681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,201800,229569670,3115,3115,3115,3115,2847
|
|
20230817,201700,229569670,3115,3115,3115,3115,0
|
|
20230817,201600,229569670,3115,3115,3115,3115,0
|
|
20230817,201500,229569670,3115,3115,3115,3115,0
|
|
20230817,201400,229569670,3115,3115,3115,3115,0
|
|
20230817,201300,229569670,3115,3115,3115,3115,0
|
|
20230817,201200,229569670,3115,3115,3115,3115,0
|
|
20230817,201100,229569670,3115,3115,3115,3115,0
|
|
20230817,201000,229569670,3115,3115,3115,3115,0
|
|
20230817,200900,229569670,3115,3115,3115,3115,0
|
|
20230817,200800,229569670,3115,3115,3115,3115,0
|
|
20230817,200700,229569670,3115,3115,3115,3115,0
|
|
20230817,200600,229569670,3115,3115,3115,3115,0
|
|
20230817,200500,229569670,3115,3115,3115,3115,0
|
|
20230817,200400,229569670,3115,3115,3115,3115,0
|
|
20230817,200300,229569670,3115,3115,3115,3115,0
|
|
20230817,200200,229569670,3115,3115,3115,3115,0
|
|
20230817,200100,229569670,3115,3115,3115,3115,0
|
|
20230817,200000,229569670,3115,3115,3115,3115,0
|
|
20230817,195900,229569670,3115,3115,3115,3115,0
|
|
20230817,195800,229569670,3115,3115,3115,3115,0
|
|
20230817,195700,229569670,3115,3115,3115,3115,0
|
|
20230817,195600,229569670,3115,3115,3115,3115,0
|
|
20230817,195500,229569670,3115,3115,3115,3115,0
|
|
20230817,195400,229569670,3115,3115,3115,3115,0
|
|
20230817,195300,229569670,3115,3115,3115,3115,0
|
|
20230817,195200,229569670,3115,3115,3115,3115,0
|
|
20230817,195100,229569670,3115,3115,3115,3115,0
|
|
20230817,195000,229569670,3115,3115,3115,3115,0
|
|
20230817,194900,229569670,3115,3115,3115,3115,0
|
|
20230817,194800,229569670,3115,3115,3115,3115,2847
|
|
20230817,194700,229569670,3115,3115,3115,3115,0
|
|
20230817,194600,229569670,3115,3115,3115,3115,0
|
|
20230817,194500,229569670,3115,3115,3115,3115,0
|
|
20230817,194400,229569670,3115,3115,3115,3115,0
|
|
20230817,194300,229569670,3115,3115,3115,3115,0
|
|
20230817,194200,229569670,3115,3115,3115,3115,0
|
|
20230817,194100,229569670,3115,3115,3115,3115,0
|
|
20230817,194000,229569670,3115,3115,3115,3115,0
|
|
20230817,193900,229569670,3115,3115,3115,3115,0
|
|
20230817,193800,229569670,3115,3115,3115,3115,0
|
|
20230817,193700,229569670,3115,3115,3115,3115,0
|
|
20230817,193600,229569670,3115,3115,3115,3115,0
|
|
20230817,193500,229569670,3115,3115,3115,3115,0
|
|
20230817,193400,229569670,3115,3115,3115,3115,0
|
|
20230817,193300,229569670,3115,3115,3115,3115,0
|
|
20230817,193200,229569670,3115,3115,3115,3115,0
|
|
20230817,193100,229569670,3115,3115,3115,3115,0
|
|
20230817,193000,229569670,3115,3115,3115,3115,0
|
|
20230817,192900,229569670,3115,3115,3115,3115,0
|
|
20230817,192800,229569670,3115,3115,3115,3115,0
|
|
20230817,192700,229569670,3115,3115,3115,3115,0
|
|
20230817,192600,229569670,3115,3115,3115,3115,0
|
|
20230817,192500,229569670,3115,3115,3115,3115,0
|
|
20230817,192400,229569670,3115,3115,3115,3115,0
|
|
20230817,192300,229569670,3115,3115,3115,3115,0
|
|
20230817,192200,229569670,3115,3115,3115,3115,0
|
|
20230817,192100,229569670,3115,3115,3115,3115,0
|
|
20230817,192000,229569670,3115,3115,3115,3115,0
|
|
20230817,191900,229569670,3115,3115,3115,3115,0
|
|
20230817,191800,229569670,3115,3115,3115,3115,2847
|
|
20230817,191700,229569670,3115,3115,3115,3115,0
|
|
20230817,191600,229569670,3115,3115,3115,3115,0
|
|
20230817,191500,229569670,3115,3115,3115,3115,0
|
|
20230817,191400,229569670,3115,3115,3115,3115,0
|
|
20230817,191300,229569670,3115,3115,3115,3115,0
|
|
20230817,191200,229569670,3115,3115,3115,3115,0
|
|
20230817,191100,229569670,3115,3115,3115,3115,0
|
|
20230817,191000,229569670,3115,3115,3115,3115,0
|
|
20230817,190900,229569670,3115,3115,3115,3115,0
|
|
20230817,190800,229569670,3115,3115,3115,3115,0
|
|
20230817,190700,229569670,3115,3115,3115,3115,0
|
|
20230817,190600,229569670,3115,3115,3115,3115,0
|
|
20230817,190500,229569670,3115,3115,3115,3115,0
|
|
20230817,190400,229569670,3115,3115,3115,3115,0
|
|
20230817,190300,229569670,3115,3115,3115,3115,0
|
|
20230817,190200,229569670,3115,3115,3115,3115,0
|
|
20230817,190100,229569670,3115,3115,3115,3115,0
|
|
20230817,190000,229569670,3115,3115,3115,3115,0
|
|
20230817,185900,229569670,3115,3115,3115,3115,0
|
|
20230817,185800,229569670,3115,3115,3115,3115,0
|
|
20230817,185700,229569670,3115,3115,3115,3115,0
|
|
20230817,185600,229569670,3115,3115,3115,3115,0
|
|
20230817,185500,229569670,3115,3115,3115,3115,0
|
|
20230817,185400,229569670,3115,3115,3115,3115,0
