658 lines
32 KiB
CSV
658 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,195500,851445245,3030,3030,3030,3030,4224
|
|
20230822,195400,851445245,3030,3030,3030,3030,0
|
|
20230822,195300,851445245,3030,3030,3030,3030,0
|
|
20230822,195200,851445245,3030,3030,3030,3030,0
|
|
20230822,195100,851445245,3030,3030,3030,3030,0
|
|
20230822,195000,851445245,3030,3030,3030,3030,0
|
|
20230822,194900,851445245,3030,3030,3030,3030,0
|
|
20230822,194800,851445245,3030,3030,3030,3030,0
|
|
20230822,194700,851445245,3030,3030,3030,3030,0
|
|
20230822,194600,851445245,3030,3030,3030,3030,0
|
|
20230822,194500,851445245,3030,3030,3030,3030,0
|
|
20230822,194400,851445245,3030,3030,3030,3030,0
|
|
20230822,194300,851445245,3030,3030,3030,3030,0
|
|
20230822,194200,851445245,3030,3030,3030,3030,0
|
|
20230822,194100,851445245,3030,3030,3030,3030,0
|
|
20230822,194000,851445245,3030,3030,3030,3030,0
|
|
20230822,193900,851445245,3030,3030,3030,3030,0
|
|
20230822,193800,851445245,3030,3030,3030,3030,0
|
|
20230822,193700,851445245,3030,3030,3030,3030,0
|
|
20230822,193600,851445245,3030,3030,3030,3030,0
|
|
20230822,193500,851445245,3030,3030,3030,3030,0
|
|
20230822,193400,851445245,3030,3030,3030,3030,0
|
|
20230822,193300,851445245,3030,3030,3030,3030,0
|
|
20230822,193200,851445245,3030,3030,3030,3030,0
|
|
20230822,193100,851445245,3030,3030,3030,3030,0
|
|
20230822,193000,851445245,3030,3030,3030,3030,0
|
|
20230822,192900,851445245,3030,3030,3030,3030,0
|
|
20230822,192800,851445245,3030,3030,3030,3030,0
|
|
20230822,192700,851445245,3030,3030,3030,3030,0
|
|
20230822,192600,851445245,3030,3030,3030,3030,0
|
|
20230822,192500,851445245,3030,3030,3030,3030,4224
|
|
20230822,192400,851445245,3030,3030,3030,3030,0
|
|
20230822,192300,851445245,3030,3030,3030,3030,0
|
|
20230822,192200,851445245,3030,3030,3030,3030,0
|
|
20230822,192100,851445245,3030,3030,3030,3030,0
|
|
20230822,192000,851445245,3030,3030,3030,3030,0
|
|
20230822,191900,851445245,3030,3030,3030,3030,0
|
|
20230822,191800,851445245,3030,3030,3030,3030,0
|
|
20230822,191700,851445245,3030,3030,3030,3030,0
|
|
20230822,191600,851445245,3030,3030,3030,3030,0
|
|
20230822,191500,851445245,3030,3030,3030,3030,0
|
|
20230822,191400,851445245,3030,3030,3030,3030,0
|
|
20230822,191300,851445245,3030,3030,3030,3030,0
|
|
20230822,191200,851445245,3030,3030,3030,3030,0
|
|
20230822,191100,851445245,3030,3030,3030,3030,0
|
|
20230822,191000,851445245,3030,3030,3030,3030,0
|
|
20230822,190900,851445245,3030,3030,3030,3030,0
|
|
20230822,190800,851445245,3030,3030,3030,3030,0
|
|
20230822,190700,851445245,3030,3030,3030,3030,0
|
|
20230822,190600,851445245,3030,3030,3030,3030,0
|
|
20230822,190500,851445245,3030,3030,3030,3030,0
|
|
20230822,190400,851445245,3030,3030,3030,3030,0
|
|
20230822,190300,851445245,3030,3030,3030,3030,0
|
|
20230822,190200,851445245,3030,3030,3030,3030,0
|
|
20230822,190100,851445245,3030,3030,3030,3030,0
|
|
20230822,190000,851445245,3030,3030,3030,3030,0
|
|
20230822,185900,851445245,3030,3030,3030,3030,0
|
|
20230822,185800,851445245,3030,3030,3030,3030,0
|
|
20230822,185700,851445245,3030,3030,3030,3030,0
|
|
20230822,185600,851445245,3030,3030,3030,3030,0
|
|
20230822,185500,851445245,3030,3030,3030,3030,4224
|
|
20230822,185400,851445245,3030,3030,3030,3030,0
|
|
20230822,185300,851445245,3030,3030,3030,3030,0
|
|
20230822,185200,851445245,3030,3030,3030,3030,0
|
|
20230822,185100,851445245,3030,3030,3030,3030,0
|
|
20230822,185000,851445245,3030,3030,3030,3030,0
|
|
