634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,193100,866820180,3075,3075,3075,3075,3973
|
|
20230816,193000,866820180,3075,3075,3075,3075,0
|
|
20230816,192900,866820180,3075,3075,3075,3075,0
|
|
20230816,192800,866820180,3075,3075,3075,3075,0
|
|
20230816,192700,866820180,3075,3075,3075,3075,0
|
|
20230816,192600,866820180,3075,3075,3075,3075,0
|
|
20230816,192500,866820180,3075,3075,3075,3075,0
|
|
20230816,192400,866820180,3075,3075,3075,3075,0
|
|
20230816,192300,866820180,3075,3075,3075,3075,0
|
|
20230816,192200,866820180,3075,3075,3075,3075,0
|
|
20230816,192100,866820180,3075,3075,3075,3075,0
|
|
20230816,192000,866820180,3075,3075,3075,3075,0
|
|
20230816,191900,866820180,3075,3075,3075,3075,0
|
|
20230816,191800,866820180,3075,3075,3075,3075,0
|
|
20230816,191700,866820180,3075,3075,3075,3075,0
|
|
20230816,191600,866820180,3075,3075,3075,3075,0
|
|
20230816,191500,866820180,3075,3075,3075,3075,0
|
|
20230816,191400,866820180,3075,3075,3075,3075,0
|
|
20230816,191300,866820180,3075,3075,3075,3075,0
|
|
20230816,191200,866820180,3075,3075,3075,3075,0
|
|
20230816,191100,866820180,3075,3075,3075,3075,0
|
|
20230816,191000,866820180,3075,3075,3075,3075,0
|
|
20230816,190900,866820180,3075,3075,3075,3075,0
|
|
20230816,190800,866820180,3075,3075,3075,3075,0
|
|
20230816,190700,866820180,3075,3075,3075,3075,0
|
|
20230816,190600,866820180,3075,3075,3075,3075,0
|
|
20230816,190500,866820180,3075,3075,3075,3075,0
|
|
20230816,190400,866820180,3075,3075,3075,3075,0
|
|
20230816,190300,866820180,3075,3075,3075,3075,0
|
|
20230816,190200,866820180,3075,3075,3075,3075,0
|
|
20230816,190100,866820180,3075,3075,3075,3075,3973
|
|
20230816,190000,866820180,3075,3075,3075,3075,0
|
|
20230816,185900,866820180,3075,3075,3075,3075,0
|
|
20230816,185800,866820180,3075,3075,3075,3075,0
|
|
20230816,185700,866820180,3075,3075,3075,3075,0
|
|
20230816,185600,866820180,3075,3075,3075,3075,0
|
|
20230816,185500,866820180,3075,3075,3075,3075,0
|
|
20230816,185400,866820180,3075,3075,3075,3075,0
|
|
20230816,185300,866820180,3075,3075,3075,3075,0
|
|
20230816,185200,866820180,3075,3075,3075,3075,0
|
|
20230816,185100,866820180,3075,3075,3075,3075,0
|
|
20230816,185000,866820180,3075,3075,3075,3075,0
|
|
20230816,184900,866820180,3075,3075,3075,3075,0
|
|
20230816,184800,866820180,3075,3075,3075,3075,0
|
|
20230816,184700,866820180,3075,3075,3075,3075,0
|
|
20230816,184600,866820180,3075,3075,3075,3075,0
|
|
20230816,184500,866820180,3075,3075,3075,3075,0
|
|
20230816,184400,866820180,3075,3075,3075,3075,0
|
|
20230816,184300,866820180,3075,3075,3075,3075,0
|
|
20230816,184200,866820180,3075,3075,3075,3075,0
|
|
20230816,184100,866820180,3075,3075,3075,3075,0
|
|
20230816,184000,866820180,3075,3075,3075,3075,0
|
|
20230816,183900,866820180,3075,3075,3075,3075,0
|
|
20230816,183800,866820180,3075,3075,3075,3075,0
|
|
20230816,183700,866820180,3075,3075,3075,3075,0
|
|
20230816,183600,866820180,3075,3075,3075,3075,0
|
|
20230816,183500,866820180,3075,3075,3075,3075,0
|
|
20230816,183400,866820180,3075,3075,3075,3075,0
|
|
20230816,183300,866820180,3075,3075,3075,3075,0
|
|
20230816,183200,866820180,3075,3075,3075,3075,0
|
|
20230816,183100,866820180,3075,3075,3075,3075,3973
|
|
20230816,183000,866820180,3075,3075,3075,3075,0
|
|
20230816,182900,866820180,3075,3075,3075,3075,0
|
|
20230816,182800,866820180,3075,3075,3075,3075,0
|
|
20230816,182700,866820180,3075,3075,3075,3075,0
|
|
20230816,182600,866820180,3075,3075,3075,3075,0
|
|
20230816,182500,866820180,3075,3075,3075,3075,0
|
|
20230816,182400,866820180,3075,3075,3075,3075,0
|
|
20230816,182300,866820180,3075,3075,3075,3075,0
|
|
20230816,182200,866820180,3075,3075,3075,3075,0
|
|
20230816,182100,866820180,3075,3075,3075,3075,0
|
|
20230816,182000,866820180,3075,3075,3075,3075,0
|
|
20230816,181900,866820180,3075,3075,3075,3075,0
|
|
20230816,181800,866820180,3075,3075,3075,3075,0
|
|
20230816,181700,866820180,3075,3075,3075,3075,0
|
|
20230816,181600,866820180,3075,3075,3075,3075,0
|
|
20230816,181500,866820180,3075,3075,3075,3075,0
|
|
20230816,181400,866820180,3075,3075,3075,3075,0
|
|
20230816,181300,866820180,3075,3075,3075,3075,0
|
|
20230816,181200,866820180,3075,3075,3075,3075,0