|
|
20230817,185300,229569670,3115,3115,3115,3115,0
|
|
20230817,185200,229569670,3115,3115,3115,3115,0
|
|
20230817,185100,229569670,3115,3115,3115,3115,0
|
|
20230817,185000,229569670,3115,3115,3115,3115,0
|
|
20230817,184900,229569670,3115,3115,3115,3115,0
|
|
20230817,184800,229569670,3115,3115,3115,3115,2847
|
|
20230817,184700,229569670,3115,3115,3115,3115,0
|
|
20230817,184600,229569670,3115,3115,3115,3115,0
|
|
20230817,184500,229569670,3115,3115,3115,3115,0
|
|
20230817,184400,229569670,3115,3115,3115,3115,0
|
|
20230817,184300,229569670,3115,3115,3115,3115,0
|
|
20230817,184200,229569670,3115,3115,3115,3115,0
|
|
20230817,184100,229569670,3115,3115,3115,3115,0
|
|
20230817,184000,229569670,3115,3115,3115,3115,0
|
|
20230817,183900,229569670,3115,3115,3115,3115,0
|
|
20230817,183800,229569670,3115,3115,3115,3115,0
|
|
20230817,183700,229569670,3115,3115,3115,3115,0
|
|
20230817,183600,229569670,3115,3115,3115,3115,0
|
|
20230817,183500,229569670,3115,3115,3115,3115,0
|
|
20230817,183400,229569670,3115,3115,3115,3115,0
|
|
20230817,183300,229569670,3115,3115,3115,3115,0
|
|
20230817,183200,229569670,3115,3115,3115,3115,0
|
|
20230817,183100,229569670,3115,3115,3115,3115,0
|
|
20230817,183000,229569670,3115,3115,3115,3115,0
|
|
20230817,182900,229569670,3115,3115,3115,3115,0
|
|
20230817,182800,229569670,3115,3115,3115,3115,0
|
|
20230817,182700,229569670,3115,3115,3115,3115,0
|
|
20230817,182600,229569670,3115,3115,3115,3115,0
|
|
20230817,182500,229569670,3115,3115,3115,3115,0
|
|
20230817,182400,229569670,3115,3115,3115,3115,0
|
|
20230817,182300,229569670,3115,3115,3115,3115,0
|
|
20230817,182200,229569670,3115,3115,3115,3115,0
|
|
20230817,182100,229569670,3115,3115,3115,3115,0
|
|
20230817,182000,229569670,3115,3115,3115,3115,0
|
|
20230817,181900,229569670,3115,3115,3115,3115,0
|
|
20230817,181800,229569670,3115,3115,3115,3115,2847
|
|
20230817,181700,229569670,3115,3115,3115,3115,0
|
|
20230817,181600,229569670,3115,3115,3115,3115,0
|
|
20230817,181500,229569670,3115,3115,3115,3115,0
|
|
20230817,181400,229569670,3115,3115,3115,3115,0
|
|
20230817,181300,229569670,3115,3115,3115,3115,0
|
|
20230817,181200,229569670,3115,3115,3115,3115,0
|
|
20230817,181100,229569670,3115,3115,3115,3115,0
|
|
20230817,181000,229569670,3115,3115,3115,3115,0
|
|
20230817,180900,229569670,3115,3115,3115,3115,0
|
|
20230817,180800,229569670,3115,3115,3115,3115,0
|
|
20230817,180700,229569670,3115,3115,3115,3115,0
|
|
20230817,180600,229569670,3115,3115,3115,3115,0
|
|
20230817,180500,229569670,3115,3115,3115,3115,0
|
|
20230817,180400,229569670,3115,3115,3115,3115,0
|
|
20230817,180300,229569670,3115,3115,3115,3115,0
|
|
20230817,180200,229569670,3115,3115,3115,3115,0
|
|
20230817,180100,229569670,3115,3115,3115,3115,0
|
|
20230817,180000,229569670,3115,3115,3115,3115,0
|
|
20230817,175900,229569670,3115,3115,3115,3115,0
|
|
20230817,175800,229569670,3115,3115,3115,3115,0
|
|
20230817,175700,229569670,3115,3115,3115,3115,0
|
|
20230817,175600,229569670,3115,3115,3115,3115,0
|
|
20230817,175500,229569670,3115,3115,3115,3115,0
|
|
20230817,175400,229569670,3115,3115,3115,3115,0
|
|
20230817,175300,229569670,3115,3115,3115,3115,0
|
|
20230817,175200,229569670,3115,3115,3115,3115,0
|
|
20230817,175100,229569670,3115,3115,3115,3115,0
|
|
20230817,175000,229569670,3115,3115,3115,3115,0
|
|
20230817,174900,229569670,3115,3115,3115,3115,0
|
|
20230817,174800,229569670,3115,3115,3115,3115,2847
|
|
20230817,174700,229569670,3115,3115,3115,3115,0
|
|
20230817,174600,229569670,3115,3115,3115,3115,0
|
|
20230817,174500,229569670,3115,3115,3115,3115,0
|
|
20230817,174400,229569670,3115,3115,3115,3115,0
|
|
20230817,174300,229569670,3115,3115,3115,3115,0
|
|
20230817,174200,229569670,3115,3115,3115,3115,0
|
|
20230817,174100,229569670,3115,3115,3115,3115,0
|
|
20230817,174000,229569670,3115,3115,3115,3115,0
|
|
20230817,173900,229569670,3115,3115,3115,3115,0
|
|
20230817,173800,229569670,3115,3115,3115,3115,0
|
|
20230817,173700,229569670,3115,3115,3115,3115,0
|
|
20230817,173600,229569670,3115,3115,3115,3115,0
|
|
20230817,173500,229569670,3115,3115,3115,3115,0
|
|
20230817,173400,229569670,3115,3115,3115,3115,0
|
|
20230817,173300,229569670,3115,3115,3115,3115,0
|
|
20230817,173200,229569670,3115,3115,3115,3115,0
|
|
20230817,173100,229569670,3115,3115,3115,3115,0
|
|
20230817,173000,229569670,3115,3115,3115,3115,0
|
|
20230817,172900,229569670,3115,3115,3115,3115,0