20230822,184900,851445245,3030,3030,3030,3030,0
|
|
20230822,184800,851445245,3030,3030,3030,3030,0
|
|
20230822,184700,851445245,3030,3030,3030,3030,0
|
|
20230822,184600,851445245,3030,3030,3030,3030,0
|
|
20230822,184500,851445245,3030,3030,3030,3030,0
|
|
20230822,184400,851445245,3030,3030,3030,3030,0
|
|
20230822,184300,851445245,3030,3030,3030,3030,0
|
|
20230822,184200,851445245,3030,3030,3030,3030,0
|
|
20230822,184100,851445245,3030,3030,3030,3030,0
|
|
20230822,184000,851445245,3030,3030,3030,3030,0
|
|
20230822,183900,851445245,3030,3030,3030,3030,0
|
|
20230822,183800,851445245,3030,3030,3030,3030,0
|
|
20230822,183700,851445245,3030,3030,3030,3030,0
|
|
20230822,183600,851445245,3030,3030,3030,3030,0
|
|
20230822,183500,851445245,3030,3030,3030,3030,0
|
|
20230822,183400,851445245,3030,3030,3030,3030,0
|
|
20230822,183300,851445245,3030,3030,3030,3030,0
|
|
20230822,183200,851445245,3030,3030,3030,3030,0
|
|
20230822,183100,851445245,3030,3030,3030,3030,0
|
|
20230822,183000,851445245,3030,3030,3030,3030,0
|
|
20230822,182900,851445245,3030,3030,3030,3030,0
|
|
20230822,182800,851445245,3030,3030,3030,3030,0
|
|
20230822,182700,851445245,3030,3030,3030,3030,0
|
|
20230822,182600,851445245,3030,3030,3030,3030,0
|
|
20230822,182500,851445245,3030,3030,3030,3030,4224
|
|
20230822,182400,851445245,3030,3030,3030,3030,0
|
|
20230822,182300,851445245,3030,3030,3030,3030,0
|
|
20230822,182200,851445245,3030,3030,3030,3030,0
|
|
20230822,182100,851445245,3030,3030,3030,3030,0
|
|
20230822,182000,851445245,3030,3030,3030,3030,0
|
|
20230822,181900,851445245,3030,3030,3030,3030,0
|
|
20230822,181800,851445245,3030,3030,3030,3030,0
|
|
20230822,181700,851445245,3030,3030,3030,3030,0
|
|
20230822,181600,851445245,3030,3030,3030,3030,0
|
|
20230822,181500,851445245,3030,3030,3030,3030,0
|
|
20230822,181400,851445245,3030,3030,3030,3030,0
|
|
20230822,181300,851445245,3030,3030,3030,3030,0
|
|
20230822,181200,851445245,3030,3030,3030,3030,0
|
|
20230822,181100,851445245,3030,3030,3030,3030,0
|
|
20230822,181000,851445245,3030,3030,3030,3030,0
|
|
20230822,180900,851445245,3030,3030,3030,3030,0
|
|
20230822,180800,851445245,3030,3030,3030,3030,0
|
|
20230822,180700,851445245,3030,3030,3030,3030,0
|
|
20230822,180600,851445245,3030,3030,3030,3030,0
|
|
20230822,180500,851445245,3030,3030,3030,3030,0
|
|
20230822,180400,851445245,3030,3030,3030,3030,0
|
|
20230822,180300,851445245,3030,3030,3030,3030,0
|
|
20230822,180200,851445245,3030,3030,3030,3030,0
|
|
20230822,180100,851445245,3030,3030,3030,3030,0
|
|
20230822,180000,851445245,3030,3030,3030,3030,0
|
|
20230822,175900,851445245,3030,3030,3030,3030,0
|
|
20230822,175800,851445245,3030,3030,3030,3030,0
|
|
20230822,175700,851445245,3030,3030,3030,3030,0
|
|
20230822,175600,851445245,3030,3030,3030,3030,0
|
|
20230822,175500,851445245,3030,3030,3030,3030,4224
|
|
20230822,175400,851445245,3030,3030,3030,3030,0
|
|
20230822,175300,851445245,3030,3030,3030,3030,0
|
|
20230822,175200,851445245,3030,3030,3030,3030,0
|
|
20230822,175100,851445245,3030,3030,3030,3030,0
|
|
20230822,175000,851445245,3030,3030,3030,3030,0
|
|
20230822,174900,851445245,3030,3030,3030,3030,0
|
|
20230822,174800,851445245,3030,3030,3030,3030,0
|
|
20230822,174700,851445245,3030,3030,3030,3030,0
|
|
20230822,174600,851445245,3030,3030,3030,3030,0
|
|
20230822,174500,851445245,3030,3030,3030,3030,0
|
|
20230822,174400,851445245,3030,3030,3030,3030,0
|
|
20230822,174300,851445245,3030,3030,3030,3030,0
|
|
20230822,174200,851445245,3030,3030,3030,3030,0
