0
|
|
20230817,095400,60683420,4060,4060,4060,4060,0
|
|
20230817,095300,60683420,4060,4060,4060,4060,0
|
|
20230817,095200,60683420,4060,4080,4080,4060,321
|
|
20230817,095100,59377955,4095,4095,4095,4095,214
|
|
20230817,095000,58501625,4095,4095,4095,4095,786
|
|
20230817,094900,55282955,4095,4095,4095,4095,0
|
|
20230817,094800,55282955,4095,4095,4095,4095,0
|
|
20230817,094700,55282955,4095,4095,4095,4095,15
|
|
20230817,094600,55221530,4080,4090,4090,4080,150
|
|
20230817,094500,54609250,4095,4095,4095,4095,0
|
|
20230817,094400,54609250,4095,4095,4095,4095,0
|
|
20230817,094300,54609250,4095,4095,4095,4095,0
|
|
20230817,094200,54609250,4095,4090,4095,4090,675
|
|
20230817,094100,51847300,4090,4085,4090,4085,325
|
|
20230817,094000,50518685,4085,4085,4085,4085,3
|
|
20230817,093900,50506430,4085,4085,4085,4085,170
|
|
20230817,093800,49811980,4090,4085,4090,4085,96
|
|
20230817,093700,49419810,4080,4065,4080,4065,312
|
|
20230817,093600,48150150,4060,4070,4075,4060,265
|
|
20230817,093500,47071600,4070,4070,4070,4070,1
|
|
20230817,093400,47067530,4070,4065,4070,4060,144
|
|
20230817,093300,46482835,4065,4065,4065,4065,5
|
|
20230817,093200,46462510,4060,4060,4060,4060,0
|
|
20230817,093100,46462510,4060,4060,4070,4060,125
|
|
20230817,093000,45954845,4065,4060,4065,4060,159
|
|
20230817,092900,45309255,4070,4070,4070,4070,0
|
|
20230817,092800,45309255,4070,4065,4070,4060,149
|
|
20230817,092700,44704150,4060,4060,4060,4060,69
|
|
20230817,092600,44424010,4050,4050,4050,4050,0
|
|
20230817,092500,44424010,4050,4070,4080,4050,1149
|
|
20230817,092400,39756950,4070,4075,4075,4070,58
|
|
20230817,092300,39520875,4070,4070,4070,4070,7
|
|
20230817,092200,39492385,4065,4060,4065,4060,333
|
|
20230817,092100,38140375,4060,4060,4060,4060,2
|
|
20230817,092000,38132255,4060,4060,4060,4060,200
|
|
20230817,091900,37320255,4065,4065,4065,4065,0
|
|
20230817,091800,37320255,4065,4065,4065,4065,0
|
|
20230817,091700,37320255,4065,4075,4085,4065,4
|
|
20230817,091600,37303950,4035,4070,4070,4035,105
|
|
20230817,091500,36877925,4095,4070,4105,4065,73
|
|
20230817,091400,36579460,4105,4105,4105,4105,14
|
|
20230817,091300,36521990,4075,4090,4090,4075,30
|
|
20230817,091200,36399440,4090,4090,4090,4090,0
|
|
20230817,091100,36399440,4090,4075,4125,4075,151
|
|
20230817,091000,35778765,4075,4095,4110,4055,590
|
|
20230817,090900,33383340,4100,4045,4100,4045,1112
|
|
20230817,090800,28859070,4005,4060,4060,4000,1014
|
|
20230817,090700,24789365,4055,4075,4090,4005,832
|
|
20230817,090600,21442365,4070,4070,4070,4010,707
|
|
20230817,090500,18594505,4075,4095,4095,4075,1171
|
|
20230817,090400,13819825,4095,4100,4100,4095,102
|
|
20230817,090300,13402025,4095,4115,4115,4095,429
|
|
20230817,090200,11642170,4115,4135,4135,4115,128
|
|
20230817,090100,11115330,4130,4150,4150,4120,269
|
|
20230817,090000,10004725,4130,4120,4130,4120,2428
|