656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,195300,282704070,4080,4080,4080,4080,1341
|
|
20230825,195200,282704070,4080,4080,4080,4080,0
|
|
20230825,195100,282704070,4080,4080,4080,4080,0
|
|
20230825,195000,282704070,4080,4080,4080,4080,0
|
|
20230825,194900,282704070,4080,4080,4080,4080,0
|
|
20230825,194800,282704070,4080,4080,4080,4080,0
|
|
20230825,194700,282704070,4080,4080,4080,4080,0
|
|
20230825,194600,282704070,4080,4080,4080,4080,0
|
|
20230825,194500,282704070,4080,4080,4080,4080,0
|
|
20230825,194400,282704070,4080,4080,4080,4080,0
|
|
20230825,194300,282704070,4080,4080,4080,4080,0
|
|
20230825,194200,282704070,4080,4080,4080,4080,0
|
|
20230825,194100,282704070,4080,4080,4080,4080,0
|
|
20230825,194000,282704070,4080,4080,4080,4080,0
|
|
20230825,193900,282704070,4080,4080,4080,4080,0
|
|
20230825,193800,282704070,4080,4080,4080,4080,0
|
|
20230825,193700,282704070,4080,4080,4080,4080,0
|
|
20230825,193600,282704070,4080,4080,4080,4080,0
|
|
20230825,193500,282704070,4080,4080,4080,4080,0
|
|
20230825,193400,282704070,4080,4080,4080,4080,0
|
|
20230825,193300,282704070,4080,4080,4080,4080,0
|
|
20230825,193200,282704070,4080,4080,4080,4080,0
|
|
20230825,193100,282704070,4080,4080,4080,4080,0
|
|
20230825,193000,282704070,4080,4080,4080,4080,0
|
|
20230825,192900,282704070,4080,4080,4080,4080,0
|
|
20230825,192800,282704070,4080,4080,4080,4080,0
|
|
20230825,192700,282704070,4080,4080,4080,4080,0
|
|
20230825,192600,282704070,4080,4080,4080,4080,0
|
|
20230825,192500,282704070,4080,4080,4080,4080,0
|
|
20230825,192400,282704070,4080,4080,4080,4080,0
|
|
20230825,192300,282704070,4080,4080,4080,4080,1341
|
|
20230825,192200,282704070,4080,4080,4080,4080,0
|
|
20230825,192100,282704070,4080,4080,4080,4080,0
|
|
20230825,192000,282704070,4080,4080,4080,4080,0
|
|
20230825,191900,282704070,4080,4080,4080,4080,0
|
|
20230825,191800,282704070,4080,4080,4080,4080,0
|
|
20230825,191700,282704070,4080,4080,4080,4080,0
|
|
20230825,191600,282704070,4080,4080,4080,4080,0
|
|
20230825,191500,282704070,4080,4080,4080,4080,0
|
|
20230825,191400,282704070,4080,4080,4080,4080,0
|
|
20230825,191300,282704070,4080,4080,4080,4080,0
|
|
20230825,191200,282704070,4080,4080,4080,4080,0
|
|
20230825,191100,282704070,4080,4080,4080,4080,0
|
|
20230825,191000,282704070,4080,4080,4080,4080,0
|
|
20230825,190900,282704070,4080,4080,4080,4080,0
|
|
20230825,190800,282704070,4080,4080,4080,4080,0
|
|
20230825,190700,282704070,4080,4080,4080,4080,0
|
|
20230825,190600,282704070,4080,4080,4080,4080,0
|
|
20230825,190500,282704070,4080,4080,4080,4080,0
|
|
20230825,190400,282704070,4080,4080,4080,4080,0
|
|
20230825,190300,282704070,4080,4080,4080,4080,0
|
|
20230825,190200,282704070,4080,4080,4080,4080,0
|
|
20230825,190100,282704070,4080,4080,4080,4080,0
|
|
20230825,190000,282704070,4080,4080,4080,4080,0
|
|
20230825,185900,282704070,4080,4080,4080,4080,0
|
|
20230825,185800,282704070,4080,4080,4080,4080,0
|
|
20230825,185700,282704070,4080,4080,4080,4080,0
|
|
20230825,185600,282704070,4080,4080,4080,4080,0
|
|
20230825,185500,282704070,4080,4080,4080,4080,0
|
|
20230825,185400,282704070,4080,4080,4080,4080,0
|
|
20230825,185300,282704070,4080,4080,4080,4080,1341
|
|
20230825,185200,282704070,4080,4080,4080,4080,0
|
|
20230825,185100,282704070,4080,4080,4080,4080,0
|
|
20230825,185000,282704070,4080,4080,4080,4080,0
|
|
20230825,184900,282704070,4080,4080,4080,4080,0
|
|
20230825,184800,282704070,4080,4080,4080,4080,0
|
|
20230825,184700,282704070,4080,4080,4080,4080,0
|
|
20230825,184600,282704070,4080,4080,4080,4080,0
|
|
20230825,184500,282704070,4080,4080,4080,4080,0
|
|
20230825,184400,282704070,4080,4080,4080,4080,0
|
|
20230825,184300,282704070,4080,4080,4080,4080,0
|
|
20230825,184200,282704070,4080,4080,4080,4080,0
|
|
20230825,184100,282704070,4080,4080,4080,4080,0
|
|
20230825,184000,282704070,4080,4080,4080,4080,0
|
|
20230825,183900,282704070,4080,4080,4080,4080,0
|
|
20230825,183800,282704070,4080,4080,4080,4080,0
|
|
20230825,183700,282704070,4080,4080,4080,4080,0
|
|
20230825,183600,282704070,4080,4080,4080,4080,0
|
|
20230825,183500,282704070,4080,4080,4080,4080,0
|
|
20230825,183400,282704070,4080,4080,4080,4080,0
|
|
20230825,183300,282704070,4080,4080,4080,4080,0
|
|
