685 lines
33 KiB
CSV
685 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,202200,997008845,4005,4005,4005,4005,3510
|
|
20230807,202100,997008845,4005,4005,4005,4005,0
|
|
20230807,202000,997008845,4005,4005,4005,4005,0
|
|
20230807,201900,997008845,4005,4005,4005,4005,0
|
|
20230807,201800,997008845,4005,4005,4005,4005,0
|
|
20230807,201700,997008845,4005,4005,4005,4005,0
|
|
20230807,201600,997008845,4005,4005,4005,4005,0
|
|
20230807,201500,997008845,4005,4005,4005,4005,0
|
|
20230807,201400,997008845,4005,4005,4005,4005,0
|
|
20230807,201300,997008845,4005,4005,4005,4005,0
|
|
20230807,201200,997008845,4005,4005,4005,4005,0
|
|
20230807,201100,997008845,4005,4005,4005,4005,0
|
|
20230807,201000,997008845,4005,4005,4005,4005,0
|
|
20230807,200900,997008845,4005,4005,4005,4005,0
|
|
20230807,200800,997008845,4005,4005,4005,4005,0
|
|
20230807,200700,997008845,4005,4005,4005,4005,0
|
|
20230807,200600,997008845,4005,4005,4005,4005,0
|
|
20230807,200500,997008845,4005,4005,4005,4005,0
|
|
20230807,200400,997008845,4005,4005,4005,4005,0
|
|
20230807,200300,997008845,4005,4005,4005,4005,0
|
|
20230807,200200,997008845,4005,4005,4005,4005,0
|
|
20230807,200100,997008845,4005,4005,4005,4005,0
|
|
20230807,200000,997008845,4005,4005,4005,4005,0
|
|
20230807,195900,997008845,4005,4005,4005,4005,0
|
|
20230807,195800,997008845,4005,4005,4005,4005,0
|
|
20230807,195700,997008845,4005,4005,4005,4005,0
|
|
20230807,195600,997008845,4005,4005,4005,4005,0
|
|
20230807,195500,997008845,4005,4005,4005,4005,0
|
|
20230807,195400,997008845,4005,4005,4005,4005,0
|
|
20230807,195300,997008845,4005,4005,4005,4005,0
|
|
20230807,195200,997008845,4005,4005,4005,4005,3510
|
|
20230807,195100,997008845,4005,4005,4005,4005,0
|
|
20230807,195000,997008845,4005,4005,4005,4005,0
|
|
20230807,194900,997008845,4005,4005,4005,4005,0
|
|
20230807,194800,997008845,4005,4005,4005,4005,0
|
|
20230807,194700,997008845,4005,4005,4005,4005,0
|
|
20230807,194600,997008845,4005,4005,4005,4005,0
|
|
20230807,194500,997008845,4005,4005,4005,4005,0
|
|
20230807,194400,997008845,4005,4005,4005,4005,0
|
|
20230807,194300,997008845,4005,4005,4005,4005,0
|
|
20230807,194200,997008845,4005,4005,4005,4005,0
|
|
20230807,194100,997008845,4005,4005,4005,4005,0
|
|
20230807,194000,997008845,4005,4005,4005,4005,0
|
|
20230807,193900,997008845,4005,4005,4005,4005,0
|
|
20230807,193800,997008845,4005,4005,4005,4005,0
|
|
20230807,193700,997008845,4005,4005,4005,4005,0
|
|
20230807,193600,997008845,4005,4005,4005,4005,0
|
|
20230807,193500,997008845,4005,4005,4005,4005,0
|
|
20230807,193400,997008845,4005,4005,4005,4005,0
|
|
20230807,193300,997008845,4005,4005,4005,4005,0
|
|
20230807,193200,997008845,4005,4005,4005,4005,0
|
|
20230807,193100,997008845,4005,4005,4005,4005,0
|
|
20230807,193000,997008845,4005,4005,4005,4005,0
|
|
20230807,192900,997008845,4005,4005,4005,4005,0
|
|
20230807,192800,997008845,4005,4005,4005,4005,0
|
|
20230807,192700,997008845,4005,4005,4005,4005,0
|
|
20230807,192600,997008845,4005,4005,4005,4005,0
|
|
20230807,192500,997008845,4005,4005,4005,4005,0
|
|
20230807,192400,997008845,4005,4005,4005,4005,0
|
|
20230807,192300,997008845,4005,4005,4005,4005,0
|
|
20230807,192200,997008845,4005,4005,4005,4005,3510
|
|
20230807,192100,997008845,4005,4005,4005,4005,0
|
|
20230807,192000,997008845,4005,4005,4005,4005,0
|
|
20230807,191900,997008845,4005,4005,4005,4005,0
|
|
20230807,191800,997008845,4005,4005,4005,4005,0
|
|
20230807,191700,997008845,4005,4005,4005,4005,0
|
|
20230807,191600,997008845,4005,4005,4005,4005,0
|
|
20230807,191500,997008845,4005,4005,4005,4005,0
|
|
20230807,191400,997008845,4005,4005,4005,4005,0
|
|
20230807,191300,997008845,4005,4005,4005,4005,0
|
|
20230807,191200,997008845,4005,4005,4005,4005,0
|
|
20230807,191100,997008845,4005,4005,4005,4005,0
|
|
20230807,191000,997008845,4005,4005,4005,4005,0
|
|
20230807,190900,997008845,4005,4005,4005,4005,0
|
|
20230807,190800,997008845,4005,4005,4005,4005,0
|
|
20230807,190700,997008845,4005,4005,4005,4005,0
|
|
20230807,190600,997008845,4005,4005,4005,4005,0
|
|
20230807,190500,997008845,4005,4005,4005,4005,0
|
|
20230807,190400,997008845,4005,4005,4005,4005,0
|
|
20230807,190300,997008845,4005,4005,4005,4005,0
|
|
20230807,190200,997008845,4005,4005,4005,4005,0
|
|
20230807,190100,997008845,4005,4005,4005,4005,0
|
|
20230807,190000,997008845,4005,4005,4005,4005,0
|
|
20230807,185900,997008845,4005,4005,4005,4005,0
|
|
20230807,185800,997008845,4005,4005,4005,4005,0
|
|