|
|
20230816,181100,866820180,3075,3075,3075,3075,0
|
|
20230816,181000,866820180,3075,3075,3075,3075,0
|
|
20230816,180900,866820180,3075,3075,3075,3075,0
|
|
20230816,180800,866820180,3075,3075,3075,3075,0
|
|
20230816,180700,866820180,3075,3075,3075,3075,0
|
|
20230816,180600,866820180,3075,3075,3075,3075,0
|
|
20230816,180500,866820180,3075,3075,3075,3075,0
|
|
20230816,180400,866820180,3075,3075,3075,3075,0
|
|
20230816,180300,866820180,3075,3075,3075,3075,0
|
|
20230816,180200,866820180,3075,3075,3075,3075,0
|
|
20230816,180100,866820180,3075,3075,3075,3075,3973
|
|
20230816,180000,866820180,3075,3075,3075,3075,0
|
|
20230816,175900,866820180,3075,3075,3075,3075,0
|
|
20230816,175800,866820180,3075,3075,3075,3075,0
|
|
20230816,175700,866820180,3075,3075,3075,3075,0
|
|
20230816,175600,866820180,3075,3075,3075,3075,0
|
|
20230816,175500,866820180,3075,3075,3075,3075,0
|
|
20230816,175400,866820180,3075,3075,3075,3075,0
|
|
20230816,175300,866820180,3075,3075,3075,3075,0
|
|
20230816,175200,866820180,3075,3075,3075,3075,0
|
|
20230816,175100,866820180,3075,3075,3075,3075,0
|
|
20230816,175000,866820180,3075,3075,3075,3075,0
|
|
20230816,174900,866820180,3075,3075,3075,3075,0
|
|
20230816,174800,866820180,3075,3075,3075,3075,0
|
|
20230816,174700,866820180,3075,3075,3075,3075,0
|
|
20230816,174600,866820180,3075,3075,3075,3075,0
|
|
20230816,174500,866820180,3075,3075,3075,3075,0
|
|
20230816,174400,866820180,3075,3075,3075,3075,0
|
|
20230816,174300,866820180,3075,3075,3075,3075,0
|
|
20230816,174200,866820180,3075,3075,3075,3075,0
|
|
20230816,174100,866820180,3075,3075,3075,3075,0
|
|
20230816,174000,866820180,3075,3075,3075,3075,0
|
|
20230816,173900,866820180,3075,3075,3075,3075,0
|
|
20230816,173800,866820180,3075,3075,3075,3075,0
|
|
20230816,173700,866820180,3075,3075,3075,3075,0
|
|
20230816,173600,866820180,3075,3075,3075,3075,0
|
|
20230816,173500,866820180,3075,3075,3075,3075,0
|
|
20230816,173400,866820180,3075,3075,3075,3075,0
|
|
20230816,173300,866820180,3075,3075,3075,3075,0
|
|
20230816,173200,866820180,3075,3075,3075,3075,0
|
|
20230816,173100,866820180,3075,3075,3075,3075,3973
|
|
20230816,173000,866820180,3075,3075,3075,3075,0
|
|
20230816,172900,866820180,3075,3075,3075,3075,0
|
|
20230816,172800,866820180,3075,3075,3075,3075,0
|
|
20230816,172700,866820180,3075,3075,3075,3075,0
|
|
20230816,172600,866820180,3075,3075,3075,3075,0
|
|
20230816,172500,866820180,3075,3075,3075,3075,0
|
|
20230816,172400,866820180,3075,3075,3075,3075,0
|
|
20230816,172300,866820180,3075,3075,3075,3075,0
|
|
20230816,172200,866820180,3075,3075,3075,3075,0
|
|
20230816,172100,866820180,3075,3075,3075,3075,0
|
|
20230816,172000,866820180,3075,3075,3075,3075,0
|
|
20230816,171900,866820180,3075,3075,3075,3075,0
|
|
20230816,171800,866820180,3075,3075,3075,3075,0
|
|
20230816,171700,866820180,3075,3075,3075,3075,0
|
|
20230816,171600,866820180,3075,3075,3075,3075,0
|
|
20230816,171500,866820180,3075,3075,3075,3075,0
|
|
20230816,171400,866820180,3075,3075,3075,3075,0
|
|
20230816,171300,866820180,3075,3075,3075,3075,0
|
|
20230816,171200,866820180,3075,3075,3075,3075,0
|
|
20230816,171100,866820180,3075,3075,3075,3075,0
|
|
20230816,171000,866820180,3075,3075,3075,3075,0
|
|
20230816,170900,866820180,3075,3075,3075,3075,0
|
|
20230816,170800,866820180,3075,3075,3075,3075,0
|
|
20230816,170700,866820180,3075,3075,3075,3075,0
|
|
20230816,170600,866820180,3075,3075,3075,3075,0
|
|
20230816,170500,866820180,3075,3075,3075,3075,0
|
|
20230816,170400,866820180,3075,3075,3075,3075,0
|
|
20230816,170300,866820180,3075,3075,3075,3075,0
|
|
20230816,170200,866820180,3075,3075,3075,3075,0
|
|
20230816,170100,866820180,3075,3075,3075,3075,3973
|
|
20230816,170000,866820180,3075,3075,3075,3075,0
|
|
20230816,165900,866820180,3075,3075,3075,3075,0
|
|
20230816,165800,866820180,3075,3075,3075,3075,0
|
|
20230816,165700,866820180,3075,3075,3075,3075,0
|
|
20230816,165600,866820180,3075,3075,3075,3075,0
|
|
20230816,165500,866820180,3075,3075,3075,3075,0
|
|
20230816,165400,866820180,3075,3075,3075,3075,0
|
|
20230816,165300,866820180,3075,3075,3075,3075,0
|
|
20230816,165200,866820180,3075,3075,3075,3075,0
|
|