|
|
20230817,172800,229569670,3115,3115,3115,3115,0
|
|
20230817,172700,229569670,3115,3115,3115,3115,0
|
|
20230817,172600,229569670,3115,3115,3115,3115,0
|
|
20230817,172500,229569670,3115,3115,3115,3115,0
|
|
20230817,172400,229569670,3115,3115,3115,3115,0
|
|
20230817,172300,229569670,3115,3115,3115,3115,0
|
|
20230817,172200,229569670,3115,3115,3115,3115,0
|
|
20230817,172100,229569670,3115,3115,3115,3115,0
|
|
20230817,172000,229569670,3115,3115,3115,3115,0
|
|
20230817,171900,229569670,3115,3115,3115,3115,0
|
|
20230817,171800,229569670,3115,3115,3115,3115,2847
|
|
20230817,171700,229569670,3115,3115,3115,3115,0
|
|
20230817,171600,229569670,3115,3115,3115,3115,0
|
|
20230817,171500,229569670,3115,3115,3115,3115,0
|
|
20230817,171400,229569670,3115,3115,3115,3115,0
|
|
20230817,171300,229569670,3115,3115,3115,3115,0
|
|
20230817,171200,229569670,3115,3115,3115,3115,0
|
|
20230817,171100,229569670,3115,3115,3115,3115,0
|
|
20230817,171000,229569670,3115,3115,3115,3115,0
|
|
20230817,170900,229569670,3115,3115,3115,3115,0
|
|
20230817,170800,229569670,3115,3115,3115,3115,0
|
|
20230817,170700,229569670,3115,3115,3115,3115,0
|
|
20230817,170600,229569670,3115,3115,3115,3115,0
|
|
20230817,170500,229569670,3115,3115,3115,3115,0
|
|
20230817,170400,229569670,3115,3115,3115,3115,0
|
|
20230817,170300,229569670,3115,3115,3115,3115,0
|
|
20230817,170200,229569670,3115,3115,3115,3115,0
|
|
20230817,170100,229569670,3115,3115,3115,3115,0
|
|
20230817,170000,229569670,3115,3115,3115,3115,0
|
|
20230817,165900,229569670,3115,3115,3115,3115,0
|
|
20230817,165800,229569670,3115,3115,3115,3115,0
|
|
20230817,165700,229569670,3115,3115,3115,3115,0
|
|
20230817,165600,229569670,3115,3115,3115,3115,0
|
|
20230817,165500,229569670,3115,3115,3115,3115,0
|
|
20230817,165400,229569670,3115,3115,3115,3115,0
|
|
20230817,165300,229569670,3115,3115,3115,3115,0
|
|
20230817,165200,229569670,3115,3115,3115,3115,0
|
|
20230817,165100,229569670,3115,3115,3115,3115,0
|
|
20230817,165000,229569670,3115,3115,3115,3115,0
|
|
20230817,164900,229569670,3115,3115,3115,3115,0
|
|
20230817,164800,229569670,3115,3115,3115,3115,2847
|
|
20230817,164700,229569670,3115,3115,3115,3115,0
|
|
20230817,164600,229569670,3115,3115,3115,3115,0
|
|
20230817,164500,229569670,3115,3115,3115,3115,0
|
|
20230817,164400,229569670,3115,3115,3115,3115,0
|
|
20230817,164300,229569670,3115,3115,3115,3115,0
|
|
20230817,164200,229569670,3115,3115,3115,3115,0
|
|
20230817,164100,229569670,3115,3115,3115,3115,0
|
|
20230817,164000,229569670,3115,3115,3115,3115,0
|
|
20230817,163900,229569670,3115,3115,3115,3115,0
|
|
20230817,163800,229569670,3115,3115,3115,3115,0
|
|
20230817,163700,229569670,3115,3115,3115,3115,0
|
|
20230817,163600,229569670,3115,3115,3115,3115,0
|
|
20230817,163500,229569670,3115,3115,3115,3115,0
|
|
20230817,163400,229569670,3115,3115,3115,3115,0
|
|
20230817,163300,229569670,3115,3115,3115,3115,0
|
|
20230817,163200,229569670,3115,3115,3115,3115,0
|
|
20230817,163100,229569670,3115,3115,3115,3115,0
|
|
20230817,163000,229569670,3115,3115,3115,3115,0
|
|
20230817,162900,229569670,3115,3115,3115,3115,0
|
|
20230817,162800,229569670,3115,3115,3115,3115,0
|
|
20230817,162700,229569670,3115,3115,3115,3115,0
|
|
20230817,162600,229569670,3115,3115,3115,3115,0
|
|
20230817,162500,229569670,3115,3115,3115,3115,0
|
|
20230817,162400,229569670,3115,3115,3115,3115,0
|
|
20230817,162300,229569670,3115,3115,3115,3115,0
|
|
20230817,162200,229569670,3115,3115,3115,3115,0
|
|
20230817,162100,229569670,3115,3115,3115,3115,0
|
|
20230817,162000,229569670,3115,3115,3115,3115,0
|
|
20230817,161900,229569670,3115,3115,3115,3115,0
|
|
20230817,161800,229569670,3115,3115,3115,3115,2847
|
|
20230817,161700,229569670,3115,3115,3115,3115,0
|
|
20230817,161600,229569670,3115,3115,3115,3115,0
|
|
20230817,161500,229569670,3115,3115,3115,3115,0
|
|
20230817,161400,229569670,3115,3115,3115,3115,0
|
|
20230817,161300,229569670,3115,3115,3115,3115,0
|
|
20230817,161200,229569670,3115,3115,3115,3115,0
|
|
20230817,161100,229569670,3115,3115,3115,3115,0
|
|
20230817,161000,229569670,3115,3115,3115,3115,0
|
|
20230817,160900,229569670,3115,3115,3115,3115,0
|
|
20230817,160800,229569670,3115,3115,3115,3115,0
|
|
20230817,160700,229569670,3115,3115,3115,3115,0
|
|
20230817,160600,229569670,3115,3115,3115,3115,0
|
|
20230817,160500,229569670,3115,3115,3115,3115,0
|
|
20230817,160400,229569670,3115,3115,3115,3115,0
|
|