20230807,185700,997008845,4005,4005,4005,4005,0
|
|
20230807,185600,997008845,4005,4005,4005,4005,0
|
|
20230807,185500,997008845,4005,4005,4005,4005,0
|
|
20230807,185400,997008845,4005,4005,4005,4005,0
|
|
20230807,185300,997008845,4005,4005,4005,4005,0
|
|
20230807,185200,997008845,4005,4005,4005,4005,3510
|
|
20230807,185100,997008845,4005,4005,4005,4005,0
|
|
20230807,185000,997008845,4005,4005,4005,4005,0
|
|
20230807,184900,997008845,4005,4005,4005,4005,0
|
|
20230807,184800,997008845,4005,4005,4005,4005,0
|
|
20230807,184700,997008845,4005,4005,4005,4005,0
|
|
20230807,184600,997008845,4005,4005,4005,4005,0
|
|
20230807,184500,997008845,4005,4005,4005,4005,0
|
|
20230807,184400,997008845,4005,4005,4005,4005,0
|
|
20230807,184300,997008845,4005,4005,4005,4005,0
|
|
20230807,184200,997008845,4005,4005,4005,4005,0
|
|
20230807,184100,997008845,4005,4005,4005,4005,0
|
|
20230807,184000,997008845,4005,4005,4005,4005,0
|
|
20230807,183900,997008845,4005,4005,4005,4005,0
|
|
20230807,183800,997008845,4005,4005,4005,4005,0
|
|
20230807,183700,997008845,4005,4005,4005,4005,0
|
|
20230807,183600,997008845,4005,4005,4005,4005,0
|
|
20230807,183500,997008845,4005,4005,4005,4005,0
|
|
20230807,183400,997008845,4005,4005,4005,4005,0
|
|
20230807,183300,997008845,4005,4005,4005,4005,0
|
|
20230807,183200,997008845,4005,4005,4005,4005,0
|
|
20230807,183100,997008845,4005,4005,4005,4005,0
|
|
20230807,183000,997008845,4005,4005,4005,4005,0
|
|
20230807,182900,997008845,4005,4005,4005,4005,0
|
|
20230807,182800,997008845,4005,4005,4005,4005,0
|
|
20230807,182700,997008845,4005,4005,4005,4005,0
|
|
20230807,182600,997008845,4005,4005,4005,4005,0
|
|
20230807,182500,997008845,4005,4005,4005,4005,0
|
|
20230807,182400,997008845,4005,4005,4005,4005,0
|
|
20230807,182300,997008845,4005,4005,4005,4005,0
|
|
20230807,182200,997008845,4005,4005,4005,4005,3510
|
|
20230807,182100,997008845,4005,4005,4005,4005,0
|
|
20230807,182000,997008845,4005,4005,4005,4005,0
|
|
20230807,181900,997008845,4005,4005,4005,4005,0
|
|
20230807,181800,997008845,4005,4005,4005,4005,0
|
|
20230807,181700,997008845,4005,4005,4005,4005,0
|
|
20230807,181600,997008845,4005,4005,4005,4005,0
|
|
20230807,181500,997008845,4005,4005,4005,4005,0
|
|
20230807,181400,997008845,4005,4005,4005,4005,0
|
|
20230807,181300,997008845,4005,4005,4005,4005,0
|
|
20230807,181200,997008845,4005,4005,4005,4005,0
|
|
20230807,181100,997008845,4005,4005,4005,4005,0
|
|
20230807,181000,997008845,4005,4005,4005,4005,0
|
|
20230807,180900,997008845,4005,4005,4005,4005,0
|
|
20230807,180800,997008845,4005,4005,4005,4005,0
|
|
20230807,180700,997008845,4005,4005,4005,4005,0
|
|
20230807,180600,997008845,4005,4005,4005,4005,0
|
|
20230807,180500,997008845,4005,4005,4005,4005,0
|
|
20230807,180400,997008845,4005,4005,4005,4005,0
|
|
20230807,180300,997008845,4005,4005,4005,4005,0
|
|
20230807,180200,997008845,4005,4005,4005,4005,0
|
|
20230807,180100,997008845,4005,4005,4005,4005,0
|
|
20230807,180000,997008845,4005,4005,4005,4005,0
|
|
20230807,175900,997008845,4005,4005,4005,4005,0
|
|
20230807,175800,997008845,4005,4005,4005,4005,0
|
|
20230807,175700,997008845,4005,4005,4005,4005,0
|
|
20230807,175600,997008845,4005,4005,4005,4005,0
|
|
20230807,175500,997008845,4005,4005,4005,4005,0
|
|
20230807,175400,997008845,4005,4005,4005,4005,0
|
|
20230807,175300,997008845,4005,4005,4005,4005,0
|
|
20230807,175200,997008845,4005,4005,4005,4005,3510
|
|
20230807,175100,997008845,4005,4005,4005,4005,0
|
|
20230807,175000,997008845,4005,4005,4005,4005,0
|
|
20230807,174900,997008845,4005,4005,4005,4005,0
|
|
20230807,174800,997008845,4005,4005,4005,4005,0
|
|
20230807,174700,997008845,4005,4005,4005,4005,0
|
|
20230807,174600,997008845,4005,4005,4005,4005,0
|
|
20230807,174500,997008845,4005,4005,4005,4005,0
|
|
20230807,174400,997008845,4005,4005,4005,4005,0
|
|
20230807,174300,997008845,4005,4005,4005,4005,0
|
|
20230807,174200,997008845,4005,4005,4005,4005,0
|
|
20230807,174100,997008845,4005,4005,4005,4005,0
|
|
20230807,174000,997008845,4005,4005,4005,4005,0
|
|
20230807,173900,997008845,4005,4005,4005,4005,0
|
|
20230807,173800,997008845,4005,4005,4005,4005,0
|
|
20230807,173700,997008845,4005,4005,4005,4005,0
|
|
20230807,173600,997008845,4005,4005,4005,4005,0
|
|
20230807,173500,997008845,4005,4005,4005,4005,0
|
|
20230807,173400,997008845,4005,4005,4005,4005,0
|
|
20230807,173300,997008845,4005,4005,4005,4005,0
|
|
20230807,173200,997008845,4005,4005,4005,4005,0
|
|
20230807,173100,997008845,4005,4005,4005,4005,0
|
|