|
|
20230822,174100,851445245,3030,3030,3030,3030,0
|
|
20230822,174000,851445245,3030,3030,3030,3030,0
|
|
20230822,173900,851445245,3030,3030,3030,3030,0
|
|
20230822,173800,851445245,3030,3030,3030,3030,0
|
|
20230822,173700,851445245,3030,3030,3030,3030,0
|
|
20230822,173600,851445245,3030,3030,3030,3030,0
|
|
20230822,173500,851445245,3030,3030,3030,3030,0
|
|
20230822,173400,851445245,3030,3030,3030,3030,0
|
|
20230822,173300,851445245,3030,3030,3030,3030,0
|
|
20230822,173200,851445245,3030,3030,3030,3030,0
|
|
20230822,173100,851445245,3030,3030,3030,3030,0
|
|
20230822,173000,851445245,3030,3030,3030,3030,0
|
|
20230822,172900,851445245,3030,3030,3030,3030,0
|
|
20230822,172800,851445245,3030,3030,3030,3030,0
|
|
20230822,172700,851445245,3030,3030,3030,3030,0
|
|
20230822,172600,851445245,3030,3030,3030,3030,0
|
|
20230822,172500,851445245,3030,3030,3030,3030,4224
|
|
20230822,172400,851445245,3030,3030,3030,3030,0
|
|
20230822,172300,851445245,3030,3030,3030,3030,0
|
|
20230822,172200,851445245,3030,3030,3030,3030,0
|
|
20230822,172100,851445245,3030,3030,3030,3030,0
|
|
20230822,172000,851445245,3030,3030,3030,3030,0
|
|
20230822,171900,851445245,3030,3030,3030,3030,0
|
|
20230822,171800,851445245,3030,3030,3030,3030,0
|
|
20230822,171700,851445245,3030,3030,3030,3030,0
|
|
20230822,171600,851445245,3030,3030,3030,3030,0
|
|
20230822,171500,851445245,3030,3030,3030,3030,0
|
|
20230822,171400,851445245,3030,3030,3030,3030,0
|
|
20230822,171300,851445245,3030,3030,3030,3030,0
|
|
20230822,171200,851445245,3030,3030,3030,3030,0
|
|
20230822,171100,851445245,3030,3030,3030,3030,0
|
|
20230822,171000,851445245,3030,3030,3030,3030,0
|
|
20230822,170900,851445245,3030,3030,3030,3030,0
|
|
20230822,170800,851445245,3030,3030,3030,3030,0
|
|
20230822,170700,851445245,3030,3030,3030,3030,0
|
|
20230822,170600,851445245,3030,3030,3030,3030,0
|
|
20230822,170500,851445245,3030,3030,3030,3030,0
|
|
20230822,170400,851445245,3030,3030,3030,3030,0
|
|
20230822,170300,851445245,3030,3030,3030,3030,0
|
|
20230822,170200,851445245,3030,3030,3030,3030,0
|
|
20230822,170100,851445245,3030,3030,3030,3030,0
|
|
20230822,170000,851445245,3030,3030,3030,3030,0
|
|
20230822,165900,851445245,3030,3030,3030,3030,0
|
|
20230822,165800,851445245,3030,3030,3030,3030,0
|
|
20230822,165700,851445245,3030,3030,3030,3030,0
|
|
20230822,165600,851445245,3030,3030,3030,3030,0
|
|
20230822,165500,851445245,3030,3030,3030,3030,4224
|
|
20230822,165400,851445245,3030,3030,3030,3030,0
|
|
20230822,165300,851445245,3030,3030,3030,3030,0
|
|
20230822,165200,851445245,3030,3030,3030,3030,0
|
|
20230822,165100,851445245,3030,3030,3030,3030,0
|
|
20230822,165000,851445245,3030,3030,3030,3030,0
|
|
20230822,164900,851445245,3030,3030,3030,3030,0
|
|
20230822,164800,851445245,3030,3030,3030,3030,0
|
|
20230822,164700,851445245,3030,3030,3030,3030,0
|
|
20230822,164600,851445245,3030,3030,3030,3030,0
|
|
20230822,164500,851445245,3030,3030,3030,3030,0
|
|
20230822,164400,851445245,3030,3030,3030,3030,0
|
|
20230822,164300,851445245,3030,3030,3030,3030,0
|
|
20230822,164200,851445245,3030,3030,3030,3030,0
|
|
20230822,164100,851445245,3030,3030,3030,3030,0
|
|
20230822,164000,851445245,3030,3030,3030,3030,0
|
|
20230822,163900,851445245,3030,3030,3030,3030,0
|
|
20230822,163800,851445245,3030,3030,3030,3030,0
|
|
20230822,163700,851445245,3030,3030,3030,3030,0
|
|
20230822,163600,851445245,3030,3030,3030,3030,0
|
|
20230822,163500,851445245,3030,3030,3030,3030,0
|
|