20230817,160300,229569670,3115,3115,3115,3115,0
|
|
20230817,160200,229569670,3115,3115,3115,3115,0
|
|
20230817,160100,229569670,3115,3115,3115,3115,0
|
|
20230817,160000,229569670,3115,3115,3115,3115,0
|
|
20230817,155900,229569670,3115,3115,3115,3115,0
|
|
20230817,155800,229569670,3115,3115,3115,3115,0
|
|
20230817,155700,229569670,3115,3115,3115,3115,0
|
|
20230817,155600,229569670,3115,3115,3115,3115,0
|
|
20230817,155500,229569670,3115,3115,3115,3115,0
|
|
20230817,155400,229569670,3115,3115,3115,3115,0
|
|
20230817,155300,229569670,3115,3115,3115,3115,0
|
|
20230817,155200,229569670,3115,3115,3115,3115,0
|
|
20230817,155100,229569670,3115,3115,3115,3115,0
|
|
20230817,155000,229569670,3115,3115,3115,3115,0
|
|
20230817,154900,229569670,3115,3115,3115,3115,0
|
|
20230817,154800,229569670,3115,3115,3115,3115,2847
|
|
20230817,154700,229569670,3115,3115,3115,3115,0
|
|
20230817,154600,229569670,3115,3115,3115,3115,0
|
|
20230817,154500,229569670,3115,3115,3115,3115,0
|
|
20230817,154400,229569670,3115,3115,3115,3115,0
|
|
20230817,154300,229569670,3115,3115,3115,3115,0
|
|
20230817,154200,229569670,3115,3115,3115,3115,0
|
|
20230817,154100,229569670,3115,3115,3115,3115,0
|
|
20230817,154000,229569670,3115,3115,3115,3115,0
|
|
20230817,153900,229569670,3115,3115,3115,3115,0
|
|
20230817,153800,229569670,3115,3115,3115,3115,0
|
|
20230817,153700,229569670,3115,3115,3115,3115,0
|
|
20230817,153600,229569670,3115,3115,3115,3115,0
|
|
20230817,153500,229569670,3115,3115,3115,3115,0
|
|
20230817,153400,229569670,3115,3115,3115,3115,0
|
|
20230817,153300,229569670,3115,3115,3115,3115,0
|
|
20230817,153200,229569670,3115,3115,3115,3115,0
|
|
20230817,153100,229569670,3115,3115,3115,3115,0
|
|
20230817,153000,229569670,3115,3115,3115,3115,2847
|
|
20230817,152900,220701265,3110,3110,3110,3110,0
|
|
20230817,152800,220701265,3110,3110,3110,3110,0
|
|
20230817,152700,220701265,3110,3110,3110,3110,0
|
|
20230817,152600,220701265,3110,3110,3110,3110,0
|
|
20230817,152500,220701265,3110,3110,3110,3110,0
|
|
20230817,152400,220701265,3110,3110,3110,3110,0
|
|
20230817,152300,220701265,3110,3110,3110,3110,0
|
|
20230817,152200,220701265,3110,3110,3110,3110,0
|
|
20230817,152100,220701265,3110,3110,3110,3110,0
|
|
20230817,152000,220701265,3110,3110,3110,3110,0
|
|
20230817,151900,220701265,3110,3090,3110,3080,2840
|
|
20230817,151800,211936180,3090,3105,3105,3090,243
|
|
20230817,151700,211184230,3100,3105,3105,3100,88
|
|
20230817,151600,210911000,3110,3095,3110,3095,1429
|
|
20230817,151500,206480250,3095,3095,3100,3095,169
|
|
20230817,151400,205956420,3100,3095,3100,3095,98
|
|
20230817,151300,205652680,3100,3100,3100,3095,143
|
|
20230817,151200,205209440,3100,3095,3100,3095,139
|
|
20230817,151100,204778590,3095,3100,3100,3095,97
|
|
20230817,151000,204477940,3100,3100,3100,3095,52
|
|
20230817,150900,204316785,3095,3100,3100,3095,139
|
|
20230817,150800,203885975,3100,3100,3100,3100,86
|
|
20230817,150700,203619375,3100,3100,3100,3090,271
|
|
20230817,150600,202780985,3100,3100,3100,3100,143
|
|
20230817,150500,202337685,3100,3100,3100,3100,129
|
|
20230817,150400,201937785,3100,3105,3105,3100,55
|
|
20230817,150300,201767070,3105,3105,3105,3105,86
|
|
20230817,150200,201500040,3105,3105,3105,3105,172
|
|
20230817,150100,200965980,3105,3100,3105,3100,81
|
|
20230817,150000,200714665,3100,3105,3105,3100,70
|
|
20230817,145900,200497450,3105,3105,3105,3105,87
|
|
20230817,145800,200227315,3105,3105,3105,3105,44
|
|
20230817,145700,200090695,3100,3100,3100,3100,77
|
|
20230817,145600,199851995,3100,3100,3100,3100,23
|
|
20230817,145500,199780695,3105,3105,3105,3105,44
|
|
20230817,145400,199644075,3105,3105,3105,3105,129
|
|
20230817,145300,199243530,3105,3105,3105,3105,43
|
|
20230817,145200,199110015,3105,3105,3105,3105,22
|
|
20230817,145100,199041705,3105,3110,3110,3105,34
|
|
20230817,145000,198936030,3105,3105,3105,3105,18
|
|
20230817,144900,198880140,3105,3105,3105,3105,86
|
|
20230817,144800,198613110,3105,3105,3105,3105,10
|
|
20230817,144700,198582060,3105,3105,3105,3105,73
|
|
20230817,144600,198355395,3105,3110,3110,3105,66
|
|
20230817,144500,198150200,3105,3105,3105,3105,7
|
|
20230817,144400,198128465,3105,3110,3110,3105,92
|
|
20230817,144300,197842590,3105,3105,3110,3105,111
|
|
20230817,144200,197497830,3115,3100,3115,3100,74
|
|
20230817,144100,197267365,3095,3105,3105,3095,69
|
|
20230817,144000,197053265,3100,3100,3100,3100,23
|
|
20230817,143900,196981965,3100,3100,3100,3100,0