20230807,173000,997008845,4005,4005,4005,4005,0
|
|
20230807,172900,997008845,4005,4005,4005,4005,0
|
|
20230807,172800,997008845,4005,4005,4005,4005,0
|
|
20230807,172700,997008845,4005,4005,4005,4005,0
|
|
20230807,172600,997008845,4005,4005,4005,4005,0
|
|
20230807,172500,997008845,4005,4005,4005,4005,0
|
|
20230807,172400,997008845,4005,4005,4005,4005,0
|
|
20230807,172300,997008845,4005,4005,4005,4005,0
|
|
20230807,172200,997008845,4005,4005,4005,4005,3510
|
|
20230807,172100,997008845,4005,4005,4005,4005,0
|
|
20230807,172000,997008845,4005,4005,4005,4005,0
|
|
20230807,171900,997008845,4005,4005,4005,4005,0
|
|
20230807,171800,997008845,4005,4005,4005,4005,0
|
|
20230807,171700,997008845,4005,4005,4005,4005,0
|
|
20230807,171600,997008845,4005,4005,4005,4005,0
|
|
20230807,171500,997008845,4005,4005,4005,4005,0
|
|
20230807,171400,997008845,4005,4005,4005,4005,0
|
|
20230807,171300,997008845,4005,4005,4005,4005,0
|
|
20230807,171200,997008845,4005,4005,4005,4005,0
|
|
20230807,171100,997008845,4005,4005,4005,4005,0
|
|
20230807,171000,997008845,4005,4005,4005,4005,0
|
|
20230807,170900,997008845,4005,4005,4005,4005,0
|
|
20230807,170800,997008845,4005,4005,4005,4005,0
|
|
20230807,170700,997008845,4005,4005,4005,4005,0
|
|
20230807,170600,997008845,4005,4005,4005,4005,0
|
|
20230807,170500,997008845,4005,4005,4005,4005,0
|
|
20230807,170400,997008845,4005,4005,4005,4005,0
|
|
20230807,170300,997008845,4005,4005,4005,4005,0
|
|
20230807,170200,997008845,4005,4005,4005,4005,0
|
|
20230807,170100,997008845,4005,4005,4005,4005,0
|
|
20230807,170000,997008845,4005,4005,4005,4005,0
|
|
20230807,165900,997008845,4005,4005,4005,4005,0
|
|
20230807,165800,997008845,4005,4005,4005,4005,0
|
|
20230807,165700,997008845,4005,4005,4005,4005,0
|
|
20230807,165600,997008845,4005,4005,4005,4005,0
|
|
20230807,165500,997008845,4005,4005,4005,4005,0
|
|
20230807,165400,997008845,4005,4005,4005,4005,0
|
|
20230807,165300,997008845,4005,4005,4005,4005,0
|
|
20230807,165200,997008845,4005,4005,4005,4005,3510
|
|
20230807,165100,997008845,4005,4005,4005,4005,0
|
|
20230807,165000,997008845,4005,4005,4005,4005,0
|
|
20230807,164900,997008845,4005,4005,4005,4005,0
|
|
20230807,164800,997008845,4005,4005,4005,4005,0
|
|
20230807,164700,997008845,4005,4005,4005,4005,0
|
|
20230807,164600,997008845,4005,4005,4005,4005,0
|
|
20230807,164500,997008845,4005,4005,4005,4005,0
|
|
20230807,164400,997008845,4005,4005,4005,4005,0
|
|
20230807,164300,997008845,4005,4005,4005,4005,0
|
|
20230807,164200,997008845,4005,4005,4005,4005,0
|
|
20230807,164100,997008845,4005,4005,4005,4005,0
|
|
20230807,164000,997008845,4005,4005,4005,4005,0
|
|
20230807,163900,997008845,4005,4005,4005,4005,0
|
|
20230807,163800,997008845,4005,4005,4005,4005,0
|
|
20230807,163700,997008845,4005,4005,4005,4005,0
|
|
20230807,163600,997008845,4005,4005,4005,4005,0
|
|
20230807,163500,997008845,4005,4005,4005,4005,0
|
|
20230807,163400,997008845,4005,4005,4005,4005,0
|
|
20230807,163300,997008845,4005,4005,4005,4005,0
|
|
20230807,163200,997008845,4005,4005,4005,4005,0
|
|
20230807,163100,997008845,4005,4005,4005,4005,0
|
|
20230807,163000,997008845,4005,4005,4005,4005,0
|
|
20230807,162900,997008845,4005,4005,4005,4005,0
|
|
20230807,162800,997008845,4005,4005,4005,4005,0
|
|
20230807,162700,997008845,4005,4005,4005,4005,0
|
|
20230807,162600,997008845,4005,4005,4005,4005,0
|
|
20230807,162500,997008845,4005,4005,4005,4005,0
|
|
20230807,162400,997008845,4005,4005,4005,4005,0
|
|
20230807,162300,997008845,4005,4005,4005,4005,0
|
|
20230807,162200,997008845,4005,4005,4005,4005,3510
|
|
20230807,162100,997008845,4005,4005,4005,4005,0
|
|
20230807,162000,997008845,4005,4005,4005,4005,0
|
|
20230807,161900,997008845,4005,4005,4005,4005,0
|
|
20230807,161800,997008845,4005,4005,4005,4005,0
|
|
20230807,161700,997008845,4005,4005,4005,4005,0
|
|
20230807,161600,997008845,4005,4005,4005,4005,0
|
|
20230807,161500,997008845,4005,4005,4005,4005,0
|
|
20230807,161400,997008845,4005,4005,4005,4005,0
|
|
20230807,161300,997008845,4005,4005,4005,4005,0
|
|
20230807,161200,997008845,4005,4005,4005,4005,0
|
|
20230807,161100,997008845,4005,4005,4005,4005,0
|
|
20230807,161000,997008845,4005,4005,4005,4005,0
|
|
20230807,160900,997008845,4005,4005,4005,4005,0
|
|
20230807,160800,997008845,4005,4005,4005,4005,0
|
|
20230807,160700,997008845,4005,4005,4005,4005,0
|
|
20230807,160600,997008845,4005,4005,4005,4005,0
|
|
20230807,160500,997008845,4005,4005,4005,4005,0
|
|
20230807,160400,997008845,4005,4005,4005,4005,0
|