20230822,163400,851445245,3030,3030,3030,3030,0
|
|
20230822,163300,851445245,3030,3030,3030,3030,0
|
|
20230822,163200,851445245,3030,3030,3030,3030,0
|
|
20230822,163100,851445245,3030,3030,3030,3030,0
|
|
20230822,163000,851445245,3030,3030,3030,3030,0
|
|
20230822,162900,851445245,3030,3030,3030,3030,0
|
|
20230822,162800,851445245,3030,3030,3030,3030,0
|
|
20230822,162700,851445245,3030,3030,3030,3030,0
|
|
20230822,162600,851445245,3030,3030,3030,3030,0
|
|
20230822,162500,851445245,3030,3030,3030,3030,4224
|
|
20230822,162400,851445245,3030,3030,3030,3030,0
|
|
20230822,162300,851445245,3030,3030,3030,3030,0
|
|
20230822,162200,851445245,3030,3030,3030,3030,0
|
|
20230822,162100,851445245,3030,3030,3030,3030,0
|
|
20230822,162000,851445245,3030,3030,3030,3030,0
|
|
20230822,161900,851445245,3030,3030,3030,3030,0
|
|
20230822,161800,851445245,3030,3030,3030,3030,0
|
|
20230822,161700,851445245,3030,3030,3030,3030,0
|
|
20230822,161600,851445245,3030,3030,3030,3030,0
|
|
20230822,161500,851445245,3030,3030,3030,3030,0
|
|
20230822,161400,851445245,3030,3030,3030,3030,0
|
|
20230822,161300,851445245,3030,3030,3030,3030,0
|
|
20230822,161200,851445245,3030,3030,3030,3030,0
|
|
20230822,161100,851445245,3030,3030,3030,3030,0
|
|
20230822,161000,851445245,3030,3030,3030,3030,0
|
|
20230822,160900,851445245,3030,3030,3030,3030,0
|
|
20230822,160800,851445245,3030,3030,3030,3030,0
|
|
20230822,160700,851445245,3030,3030,3030,3030,0
|
|
20230822,160600,851445245,3030,3030,3030,3030,0
|
|
20230822,160500,851445245,3030,3030,3030,3030,0
|
|
20230822,160400,851445245,3030,3030,3030,3030,0
|
|
20230822,160300,851445245,3030,3030,3030,3030,0
|
|
20230822,160200,851445245,3030,3030,3030,3030,0
|
|
20230822,160100,851445245,3030,3030,3030,3030,0
|
|
20230822,160000,851445245,3030,3030,3030,3030,0
|
|
20230822,155900,851445245,3030,3030,3030,3030,0
|
|
20230822,155800,851445245,3030,3030,3030,3030,0
|
|
20230822,155700,851445245,3030,3030,3030,3030,0
|
|
20230822,155600,851445245,3030,3030,3030,3030,0
|
|
20230822,155500,851445245,3030,3030,3030,3030,4224
|
|
20230822,155400,851445245,3030,3030,3030,3030,0
|
|
20230822,155300,851445245,3030,3030,3030,3030,0
|
|
20230822,155200,851445245,3030,3030,3030,3030,0
|
|
20230822,155100,851445245,3030,3030,3030,3030,0
|
|
20230822,155000,851445245,3030,3030,3030,3030,0
|
|
20230822,154900,851445245,3030,3030,3030,3030,0
|
|
20230822,154800,851445245,3030,3030,3030,3030,0
|
|
20230822,154700,851445245,3030,3030,3030,3030,0
|
|
20230822,154600,851445245,3030,3030,3030,3030,0
|
|
20230822,154500,851445245,3030,3030,3030,3030,0
|
|
20230822,154400,851445245,3030,3030,3030,3030,0
|
|
20230822,154300,851445245,3030,3030,3030,3030,0
|
|
20230822,154200,851445245,3030,3030,3030,3030,0
|
|
20230822,154100,851445245,3030,3030,3030,3030,0
|
|
20230822,154000,851445245,3030,3030,3030,3030,0
|
|
20230822,153900,851445245,3030,3030,3030,3030,0
|
|
20230822,153800,851445245,3030,3030,3030,3030,0
|
|
20230822,153700,851445245,3030,3030,3030,3030,0
|
|
20230822,153600,851445245,3030,3030,3030,3030,0
|
|
20230822,153500,851445245,3030,3030,3030,3030,0
|
|
20230822,153400,851445245,3030,3030,3030,3030,0
|
|
20230822,153300,851445245,3030,3030,3030,3030,0
|
|
20230822,153200,851445245,3030,3030,3030,3030,0
|
|
20230822,153100,851445245,3030,3030,3030,3030,0
|
|
20230822,153000,851445245,3030,3030,3030,3030,4224
|
|
20230822,152900,838646525,3030,3030,3030,3030,0
|
|
20230822,152800,838646525,3030,3030,3030,3030,0
|
|
20230822,152700,838646525,3030,3030,3030,3030,0
|