|
|
20230817,143800,196981965,3100,3105,3105,3100,130
|
|
20230817,143700,196578590,3105,3110,3110,3105,59
|
|
20230817,143600,196395290,3105,3115,3115,3105,66
|
|
20230817,143500,196190140,3105,3105,3105,3105,149
|
|
20230817,143400,195727495,3110,3105,3110,3105,566
|
|
20230817,143300,193969795,3100,3090,3105,3090,2488
|
|
20230817,143200,186276100,3090,3090,3090,3090,86
|
|
20230817,143100,186010360,3090,3090,3090,3090,86
|
|
20230817,143000,185744620,3080,3090,3090,3080,124
|
|
20230817,142900,185362040,3085,3085,3085,3085,0
|
|
20230817,142800,185362040,3085,3080,3090,3080,1239
|
|
20230817,142700,181540410,3075,3075,3075,3075,0
|
|
20230817,142600,181540410,3075,3075,3080,3075,23
|
|
20230817,142500,181469680,3075,3075,3075,3075,11
|
|
20230817,142400,181435855,3085,3085,3085,3085,0
|
|
20230817,142300,181435855,3085,3085,3085,3085,0
|
|
20230817,142200,181435855,3085,3085,3085,3085,0
|
|
20230817,142100,181435855,3085,3080,3085,3080,13
|
|
20230817,142000,181395805,3070,3080,3080,3070,104
|
|
20230817,141900,181076425,3080,3075,3080,3075,13
|
|
20230817,141800,181036445,3070,3085,3085,3070,114
|
|
20230817,141700,180685745,3070,3070,3070,3070,0
|
|
20230817,141600,180685745,3070,3070,3070,3070,49
|
|
20230817,141500,180535315,3070,3070,3070,3070,0
|
|
20230817,141400,180535315,3070,3070,3070,3070,28
|
|
20230817,141300,180449355,3085,3085,3085,3085,0
|
|
20230817,141200,180449355,3085,3085,3085,3085,0
|
|
20230817,141100,180449355,3085,3085,3085,3085,10
|
|
20230817,141000,180418505,3085,3085,3085,3085,1
|
|
20230817,140900,180415420,3080,3070,3080,3070,48
|
|
20230817,140800,180267990,3070,3070,3070,3070,675
|
|
20230817,140700,178195740,3070,3070,3070,3070,74
|
|
20230817,140600,177968560,3080,3080,3080,3080,0
|
|
20230817,140500,177968560,3080,3080,3080,3080,0
|
|
20230817,140400,177968560,3080,3080,3080,3080,0
|
|
20230817,140300,177968560,3080,3080,3080,3080,689
|
|
20230817,140200,175846440,3080,3060,3080,3060,118
|
|
20230817,140100,175484455,3060,3060,3060,3060,400
|
|
20230817,140000,174260455,3065,3065,3065,3065,650
|
|
20230817,135900,172268205,3065,3065,3065,3065,0
|
|
20230817,135800,172268205,3065,3065,3065,3065,0
|
|
20230817,135700,172268205,3065,3065,3065,3065,56
|
|
20230817,135600,172096565,3060,3060,3060,3060,500
|
|
20230817,135500,170566565,3060,3060,3060,3060,0
|
|
20230817,135400,170566565,3060,3060,3060,3060,2400
|
|
20230817,135300,163222565,3060,3060,3060,3060,0
|
|
20230817,135200,163222565,3060,3060,3060,3060,57
|
|
20230817,135100,163048145,3080,3080,3080,3080,0
|
|
20230817,135000,163048145,3080,3080,3080,3080,0
|
|
20230817,134900,163048145,3080,3065,3080,3065,8
|
|
20230817,134800,163023535,3060,3080,3080,3060,46
|
|
20230817,134700,162882695,3060,3060,3060,3060,0
|
|
20230817,134600,162882695,3060,3060,3060,3060,57
|
|
20230817,134500,162708275,3060,3060,3060,3060,0
|
|
20230817,134400,162708275,3060,3060,3060,3060,0
|
|
20230817,134300,162708275,3060,3060,3060,3060,57
|
|
20230817,134200,162533855,3080,3080,3080,3080,0
|
|
20230817,134100,162533855,3080,3080,3080,3080,0
|
|
20230817,134000,162533855,3080,3080,3080,3080,0
|
|
20230817,133900,162533855,3080,3080,3080,3080,0
|
|
20230817,133800,162533855,3080,3080,3080,3080,12
|
|
20230817,133700,162496895,3080,3080,3080,3080,0
|
|
20230817,133600,162496895,3080,3080,3080,3080,0
|
|
20230817,133500,162496895,3080,3080,3080,3080,0
|
|
20230817,133400,162496895,3080,3080,3080,3080,20
|
|
20230817,133300,162435295,3080,3050,3080,3050,2095
|
|
20230817,133200,156001720,3050,3050,3050,3050,0
|
|
20230817,133100,156001720,3050,3050,3050,3050,21
|
|
20230817,133000,155937670,3055,3055,3055,3050,30
|
|
20230817,132900,155846160,3060,3060,3060,3060,1
|
|
20230817,132800,155843100,3055,3055,3055,3055,0
|
|
20230817,132700,155843100,3055,3055,3055,3055,0
|
|
20230817,132600,155843100,3055,3055,3055,3055,393
|
|
20230817,132500,154642485,3055,3055,3055,3055,49
|
|
20230817,132400,154492790,3055,3055,3055,3055,0
|
|
20230817,132300,154492790,3055,3055,3055,3055,28
|
|
20230817,132200,154407250,3055,3055,3055,3055,0
|
|
20230817,132100,154407250,3055,3055,3055,3055,505
|
|
20230817,132000,152864475,3065,3060,3065,3055,34
|
|
20230817,131900,152760560,3055,3055,3055,3055,0
|
|
20230817,131800,152760560,3055,3055,3055,3055,0
|
|
20230817,131700,152760560,3055,3055,3055,3055,0
|
|
20230817,131600,152760560,3055,3055,3055,3055,0
|
|
20230817,131500,152760560,3055,3055,3055,3055,28
|
|