20230825,183200,282704070,4080,4080,4080,4080,0
|
|
20230825,183100,282704070,4080,4080,4080,4080,0
|
|
20230825,183000,282704070,4080,4080,4080,4080,0
|
|
20230825,182900,282704070,4080,4080,4080,4080,0
|
|
20230825,182800,282704070,4080,4080,4080,4080,0
|
|
20230825,182700,282704070,4080,4080,4080,4080,0
|
|
20230825,182600,282704070,4080,4080,4080,4080,0
|
|
20230825,182500,282704070,4080,4080,4080,4080,0
|
|
20230825,182400,282704070,4080,4080,4080,4080,0
|
|
20230825,182300,282704070,4080,4080,4080,4080,1341
|
|
20230825,182200,282704070,4080,4080,4080,4080,0
|
|
20230825,182100,282704070,4080,4080,4080,4080,0
|
|
20230825,182000,282704070,4080,4080,4080,4080,0
|
|
20230825,181900,282704070,4080,4080,4080,4080,0
|
|
20230825,181800,282704070,4080,4080,4080,4080,0
|
|
20230825,181700,282704070,4080,4080,4080,4080,0
|
|
20230825,181600,282704070,4080,4080,4080,4080,0
|
|
20230825,181500,282704070,4080,4080,4080,4080,0
|
|
20230825,181400,282704070,4080,4080,4080,4080,0
|
|
20230825,181300,282704070,4080,4080,4080,4080,0
|
|
20230825,181200,282704070,4080,4080,4080,4080,0
|
|
20230825,181100,282704070,4080,4080,4080,4080,0
|
|
20230825,181000,282704070,4080,4080,4080,4080,0
|
|
20230825,180900,282704070,4080,4080,4080,4080,0
|
|
20230825,180800,282704070,4080,4080,4080,4080,0
|
|
20230825,180700,282704070,4080,4080,4080,4080,0
|
|
20230825,180600,282704070,4080,4080,4080,4080,0
|
|
20230825,180500,282704070,4080,4080,4080,4080,0
|
|
20230825,180400,282704070,4080,4080,4080,4080,0
|
|
20230825,180300,282704070,4080,4080,4080,4080,0
|
|
20230825,180200,282704070,4080,4080,4080,4080,0
|
|
20230825,180100,282704070,4080,4080,4080,4080,0
|
|
20230825,180000,282704070,4080,4080,4080,4080,0
|
|
20230825,175900,282704070,4080,4080,4080,4080,0
|
|
20230825,175800,282704070,4080,4080,4080,4080,0
|
|
20230825,175700,282704070,4080,4080,4080,4080,0
|
|
20230825,175600,282704070,4080,4080,4080,4080,0
|
|
20230825,175500,282704070,4080,4080,4080,4080,0
|
|
20230825,175400,282704070,4080,4080,4080,4080,0
|
|
20230825,175300,282704070,4080,4080,4080,4080,1341
|
|
20230825,175200,282704070,4080,4080,4080,4080,0
|
|
20230825,175100,282704070,4080,4080,4080,4080,0
|
|
20230825,175000,282704070,4080,4080,4080,4080,0
|
|
20230825,174900,282704070,4080,4080,4080,4080,0
|
|
20230825,174800,282704070,4080,4080,4080,4080,0
|
|
20230825,174700,282704070,4080,4080,4080,4080,0
|
|
20230825,174600,282704070,4080,4080,4080,4080,0
|
|
20230825,174500,282704070,4080,4080,4080,4080,0
|
|
20230825,174400,282704070,4080,4080,4080,4080,0
|
|
20230825,174300,282704070,4080,4080,4080,4080,0
|
|
20230825,174200,282704070,4080,4080,4080,4080,0
|
|
20230825,174100,282704070,4080,4080,4080,4080,0
|
|
20230825,174000,282704070,4080,4080,4080,4080,0
|
|
20230825,173900,282704070,4080,4080,4080,4080,0
|
|
20230825,173800,282704070,4080,4080,4080,4080,0
|
|
20230825,173700,282704070,4080,4080,4080,4080,0
|
|
20230825,173600,282704070,4080,4080,4080,4080,0
|
|
20230825,173500,282704070,4080,4080,4080,4080,0
|
|
20230825,173400,282704070,4080,4080,4080,4080,0
|
|
20230825,173300,282704070,4080,4080,4080,4080,0
|
|
20230825,173200,282704070,4080,4080,4080,4080,0
|
|
20230825,173100,282704070,4080,4080,4080,4080,0
|
|
20230825,173000,282704070,4080,4080,4080,4080,0
|
|
20230825,172900,282704070,4080,4080,4080,4080,0
|
|
20230825,172800,282704070,4080,4080,4080,4080,0
|
|
20230825,172700,282704070,4080,4080,4080,4080,0
|
|
20230825,172600,282704070,4080,4080,4080,4080,0
|
|
20230825,172500,282704070,4080,4080,4080,4080,0
|
|
20230825,172400,282704070,4080,4080,4080,4080,0
|
|
20230825,172300,282704070,4080,4080,4080,4080,1341
|
|
20230825,172200,282704070,4080,4080,4080,4080,0
|
|
20230825,172100,282704070,4080,4080,4080,4080,0
|
|
20230825,172000,282704070,4080,4080,4080,4080,0
|
|
20230825,171900,282704070,4080,4080,4080,4080,0
|
|
20230825,171800,282704070,4080,4080,4080,4080,0
|
|
20230825,171700,282704070,4080,4080,4080,4080,0
|
|
20230825,171600,282704070,4080,4080,4080,4080,0
|
|
20230825,171500,282704070,4080,4080,4080,4080,0
|
|
20230825,171400,282704070,4080,4080,4080,4080,0
|
|
20230825,171300,282704070,4080,4080,4080,4080,0
|
|
20230825,171200,282704070,4080,4080,4080,4080,0
|
|
20230825,171100,282704070,4080,4080,4080,4080,0
|
|
20230825,171000,282704070,4080,4080,4080,4080,0