20230816,165100,866820180,3075,3075,3075,3075,0
|
|
20230816,165000,866820180,3075,3075,3075,3075,0
|
|
20230816,164900,866820180,3075,3075,3075,3075,0
|
|
20230816,164800,866820180,3075,3075,3075,3075,0
|
|
20230816,164700,866820180,3075,3075,3075,3075,0
|
|
20230816,164600,866820180,3075,3075,3075,3075,0
|
|
20230816,164500,866820180,3075,3075,3075,3075,0
|
|
20230816,164400,866820180,3075,3075,3075,3075,0
|
|
20230816,164300,866820180,3075,3075,3075,3075,0
|
|
20230816,164200,866820180,3075,3075,3075,3075,0
|
|
20230816,164100,866820180,3075,3075,3075,3075,0
|
|
20230816,164000,866820180,3075,3075,3075,3075,0
|
|
20230816,163900,866820180,3075,3075,3075,3075,0
|
|
20230816,163800,866820180,3075,3075,3075,3075,0
|
|
20230816,163700,866820180,3075,3075,3075,3075,0
|
|
20230816,163600,866820180,3075,3075,3075,3075,0
|
|
20230816,163500,866820180,3075,3075,3075,3075,0
|
|
20230816,163400,866820180,3075,3075,3075,3075,0
|
|
20230816,163300,866820180,3075,3075,3075,3075,0
|
|
20230816,163200,866820180,3075,3075,3075,3075,0
|
|
20230816,163100,866820180,3075,3075,3075,3075,3973
|
|
20230816,163000,866820180,3075,3075,3075,3075,0
|
|
20230816,162900,866820180,3075,3075,3075,3075,0
|
|
20230816,162800,866820180,3075,3075,3075,3075,0
|
|
20230816,162700,866820180,3075,3075,3075,3075,0
|
|
20230816,162600,866820180,3075,3075,3075,3075,0
|
|
20230816,162500,866820180,3075,3075,3075,3075,0
|
|
20230816,162400,866820180,3075,3075,3075,3075,0
|
|
20230816,162300,866820180,3075,3075,3075,3075,0
|
|
20230816,162200,866820180,3075,3075,3075,3075,0
|
|
20230816,162100,866820180,3075,3075,3075,3075,0
|
|
20230816,162000,866820180,3075,3075,3075,3075,0
|
|
20230816,161900,866820180,3075,3075,3075,3075,0
|
|
20230816,161800,866820180,3075,3075,3075,3075,0
|
|
20230816,161700,866820180,3075,3075,3075,3075,0
|
|
20230816,161600,866820180,3075,3075,3075,3075,0
|
|
20230816,161500,866820180,3075,3075,3075,3075,0
|
|
20230816,161400,866820180,3075,3075,3075,3075,0
|
|
20230816,161300,866820180,3075,3075,3075,3075,0
|
|
20230816,161200,866820180,3075,3075,3075,3075,0
|
|
20230816,161100,866820180,3075,3075,3075,3075,0
|
|
20230816,161000,866820180,3075,3075,3075,3075,0
|
|
20230816,160900,866820180,3075,3075,3075,3075,0
|
|
20230816,160800,866820180,3075,3075,3075,3075,0
|
|
20230816,160700,866820180,3075,3075,3075,3075,0
|
|
20230816,160600,866820180,3075,3075,3075,3075,0
|
|
20230816,160500,866820180,3075,3075,3075,3075,0
|
|
20230816,160400,866820180,3075,3075,3075,3075,0
|
|
20230816,160300,866820180,3075,3075,3075,3075,0
|
|
20230816,160200,866820180,3075,3075,3075,3075,0
|
|
20230816,160100,866820180,3075,3075,3075,3075,3973
|
|
20230816,160000,866820180,3075,3075,3075,3075,0
|
|
20230816,155900,866820180,3075,3075,3075,3075,0
|
|
20230816,155800,866820180,3075,3075,3075,3075,0
|
|
20230816,155700,866820180,3075,3075,3075,3075,0
|
|
20230816,155600,866820180,3075,3075,3075,3075,0
|
|
20230816,155500,866820180,3075,3075,3075,3075,0
|
|
20230816,155400,866820180,3075,3075,3075,3075,0
|
|
20230816,155300,866820180,3075,3075,3075,3075,0
|
|
20230816,155200,866820180,3075,3075,3075,3075,0
|
|
20230816,155100,866820180,3075,3075,3075,3075,0
|
|
20230816,155000,866820180,3075,3075,3075,3075,0
|
|
20230816,154900,866820180,3075,3075,3075,3075,0
|
|
20230816,154800,866820180,3075,3075,3075,3075,0
|
|
20230816,154700,866820180,3075,3075,3075,3075,0
|
|
20230816,154600,866820180,3075,3075,3075,3075,0
|
|
20230816,154500,866820180,3075,3075,3075,3075,0
|
|
20230816,154400,866820180,3075,3075,3075,3075,0
|
|
20230816,154300,866820180,3075,3075,3075,3075,0
|
|
20230816,154200,866820180,3075,3075,3075,3075,0
|
|
20230816,154100,866820180,3075,3075,3075,3075,0
|
|
20230816,154000,866820180,3075,3075,3075,3075,0
|
|
20230816,153900,866820180,3075,3075,3075,3075,0
|
|
20230816,153800,866820180,3075,3075,3075,3075,0
|
|
20230816,153700,866820180,3075,3075,3075,3075,0
|
|
20230816,153600,866820180,3075,3075,3075,3075,0
|
|
20230816,153500,866820180,3075,3075,3075,3075,0
|
|
20230816,153400,866820180,3075,3075,3075,3075,0
|
|
20230816,153300,866820180,3075,3075,3075,3075,0
|
|
20230816,153200,866820180,3075,3075,3075,3075,0
|
|
20230816,153100,866820180,3075,3075,3075,3075,3973