|
20230822,152600,838646525,3030,3030,3030,3030,0
|
|
20230822,152500,838646525,3030,3030,3030,3030,0
|
|
20230822,152400,838646525,3030,3030,3030,3030,0
|
|
20230822,152300,838646525,3030,3030,3030,3030,0
|
|
20230822,152200,838646525,3030,3030,3030,3030,0
|
|
20230822,152100,838646525,3030,3030,3030,3030,0
|
|
20230822,152000,838646525,3030,3030,3030,3030,0
|
|
20230822,151900,838646525,3030,3030,3040,3030,37
|
|
20230822,151800,838534395,3040,3035,3040,3030,1743
|
|
20230822,151700,833248600,3040,3040,3040,3040,62
|
|
20230822,151600,833060120,3040,3035,3040,3035,55
|
|
20230822,151500,832893090,3040,3040,3040,3040,1
|
|
20230822,151400,832890050,3035,3040,3040,3035,126
|
|
20230822,151300,832507630,3035,3035,3035,3035,3
|
|
20230822,151200,832498525,3035,3040,3040,3035,516
|
|
20230822,151100,830932460,3035,3035,3035,3035,0
|
|
20230822,151000,830932460,3035,3035,3035,3035,124
|
|
20230822,150900,830556120,3040,3040,3040,3040,1
|
|
20230822,150800,830553080,3035,3035,3040,3035,677
|
|
20230822,150700,828498365,3040,3035,3040,3035,289
|
|
20230822,150600,827620810,3035,3040,3040,3035,1870
|
|
20230822,150500,821945355,3035,3035,3035,3035,182
|
|
20230822,150400,821392985,3035,3035,3035,3035,8
|
|
20230822,150300,821368705,3040,3035,3040,3035,608
|
|
20230822,150200,819523420,3035,3040,3040,3035,257
|
|
20230822,150100,818742495,3035,3035,3035,3035,32
|
|
20230822,150000,818645375,3040,3040,3040,3040,124
|
|
20230822,145900,818268415,3045,3045,3045,3045,0
|
|
20230822,145800,818268415,3045,3035,3045,3035,407
|
|
20230822,145700,817033160,3035,3035,3035,3035,33
|
|
20230822,145600,816933005,3040,3040,3040,3035,101
|
|
20230822,145500,816626290,3040,3040,3040,3035,181
|
|
20230822,145400,816076345,3035,3035,3035,3035,23
|
|
20230822,145300,816006540,3035,3035,3035,3035,67
|
|
20230822,145200,815803195,3050,3040,3050,3040,1924
|
|
20230822,145100,809954225,3040,3040,3040,3040,200
|
|
20230822,145000,809346225,3040,3040,3040,3040,91
|
|
20230822,144900,809069585,3045,3040,3045,3040,501
|
|
20230822,144800,807546520,3045,3045,3045,3040,404
|
|
20230822,144700,806317640,3045,3040,3045,3040,2059
|
|
20230822,144600,800048480,3040,3040,3040,3040,90
|
|
20230822,144500,799774880,3040,3045,3045,3040,159
|
|
20230822,144400,799290835,3045,3045,3045,3045,89
|
|
20230822,144300,799019830,3045,3045,3045,3045,160
|
|
20230822,144200,798532630,3045,3050,3050,3045,9
|
|
20230822,144100,798505220,3045,3050,3050,3045,623
|
|
20230822,144000,796605685,3055,3040,3055,3040,1063
|
|
20230822,143900,793361655,3035,3055,3055,3035,477
|
|
20230822,143800,791913940,3040,3040,3040,3040,1282
|
|
20230822,143700,788016660,3040,3040,3040,3040,565
|
|
20230822,143600,786299060,3040,3040,3040,3040,75
|
|
20230822,143500,786071060,3040,3045,3045,3040,32
|
|
20230822,143400,785973775,3040,3040,3040,3040,124
|
|
20230822,143300,785596815,3045,3045,3045,3045,0
|
|
20230822,143200,785596815,3045,3040,3045,3040,74
|
|
20230822,143100,785371600,3040,3045,3045,3040,120
|
|
20230822,143000,785006240,3060,3060,3060,3060,1
|
|
20230822,142900,785003180,3045,3055,3060,3045,68
|
|
20230822,142800,784796025,3060,3040,3060,3035,3294
|
|
20230822,142700,774743105,3040,3040,3040,3040,80
|
|
20230822,142600,774499905,3040,3040,3040,3040,59
|
|
20230822,142500,774320545,3045,3040,3045,3040,204
|
|
20230822,142400,773700045,3035,3040,3040,3035,63
|
|
20230822,142300,773508690,3040,3045,3045,3040,1173
|
|
20230822,142200,769942725,3045,3045,3045,3045,59
|
|
20230822,142100,769763070,3050,3040,3050,3040,31
|
|