|
|
20230825,170900,282704070,4080,4080,4080,4080,0
|
|
20230825,170800,282704070,4080,4080,4080,4080,0
|
|
20230825,170700,282704070,4080,4080,4080,4080,0
|
|
20230825,170600,282704070,4080,4080,4080,4080,0
|
|
20230825,170500,282704070,4080,4080,4080,4080,0
|
|
20230825,170400,282704070,4080,4080,4080,4080,0
|
|
20230825,170300,282704070,4080,4080,4080,4080,0
|
|
20230825,170200,282704070,4080,4080,4080,4080,0
|
|
20230825,170100,282704070,4080,4080,4080,4080,0
|
|
20230825,170000,282704070,4080,4080,4080,4080,0
|
|
20230825,165900,282704070,4080,4080,4080,4080,0
|
|
20230825,165800,282704070,4080,4080,4080,4080,0
|
|
20230825,165700,282704070,4080,4080,4080,4080,0
|
|
20230825,165600,282704070,4080,4080,4080,4080,0
|
|
20230825,165500,282704070,4080,4080,4080,4080,0
|
|
20230825,165400,282704070,4080,4080,4080,4080,0
|
|
20230825,165300,282704070,4080,4080,4080,4080,1341
|
|
20230825,165200,282704070,4080,4080,4080,4080,0
|
|
20230825,165100,282704070,4080,4080,4080,4080,0
|
|
20230825,165000,282704070,4080,4080,4080,4080,0
|
|
20230825,164900,282704070,4080,4080,4080,4080,0
|
|
20230825,164800,282704070,4080,4080,4080,4080,0
|
|
20230825,164700,282704070,4080,4080,4080,4080,0
|
|
20230825,164600,282704070,4080,4080,4080,4080,0
|
|
20230825,164500,282704070,4080,4080,4080,4080,0
|
|
20230825,164400,282704070,4080,4080,4080,4080,0
|
|
20230825,164300,282704070,4080,4080,4080,4080,0
|
|
20230825,164200,282704070,4080,4080,4080,4080,0
|
|
20230825,164100,282704070,4080,4080,4080,4080,0
|
|
20230825,164000,282704070,4080,4080,4080,4080,0
|
|
20230825,163900,282704070,4080,4080,4080,4080,0
|
|
20230825,163800,282704070,4080,4080,4080,4080,0
|
|
20230825,163700,282704070,4080,4080,4080,4080,0
|
|
20230825,163600,282704070,4080,4080,4080,4080,0
|
|
20230825,163500,282704070,4080,4080,4080,4080,0
|
|
20230825,163400,282704070,4080,4080,4080,4080,0
|
|
20230825,163300,282704070,4080,4080,4080,4080,0
|
|
20230825,163200,282704070,4080,4080,4080,4080,0
|
|
20230825,163100,282704070,4080,4080,4080,4080,0
|
|
20230825,163000,282704070,4080,4080,4080,4080,0
|
|
20230825,162900,282704070,4080,4080,4080,4080,0
|
|
20230825,162800,282704070,4080,4080,4080,4080,0
|
|
20230825,162700,282704070,4080,4080,4080,4080,0
|
|
20230825,162600,282704070,4080,4080,4080,4080,0
|
|
20230825,162500,282704070,4080,4080,4080,4080,0
|
|
20230825,162400,282704070,4080,4080,4080,4080,0
|
|
20230825,162300,282704070,4080,4080,4080,4080,1341
|
|
20230825,162200,282704070,4080,4080,4080,4080,0
|
|
20230825,162100,282704070,4080,4080,4080,4080,0
|
|
20230825,162000,282704070,4080,4080,4080,4080,0
|
|
20230825,161900,282704070,4080,4080,4080,4080,0
|
|
20230825,161800,282704070,4080,4080,4080,4080,0
|
|
20230825,161700,282704070,4080,4080,4080,4080,0
|
|
20230825,161600,282704070,4080,4080,4080,4080,0
|
|
20230825,161500,282704070,4080,4080,4080,4080,0
|
|
20230825,161400,282704070,4080,4080,4080,4080,0
|
|
20230825,161300,282704070,4080,4080,4080,4080,0
|
|
20230825,161200,282704070,4080,4080,4080,4080,0
|
|
20230825,161100,282704070,4080,4080,4080,4080,0
|
|
20230825,161000,282704070,4080,4080,4080,4080,0
|
|
20230825,160900,282704070,4080,4080,4080,4080,0
|
|
20230825,160800,282704070,4080,4080,4080,4080,0
|
|
20230825,160700,282704070,4080,4080,4080,4080,0
|
|
20230825,160600,282704070,4080,4080,4080,4080,0
|
|
20230825,160500,282704070,4080,4080,4080,4080,0
|
|
20230825,160400,282704070,4080,4080,4080,4080,0
|
|
20230825,160300,282704070,4080,4080,4080,4080,0
|
|
20230825,160200,282704070,4080,4080,4080,4080,0
|
|
20230825,160100,282704070,4080,4080,4080,4080,0
|
|
20230825,160000,282704070,4080,4080,4080,4080,0
|
|
20230825,155900,282704070,4080,4080,4080,4080,0
|
|
20230825,155800,282704070,4080,4080,4080,4080,0
|
|
20230825,155700,282704070,4080,4080,4080,4080,0
|
|
20230825,155600,282704070,4080,4080,4080,4080,0
|
|
20230825,155500,282704070,4080,4080,4080,4080,0
|
|
20230825,155400,282704070,4080,4080,4080,4080,0
|
|
20230825,155300,282704070,4080,4080,4080,4080,1341
|
|
20230825,155200,282704070,4080,4080,4080,4080,0
|
|
20230825,155100,282704070,4080,4080,4080,4080,0
|
|
20230825,155000,282704070,4080,4080,4080,4080,0
|
|
20230825,154900,282704070,4080,4080,4080,4080,0
|
|
20230825,154800,282704070,4080,4080,4080,4080,0