|
|
20230816,153000,866820180,3075,3075,3075,3075,3973
|
|
20230816,152900,854603205,3075,3075,3075,3075,0
|
|
20230816,152800,854603205,3075,3075,3075,3075,0
|
|
20230816,152700,854603205,3075,3075,3075,3075,0
|
|
20230816,152600,854603205,3075,3075,3075,3075,0
|
|
20230816,152500,854603205,3075,3075,3075,3075,0
|
|
20230816,152400,854603205,3075,3075,3075,3075,0
|
|
20230816,152300,854603205,3075,3075,3075,3075,0
|
|
20230816,152200,854603205,3075,3075,3075,3075,0
|
|
20230816,152100,854603205,3075,3075,3075,3075,0
|
|
20230816,152000,854603205,3075,3075,3075,3075,0
|
|
20230816,151900,854603205,3075,3070,3075,3070,845
|
|
20230816,151800,852008830,3070,3070,3070,3070,353
|
|
20230816,151700,850925120,3080,3070,3080,3070,309
|
|
20230816,151600,849975980,3070,3070,3070,3070,182
|
|
20230816,151500,849417240,3070,3075,3075,3070,106
|
|
20230816,151400,849091320,3080,3080,3080,3080,51
|
|
20230816,151300,848934240,3080,3080,3080,3080,1501
|
|
20230816,151200,844311160,3080,3080,3080,3070,1854
|
|
20230816,151100,838604225,3075,3080,3080,3075,197
|
|
20230816,151000,837998430,3065,3065,3065,3065,14
|
|
20230816,150900,837955520,3080,3080,3080,3080,33
|
|
20230816,150800,837853880,3080,3080,3080,3080,10
|
|
20230816,150700,837823080,3085,3085,3085,3085,1
|
|
20230816,150600,837819995,3085,3075,3090,3075,1004
|
|
20230816,150500,834722205,3060,3060,3060,3060,49
|
|
20230816,150400,834572265,3080,3065,3080,3065,10
|
|
20230816,150300,834541555,3060,3070,3070,3060,330
|
|
20230816,150200,833531455,3070,3070,3070,3070,0
|
|
20230816,150100,833531455,3070,3070,3070,3070,13
|
|
20230816,150000,833491545,3070,3070,3070,3070,3
|
|
20230816,145900,833482335,3065,3055,3065,3055,620
|
|
20230816,145800,831588225,3050,3055,3055,3050,201
|
|
20230816,145700,830975000,3050,3060,3060,3050,512
|
|
20230816,145600,829410775,3060,3060,3060,3060,9
|
|
20230816,145500,829383235,3060,3060,3060,3060,54
|
|
20230816,145400,829217995,3095,3095,3095,3095,0
|
|
20230816,145300,829217995,3095,3095,3095,3095,0
|
|
20230816,145200,829217995,3095,3060,3095,3060,561
|
|
20230816,145100,827489405,3060,3060,3060,3060,5
|
|
20230816,145000,827474105,3095,3095,3095,3095,0
|
|
20230816,144900,827474105,3095,3095,3095,3095,0
|
|
20230816,144800,827474105,3095,3065,3095,3065,1240
|
|
20230816,144700,823652110,3095,3090,3095,3055,261
|
|
20230816,144600,822849650,3090,3095,3095,3065,273
|
|
20230816,144500,822006895,3100,3055,3100,3055,6050
|
|
20230816,144400,803326165,3055,3060,3065,3055,4867
|
|
20230816,144300,788433135,3060,3060,3060,3060,90
|
|
20230816,144200,788157735,3070,3070,3070,3070,0
|
|
20230816,144100,788157735,3070,3060,3070,3055,295
|
|
20230816,144000,787256055,3055,3050,3055,3050,220
|
|
20230816,143900,786584050,3050,3050,3050,3050,83
|
|
20230816,143800,786330900,3060,3060,3060,3060,1
|
|
20230816,143700,786327840,3050,3060,3060,3050,87
|
|
20230816,143600,786062470,3060,3065,3065,3060,73
|
|
20230816,143500,785839080,3060,3080,3080,3060,910
|
|
20230816,143400,783051005,3085,3070,3085,3070,3805
|
|
20230816,143300,771369640,3075,3070,3075,3070,644
|
|
20230816,143200,769392525,3065,3060,3065,3060,617
|
|
20230816,143100,767502210,3060,3060,3060,3060,101
|
|
20230816,143000,767193150,3065,3065,3065,3065,1
|
|
20230816,142900,767190085,3060,3060,3060,3060,197
|
|
20230816,142800,766587265,3060,3060,3060,3060,102
|
|
20230816,142700,766275145,3060,3060,3060,3060,102
|
|
20230816,142600,765963025,3050,3045,3050,3045,241
|
|
20230816,142500,765229070,3050,3045,3050,3045,111
|
|
20230816,142400,764891025,3045,3045,3045,3045,75
|
|
20230816,142300,764662650,3045,3045,3045,3045,884
|
|
20230816,142200,761970870,3045,3045,3045,3045,102
|
|
20230816,142100,761660280,3045,3045,3045,3045,200
|
|
20230816,142000,761051280,3045,3045,3045,3045,165
|
|
20230816,141900,760548855,3050,3050,3050,3050,70
|
|
20230816,141800,760335355,3050,3050,3050,3050,0
|
|
20230816,141700,760335355,3050,3050,3050,3050,150
|
|
20230816,141600,759877855,3050,3055,3055,3050,274
|
|
20230816,141500,759041655,3055,3055,3055,3055,50
|
|
20230816,141400,758888905,3055,3045,3055,3045,280
|
|
20230816,141300,758035360,3050,3050,3050,3050,6
|
|
20230816,141200,758017060,3050,3050,3050,3050,0