|
20230807,160300,997008845,4005,4005,4005,4005,0
|
|
20230807,160200,997008845,4005,4005,4005,4005,0
|
|
20230807,160100,997008845,4005,4005,4005,4005,0
|
|
20230807,160000,997008845,4005,4005,4005,4005,0
|
|
20230807,155900,997008845,4005,4005,4005,4005,0
|
|
20230807,155800,997008845,4005,4005,4005,4005,0
|
|
20230807,155700,997008845,4005,4005,4005,4005,0
|
|
20230807,155600,997008845,4005,4005,4005,4005,0
|
|
20230807,155500,997008845,4005,4005,4005,4005,0
|
|
20230807,155400,997008845,4005,4005,4005,4005,0
|
|
20230807,155300,997008845,4005,4005,4005,4005,0
|
|
20230807,155200,997008845,4005,4005,4005,4005,3510
|
|
20230807,155100,997008845,4005,4005,4005,4005,0
|
|
20230807,155000,997008845,4005,4005,4005,4005,0
|
|
20230807,154900,997008845,4005,4005,4005,4005,0
|
|
20230807,154800,997008845,4005,4005,4005,4005,0
|
|
20230807,154700,997008845,4005,4005,4005,4005,0
|
|
20230807,154600,997008845,4005,4005,4005,4005,0
|
|
20230807,154500,997008845,4005,4005,4005,4005,0
|
|
20230807,154400,997008845,4005,4005,4005,4005,0
|
|
20230807,154300,997008845,4005,4005,4005,4005,0
|
|
20230807,154200,997008845,4005,4005,4005,4005,0
|
|
20230807,154100,997008845,4005,4005,4005,4005,0
|
|
20230807,154000,997008845,4005,4005,4005,4005,0
|
|
20230807,153900,997008845,4005,4005,4005,4005,0
|
|
20230807,153800,997008845,4005,4005,4005,4005,0
|
|
20230807,153700,997008845,4005,4005,4005,4005,0
|
|
20230807,153600,997008845,4005,4005,4005,4005,0
|
|
20230807,153500,997008845,4005,4005,4005,4005,0
|
|
20230807,153400,997008845,4005,4005,4005,4005,0
|
|
20230807,153300,997008845,4005,4005,4005,4005,0
|
|
20230807,153200,997008845,4005,4005,4005,4005,0
|
|
20230807,153100,997008845,4005,4005,4005,4005,0
|
|
20230807,153000,997008845,4005,4005,4005,4005,3510
|
|
20230807,152900,982951295,4020,4020,4020,4020,0
|
|
20230807,152800,982951295,4020,4020,4020,4020,0
|
|
20230807,152700,982951295,4020,4020,4020,4020,0
|
|
20230807,152600,982951295,4020,4020,4020,4020,0
|
|
20230807,152500,982951295,4020,4020,4020,4020,0
|
|
20230807,152400,982951295,4020,4020,4020,4020,0
|
|
20230807,152300,982951295,4020,4020,4020,4020,0
|
|
20230807,152200,982951295,4020,4020,4020,4020,0
|
|
20230807,152100,982951295,4020,4020,4020,4020,0
|
|
20230807,152000,982951295,4020,4020,4020,4020,0
|
|
20230807,151900,982951295,4020,4015,4020,4005,1502
|
|
20230807,151800,976935280,4015,4010,4015,4005,110
|
|
20230807,151700,976494225,4015,4010,4015,4005,61
|
|
20230807,151600,976249465,4010,4010,4010,4010,2
|
|
20230807,151500,976241445,4015,4005,4015,4005,126
|
|
20230807,151400,975736455,4005,4015,4015,4005,400
|
|
20230807,151300,974132020,4015,4015,4015,4015,1
|
|
20230807,151200,974128005,4005,4005,4005,4005,45
|
|
20230807,151100,973947780,4005,4005,4005,4005,800
|
|
20230807,151000,970743780,4005,4005,4005,4005,504
|
|
20230807,150900,968725260,4015,4015,4015,4015,716
|
|
20230807,150800,965850520,4020,4015,4020,4015,243
|
|
20230807,150700,964874370,4015,4015,4015,4015,671
|
|
20230807,150600,962180305,4015,4015,4015,4005,1147
|
|
20230807,150500,957583400,4020,4020,4020,4015,10
|
|
20230807,150400,957543240,4015,4015,4015,4015,0
|
|
20230807,150300,957543240,4015,4005,4015,4000,1046
|
|
20230807,150200,953350440,4005,4005,4005,4005,1590
|
|
20230807,150100,946982490,4005,4005,4005,4005,3
|
|
20230807,150000,946970475,4005,4005,4005,4005,0
|
|
20230807,145900,946970475,4005,4005,4005,4005,647
|
|
20230807,145800,944379240,4010,4010,4010,4010,696
|
|
20230807,145700,941588280,4010,4010,4010,4010,300
|
|
20230807,145600,940385280,4010,4010,4010,4010,100
|
|
20230807,145500,939984280,4005,4005,4005,4005,504
|
|
20230807,145400,937965760,4010,4010,4010,4010,0
|
|
20230807,145300,937965760,4010,4005,4010,4005,374
|
|
20230807,145200,936467870,4005,4005,4005,4005,133
|
|
20230807,145100,935935205,4005,4005,4005,4000,134
|
|
20230807,145000,935398650,4005,4005,4005,4005,202
|
|
20230807,144900,934589640,4005,4005,4005,4005,3
|
|
20230807,144800,934577625,4005,4010,4010,4005,207
|
|
20230807,144700,933748585,4000,4000,4000,4000,0
|
|
20230807,144600,933748585,4000,4000,4000,4000,0
|
|
20230807,144500,933748585,4000,4000,4000,4000,554
|
|
20230807,144400,931532585,4000,4000,4000,4000,212
|
|
20230807,144300,930684585,4000,3995,4000,3995,615
|
|
20230807,144200,928225060,4000,3995,4000,3995,530
|
|
20230807,144100,926107675,3995,4000,4000,3995,509
|
|
20230807,144000,924074195,4000,4005,4010,4000,9970
|
|
20230807,143900,884170970,4005,4005,4005,4005,1100
|
|
20230807,143800,879765470,4005,4010,4010,4005,127