|
|
20230825,154700,282704070,4080,4080,4080,4080,0
|
|
20230825,154600,282704070,4080,4080,4080,4080,0
|
|
20230825,154500,282704070,4080,4080,4080,4080,0
|
|
20230825,154400,282704070,4080,4080,4080,4080,0
|
|
20230825,154300,282704070,4080,4080,4080,4080,0
|
|
20230825,154200,282704070,4080,4080,4080,4080,0
|
|
20230825,154100,282704070,4080,4080,4080,4080,0
|
|
20230825,154000,282704070,4080,4080,4080,4080,0
|
|
20230825,153900,282704070,4080,4080,4080,4080,0
|
|
20230825,153800,282704070,4080,4080,4080,4080,0
|
|
20230825,153700,282704070,4080,4080,4080,4080,0
|
|
20230825,153600,282704070,4080,4080,4080,4080,0
|
|
20230825,153500,282704070,4080,4080,4080,4080,0
|
|
20230825,153400,282704070,4080,4080,4080,4080,0
|
|
20230825,153300,282704070,4080,4080,4080,4080,0
|
|
20230825,153200,282704070,4080,4080,4080,4080,0
|
|
20230825,153100,282704070,4080,4080,4080,4080,0
|
|
20230825,153000,282704070,4080,4080,4080,4080,1341
|
|
20230825,152900,277232790,4080,4080,4080,4080,0
|
|
20230825,152800,277232790,4080,4080,4080,4080,0
|
|
20230825,152700,277232790,4080,4080,4080,4080,0
|
|
20230825,152600,277232790,4080,4080,4080,4080,0
|
|
20230825,152500,277232790,4080,4080,4080,4080,0
|
|
20230825,152400,277232790,4080,4080,4080,4080,0
|
|
20230825,152300,277232790,4080,4080,4080,4080,0
|
|
20230825,152200,277232790,4080,4080,4080,4080,0
|
|
20230825,152100,277232790,4080,4080,4080,4080,0
|
|
20230825,152000,277232790,4080,4080,4080,4080,0
|
|
20230825,151900,277232790,4080,4075,4080,4075,469
|
|
20230825,151800,275319500,4075,4075,4075,4070,1103
|
|
20230825,151700,270829775,4075,4075,4075,4075,129
|
|
20230825,151600,270304100,4075,4075,4075,4075,250
|
|
20230825,151500,269285350,4080,4075,4080,4075,194
|
|
20230825,151400,268494515,4075,4075,4080,4075,128
|
|
20230825,151300,267972840,4075,4085,4085,4075,83
|
|
20230825,151200,267634285,4075,4085,4085,4075,232
|
|
20230825,151100,266687720,4085,4085,4085,4080,160
|
|
20230825,151000,266034170,4085,4085,4085,4085,129
|
|
20230825,150900,265507205,4085,4085,4085,4085,29
|
|
20230825,150800,265388740,4080,4080,4080,4080,18
|
|
20230825,150700,265315300,4070,4085,4085,4070,201
|
|
20230825,150600,264495710,4080,4075,4085,4075,67
|
|
20230825,150500,264222075,4075,4075,4075,4075,31
|
|
20230825,150400,264095750,4080,4070,4085,4070,389
|
|
20230825,150300,262511650,4085,4085,4085,4070,763
|
|
20230825,150200,259403365,4080,4090,4090,4080,35
|
|
20230825,150100,259260440,4085,4090,4090,4085,39
|
|
20230825,150000,259100980,4090,4090,4090,4090,54
|
|
20230825,145900,258880120,4090,4090,4090,4085,36
|
|
20230825,145800,258732985,4085,4090,4090,4085,76
|
|
20230825,145700,258422155,4080,4085,4085,4080,70
|
|
20230825,145600,258136520,4085,4085,4090,4085,49
|
|
20230825,145500,257936210,4090,4085,4090,4085,13
|
|
20230825,145400,257883090,4085,4090,4095,4085,20
|
|
20230825,145300,257801345,4090,4090,4095,4085,318
|
|
20230825,145200,256501765,4090,4085,4090,4085,92
|
|
20230825,145100,256125875,4085,4090,4090,4085,45
|
|
20230825,145000,255941975,4090,4085,4090,4085,48
|
|
20230825,144900,255745825,4080,4085,4090,4080,88
|
|
20230825,144800,255386285,4085,4075,4085,4070,256
|
|
20230825,144700,254344270,4080,4085,4085,4080,85
|
|
20230825,144600,253997330,4085,4090,4090,4080,147
|
|
20230825,144500,253396775,4090,4090,4090,4090,261
|
|
20230825,144400,252329285,4090,4090,4090,4070,336
|
|
20230825,144300,250955405,4090,4090,4090,4090,0
|
|
20230825,144200,250955405,4090,4085,4090,4070,701
|
|
20230825,144100,248095580,4085,4085,4090,4085,178
|
|
20230825,144000,247368440,4085,4090,4090,4085,111
|
|
20230825,143900,246914660,4090,4085,4090,4085,110
|
|
20230825,143800,246465305,4085,4080,4090,4080,288
|
|
20230825,143700,245289610,4075,4080,4080,4075,55
|
|
20230825,143600,245065410,4080,4080,4080,4080,103
|
|
20230825,143500,244645170,4075,4075,4075,4075,168
|
|
20230825,143400,243960570,4080,4080,4085,4080,73
|
|
20230825,143300,243662720,4085,4080,4085,4080,30
|
|
20230825,143200,243540245,4085,4080,4085,4070,104
|
|
20230825,143100,243116410,4080,4085,4085,4080,46
|
|
20230825,143000,242928715,4085,4075,4085,4075,4035
|
|
20230825,142900,226485450,4065,4075,4080,4065,614
|
|
20230825,142800,223986430,4085,4080,4085,4075,76
|
|
20230825,142700,223676455,4080,4080,4080,4080,42