|
|
20230816,141100,758017060,3050,3045,3050,3045,216
|
|
20230816,141000,757358770,3045,3045,3045,3045,151
|
|
20230816,140900,756898975,3045,3045,3045,3045,502
|
|
20230816,140800,755370385,3045,3045,3045,3045,101
|
|
20230816,140700,755062840,3045,3050,3050,3045,174
|
|
20230816,140600,754532990,3045,3045,3045,3045,79
|
|
20230816,140500,754292435,3045,3045,3045,3045,23
|
|
20230816,140400,754222400,3045,3050,3050,3045,224
|
|
20230816,140300,753540090,3045,3045,3045,3045,148
|
|
20230816,140200,753089430,3040,3045,3045,3040,106
|
|
20230816,140100,752767165,3045,3045,3050,3045,47
|
|
20230816,140000,752623975,3045,3040,3045,3035,432
|
|
20230816,135900,751311220,3050,3040,3050,3040,62
|
|
20230816,135800,751122590,3040,3040,3040,3035,192
|
|
20230816,135700,750539570,3040,3040,3040,3040,225
|
|
20230816,135600,749855570,3050,3050,3050,3050,350
|
|
20230816,135500,748788070,3055,3050,3055,3050,228
|
|
20230816,135400,748092090,3055,3045,3055,3040,2902
|
|
20230816,135300,739255680,3095,3050,3100,3050,3132
|
|
20230816,135200,729577315,3045,3040,3045,3040,380
|
|
20230816,135100,728421200,3040,3035,3040,3035,436
|
|
20230816,135000,727097420,3045,3040,3045,3040,2558
|
|
20230816,134900,719318535,3045,3045,3045,3045,20
|
|
20230816,134800,719257635,3040,3040,3040,3040,332
|
|
20230816,134700,718248355,3055,3055,3055,3055,1225
|
|
20230816,134600,714505980,3050,3050,3050,3050,801
|
|
20230816,134500,712062930,3055,3040,3060,3040,1384
|
|
20230816,134400,707840395,3055,3050,3055,3050,669
|
|
20230816,134300,705796625,3050,3045,3050,3045,949
|
|
20230816,134200,702903205,3045,3045,3045,3040,735
|
|
20230816,134100,700667300,3040,3040,3040,3040,3
|
|
20230816,134000,700658180,3045,3040,3045,3035,1197
|
|
20230816,133900,697019470,3040,3040,3040,3040,605
|
|
20230816,133800,695180270,3045,3045,3045,3045,0
|
|
20230816,133700,695180270,3045,3045,3045,3045,0
|
|
20230816,133600,695180270,3045,3045,3045,3040,813
|
|
20230816,133500,692706855,3045,3045,3045,3045,0
|
|
20230816,133400,692706855,3045,3045,3045,3045,44
|
|
20230816,133300,692572875,3040,3040,3040,3040,332
|
|
20230816,133200,691563595,3050,3050,3050,3050,0
|
|
20230816,133100,691563595,3050,3050,3050,3050,0
|
|
20230816,133000,691563595,3050,3040,3050,3040,472
|
|
20230816,132900,690127475,3065,3065,3065,3065,19
|
|
20230816,132800,690069240,3070,3040,3070,3040,1761
|
|
20230816,132700,684704075,3040,3040,3045,3035,1065
|
|
20230816,132600,681470620,3040,3040,3040,3040,0
|
|
20230816,132500,681470620,3040,3045,3045,3035,2480
|
|
20230816,132400,673934570,3040,3040,3040,3035,2984
|
|
20230816,132300,664874005,3045,3045,3045,3045,65
|
|
20230816,132200,664676080,3045,3045,3045,3040,368
|
|
20230816,132100,663556025,3035,3035,3035,3035,332
|
|
20230816,132000,662548405,3035,3035,3035,3035,0
|
|
20230816,131900,662548405,3035,3045,3045,3035,6214
|
|
20230816,131800,643656340,3045,3045,3050,3045,628
|
|
20230816,131700,641744065,3045,3045,3045,3045,0
|
|
20230816,131600,641744065,3045,3045,3045,3045,116
|
|
20230816,131500,641390845,3045,3045,3045,3045,477
|
|
20230816,131400,639938380,3045,3045,3045,3045,0
|
|
20230816,131300,639938380,3045,3045,3045,3040,304
|
|
20230816,131200,639013210,3045,3055,3055,3045,150
|
|
20230816,131100,638556450,3050,3045,3050,3045,112
|
|
20230816,131000,638214855,3040,3050,3050,3040,429
|
|
20230816,130900,636907415,3045,3045,3045,3045,2606
|
|
20230816,130800,628972145,3050,3050,3050,3050,146
|
|
20230816,130700,628526845,3050,3050,3050,3050,169
|
|
20230816,130600,628011395,3050,3045,3050,3045,888
|
|
20230816,130500,625305600,3045,3045,3045,3045,101
|
|
20230816,130400,624998055,3045,3045,3045,3045,0
|
|
20230816,130300,624998055,3045,3045,3045,3045,332
|
|
20230816,130200,623987115,3045,3050,3050,3045,306
|
|
20230816,130100,623055285,3050,3050,3050,3050,1
|
|
20230816,130000,623052235,3050,3050,3050,3050,62
|
|
20230816,125900,622863135,3050,3050,3050,3050,273
|
|
20230816,125800,622030485,3050,3050,3050,3050,0
|
|
20230816,125700,622030485,3050,3055,3055,3050,333
|
|
20230816,125600,621014830,3050,3055,3055,3050,192
|
|
20230816,125500,620429130,3050,3050,3050,3050,0
|
|
20230816,125400,620429130,3050,3055,3060,3050,382