|
|
20230807,143700,879256660,4010,4010,4010,4010,0
|
|
20230807,143600,879256660,4010,4010,4010,4010,284
|
|
20230807,143500,878117820,4005,4005,4005,4005,0
|
|
20230807,143400,878117820,4005,4010,4010,4005,653
|
|
20230807,143300,875501810,4015,4015,4015,4015,0
|
|
20230807,143200,875501810,4015,4015,4015,4015,1
|
|
20230807,143100,875497795,4015,4015,4015,4015,370
|
|
20230807,143000,874012245,4015,4015,4015,4015,0
|
|
20230807,142900,874012245,4015,4015,4015,4015,759
|
|
20230807,142800,870964860,4005,4005,4010,4005,439
|
|
20230807,142700,869205795,4005,4010,4010,4005,607
|
|
20230807,142600,866774245,4010,4010,4010,4010,0
|
|
20230807,142500,866774245,4010,4010,4010,4010,424
|
|
20230807,142400,865074005,4005,4005,4010,4005,542
|
|
20230807,142300,862903140,4010,4010,4010,4010,12
|
|
20230807,142200,862855020,4010,4010,4010,4010,10
|
|
20230807,142100,862814920,4010,4010,4010,4010,0
|
|
20230807,142000,862814920,4010,4010,4010,4010,53
|
|
20230807,141900,862602390,4010,4010,4010,4010,167
|
|
20230807,141800,861932720,4005,4005,4005,4005,0
|
|
20230807,141700,861932720,4005,4005,4005,4005,504
|
|
20230807,141600,859914200,4010,4010,4010,4010,0
|
|
20230807,141500,859914200,4010,4010,4010,4010,357
|
|
20230807,141400,858482630,4010,4005,4010,4005,105
|
|
20230807,141300,858062100,4005,4010,4010,4005,2283
|
|
20230807,141200,848907420,4010,4015,4015,4010,578
|
|
20230807,141100,846589555,4015,4015,4015,4015,110
|
|
20230807,141000,846147905,4015,4010,4015,4010,1004
|
|
20230807,140900,842119365,4020,4020,4020,4020,6
|
|
20230807,140800,842095245,4015,4015,4015,4015,11
|
|
20230807,140700,842051080,4010,4015,4015,4010,139
|
|
20230807,140600,841493165,4010,4010,4020,4010,580
|
|
20230807,140500,839167240,4020,4020,4020,4020,255
|
|
20230807,140400,838142140,4020,4020,4020,4020,97
|
|
20230807,140300,837752200,4010,4010,4010,4010,1294
|
|
20230807,140200,832563260,4020,4010,4020,4010,1200
|
|
20230807,140100,827741260,4010,4010,4010,4010,0
|
|
20230807,140000,827741260,4010,4020,4020,4010,196
|
|
20230807,135900,826955250,4015,4010,4015,4010,534
|
|
20230807,135800,824813760,4015,4015,4015,4015,2
|
|
20230807,135700,824805730,4015,4025,4025,4015,2251
|
|
20230807,135600,815767930,4025,4025,4025,4025,4
|
|
20230807,135500,815751830,4030,4035,4035,4030,4
|
|
20230807,135400,815735705,4035,4020,4035,4020,1097
|
|
20230807,135300,811325750,4020,4020,4020,4020,0
|
|
20230807,135200,811325750,4020,4020,4020,4020,891
|
|
20230807,135100,807743930,4020,4025,4025,4020,2000
|
|
20230807,135000,799703630,4025,4025,4025,4025,30
|
|
20230807,134900,799582880,4025,4025,4025,4025,31
|
|
20230807,134800,799458105,4020,4020,4020,4020,506
|
|
20230807,134700,797423985,4025,4025,4025,4025,604
|
|
20230807,134600,794992885,4025,4025,4025,4025,0
|
|
20230807,134500,794992885,4025,4030,4030,4025,684
|
|
20230807,134400,792239780,4025,4025,4025,4025,0
|
|
20230807,134300,792239780,4025,4025,4025,4025,192
|
|
20230807,134200,791466980,4025,4025,4025,4025,0
|
|
20230807,134100,791466980,4025,4030,4030,4025,610
|
|
20230807,134000,789011200,4030,4030,4030,4030,30
|
|
20230807,133900,788890300,4025,4025,4025,4025,0
|
|
20230807,133800,788890300,4025,4030,4030,4025,508
|
|
20230807,133700,786845580,4025,4025,4025,4025,427
|
|
20230807,133600,785126905,4025,4030,4030,4025,115
|
|
20230807,133500,784663955,4030,4030,4030,4030,0
|
|
20230807,133400,784663955,4030,4030,4030,4030,899
|
|
20230807,133300,781040985,4030,4030,4030,4030,1
|
|
20230807,133200,781036955,4030,4030,4030,4030,530
|
|
20230807,133100,778901055,4025,4025,4025,4025,504
|
|
20230807,133000,776872455,4020,4020,4020,4020,0
|
|
20230807,132900,776872455,4020,4020,4020,4020,43
|
|
20230807,132800,776699595,4020,4020,4020,4020,1
|
|
20230807,132700,776695575,4020,4020,4020,4020,504
|
|
20230807,132600,774669495,4020,4020,4020,4020,0
|
|
20230807,132500,774669495,4020,4020,4020,4020,0
|
|
20230807,132400,774669495,4020,4020,4020,4020,503
|
|
20230807,132300,772647435,4025,4025,4025,4025,68
|
|
20230807,132200,772373735,4025,4020,4025,4015,2099
|
|
20230807,132100,763937650,4020,4020,4020,4020,0
|
|
20230807,132000,763937650,4020,4020,4020,4020,504
|
|
20230807,131900,761911570,4020,4020,4020,4020,0
|
|
20230807,131800,761911570,4020,4020,4020,4020,2200
|
|
20230807,131700,753067570,4025,4025,4025,4025,615
|
|
20230807,131600,750592195,4025,4025,4025,4025,38
|
|
20230807,131500,750439245,4035,4025,4035,4025,106
|
|
20230807,131400,750012555,4025,4025,4025,4025,197
|
|