|
|
20230825,142600,223505095,4080,4080,4080,4080,48
|
|
20230825,142500,223309255,4065,4065,4065,4065,0
|
|
20230825,142400,223309255,4065,4075,4080,4065,11
|
|
20230825,142300,223264425,4070,4070,4070,4070,120
|
|
20230825,142200,222776025,4070,4065,4070,4065,101
|
|
20230825,142100,222364960,4065,4065,4065,4065,38
|
|
20230825,142000,222210490,4075,4075,4075,4075,1
|
|
20230825,141900,222206415,4070,4070,4070,4070,30
|
|
20230825,141800,222084315,4065,4065,4065,4065,0
|
|
20230825,141700,222084315,4065,4065,4065,4065,0
|
|
20230825,141600,222084315,4065,4075,4075,4065,24
|
|
20230825,141500,221986745,4085,4085,4085,4085,13
|
|
20230825,141400,221933640,4085,4070,4085,4070,25
|
|
20230825,141300,221831725,4065,4065,4065,4065,0
|
|
20230825,141200,221831725,4065,4065,4065,4065,15
|
|
20230825,141100,221770750,4065,4075,4075,4065,594
|
|
20230825,141000,219355310,4070,4070,4070,4070,0
|
|
20230825,140900,219355310,4070,4070,4070,4070,13
|
|
20230825,140800,219302400,4070,4070,4070,4070,0
|
|
20230825,140700,219302400,4070,4070,4070,4065,23
|
|
20230825,140600,219208865,4070,4065,4070,4065,2
|
|
20230825,140500,219200730,4070,4065,4070,4065,24
|
|
20230825,140400,219103165,4065,4080,4080,4065,1001
|
|
20230825,140300,215033310,4075,4080,4080,4075,13
|
|
20230825,140200,214980330,4080,4070,4080,4070,25
|
|
20230825,140100,214878475,4070,4070,4070,4070,6
|
|
20230825,140000,214854055,4070,4070,4070,4070,128
|
|
20230825,135900,214333095,4070,4070,4070,4070,44
|
|
20230825,135800,214154015,4070,4070,4070,4070,57
|
|
20230825,135700,213922025,4070,4070,4070,4070,521
|
|
20230825,135600,211801555,4080,4080,4080,4080,1
|
|
20230825,135500,211797475,4075,4070,4075,4070,81
|
|
20230825,135400,211467705,4080,4080,4080,4080,0
|
|
20230825,135300,211467705,4080,4070,4080,4065,262
|
|
20230825,135200,210401385,4070,4070,4075,4070,39
|
|
20230825,135100,210242650,4085,4080,4085,4080,174
|
|
20230825,135000,209532710,4080,4080,4080,4080,0
|
|
20230825,134900,209532710,4080,4070,4080,4070,84
|
|
20230825,134800,209190330,4075,4075,4075,4075,0
|
|
20230825,134700,209190330,4075,4075,4075,4075,1
|
|
20230825,134600,209186255,4070,4075,4075,4070,130
|
|
20230825,134500,208657125,4075,4075,4075,4075,1
|
|
20230825,134400,208653050,4070,4070,4070,4070,392
|
|
20230825,134300,207057610,4080,4080,4080,4080,0
|
|
20230825,134200,207057610,4080,4080,4080,4080,0
|
|
20230825,134100,207057610,4080,4080,4080,4080,1
|
|
20230825,134000,207053530,4075,4075,4075,4075,233
|
|
20230825,133900,206104055,4070,4075,4075,4070,34
|
|
20230825,133800,205965670,4075,4075,4075,4075,0
|
|
20230825,133700,205965670,4075,4075,4075,4075,11
|
|
20230825,133600,205920845,4070,4070,4070,4070,172
|
|
20230825,133500,205220805,4070,4070,4070,4070,162
|
|
20230825,133400,204561465,4070,4070,4075,4070,62
|
|
20230825,133300,204309120,4075,4075,4075,4075,1
|
|
20230825,133200,204305045,4070,4070,4070,4070,38
|
|
20230825,133100,204150385,4070,4070,4070,4070,23
|
|
20230825,133000,204056775,4080,4080,4080,4080,0
|
|
20230825,132900,204056775,4080,4080,4080,4080,0
|
|
20230825,132800,204056775,4080,4080,4080,4080,201
|
|
20230825,132700,203236695,4075,4070,4080,4070,51
|
|
20230825,132600,203028955,4075,4075,4075,4075,1
|
|
20230825,132500,203024880,4070,4070,4070,4070,17
|
|
20230825,132400,202955690,4065,4065,4065,4065,0
|
|
20230825,132300,202955690,4065,4065,4070,4065,114
|
|
20230825,132200,202491830,4065,4075,4075,4065,366
|
|
20230825,132100,201003540,4075,4075,4075,4075,3
|
|
20230825,132000,200991315,4070,4070,4070,4070,23
|
|
20230825,131900,200897705,4080,4080,4080,4080,0
|
|
20230825,131800,200897705,4080,4080,4080,4080,0
|
|
20230825,131700,200897705,4080,4080,4080,4080,0
|
|
20230825,131600,200897705,4080,4075,4080,4075,9
|
|
20230825,131500,200861025,4070,4070,4070,4070,0
|
|
20230825,131400,200861025,4070,4070,4070,4070,27
|
|
20230825,131300,200751135,4065,4065,4065,4065,23
|
|
20230825,131200,200657640,4065,4065,4065,4065,0
|
|
20230825,131100,200657640,4065,4065,4065,4065,15
|
|
20230825,131000,200596665,4070,4070,4070,4070,499
|
|
20230825,130900,198565735,4075,4075,4075,4075,0
|
|
20230825,130800,198565735,4075,4070,4075,4070,43
|
|
20230825,130700,198390625,4080,4075,4080,4075,5
|
|
20230825,130600,198370245,4080,4075,4080,4070,40