20230822,142000,769668785,3040,3045,3045,3040,48
|
|
20230822,141900,769522665,3040,3045,3045,3035,177
|
|
20230822,141800,768984905,3035,3035,3035,3035,0
|
|
20230822,141700,768984905,3035,3045,3045,3035,93
|
|
20230822,141600,768702620,3045,3045,3045,3045,1
|
|
20230822,141500,768699575,3035,3035,3035,3035,65
|
|
20230822,141400,768502300,3035,3050,3050,3035,60
|
|
20230822,141300,768320185,3035,3035,3035,3035,874
|
|
20230822,141200,765667595,3040,3035,3040,3035,161
|
|
20230822,141100,765178450,3045,3045,3045,3045,0
|
|
20230822,141000,765178450,3045,3035,3045,3035,83
|
|
20230822,140900,764926535,3035,3035,3035,3035,9
|
|
20230822,140800,764899220,3040,3040,3040,3040,239
|
|
20230822,140700,764172660,3035,3045,3045,3035,60
|
|
20230822,140600,763990550,3035,3035,3035,3035,31
|
|
20230822,140500,763896465,3035,3040,3040,3035,150
|
|
20230822,140400,763440755,3040,3040,3040,3040,1105
|
|
20230822,140300,760081555,3040,3040,3040,3040,13
|
|
20230822,140200,760042035,3040,3040,3040,3040,110
|
|
20230822,140100,759707635,3040,3045,3045,3040,270
|
|
20230822,140000,758886205,3045,3040,3045,3040,284
|
|
20230822,135900,758021755,3045,3035,3045,3035,27
|
|
20230822,135800,757939790,3040,3035,3045,3035,155
|
|
20230822,135700,757469245,3030,3030,3030,3030,20
|
|
20230822,135600,757408645,3045,3035,3045,3035,13
|
|
20230822,135500,757369120,3045,3030,3045,3030,99
|
|
20230822,135400,757069060,3045,3035,3045,3035,43
|
|
20230822,135300,756938545,3030,3030,3030,3030,124
|
|
20230822,135200,756562825,3030,3030,3030,3030,9
|
|
20230822,135100,756535555,3030,3035,3035,3030,42
|
|
20230822,135000,756408200,3030,3035,3035,3030,136
|
|
20230822,134900,755995735,3045,3045,3045,3045,4
|
|
20230822,134800,755983555,3030,3030,3030,3030,82
|
|
20230822,134700,755735095,3030,3030,3030,3030,8
|
|
20230822,134600,755710855,3030,3030,3030,3030,124
|
|
20230822,134500,755335135,3030,3030,3030,3030,0
|
|
20230822,134400,755335135,3030,3030,3035,3030,98
|
|
20230822,134300,755037870,3030,3030,3030,3030,63
|
|
20230822,134200,754846980,3045,3045,3045,3045,1
|
|
20230822,134100,754843935,3030,3030,3030,3030,134
|
|
20230822,134000,754437915,3030,3045,3045,3030,70
|
|
20230822,133900,754224885,3045,3030,3045,3030,73
|
|
20230822,133800,754003575,3030,3045,3045,3030,64
|
|
20230822,133700,753809580,3030,3035,3050,3025,5041
|
|
20230822,133600,738552385,3035,3040,3050,3035,169
|
|
20230822,133500,738039030,3055,3035,3055,3035,67
|
|
20230822,133400,737835650,3035,3035,3035,3035,59
|
|
20230822,133300,737656585,3035,3035,3035,3035,32
|
|
20230822,133200,737559465,3055,3055,3055,3055,1
|
|
20230822,133100,737556410,3035,3035,3035,3030,1424
|
|
20230822,133000,733239570,3050,3045,3050,3030,885
|
|
20230822,132900,730548825,3045,3045,3050,3040,4224
|
|
20230822,132800,717700295,3050,3050,3050,3050,284
|
|
20230822,132700,716834095,3055,3055,3055,3055,1
|
|
20230822,132600,716831040,3045,3050,3055,3045,683
|
|
20230822,132500,714748060,3050,3055,3055,3050,114
|
|
20230822,132400,714399830,3055,3050,3055,3045,1180
|
|
20230822,132300,710797705,3045,3045,3045,3045,1284
|
|
20230822,132200,706887925,3040,3045,3050,3040,537
|
|
20230822,132100,705250920,3045,3045,3045,3045,25
|
|
20230822,132000,705174795,3045,3045,3045,3045,230
|
|
20230822,131900,704474445,3040,3040,3050,3040,455
|
|
20230822,131800,703087525,3040,3045,3045,3040,4032
|
|
20230822,131700,690821520,3050,3065,3065,3050,5714
|
|
20230822,131600,673393760,3065,3055,3065,3055,27
|
|
20230822,131500,673311265,3050,3050,3055,3050,110