|
|
20230816,125300,619263770,3050,3055,3055,3050,321
|
|
20230816,125200,618284480,3050,3050,3050,3050,0
|
|
20230816,125100,618284480,3050,3050,3050,3050,434
|
|
20230816,125000,616960780,3055,3055,3055,3055,105
|
|
20230816,124900,616640005,3055,3055,3055,3055,101
|
|
20230816,124800,616331450,3050,3055,3055,3050,593
|
|
20230816,124700,614522000,3060,3060,3060,3060,0
|
|
20230816,124600,614522000,3060,3055,3060,3055,12
|
|
20230816,124500,614485330,3050,3055,3055,3050,432
|
|
20230816,124400,613167225,3065,3055,3065,3055,329
|
|
20230816,124300,612158940,3055,3050,3055,3050,432
|
|
20230816,124200,610840840,3055,3055,3055,3055,98
|
|
20230816,124100,610541450,3050,3050,3050,3050,164
|
|
20230816,124000,610041250,3050,3050,3050,3050,331
|
|
20230816,123900,609031700,3050,3050,3050,3050,152
|
|
20230816,123800,608568100,3055,3055,3055,3055,15
|
|
20230816,123700,608522275,3055,3055,3055,3055,2377
|
|
20230816,123600,601260540,3055,3055,3055,3055,101
|
|
20230816,123500,600951985,3060,3055,3060,3055,200
|
|
20230816,123400,600340980,3060,3055,3060,3055,341
|
|
20230816,123300,599299180,3055,3055,3060,3055,182
|
|
20230816,123200,598742810,3060,3055,3060,3055,164
|
|
20230816,123100,598241785,3055,3055,3055,3055,331
|
|
20230816,123000,597230580,3065,3060,3065,3060,230
|
|
20230816,122900,596526570,3060,3060,3060,3060,7
|
|
20230816,122800,596505150,3065,3055,3065,3055,471
|
|
20230816,122700,595066155,3055,3055,3055,3055,0
|
|
20230816,122600,595066155,3055,3055,3055,3055,212
|
|
20230816,122500,594418495,3060,3055,3060,3055,433
|
|
20230816,122400,593095675,3060,3060,3060,3060,100
|
|
20230816,122300,592789675,3055,3055,3055,3055,156
|
|
20230816,122200,592313095,3055,3055,3055,3055,332
|
|
20230816,122100,591298835,3060,3060,3060,3060,54
|
|
20230816,122000,591133595,3055,3055,3055,3055,138
|
|
20230816,121900,590712005,3060,3055,3065,3055,390
|
|
20230816,121800,589520215,3065,3060,3065,3060,7
|
|
20230816,121700,589498790,3055,3055,3055,3055,106
|
|
20230816,121600,589174960,3055,3055,3060,3055,777
|
|
20230816,121500,586800855,3055,3055,3055,3055,1
|
|
20230816,121400,586797800,3050,3050,3050,3050,19
|
|
20230816,121300,586739850,3050,3060,3060,3050,435
|
|
20230816,121200,585412890,3055,3055,3055,3055,10
|
|
20230816,121100,585382340,3050,3045,3050,3045,514
|
|
20230816,121000,583815645,3045,3040,3045,3040,982
|
|
20230816,120900,580830055,3040,3050,3050,3040,62
|
|
20230816,120800,580641515,3040,3045,3045,3040,111
|
|
20230816,120700,580303570,3045,3050,3055,3045,150
|
|
20230816,120600,579846690,3045,3045,3045,3045,0
|
|
20230816,120500,579846690,3045,3045,3045,3045,102
|
|
20230816,120400,579536100,3050,3045,3055,3045,709
|
|
20230816,120300,577374450,3050,3050,3050,3050,8
|
|
20230816,120200,577350050,3055,3055,3055,3055,1
|
|
20230816,120100,577346995,3040,3055,3060,3040,339
|
|
20230816,120000,576316310,3055,3050,3055,3050,276
|
|
20230816,115900,575473750,3050,3040,3050,3040,165
|
|
20230816,115800,574971420,3050,3040,3050,3040,333
|
|
20230816,115700,573959090,3055,3035,3055,3035,2
|
|
20230816,115600,573953000,3035,3045,3045,3035,243
|
|
20230816,115500,573214755,3055,3040,3055,3040,334
|
|
20230816,115400,572199380,3065,3065,3065,3065,0
|
|
20230816,115300,572199380,3065,3045,3065,3045,80
|
|
20230816,115200,571955680,3040,3045,3045,3040,500
|
|
20230816,115100,570435430,3045,3040,3045,3040,202
|
|
20230816,115000,569820845,3045,3045,3045,3045,1
|
|
20230816,114900,569817800,3035,3045,3050,3035,3618
|
|
20230816,114800,558828955,3050,3045,3050,3040,4503
|
|
20230816,114700,545128875,3050,3055,3055,3050,3508
|
|
20230816,114600,534429435,3050,3050,3050,3050,465
|
|
20230816,114500,533011185,3055,3065,3065,3050,162
|
|
20230816,114400,532515605,3060,3055,3060,3055,164
|
|
20230816,114300,532013775,3060,3060,3060,3055,497
|
|
20230816,114200,530494880,3060,3060,3060,3060,50
|
|
20230816,114100,530341880,3050,3050,3050,3050,5
|
|
20230816,114000,530326630,3050,3060,3060,3050,581
|
|
20230816,113900,528553080,3050,3055,3055,3050,1651
|
|
20230816,113800,523515620,3070,3065,3070,3065,3
|
|
20230816,113700,523506420,3065,3065,3065,3065,497
|
|
20230816,113600,521983115,3065,3065,3070,3065,501
|
|