20230817,131400,152675020,3055,3070,3070,3055,45
|
|
20230817,131300,152537185,3070,3055,3070,3055,30
|
|
20230817,131200,152445520,3055,3055,3055,3055,0
|
|
20230817,131100,152445520,3055,3055,3055,3055,0
|
|
20230817,131000,152445520,3055,3055,3055,3055,0
|
|
20230817,130900,152445520,3055,3055,3055,3055,0
|
|
20230817,130800,152445520,3055,3055,3055,3055,28
|
|
20230817,130700,152359980,3055,3055,3055,3055,21
|
|
20230817,130600,152295825,3070,3070,3070,3070,0
|
|
20230817,130500,152295825,3070,3070,3070,3070,0
|
|
20230817,130400,152295825,3070,3055,3070,3055,31
|
|
20230817,130300,152201090,3060,3060,3060,3060,0
|
|
20230817,130200,152201090,3060,3060,3060,3060,0
|
|
20230817,130100,152201090,3060,3055,3060,3055,320
|
|
20230817,130000,151221995,3060,3055,3060,3055,30
|
|
20230817,125900,151130340,3055,3055,3055,3055,0
|
|
20230817,125800,151130340,3055,3055,3055,3055,0
|
|
20230817,125700,151130340,3055,3055,3055,3055,28
|
|
20230817,125600,151044800,3055,3055,3055,3055,21
|
|
20230817,125500,150980645,3055,3055,3055,3055,28
|
|
20230817,125400,150895105,3055,3055,3055,3055,200
|
|
20230817,125300,150284105,3055,3055,3055,3055,0
|
|
20230817,125200,150284105,3055,3055,3055,3055,38
|
|
20230817,125100,150168015,3060,3060,3060,3060,0
|
|
20230817,125000,150168015,3060,3060,3060,3060,0
|
|
20230817,124900,150168015,3060,3055,3060,3055,32
|
|
20230817,124800,150070200,3055,3060,3060,3055,33
|
|
20230817,124700,149969360,3055,3055,3055,3055,0
|
|
20230817,124600,149969360,3055,3060,3060,3055,19
|
|
20230817,124500,149911280,3065,3065,3065,3065,5
|
|
20230817,124400,149895955,3060,3060,3060,3060,0
|
|
20230817,124300,149895955,3060,3055,3060,3055,39
|
|
20230817,124200,149776755,3060,3060,3060,3060,0
|
|
20230817,124100,149776755,3060,3060,3060,3060,0
|
|
20230817,124000,149776755,3060,3060,3060,3060,0
|
|
20230817,123900,149776755,3060,3060,3060,3060,0
|
|
20230817,123800,149776755,3060,3055,3060,3055,62
|
|
20230817,123700,149587195,3055,3055,3055,3055,3
|
|
20230817,123600,149578030,3055,3050,3055,3050,64
|
|
20230817,123500,149382755,3050,3050,3050,3050,28
|
|
20230817,123400,149297355,3055,3055,3055,3055,0
|
|
20230817,123300,149297355,3055,3055,3055,3055,1
|
|
20230817,123200,149294300,3050,3050,3050,3050,23
|
|
20230817,123100,149224150,3065,3050,3065,3050,22
|
|
20230817,123000,149157035,3050,3050,3050,3050,0
|
|
20230817,122900,149157035,3050,3050,3050,3050,0
|
|
20230817,122800,149157035,3050,3050,3050,3050,0
|
|
20230817,122700,149157035,3050,3050,3050,3050,0
|
|
20230817,122600,149157035,3050,3050,3050,3050,28
|
|
20230817,122500,149071635,3065,3065,3065,3065,0
|
|
20230817,122400,149071635,3065,3065,3065,3065,0
|
|
20230817,122300,149071635,3065,3050,3065,3050,54
|
|
20230817,122200,148906775,3050,3050,3050,3050,0
|
|
20230817,122100,148906775,3050,3050,3050,3050,0
|
|
20230817,122000,148906775,3050,3045,3050,3045,46
|
|
20230817,121900,148766615,3050,3050,3050,3050,0
|
|
20230817,121800,148766615,3050,3050,3050,3050,17
|
|
20230817,121700,148714765,3050,3050,3050,3050,0
|
|
20230817,121600,148714765,3050,3050,3050,3050,16
|
|
20230817,121500,148665965,3045,3045,3045,3045,0
|
|
20230817,121400,148665965,3045,3045,3045,3045,0
|
|
20230817,121300,148665965,3045,3045,3045,3045,188
|
|
20230817,121200,148093505,3045,3045,3045,3045,0
|
|
20230817,121100,148093505,3045,3045,3045,3045,0
|
|
20230817,121000,148093505,3045,3045,3045,3045,0
|
|
20230817,120900,148093505,3045,3045,3045,3045,49
|
|
20230817,120800,147944300,3050,3050,3050,3050,1
|
|
20230817,120700,147941250,3045,3045,3045,3045,28
|
|
20230817,120600,147855990,3045,3045,3045,3045,0
|
|
20230817,120500,147855990,3045,3045,3045,3045,100
|
|
20230817,120400,147551490,3045,3045,3045,3045,0
|
|
20230817,120300,147551490,3045,3045,3045,3045,21
|
|
20230817,120200,147487545,3050,3050,3050,3050,0
|
|
20230817,120100,147487545,3050,3050,3050,3050,0
|
|
20230817,120000,147487545,3050,3050,3050,3050,1
|
|
20230817,115900,147484495,3045,3045,3045,3045,0
|
|
20230817,115800,147484495,3045,3045,3045,3045,28
|
|
20230817,115700,147399235,3050,3050,3050,3050,18
|
|
20230817,115600,147344335,3045,3045,3045,3045,10
|
|
20230817,115500,147313885,3050,3050,3050,3050,10
|
|
20230817,115400,147283385,3050,3050,3050,3050,0
|
|
20230817,115300,147283385,3050,3050,3050,3050,0
|
|
20230817,115200,147283385,3050,3050,3050,3050,29
|
|
20230817,115100,147194935,3050,3050,3050,3050,0
|
|
20230817,115000,147194935,3050,3050,3050,3050,0