|
|
20230822,131400,672975485,3050,3050,3050,3050,112
|
|
20230822,131300,672633885,3055,3055,3055,3055,120
|
|
20230822,131200,672267285,3055,3055,3055,3055,6932
|
|
20230822,131100,651090025,3055,3055,3055,3055,31
|
|
20230822,131000,650995320,3055,3055,3055,3055,1841
|
|
20230822,130900,645371065,3065,3065,3065,3065,1
|
|
20230822,130800,645368000,3055,3055,3065,3055,24
|
|
20230822,130700,645294670,3055,3065,3065,3055,72
|
|
20230822,130600,645074670,3065,3055,3065,3055,66
|
|
20230822,130500,644873030,3055,3060,3060,3055,154
|
|
20230822,130400,644402110,3060,3060,3060,3060,552
|
|
20230822,130300,642712990,3060,3060,3060,3060,8
|
|
20230822,130200,642688510,3060,3060,3060,3060,124
|
|
20230822,130100,642309070,3060,3060,3060,3060,0
|
|
20230822,130000,642309070,3060,3060,3060,3060,90
|
|
20230822,125900,642033670,3065,3065,3065,3065,200
|
|
20230822,125800,641420670,3060,3060,3060,3060,124
|
|
20230822,125700,641041230,3060,3060,3060,3060,23
|
|
20230822,125600,640970850,3060,3060,3060,3060,8
|
|
20230822,125500,640946370,3060,3060,3060,3060,706
|
|
20230822,125400,638786010,3060,3060,3060,3060,0
|
|
20230822,125300,638786010,3060,3060,3060,3060,382
|
|
20230822,125200,637617090,3060,3065,3065,3060,511
|
|
20230822,125100,636050920,3065,3060,3065,3060,333
|
|
20230822,125000,635031925,3060,3065,3065,3060,62
|
|
20230822,124900,634842190,3060,3060,3065,3060,679
|
|
20230822,124800,632763940,3060,3060,3060,3060,2075
|
|
20230822,124700,626414440,3065,3065,3065,3065,50
|
|
20230822,124600,626261190,3065,3065,3065,3060,1908
|
|
20230822,124500,620422650,3065,3060,3065,3060,202
|
|
20230822,124400,619804490,3060,3060,3060,3060,68
|
|
20230822,124300,619596410,3060,3065,3065,3060,133
|
|
20230822,124200,619189060,3060,3065,3065,3060,224
|
|
20230822,124100,618502620,3060,3060,3060,3060,67
|
|
20230822,124000,618297600,3065,3065,3065,3065,682
|
|
20230822,123900,616207270,3065,3065,3065,3065,9
|
|
20230822,123800,616179685,3065,3065,3070,3065,83
|
|
20230822,123700,615925280,3070,3065,3070,3065,310
|
|
20230822,123600,614975125,3060,3060,3060,3060,124
|
|
20230822,123500,614595685,3060,3060,3060,3060,674
|
|
20230822,123400,612533245,3060,3060,3060,3060,68
|
|
20230822,123300,612325165,3065,3060,3065,3060,884
|
|
20230822,123200,609616030,3060,3060,3060,3060,112
|
|
20230822,123100,609273310,3065,3065,3065,3060,1220
|
|
20230822,123000,605539425,3060,3060,3060,3060,10
|
|
20230822,122900,605508825,3060,3060,3060,3060,1123
|
|
20230822,122800,602072445,3060,3060,3060,3060,1309
|
|
20230822,122700,598066905,3065,3060,3065,3060,320
|
|
20230822,122600,597086215,3060,3065,3065,3060,728
|
|
20230822,122500,594858530,3065,3060,3065,3060,1001
|
|
20230822,122400,591795465,3060,3060,3060,3060,1482
|
|
20230822,122300,587260545,3060,3060,3060,3060,8
|
|
20230822,122200,587236065,3070,3060,3070,3060,125
|
|
20230822,122100,586853555,3060,3060,3060,3060,0
|
|
20230822,122000,586853555,3060,3065,3065,3060,1691
|
|
20230822,121900,581671250,3070,3070,3070,3070,199
|
|
20230822,121800,581060320,3070,3070,3070,3070,65
|
|
20230822,121700,580860770,3070,3070,3070,3070,1067
|
|
20230822,121600,577585080,3070,3070,3070,3070,127
|
|
20230822,121500,577195190,3070,3070,3070,3070,59
|
|
20230822,121400,577014060,3070,3070,3070,3070,145
|
|
20230822,121300,576568910,3070,3085,3085,3070,24
|
|
20230822,121200,576495215,3070,3070,3070,3070,67
|
|
20230822,121100,576289525,3070,3075,3075,3070,99
|
|
20230822,121000,575985135,3075,3075,3075,3075,59
|
|
20230822,120900,575803710,3075,3095,3095,3075,24