20230807,131300,749219630,4025,4025,4035,4025,2603
|
|
20230807,131200,738742540,4030,4030,4030,4030,53
|
|
20230807,131100,738528950,4030,4035,4035,4030,35
|
|
20230807,131000,738387860,4035,4030,4035,4030,672
|
|
20230807,130900,735679635,4035,4030,4035,4030,1014
|
|
20230807,130800,731593140,4030,4030,4030,4030,60
|
|
20230807,130700,731351340,4025,4030,4030,4025,40
|
|
20230807,130600,731190335,4030,4035,4035,4025,1059
|
|
20230807,130500,726918835,4040,4040,4040,4035,16
|
|
20230807,130400,726854220,4035,4035,4035,4035,0
|
|
20230807,130300,726854220,4035,4040,4040,4035,111
|
|
20230807,130200,726405790,4040,4040,4040,4040,9
|
|
20230807,130100,726369430,4040,4040,4040,4040,8
|
|
20230807,130000,726337110,4040,4040,4040,4040,100
|
|
20230807,125900,725933110,4035,4035,4035,4035,504
|
|
20230807,125800,723899470,4045,4045,4045,4045,0
|
|
20230807,125700,723899470,4045,4030,4045,4030,377
|
|
20230807,125600,722380145,4030,4030,4030,4025,142
|
|
20230807,125500,721807960,4030,4030,4030,4030,0
|
|
20230807,125400,721807960,4030,4030,4030,4030,0
|
|
20230807,125300,721807960,4030,4035,4035,4030,1250
|
|
20230807,125200,716770370,4035,4030,4035,4030,1144
|
|
20230807,125100,712157335,4035,4035,4035,4035,52
|
|
20230807,125000,711947515,4035,4035,4035,4035,0
|
|
20230807,124900,711947515,4035,4040,4040,4035,102
|
|
20230807,124800,711535935,4040,4040,4040,4040,60
|
|
20230807,124700,711293535,4040,4040,4040,4040,0
|
|
20230807,124600,711293535,4040,4035,4050,4035,1990
|
|
20230807,124500,703252865,4035,4035,4035,4035,504
|
|
20230807,124400,701219225,4035,4035,4035,4035,0
|
|
20230807,124300,701219225,4035,4035,4035,4035,0
|
|
20230807,124200,701219225,4035,4035,4035,4035,282
|
|
20230807,124100,700081355,4035,4035,4035,4035,222
|
|
20230807,124000,699185585,4035,4035,4035,4035,20
|
|
20230807,123900,699104885,4035,4035,4035,4035,454
|
|
20230807,123800,697272995,4040,4035,4040,4035,1123
|
|
20230807,123700,692738595,4040,4040,4040,4040,982
|
|
20230807,123600,688771315,4040,4040,4040,4040,0
|
|
20230807,123500,688771315,4040,4040,4040,4040,0
|
|
20230807,123400,688771315,4040,4040,4040,4040,504
|
|
20230807,123300,686735155,4050,4050,4050,4050,20
|
|
20230807,123200,686654155,4050,4050,4050,4050,8
|
|
20230807,123100,686621755,4035,4035,4035,4035,504
|
|
20230807,123000,684588115,4030,4030,4030,4030,0
|
|
20230807,122900,684588115,4030,4030,4030,4030,21
|
|
20230807,122800,684503485,4030,4050,4050,4030,7015
|
|
20230807,122700,656182390,4050,4050,4050,4050,703
|
|
20230807,122600,653335240,4050,4050,4050,4050,140
|
|
20230807,122500,652768240,4050,4050,4050,4050,0
|
|
20230807,122400,652768240,4050,4050,4050,4050,504
|
|
20230807,122300,650727040,4045,4045,4045,4045,0
|
|
20230807,122200,650727040,4045,4045,4045,4045,0
|
|
20230807,122100,650727040,4045,4055,4055,4045,27
|
|
20230807,122000,650617755,4050,4050,4050,4050,504
|
|
20230807,121900,648576555,4055,4055,4055,4055,10
|
|
20230807,121800,648536005,4055,4055,4055,4055,0
|
|
20230807,121700,648536005,4055,4050,4055,4050,1462
|
|
20230807,121600,642614120,4055,4055,4055,4055,0
|
|
20230807,121500,642614120,4055,4055,4055,4055,0
|
|
20230807,121400,642614120,4055,4055,4055,4055,0
|
|
20230807,121300,642614120,4055,4060,4060,4055,293
|
|
20230807,121200,641425955,4060,4060,4060,4060,22
|
|
20230807,121100,641336635,4070,4070,4070,4070,0
|
|
20230807,121000,641336635,4070,4075,4075,4065,540
|
|
20230807,120900,639141305,4075,4070,4075,4070,33
|
|
20230807,120800,639006880,4070,4070,4070,4070,0
|
|
20230807,120700,639006880,4070,4070,4070,4070,19
|
|
20230807,120600,638929550,4065,4075,4075,4065,604
|
|
20230807,120500,636473290,4075,4075,4075,4075,48
|
|
20230807,120400,636277690,4070,4065,4070,4065,2050
|
|
20230807,120300,627934440,4050,4050,4050,4050,504
|
|
20230807,120200,625893240,4065,4055,4065,4055,2352
|
|
20230807,120100,616342705,4040,4040,4040,4040,0
|
|
20230807,120000,616342705,4040,4050,4050,4040,665
|
|
20230807,115900,613649475,4040,4040,4040,4040,503
|
|
20230807,115800,611617355,4040,4040,4040,4040,1615
|
|
20230807,115700,605092755,4050,4050,4050,4050,0
|
|
20230807,115600,605092755,4050,4040,4050,4040,1229
|
|
20230807,115500,600123810,4040,4040,4040,4040,0
|
|
20230807,115400,600123810,4040,4040,4040,4040,0
|
|
20230807,115300,600123810,4040,4040,4040,4040,0
|
|
20230807,115200,600123810,4040,4035,4040,4035,760
|
|
20230807,115100,597055930,4035,4035,4035,4035,0
|
|
20230807,115000,597055930,4035,4035,4035,4035,179
|
|
20230807,114900,596333665,4035,4035,4035,4035,504
|
|