|
|
20230825,130500,198207310,4080,4080,4080,4080,1
|
|
20230825,130400,198203230,4070,4080,4080,4070,114
|
|
20230825,130300,197739155,4075,4075,4075,4075,23
|
|
20230825,130200,197645430,4080,4080,4080,4080,0
|
|
20230825,130100,197645430,4080,4070,4080,4070,53
|
|
20230825,130000,197429570,4070,4070,4080,4070,44
|
|
20230825,125900,197250370,4065,4065,4065,4065,23
|
|
20230825,125800,197156875,4070,4070,4070,4070,500
|
|
20230825,125700,195121875,4070,4065,4070,4065,24
|
|
20230825,125600,195024310,4070,4070,4070,4070,0
|
|
20230825,125500,195024310,4070,4070,4070,4070,1
|
|
20230825,125400,195020240,4065,4065,4065,4065,24
|
|
20230825,125300,194922680,4065,4065,4065,4065,0
|
|
20230825,125200,194922680,4065,4065,4065,4065,2
|
|
20230825,125100,194914550,4060,4060,4060,4060,38
|
|
20230825,125000,194760270,4065,4065,4065,4065,0
|
|
20230825,124900,194760270,4065,4060,4065,4060,24
|
|
20230825,124800,194662825,4060,4060,4060,4060,40
|
|
20230825,124700,194500425,4060,4060,4060,4060,0
|
|
20230825,124600,194500425,4060,4060,4060,4060,0
|
|
20230825,124500,194500425,4060,4060,4060,4060,38
|
|
20230825,124400,194346145,4065,4065,4065,4065,1
|
|
20230825,124300,194342080,4060,4065,4065,4060,664
|
|
20230825,124200,191645995,4065,4065,4065,4065,0
|
|
20230825,124100,191645995,4065,4070,4070,4065,275
|
|
20230825,124000,190526860,4075,4075,4075,4075,0
|
|
20230825,123900,190526860,4075,4075,4075,4075,186
|
|
20230825,123800,189768910,4080,4080,4080,4080,0
|
|
20230825,123700,189768910,4080,4080,4080,4080,64
|
|
20230825,123600,189507790,4080,4075,4080,4075,24
|
|
20230825,123500,189409985,4075,4075,4075,4075,21
|
|
20230825,123400,189324410,4075,4075,4075,4075,23
|
|
20230825,123300,189230685,4075,4075,4075,4075,2
|
|
20230825,123200,189222535,4080,4075,4080,4075,18
|
|
20230825,123100,189149180,4080,4080,4080,4080,0
|
|
20230825,123000,189149180,4080,4080,4080,4080,1
|
|
20230825,122900,189145100,4075,4080,4080,4075,64
|
|
20230825,122800,188884210,4080,4080,4080,4080,329
|
|
20230825,122700,187541890,4085,4085,4085,4085,1
|
|
20230825,122600,187537805,4080,4080,4080,4080,23
|
|
20230825,122500,187443965,4085,4085,4085,4085,54
|
|
20230825,122400,187223375,4075,4080,4085,4075,28
|
|
20230825,122300,187109245,4080,4080,4080,4080,0
|
|
20230825,122200,187109245,4080,4090,4090,4080,16
|
|
20230825,122100,187043865,4085,4085,4085,4085,6
|
|
20230825,122000,187019355,4085,4075,4085,4075,89
|
|
20230825,121900,186656195,4075,4075,4080,4075,86
|
|
20230825,121800,186305740,4085,4070,4085,4070,608
|
|
20230825,121700,183827095,4080,4070,4080,4070,15
|
|
20230825,121600,183766000,4070,4060,4070,4060,927
|
|
20230825,121500,179998145,4060,4060,4060,4060,102
|
|
20230825,121400,179584025,4060,4060,4060,4055,2180
|
|
20230825,121300,170734630,4060,4065,4065,4060,618
|
|
20230825,121200,168222495,4065,4065,4065,4065,43
|
|
20230825,121100,168047700,4065,4060,4065,4060,337
|
|
20230825,121000,166677980,4060,4065,4065,4060,820
|
|
20230825,120900,163344700,4065,4075,4075,4065,177
|
|
20230825,120800,162624340,4070,4070,4070,4070,2
|
|
20230825,120700,162616200,4070,4070,4075,4070,35
|
|
20230825,120600,162473700,4075,4070,4075,4070,24
|
|
20230825,120500,162376015,4075,4075,4075,4075,2
|
|
20230825,120400,162367865,4080,4080,4080,4080,1
|
|
20230825,120300,162363785,4075,4075,4075,4075,15
|
|
20230825,120200,162302660,4085,4085,4085,4085,0
|
|
20230825,120100,162302660,4085,4075,4085,4065,850
|
|
20230825,120000,158843165,4075,4070,4075,4070,17
|
|
20230825,115900,158773970,4070,4070,4070,4070,1
|
|
20230825,115800,158769900,4070,4075,4075,4070,32
|
|
20230825,115700,158639620,4080,4075,4080,4075,4
|
|
20230825,115600,158623315,4075,4075,4075,4075,24
|
|
20230825,115500,158525515,4080,4080,4080,4080,15
|
|
20230825,115400,158464315,4085,4085,4085,4085,0
|
|
20230825,115300,158464315,4085,4085,4085,4085,0
|
|
20230825,115200,158464315,4085,4085,4085,4085,12
|
|
20230825,115100,158415295,4075,4075,4075,4075,0
|
|
20230825,115000,158415295,4075,4075,4075,4075,23
|
|
20230825,114900,158321570,4090,4090,4090,4090,0
|
|
20230825,114800,158321570,4090,4090,4090,4090,0
|
|
20230825,114700,158321570,4090,4090,4090,4090,0
|
|
20230825,114600,158321570,4090,4090,4090,4090,0
|
|
20230825,114500,158321570,4090,4085,4090,4085,8
|
|