20230816,113500,520447545,3065,3065,3065,3065,0
|
|
20230816,113400,520447545,3065,3060,3070,3055,3801
|
|
20230816,113300,508797990,3065,3060,3065,3060,513
|
|
20230816,113200,507225890,3060,3060,3060,3060,11
|
|
20230816,113100,507192230,3050,3060,3060,3050,2632
|
|
20230816,113000,499151120,3060,3060,3060,3055,1604
|
|
20230816,112900,494250380,3055,3055,3060,3055,1202
|
|
20230816,112800,490577770,3055,3060,3060,3055,926
|
|
20230816,112700,487745870,3060,3060,3065,3060,52
|
|
20230816,112600,487586505,3055,3055,3055,3050,4862
|
|
20230816,112500,472753650,3055,3060,3060,3055,2272
|
|
20230816,112400,465810095,3060,3060,3060,3060,748
|
|
20230816,112300,463521215,3060,3060,3060,3055,527
|
|
20230816,112200,461910250,3060,3065,3065,3055,1012
|
|
20230816,112100,458814760,3065,3060,3070,3060,2323
|
|
20230816,112000,451706365,3060,3060,3065,3060,4281
|
|
20230816,111900,438605140,3065,3070,3070,3065,1417
|
|
20230816,111800,434261910,3070,3070,3070,3070,1936
|
|
20230816,111700,428318390,3070,3075,3075,3070,3659
|
|
20230816,111600,417083855,3075,3075,3075,3075,301
|
|
20230816,111500,416158280,3080,3075,3080,3075,229
|
|
20230816,111400,415453585,3075,3075,3075,3075,668
|
|
20230816,111300,413399485,3080,3080,3080,3080,285
|
|
20230816,111200,412521685,3080,3080,3080,3075,377
|
|
20230816,111100,411362005,3080,3080,3095,3075,552
|
|
20230816,111000,409661385,3080,3080,3080,3080,123
|
|
20230816,110900,409282545,3075,3075,3075,3075,137
|
|
20230816,110800,408861270,3075,3080,3080,3075,217
|
|
20230816,110700,408193420,3080,3080,3080,3080,50
|
|
20230816,110600,408039420,3080,3080,3080,3075,30
|
|
20230816,110500,407947030,3080,3090,3090,3080,911
|
|
20230816,110400,405140090,3090,3090,3090,3090,1
|
|
20230816,110300,405137000,3080,3075,3080,3075,976
|
|
20230816,110200,402134800,3075,3085,3085,3075,4123
|
|
20230816,110100,389438620,3090,3085,3090,3085,12
|
|
20230816,110000,389401550,3085,3080,3085,3080,233
|
|
20230816,105900,388683415,3080,3085,3085,3080,1702
|
|
20230816,105800,383432985,3090,3090,3090,3090,422
|
|
20230816,105700,382129005,3090,3085,3090,3085,635
|
|
20230816,105600,380167530,3095,3090,3095,3085,455
|
|
20230816,105500,378763175,3090,3090,3090,3090,100
|
|
20230816,105400,378454175,3085,3090,3090,3085,190
|
|
20230816,105300,377867575,3090,3090,3090,3090,331
|
|
20230816,105200,376844785,3090,3090,3090,3090,26
|
|
20230816,105100,376764445,3090,3090,3090,3090,4178
|
|
20230816,105000,363854425,3095,3095,3095,3090,830
|
|
20230816,104900,361287235,3095,3095,3095,3095,253
|
|
20230816,104800,360504200,3095,3100,3100,3095,5140
|
|
20230816,104700,344580940,3100,3100,3100,3100,1131
|
|
20230816,104600,341074840,3100,3100,3100,3100,500
|
|
20230816,104500,339524840,3100,3100,3100,3100,1762
|
|
20230816,104400,334062640,3100,3105,3105,3100,236
|
|
20230816,104300,333330525,3105,3105,3105,3105,125
|
|
20230816,104200,332942400,3100,3100,3100,3100,121
|
|
20230816,104100,332567300,3105,3100,3110,3100,548
|
|
20230816,104000,330867295,3100,3100,3100,3100,109
|
|
20230816,103900,330529395,3095,3100,3100,3095,120
|
|
20230816,103800,330157900,3095,3100,3100,3095,314
|
|
20230816,103700,329185055,3105,3100,3105,3100,103
|
|
20230816,103600,328865750,3100,3095,3100,3095,145
|
|
20230816,103500,328416360,3095,3100,3100,3095,2048
|
|
20230816,103400,322070100,3100,3100,3100,3095,288
|
|
20230816,103300,321177805,3100,3100,3100,3100,11
|
|
20230816,103200,321143705,3095,3100,3100,3095,516
|
|
20230816,103100,319546660,3100,3095,3100,3095,284
|
|
20230816,103000,318667670,3100,3095,3100,3095,180
|
|
20230816,102900,318109765,3095,3100,3100,3095,517
|
|
20230816,102800,316508785,3100,3095,3100,3095,103
|
|
20230816,102700,316189990,3100,3100,3100,3100,0
|
|
20230816,102600,316189990,3100,3100,3100,3095,2643
|
|
20230816,102500,308009485,3095,3095,3095,3095,0
|
|
20230816,102400,308009485,3095,3095,3095,3095,200
|
|
20230816,102300,307390485,3095,3100,3100,3095,730
|
|
20230816,102200,305129140,3100,3100,3100,3100,101
|
|
20230816,102100,304816040,3105,3105,3105,3105,0
|
|
20230816,102000,304816040,3105,3100,3105,3095,1458
|
|
20230816,101900,300298020,3100,3100,3100,3100,205
|
|
20230816,101800,299662520,3100,3100,3100,3100,20