20230807,114800,594300025,4035,4035,4035,4035,0
|
|
20230807,114700,594300025,4035,4035,4035,4035,0
|
|
20230807,114600,594300025,4035,4035,4035,4035,10
|
|
20230807,114500,594259675,4035,4030,4035,4030,507
|
|
20230807,114400,592216450,4030,4030,4030,4030,7
|
|
20230807,114300,592188240,4030,4035,4035,4030,2755
|
|
20230807,114200,581084000,4035,4035,4035,4035,1
|
|
20230807,114100,581079965,4035,4040,4040,4035,690
|
|
20230807,114000,578295570,4040,4040,4040,4040,12
|
|
20230807,113900,578247090,4035,4035,4035,4035,303
|
|
20230807,113800,577024485,4035,4045,4045,4035,731
|
|
20230807,113700,574071695,4045,4045,4045,4045,21
|
|
20230807,113600,573986750,4045,4045,4045,4045,0
|
|
20230807,113500,573986750,4045,4045,4045,4045,144
|
|
20230807,113400,573404270,4045,4045,4045,4045,527
|
|
20230807,113300,571272555,4050,4050,4050,4050,21
|
|
20230807,113200,571187505,4050,4050,4050,4050,0
|
|
20230807,113100,571187505,4050,4050,4050,4050,315
|
|
20230807,113000,569911755,4045,4045,4045,4045,0
|
|
20230807,112900,569911755,4045,4045,4045,4045,0
|
|
20230807,112800,569911755,4045,4045,4045,4045,0
|
|
20230807,112700,569911755,4045,4060,4060,4045,514
|
|
20230807,112600,567832475,4050,4050,4050,4050,592
|
|
20230807,112500,565434875,4065,4065,4065,4065,4
|
|
20230807,112400,565418615,4060,4060,4060,4050,633
|
|
20230807,112300,562853675,4060,4060,4060,4060,0
|
|
20230807,112200,562853675,4060,4055,4060,4055,551
|
|
20230807,112100,560619325,4055,4055,4055,4055,0
|
|
20230807,112000,560619325,4055,4055,4055,4055,2
|
|
20230807,111900,560611215,4045,4045,4045,4045,225
|
|
20230807,111800,559701090,4060,4055,4060,4055,1267
|
|
20230807,111700,554560955,4040,4050,4050,4040,545
|
|
20230807,111600,552354115,4060,4060,4060,4060,0
|
|
20230807,111500,552354115,4060,4060,4060,4060,20
|
|
20230807,111400,552272915,4040,4040,4040,4040,0
|
|
20230807,111300,552272915,4040,4050,4050,4040,704
|
|
20230807,111200,549426755,4045,4040,4045,4040,723
|
|
20230807,111100,546503820,4040,4040,4040,4040,0
|
|
20230807,111000,546503820,4040,4040,4040,4040,662
|
|
20230807,110900,543829340,4045,4045,4045,4045,35
|
|
20230807,110800,543687765,4050,4050,4050,4050,0
|
|
20230807,110700,543687765,4050,4050,4050,4050,0
|
|
20230807,110600,543687765,4050,4055,4060,4050,38
|
|
20230807,110500,543533795,4060,4060,4060,4060,0
|
|
20230807,110400,543533795,4060,4060,4060,4060,0
|
|
20230807,110300,543533795,4060,4060,4065,4060,529
|
|
20230807,110200,541386050,4065,4065,4065,4065,10
|
|
20230807,110100,541345400,4065,4060,4065,4060,361
|
|
20230807,110000,539879645,4055,4055,4055,4055,1
|
|
20230807,105900,539875590,4050,4050,4055,4050,6324
|
|
20230807,105800,514262595,4045,4050,4050,4045,6153
|
|
20230807,105700,489342950,4045,4035,4045,4035,1450
|
|
20230807,105600,483480650,4035,4035,4035,4035,504
|
|
20230807,105500,481447010,4035,4035,4035,4035,1
|
|
20230807,105400,481442975,4045,4045,4045,4045,0
|
|
20230807,105300,481442975,4045,4045,4045,4045,430
|
|
20230807,105200,479703625,4045,4045,4045,4045,1208
|
|
20230807,105100,474817265,4030,4030,4030,4030,0
|
|
20230807,105000,474817265,4030,4030,4030,4030,0
|
|
20230807,104900,474817265,4030,4040,4045,4030,1154
|
|
20230807,104800,470164885,4030,4030,4030,4030,1338
|
|
20230807,104700,464772745,4025,4025,4025,4025,223
|
|
20230807,104600,463875170,4025,4025,4025,4020,846
|
|
20230807,104500,460470165,4030,4025,4030,4025,530
|
|
20230807,104400,458336890,4030,4025,4030,4025,30
|
|
20230807,104300,458216135,4025,4025,4025,4025,44
|
|
20230807,104200,458039035,4025,4025,4030,4025,763
|
|
20230807,104100,454966715,4025,4025,4025,4025,432
|
|
20230807,104000,453227915,4025,4025,4025,4025,50
|
|
20230807,103900,453026665,4020,4020,4020,4020,100
|
|
20230807,103800,452624665,4020,4020,4020,4020,504
|
|
20230807,103700,450598585,4020,4020,4020,4020,0
|
|
20230807,103600,450598585,4020,4020,4020,4020,0
|
|
20230807,103500,450598585,4020,4020,4020,4015,540
|
|
20230807,103400,448428995,4020,4025,4025,4020,1762
|
|
20230807,103300,441337975,4025,4025,4025,4025,0
|
|
20230807,103200,441337975,4025,4025,4025,4025,102
|
|
20230807,103100,440927425,4025,4025,4030,4025,1670
|
|
20230807,103000,434203430,4025,4025,4025,4025,286
|
|
20230807,102900,433052280,4030,4030,4030,4030,11
|
|
20230807,102800,433007950,4030,4035,4035,4030,356
|
|
20230807,102700,431572960,4035,4040,4040,4035,163
|
|
20230807,102600,430914750,4045,4045,4045,4045,46
|
|
20230807,102500,430728680,4055,4055,4055,4055,1
|
|
20230807,102400,430724625,4040,4040,4050,4040,3186