|
|
20230817,114900,147194935,3050,3050,3050,3050,0
|
|
20230817,114800,147194935,3050,3050,3050,3050,0
|
|
20230817,114700,147194935,3050,3050,3050,3050,15
|
|
20230817,114600,147149185,3050,3045,3050,3045,57
|
|
20230817,114500,146975440,3050,3050,3050,3050,100
|
|
20230817,114400,146670440,3050,3050,3050,3050,0
|
|
20230817,114300,146670440,3050,3050,3050,3050,0
|
|
20230817,114200,146670440,3050,3050,3050,3050,0
|
|
20230817,114100,146670440,3050,3050,3050,3050,28
|
|
20230817,114000,146585040,3050,3050,3050,3050,23
|
|
20230817,113900,146514890,3050,3055,3055,3050,30
|
|
20230817,113800,146423380,3060,3060,3060,3060,0
|
|
20230817,113700,146423380,3060,3060,3060,3060,1
|
|
20230817,113600,146420320,3045,3045,3045,3045,0
|
|
20230817,113500,146420320,3045,3050,3050,3045,37
|
|
20230817,113400,146307650,3050,3055,3055,3050,50
|
|
20230817,113300,146155085,3055,3055,3055,3055,0
|
|
20230817,113200,146155085,3055,3055,3055,3055,0
|
|
20230817,113100,146155085,3055,3055,3055,3055,0
|
|
20230817,113000,146155085,3055,3060,3060,3055,36
|
|
20230817,112900,146045100,3075,3070,3075,3070,51
|
|
20230817,112800,145888525,3055,3055,3055,3055,28
|
|
20230817,112700,145802985,3070,3070,3070,3070,0
|
|
20230817,112600,145802985,3070,3070,3070,3070,1
|
|
20230817,112500,145799915,3055,3055,3055,3055,21
|
|
20230817,112400,145735760,3070,3070,3070,3070,10
|
|
20230817,112300,145705060,3070,3070,3070,3070,0
|
|
20230817,112200,145705060,3070,3070,3070,3070,0
|
|
20230817,112100,145705060,3070,3070,3070,3070,0
|
|
20230817,112000,145705060,3070,3060,3070,3060,675
|
|
20230817,111900,143639050,3060,3060,3060,3060,0
|
|
20230817,111800,143639050,3060,3060,3060,3060,0
|
|
20230817,111700,143639050,3060,3060,3060,3060,0
|
|
20230817,111600,143639050,3060,3050,3060,3050,42
|
|
20230817,111500,143510810,3045,3045,3045,3045,49
|
|
20230817,111400,143361605,3050,3050,3050,3050,0
|
|
20230817,111300,143361605,3050,3055,3055,3050,34
|
|
20230817,111200,143257855,3060,3060,3060,3060,0
|
|
20230817,111100,143257855,3060,3055,3060,3055,31
|
|
20230817,111000,143163145,3055,3055,3055,3055,1
|
|
20230817,110900,143160090,3050,3050,3050,3050,49
|
|
20230817,110800,143010640,3060,3060,3060,3060,0
|
|
20230817,110700,143010640,3060,3050,3060,3050,420
|
|
20230817,110600,141729495,3055,3050,3055,3050,2
|
|
20230817,110500,141723390,3060,3055,3060,3055,27
|
|
20230817,110400,141640900,3060,3060,3060,3060,49
|
|
20230817,110300,141490960,3060,3060,3060,3060,0
|
|
20230817,110200,141490960,3060,3060,3060,3060,0
|
|
20230817,110100,141490960,3060,3060,3060,3060,80
|
|
20230817,110000,141246160,3060,3060,3060,3060,21
|
|
20230817,105900,141181900,3065,3065,3065,3065,1
|
|
20230817,105800,141178835,3060,3060,3060,3060,28
|
|
20230817,105700,141093155,3065,3065,3065,3065,0
|
|
20230817,105600,141093155,3065,3065,3065,3065,1
|
|
20230817,105500,141090090,3060,3060,3060,3060,49
|
|
20230817,105400,140940150,3065,3065,3065,3065,0
|
|
20230817,105300,140940150,3065,3065,3065,3065,0
|
|
20230817,105200,140940150,3065,3065,3065,3065,5
|
|
20230817,105100,140924825,3060,3060,3060,3060,0
|
|
20230817,105000,140924825,3060,3060,3060,3060,0
|
|
20230817,104900,140924825,3060,3060,3060,3060,0
|
|
20230817,104800,140924825,3060,3060,3060,3060,0
|
|
20230817,104700,140924825,3060,3060,3060,3060,1086
|
|
20230817,104600,137601665,3055,3055,3055,3055,0
|
|
20230817,104500,137601665,3055,3055,3055,3055,0
|
|
20230817,104400,137601665,3055,3055,3055,3055,0
|
|
20230817,104300,137601665,3055,3055,3055,3055,11
|
|
20230817,104200,137568060,3055,3055,3055,3055,0
|
|
20230817,104100,137568060,3055,3055,3055,3055,11
|
|
20230817,104000,137534455,3060,3060,3060,3060,0
|
|
20230817,103900,137534455,3060,3060,3060,3060,0
|
|
20230817,103800,137534455,3060,3060,3060,3060,1
|
|
20230817,103700,137531395,3055,3055,3055,3055,37
|
|
20230817,103600,137418360,3055,3050,3055,3050,674
|
|
20230817,103500,135362650,3055,3055,3055,3055,0
|
|
20230817,103400,135362650,3055,3050,3055,3045,23
|
|
20230817,103300,135292600,3045,3045,3045,3045,0
|
|
20230817,103200,135292600,3045,3045,3045,3045,21
|
|
20230817,103100,135228655,3070,3055,3070,3040,4140
|
|
20230817,103000,122629040,3050,3055,3055,3050,1326
|
|
20230817,102900,118581730,3075,3070,3075,3070,77
|
|
20230817,102800,118345335,3075,3075,3075,3075,0
|
|
20230817,102700,118345335,3075,3070,3075,3070,67
|
|
20230817,102600,118139630,3070,3070,3070,3070,0
|
|
20230817,102500,118139630,3070,3070,3070,3070,200