20230825,114400,158288875,4085,4085,4085,4085,2
|
|
20230825,114300,158280705,4090,4075,4090,4075,135
|
|
20230825,114200,157730465,4085,4085,4085,4085,0
|
|
20230825,114100,157730465,4085,4085,4090,4080,158
|
|
20230825,114000,157085125,4085,4070,4085,4070,162
|
|
20230825,113900,156425305,4070,4075,4075,4070,404
|
|
20230825,113800,154781010,4075,4075,4075,4075,15
|
|
20230825,113700,154719885,4080,4085,4085,4080,10
|
|
20230825,113600,154679060,4085,4080,4085,4080,100
|
|
20230825,113500,154270565,4085,4085,4085,4085,1
|
|
20230825,113400,154266480,4080,4080,4085,4080,52
|
|
20230825,113300,154054315,4085,4080,4085,4080,35
|
|
20230825,113200,153911355,4085,4080,4085,4080,10
|
|
20230825,113100,153870540,4080,4070,4080,4070,86
|
|
20230825,113000,153520430,4070,4070,4070,4070,12
|
|
20230825,112900,153471590,4070,4070,4070,4070,0
|
|
20230825,112800,153471590,4070,4060,4070,4060,55
|
|
20230825,112700,153248280,4060,4065,4065,4060,83
|
|
20230825,112600,152911250,4065,4070,4070,4065,340
|
|
20230825,112500,151529030,4070,4070,4070,4070,0
|
|
20230825,112400,151529030,4070,4070,4070,4070,0
|
|
20230825,112300,151529030,4070,4070,4070,4070,157
|
|
20230825,112200,150890040,4070,4080,4085,4070,310
|
|
20230825,112100,149623875,4085,4090,4095,4070,5245
|
|
20230825,112000,128201815,4085,4085,4125,4080,5096
|
|
20230825,111900,107384465,4070,4105,4105,4070,9021
|
|
20230825,111800,70513200,4105,4105,4105,4105,23
|
|
20230825,111700,70418785,4105,4105,4105,4105,0
|
|
20230825,111600,70418785,4105,4110,4110,4105,25
|
|
20230825,111500,70316110,4105,4105,4105,4105,23
|
|
20230825,111400,70221695,4105,4105,4105,4105,23
|
|
20230825,111300,70127280,4125,4105,4125,4105,16
|
|
20230825,111200,70061580,4105,4105,4125,4105,27
|
|
20230825,111100,69950725,4125,4125,4125,4125,3
|
|
20230825,111000,69938350,4100,4125,4125,4100,2
|
|
20230825,110900,69930125,4120,4120,4120,4120,0
|
|
20230825,110800,69930125,4120,4120,4120,4120,0
|
|
20230825,110700,69930125,4120,4120,4120,4120,7
|
|
20230825,110600,69901285,4120,4110,4120,4100,33
|
|
20230825,110500,69765555,4105,4100,4105,4100,45
|
|
20230825,110400,69580945,4100,4100,4100,4100,1
|
|
20230825,110300,69576845,4100,4105,4115,4100,28
|
|
20230825,110200,69461880,4115,4110,4115,4100,341
|
|
20230825,110100,68061990,4115,4115,4115,4115,26
|
|
20230825,110000,67955000,4125,4125,4125,4125,2
|
|
20230825,105900,67946750,4125,4120,4125,4120,72
|
|
20230825,105800,67650090,4120,4120,4120,4120,0
|
|
20230825,105700,67650090,4120,4110,4120,4105,371
|
|
20230825,105600,66126675,4110,4120,4120,4110,524
|
|
20230825,105500,63971340,4120,4125,4125,4120,50
|
|
20230825,105400,63765280,4140,4140,4140,4140,0
|
|
20230825,105300,63765280,4140,4140,4140,4140,0
|
|
20230825,105200,63765280,4140,4135,4140,4135,32
|
|
20230825,105100,63632855,4130,4130,4130,4130,1
|
|
20230825,105000,63628725,4125,4125,4125,4125,50
|
|
20230825,104900,63422475,4120,4120,4120,4120,7
|
|
20230825,104800,63393635,4115,4115,4115,4115,15
|
|
20230825,104700,63331910,4120,4120,4120,4120,1
|
|
20230825,104600,63327790,4115,4125,4125,4115,8
|
|
20230825,104500,63294820,4125,4125,4125,4125,0
|
|
20230825,104400,63294820,4125,4125,4125,4125,1
|
|
20230825,104300,63290695,4125,4140,4140,4125,15
|
|
20230825,104200,63228805,4125,4140,4140,4125,3
|
|
20230825,104100,63216400,4140,4140,4140,4140,0
|
|
20230825,104000,63216400,4140,4130,4140,4130,11
|
|
20230825,103900,63170915,4140,4135,4140,4135,12
|
|
20230825,103800,63121290,4130,4130,4130,4130,0
|
|
20230825,103700,63121290,4130,4130,4130,4130,154
|
|
20230825,103600,62485270,4130,4130,4130,4110,104
|
|
20230825,103500,62057750,4110,4110,4110,4110,36
|
|
20230825,103400,61909790,4110,4120,4120,4110,500
|
|
20230825,103300,59851925,4120,4120,4120,4120,15
|
|
20230825,103200,59790125,4130,4130,4130,4130,1
|
|
20230825,103100,59785995,4120,4120,4120,4120,1
|
|
20230825,103000,59781875,4130,4130,4130,4130,48
|
|
20230825,102900,59583635,4130,4130,4130,4130,0
|
|
20230825,102800,59583635,4130,4125,4130,4125,22
|
|
20230825,102700,59492810,4130,4130,4130,4130,4
|
|
20230825,102600,59476290,4125,4125,4125,4125,1
|
|
20230825,102500,59472165,4120,4120,4120,4120,15
|
|
20230825,102400,59410365,4140,4140,4140,4140,0
|
|
20230825,102300,59410365,4140,4140,4140,4140,1
|
|