|
|
20230807,102300,417829060,4045,4045,4045,4045,552
|
|
20230807,102200,415596220,4040,4040,4040,4040,0
|
|
20230807,102100,415596220,4040,4040,4040,4040,60
|
|
20230807,102000,415353820,4040,4040,4040,4040,504
|
|
20230807,101900,413317660,4050,4040,4050,4040,2006
|
|
20230807,101800,405198050,4035,4030,4035,4030,730
|
|
20230807,101700,402255000,4030,4030,4035,4030,10
|
|
20230807,101600,402214695,4035,4035,4035,4035,0
|
|
20230807,101500,402214695,4035,4035,4035,4035,4
|
|
20230807,101400,402198555,4030,4030,4040,4030,2022
|
|
20230807,101300,394049795,4030,4030,4040,4030,625
|
|
20230807,101200,391530820,4030,4030,4030,4030,528
|
|
20230807,101100,389402980,4030,4030,4030,4030,0
|
|
20230807,101000,389402980,4030,4030,4030,4030,30
|
|
20230807,100900,389282080,4030,4020,4030,4020,7
|
|
20230807,100800,389253880,4020,4020,4020,4020,10
|
|
20230807,100700,389213680,4045,4035,4045,4035,200
|
|
20230807,100600,388405680,4035,4020,4035,4020,509
|
|
20230807,100500,386359425,4020,4020,4020,4020,10
|
|
20230807,100400,386319225,4020,4020,4020,4015,589
|
|
20230807,100300,383951690,4015,4030,4030,4015,1632
|
|
20230807,100200,377387560,4035,4045,4045,4030,1434
|
|
20230807,100100,371603145,4050,4050,4050,4050,112
|
|
20230807,100000,371149545,4040,4040,4040,4040,0
|
|
20230807,095900,371149545,4040,4040,4040,4040,525
|
|
20230807,095800,369028545,4035,4035,4035,4035,61
|
|
20230807,095700,368782410,4040,4040,4040,4040,1
|
|
20230807,095600,368778370,4025,4025,4025,4025,504
|
|
20230807,095500,366749770,4040,4040,4040,4040,1
|
|
20230807,095400,366745730,4040,4025,4040,4010,836
|
|
20230807,095300,363387355,4020,4025,4025,4020,689
|
|
20230807,095200,360614685,4020,4020,4020,4020,504
|
|
20230807,095100,358588605,4025,4025,4025,4025,170
|
|
20230807,095000,357904355,4025,4025,4025,4025,2
|
|
20230807,094900,357896305,4020,4020,4020,4020,504
|
|
20230807,094800,355870225,4030,4030,4030,4030,564
|
|
20230807,094700,353597305,4030,4030,4030,4030,40
|
|
20230807,094600,353436105,4030,4050,4050,4030,60
|
|
20230807,094500,353193955,4045,4035,4045,4035,509
|
|
20230807,094400,351140090,4040,4025,4040,4020,2003
|
|
20230807,094300,343071560,4030,4030,4030,4030,1
|
|
20230807,094200,343067530,4030,4015,4030,4015,514
|
|
20230807,094100,341003670,4015,4015,4020,4015,480
|
|
20230807,094000,339076265,4015,4005,4015,4005,728
|
|
20230807,093900,336160555,4005,4005,4005,4000,10259
|
|
20230807,093800,295076400,4005,4010,4010,4005,1337
|
|
20230807,093700,289716585,4010,4015,4015,4010,717
|
|
20230807,093600,286839195,4015,4015,4015,4010,285
|
|
20230807,093500,285695990,4015,4015,4015,4010,148
|
|
20230807,093400,285101835,4020,4025,4025,4020,83
|
|
20230807,093300,284768060,4025,4025,4025,4025,0
|
|
20230807,093200,284768060,4025,4025,4025,4025,963
|
|
20230807,093100,280891985,4025,4020,4025,4015,598
|
|
20230807,093000,278490540,4020,4020,4030,4020,1019
|
|
20230807,092900,274393660,4020,4020,4020,4020,0
|
|
20230807,092800,274393660,4020,4020,4020,4020,4311
|
|
20230807,092700,257063440,4020,4030,4030,4020,2051
|
|
20230807,092600,248809700,4030,4030,4030,4030,200
|
|
20230807,092500,248003700,4035,4035,4035,4035,8
|
|
20230807,092400,247971420,4035,4035,4035,4030,379
|
|
20230807,092300,246443650,4040,4040,4055,4035,953
|
|
20230807,092200,242597565,4045,4060,4060,4045,1920
|
|
20230807,092100,234813515,4065,4065,4065,4065,0
|
|
20230807,092000,234813515,4065,4080,4080,4065,4077
|
|
20230807,091900,218209955,4080,4080,4080,4070,1257
|
|
20230807,091800,213088405,4075,4070,4075,4070,493
|
|
20230807,091700,211080090,4065,4065,4065,4065,460
|
|
20230807,091600,209210190,4065,4030,4065,4030,1025
|
|
20230807,091500,205058525,4020,4020,4020,4020,1092
|
|
20230807,091400,200668685,4015,4015,4015,4015,295
|
|
20230807,091300,199484260,4015,4015,4015,4015,3
|
|
20230807,091200,199472215,4015,4005,4015,4005,2000
|
|
20230807,091100,191461975,4005,4005,4005,4005,29
|
|
20230807,091000,191345830,4005,4015,4015,4005,282
|
|
20230807,090900,190216210,4020,4020,4020,4005,2826
|
|
20230807,090800,178858330,4020,4020,4020,4020,1305
|
|
20230807,090700,173612230,4020,4000,4020,4000,1288
|
|
20230807,090600,168441570,3995,3995,4010,3995,9245
|
|
20230807,090500,131443185,3995,3995,4005,3990,3077
|
|
20230807,090400,119148545,3995,3995,3995,3990,262
|
|
20230807,090300,118102605,3990,4000,4005,3990,3509
|
|
20230807,090200,104067890,3995,4005,4010,3995,6118
|
|
20230807,090100,79589055,4010,4030,4035,4010,2397
|
|
20230807,090000,69958090,4035,4030,4080,4030,17358
|