|
|
20230817,102400,117525630,3075,3070,3075,3070,2
|
|
20230817,102300,117519485,3070,3065,3070,3055,388
|
|
20230817,102200,116330650,3060,3055,3060,3055,112
|
|
20230817,102100,115987990,3045,3045,3045,3045,4
|
|
20230817,102000,115975810,3055,3050,3055,3050,487
|
|
20230817,101900,114490455,3050,3050,3050,3050,30
|
|
20230817,101800,114398955,3055,3055,3055,3055,0
|
|
20230817,101700,114398955,3055,3050,3055,3050,644
|
|
20230817,101600,112434750,3045,3040,3045,3040,4555
|
|
20230817,101500,98587495,3045,3045,3045,3045,0
|
|
20230817,101400,98587495,3045,3045,3045,3045,10
|
|
20230817,101300,98557045,3050,3050,3050,3050,50
|
|
20230817,101200,98404545,3055,3055,3055,3055,0
|
|
20230817,101100,98404545,3055,3055,3055,3055,0
|
|
20230817,101000,98404545,3055,3055,3055,3055,2
|
|
20230817,100900,98398435,3050,3050,3050,3050,0
|
|
20230817,100800,98398435,3050,3050,3050,3050,0
|
|
20230817,100700,98398435,3050,3050,3050,3050,0
|
|
20230817,100600,98398435,3050,3045,3050,3045,249
|
|
20230817,100500,97639985,3040,3040,3040,3040,21
|
|
20230817,100400,97576145,3040,3040,3040,3040,0
|
|
20230817,100300,97576145,3040,3040,3040,3040,0
|
|
20230817,100200,97576145,3040,3040,3040,3040,21
|
|
20230817,100100,97512305,3040,3040,3040,3040,0
|
|
20230817,100000,97512305,3040,3040,3040,3040,0
|
|
20230817,095900,97512305,3040,3040,3040,3040,0
|
|
20230817,095800,97512305,3040,3040,3040,3040,17
|
|
20230817,095700,97460625,3050,3050,3050,3050,0
|
|
20230817,095600,97460625,3050,3050,3050,3050,148
|
|
20230817,095500,97009225,3040,3045,3050,3040,300
|
|
20230817,095400,96096395,3050,3045,3050,3045,100
|
|
20230817,095300,95791450,3050,3050,3050,3050,0
|
|
20230817,095200,95791450,3050,3050,3050,3050,25
|
|
20230817,095100,95715200,3050,3050,3050,3050,0
|
|
20230817,095000,95715200,3050,3050,3050,3050,0
|
|
20230817,094900,95715200,3050,3050,3050,3050,0
|
|
20230817,094800,95715200,3050,3050,3050,3050,0
|
|
20230817,094700,95715200,3050,3050,3050,3050,0
|
|
20230817,094600,95715200,3050,3050,3050,3050,0
|
|
20230817,094500,95715200,3050,3050,3050,3050,480
|
|
20230817,094400,94251200,3050,3050,3050,3050,20
|
|
20230817,094300,94190200,3050,3050,3050,3050,0
|
|
20230817,094200,94190200,3050,3040,3050,3040,1254
|
|
20230817,094100,90377280,3025,3025,3025,3025,395
|
|
20230817,094000,89182405,3020,3030,3030,3020,5356
|
|
20230817,093900,72993145,3030,3030,3030,3030,403
|
|
20230817,093800,71772055,3045,3045,3045,3045,3
|
|
20230817,093700,71762920,3045,3045,3045,3045,158
|
|
20230817,093600,71281810,3035,3035,3035,3035,0
|
|
20230817,093500,71281810,3035,3030,3035,3030,1744
|
|
20230817,093400,65996000,3025,3025,3025,3025,673
|
|
20230817,093300,63960175,3020,3020,3020,3020,0
|
|
20230817,093200,63960175,3020,3020,3020,3020,21
|
|
20230817,093100,63896755,3025,3025,3025,3025,0
|
|
20230817,093000,63896755,3025,3025,3025,3025,0
|
|
20230817,092900,63896755,3025,3020,3025,3020,65
|
|
20230817,092800,63700430,3030,3030,3030,3030,500
|
|
20230817,092700,62185430,3025,3025,3025,3025,9
|
|
20230817,092600,62158205,3030,3030,3030,3030,524
|
|
20230817,092500,60570485,3030,3030,3030,3030,48
|
|
20230817,092400,60425045,3035,3035,3035,3030,1266
|
|
20230817,092300,56585595,3035,3035,3035,3035,1
|
|
20230817,092200,56582560,3030,3030,3030,3030,41
|
|
20230817,092100,56458330,3030,3030,3030,3025,2898
|
|
20230817,092000,47679890,3045,3045,3045,3045,1125
|
|
20230817,091900,44254265,3030,3045,3050,3030,597
|
|
20230817,091800,42441505,3045,3045,3045,3045,0
|
|
20230817,091700,42441505,3045,3045,3050,3045,819
|
|
20230817,091600,39944055,3045,3045,3045,3045,0
|
|
20230817,091500,39944055,3045,3045,3045,3045,0
|
|
20230817,091400,39944055,3045,3030,3045,3030,300
|
|
20230817,091300,39030945,3030,3030,3030,3030,0
|
|
20230817,091200,39030945,3030,3030,3030,3030,0
|
|
20230817,091100,39030945,3030,3030,3030,3030,2
|
|
20230817,091000,39024885,3035,3035,3035,3035,441
|
|
20230817,090900,37686450,3050,3030,3125,3025,1597
|
|
20230817,090800,32775810,3035,3070,3075,3035,84
|
|
20230817,090700,32518670,3090,3010,3125,3010,1405
|
|
20230817,090600,28177405,3010,3040,3040,3005,2808
|
|
20230817,090500,19682915,3045,3055,3055,3045,1122
|
|
20230817,090400,16263360,3075,3075,3075,3075,0
|
|
20230817,090300,16263360,3075,3075,3075,3075,0
|
|
20230817,090200,16263360,3075,3075,3075,3075,0
|
|
20230817,090100,16263360,3075,3080,3080,3020,2710
|
|
20230817,090000,7997350,3070,3070,3070,3070,2605
|