20230825,102200,59406225,4145,4145,4145,4145,0
|
|
20230825,102100,59406225,4145,4145,4145,4145,0
|
|
20230825,102000,59406225,4145,4145,4145,4145,1
|
|
20230825,101900,59402080,4140,4140,4140,4140,1
|
|
20230825,101800,59397940,4120,4120,4120,4120,50
|
|
20230825,101700,59191940,4145,4125,4145,4125,19
|
|
20230825,101600,59113385,4110,4115,4115,4110,279
|
|
20230825,101500,57966070,4120,4120,4120,4120,12
|
|
20230825,101400,57916630,4125,4120,4125,4115,560
|
|
20230825,101300,55609675,4125,4120,4125,4120,12
|
|
20230825,101200,55560230,4120,4125,4125,4120,11
|
|
20230825,101100,55514870,4145,4145,4145,4145,0
|
|
20230825,101000,55514870,4145,4145,4145,4145,1
|
|
20230825,100900,55510725,4125,4125,4125,4125,5
|
|
20230825,100800,55490100,4150,4150,4150,4150,0
|
|
20230825,100700,55490100,4150,4150,4150,4150,0
|
|
20230825,100600,55490100,4150,4150,4150,4150,0
|
|
20230825,100500,55490100,4150,4150,4150,4150,0
|
|
20230825,100400,55490100,4150,4140,4150,4140,43
|
|
20230825,100300,55311900,4145,4135,4145,4135,40
|
|
20230825,100200,55146255,4145,4145,4145,4145,0
|
|
20230825,100100,55146255,4145,4115,4145,4115,17
|
|
20230825,100000,55076060,4110,4115,4115,4110,220
|
|
20230825,095900,54171245,4120,4130,4130,4120,90
|
|
20230825,095800,53800345,4130,4130,4130,4130,15
|
|
20230825,095700,53738395,4135,4135,4135,4135,0
|
|
20230825,095600,53738395,4135,4135,4135,4135,1
|
|
20230825,095500,53734260,4130,4130,4130,4130,816
|
|
20230825,095400,50364180,4130,4130,4130,4130,0
|
|
20230825,095300,50364180,4130,4135,4135,4130,16
|
|
20230825,095200,50298095,4140,4140,4140,4140,2
|
|
20230825,095100,50289815,4140,4140,4140,4140,0
|
|
20230825,095000,50289815,4140,4140,4140,4140,0
|
|
20230825,094900,50289815,4140,4140,4140,4140,1
|
|
20230825,094800,50285675,4140,4140,4140,4140,241
|
|
20230825,094700,49287935,4140,4125,4140,4125,212
|
|
20230825,094600,48412315,4130,4130,4130,4130,0
|
|
20230825,094500,48412315,4130,4130,4130,4130,0
|
|
20230825,094400,48412315,4130,4125,4130,4125,10
|
|
20230825,094300,48371050,4120,4120,4120,4120,15
|
|
20230825,094200,48309250,4120,4120,4120,4120,0
|
|
20230825,094100,48309250,4120,4125,4125,4120,230
|
|
20230825,094000,47361635,4130,4140,4140,4130,104
|
|
20230825,093900,46931115,4140,4140,4140,4140,15
|
|
20230825,093800,46869015,4140,4145,4145,4140,2
|
|
20230825,093700,46860730,4145,4145,4145,4145,1
|
|
20230825,093600,46856585,4140,4140,4140,4140,0
|
|
20230825,093500,46856585,4140,4140,4140,4140,15
|
|
20230825,093400,46794485,4150,4150,4150,4150,0
|
|
20230825,093300,46794485,4150,4150,4150,4150,0
|
|
20230825,093200,46794485,4150,4150,4150,4150,1
|
|
20230825,093100,46790335,4145,4150,4150,4145,72
|
|
20230825,093000,46491795,4150,4150,4150,4150,5
|
|
20230825,092900,46471045,4150,4150,4150,4150,0
|
|
20230825,092800,46471045,4150,4150,4150,4150,310
|
|
20230825,092700,45184545,4150,4150,4150,4150,15
|
|
20230825,092600,45122295,4155,4160,4160,4155,7
|
|
20230825,092500,45093195,4150,4150,4150,4150,300
|
|
20230825,092400,43848195,4160,4150,4160,4150,35
|
|
20230825,092300,43702745,4165,4165,4165,4165,1
|
|
20230825,092200,43698580,4155,4155,4155,4155,712
|
|
20230825,092100,40740220,4170,4155,4170,4155,66
|
|
20230825,092000,40465385,4170,4150,4170,4150,237
|
|
20230825,091900,39480195,4155,4155,4160,4155,10
|
|
20230825,091800,39438640,4160,4175,4175,4160,215
|
|
20230825,091700,38543070,4160,4160,4160,4160,900
|
|
20230825,091600,34799070,4170,4170,4170,4170,1
|
|
20230825,091500,34794900,4185,4165,4185,4155,38
|
|
20230825,091400,34636370,4160,4150,4160,4150,587
|
|
20230825,091300,32198530,4145,4145,4145,4145,7
|
|
20230825,091200,32169515,4150,4145,4150,4145,9
|
|
20230825,091100,32132205,4135,4135,4135,4135,15
|
|
20230825,091000,32070180,4135,4140,4140,4135,385
|
|
20230825,090900,30478190,4150,4150,4150,4150,0
|
|
20230825,090800,30478190,4150,4150,4150,4150,0
|
|
20230825,090700,30478190,4150,4145,4150,4145,154
|
|
20230825,090600,29839100,4130,4140,4140,4130,480
|
|
20230825,090500,27856000,4135,4135,4140,4130,2667
|
|
20230825,090400,16841095,4130,4130,4130,4130,359
|
|
20230825,090300,15358425,4130,4110,4130,4110,257
|
|
20230825,090200,14297465,4105,4100,4105,4095,440
|
|
20230825,090100,12494870,4100,4130,4130,4100,1232
|
|
20230825,090000,7418220,4130,4150,4150,4130,1790
|