|
|
20230816,101700,299600520,3095,3100,3100,3095,607
|
|
20230816,101600,297721845,3095,3105,3105,3095,12395
|
|
20230816,101500,259266980,3110,3110,3110,3110,213
|
|
20230816,101400,258604550,3105,3110,3110,3105,446
|
|
20230816,101300,257219650,3110,3110,3110,3110,1014
|
|
20230816,101200,254066110,3110,3110,3110,3110,353
|
|
20230816,101100,252968280,3110,3105,3110,3105,629
|
|
20230816,101000,251014615,3105,3105,3105,3105,21
|
|
20230816,100900,250949410,3100,3105,3105,3100,427
|
|
20230816,100800,249625230,3105,3105,3105,3100,361
|
|
20230816,100700,248505775,3105,3105,3105,3105,40
|
|
20230816,100600,248381575,3105,3110,3110,3105,4580
|
|
20230816,100500,234160175,3110,3110,3110,3110,21
|
|
20230816,100400,234094865,3110,3110,3110,3110,109
|
|
20230816,100300,233755875,3110,3105,3110,3105,371
|
|
20230816,100200,232603725,3110,3105,3110,3105,1107
|
|
20230816,100100,229161655,3105,3105,3105,3105,0
|
|
20230816,100000,229161655,3105,3105,3105,3105,331
|
|
20230816,095900,228133900,3110,3120,3120,3110,1653
|
|
20230816,095800,222990780,3115,3115,3115,3115,1
|
|
20230816,095700,222987665,3130,3115,3130,3115,655
|
|
20230816,095600,220945495,3115,3115,3115,3115,0
|
|
20230816,095500,220945495,3115,3115,3115,3115,59
|
|
20230816,095400,220761710,3115,3115,3115,3115,302
|
|
20230816,095300,219820980,3115,3115,3115,3115,0
|
|
20230816,095200,219820980,3115,3115,3115,3115,1
|
|
20230816,095100,219817865,3115,3115,3115,3115,372
|
|
20230816,095000,218659085,3130,3130,3130,3130,322
|
|
20230816,094900,217651225,3105,3120,3120,3105,8180
|
|
20230816,094800,192191145,3120,3120,3120,3120,332
|
|
20230816,094700,191155305,3125,3125,3125,3125,201
|
|
20230816,094600,190527180,3120,3120,3120,3120,13
|
|
20230816,094500,190486620,3120,3125,3125,3120,1634
|
|
20230816,094400,185387525,3120,3130,3130,3120,1218
|
|
20230816,094300,181584185,3130,3130,3130,3130,0
|
|
20230816,094200,181584185,3130,3120,3130,3120,634
|
|
20230816,094100,179603085,3145,3120,3145,3120,1596
|
|
20230816,094000,174621040,3120,3120,3120,3120,1966
|
|
20230816,093900,168487120,3120,3155,3160,3120,8357
|
|
20230816,093800,142391425,3155,3130,3155,3125,772
|
|
20230816,093700,139974875,3130,3130,3130,3130,0
|
|
20230816,093600,139974875,3130,3130,3130,3130,147
|
|
20230816,093500,139514765,3145,3145,3145,3145,320
|
|
20230816,093400,138508365,3125,3150,3150,3125,1542
|
|
20230816,093300,133688590,3125,3125,3125,3125,411
|
|
20230816,093200,132404215,3125,3130,3130,3125,200
|
|
20230816,093100,131779035,3125,3130,3130,3125,400
|
|
20230816,093000,130528550,3130,3135,3135,3130,1291
|
|
20230816,092900,126487420,3130,3130,3130,3130,1900
|
|
20230816,092800,120540420,3130,3130,3130,3130,607
|
|
20230816,092700,118640510,3130,3145,3145,3130,1934
|
|
20230816,092600,112586490,3130,3130,3135,3130,197
|
|
20230816,092500,111969875,3130,3130,3130,3130,759
|
|
20230816,092400,109594205,3130,3135,3140,3130,2639
|
|
20230816,092300,101319535,3140,3140,3140,3140,101
|
|
20230816,092200,101002395,3140,3135,3140,3135,50
|
|
20230816,092100,100845475,3135,3140,3160,3135,547
|
|
20230816,092000,99127775,3135,3130,3135,3130,178
|
|
20230816,091900,98570245,3130,3135,3135,3130,6460
|
|
20230816,091800,78348785,3130,3135,3135,3130,683
|
|
20230816,091700,76207590,3135,3135,3140,3135,294
|
|
20230816,091600,75285855,3150,3150,3150,3150,100
|
|
20230816,091500,74970855,3155,3150,3155,3140,3280
|
|
20230816,091400,64653625,3150,3150,3150,3150,0
|
|
20230816,091300,64653625,3150,3150,3150,3150,0
|
|
20230816,091200,64653625,3150,3150,3150,3150,500
|
|
20230816,091100,63078625,3145,3150,3150,3145,680
|
|
20230816,091000,60938875,3150,3155,3155,3150,39
|
|
20230816,090900,60815990,3155,3170,3170,3155,1416
|
|
20230816,090800,56333235,3160,3160,3160,3160,205
|
|
20230816,090700,55685435,3160,3170,3170,3145,6762
|
|
20230816,090600,34297960,3175,3180,3180,3175,986
|
|
20230816,090500,31167260,3180,3180,3180,3180,300
|
|
20230816,090400,30213260,3180,3180,3180,3180,10
|
|
20230816,090300,30181460,3200,3200,3200,3195,71
|
|
20230816,090200,29954440,3175,3200,3200,3175,138
|
|
20230816,090100,29515495,3180,3180,3200,3175,5568
|
|
20230816,090000,11824070,3235,3180,3235,3175,3605
|