|
|
20230822,120800,575729890,3075,3075,3075,3075,1008
|
|
20230822,120700,572630290,3075,3080,3080,3075,124
|
|
20230822,120600,572248940,3075,3075,3075,3075,59
|
|
20230822,120500,572067515,3090,3075,3095,3075,270
|
|
20230822,120400,571233730,3075,3075,3075,3075,0
|
|
20230822,120300,571233730,3075,3075,3075,3075,222
|
|
20230822,120200,570551080,3075,3095,3095,3075,55
|
|
20230822,120100,570381315,3075,3075,3075,3075,42
|
|
20230822,120000,570252165,3075,3080,3080,3075,124
|
|
20230822,115900,569870540,3080,3080,3095,3080,2032
|
|
20230822,115800,563611950,3080,3085,3085,3080,1275
|
|
20230822,115700,559678690,3085,3095,3095,3085,29
|
|
20230822,115600,559589115,3085,3085,3085,3085,99
|
|
20230822,115500,559283700,3085,3085,3090,3085,2181
|
|
20230822,115400,552554825,3090,3090,3090,3090,110
|
|
20230822,115300,552214925,3090,3090,3090,3090,361
|
|
20230822,115200,551099435,3090,3090,3090,3090,65
|
|
20230822,115100,550898585,3090,3090,3090,3090,83
|
|
20230822,115000,550642115,3090,3090,3090,3085,82
|
|
20230822,114900,550388780,3090,3090,3090,3090,553
|
|
20230822,114800,548680010,3090,3090,3090,3090,159
|
|
20230822,114700,548188700,3090,3090,3090,3090,1033
|
|
20230822,114600,544996730,3090,3090,3090,3090,928
|
|
20230822,114500,542129210,3090,3095,3095,3090,147
|
|
20230822,114400,541674570,3100,3090,3100,3090,25
|
|
20230822,114300,541597310,3090,3095,3095,3090,76
|
|
20230822,114200,541362425,3095,3095,3095,3095,500
|
|
20230822,114100,539814925,3095,3095,3095,3095,123
|
|
20230822,114000,539434240,3090,3100,3100,3090,24
|
|
20230822,113900,539360070,3090,3090,3100,3090,68
|
|
20230822,113800,539149940,3090,3090,3090,3090,65
|
|
20230822,113700,538949090,3085,3085,3085,3085,0
|
|
20230822,113600,538949090,3085,3100,3100,3085,84
|
|
20230822,113500,538689935,3085,3085,3085,3085,1131
|
|
20230822,113400,535200800,3085,3085,3085,3085,242
|
|
20230822,113300,534454230,3100,3085,3100,3085,27
|
|
20230822,113200,534370905,3100,3085,3100,3085,10
|
|
20230822,113100,534340040,3085,3095,3095,3085,124
|
|
20230822,113000,533956850,3100,3100,3100,3100,1
|
|
20230822,112900,533953750,3085,3100,3100,3085,86
|
|
20230822,112800,533688380,3085,3085,3085,3085,8
|
|
20230822,112700,533663700,3085,3095,3105,3085,3332
|
|
20230822,112600,523374280,3095,3095,3095,3095,9
|
|
20230822,112500,523346425,3095,3095,3095,3095,14
|
|
20230822,112400,523303095,3095,3095,3095,3095,67
|
|
20230822,112300,523095730,3090,3090,3095,3090,1064
|
|
20230822,112200,519807875,3090,3090,3090,3090,84
|
|
20230822,112100,519548315,3090,3090,3090,3090,8
|
|
20230822,112000,519523595,3095,3095,3095,3095,269
|
|
20230822,111900,518691040,3095,3095,3095,3095,124
|
|
20230822,111800,518307260,3095,3095,3095,3095,2763
|
|
20230822,111700,509755775,3095,3095,3100,3095,79
|
|
20230822,111600,509511220,3095,3100,3100,3095,8065
|
|
20230822,111500,484544720,3105,3105,3105,3105,85
|
|
20230822,111400,484280795,3105,3110,3110,3105,334
|
|
20230822,111300,483243625,3105,3110,3110,3105,141
|
|
20230822,111200,482805155,3110,3115,3115,3105,146
|
|
20230822,111100,482351325,3105,3105,3105,3105,24
|
|
20230822,111000,482276805,3115,3105,3115,3105,92
|
|
20230822,110900,481990895,3120,3105,3120,3105,8
|
|
20230822,110800,481966040,3105,3105,3105,3105,591
|
|
20230822,110700,480130985,3105,3105,3105,3105,84
|
|
20230822,110600,479870165,3105,3105,3105,3105,8
|
|
20230822,110500,479845325,3105,3105,3105,3105,2307
|
|
20230822,110400,472682090,3105,3105,3105,3105,9
|
|
20230822,110300,472654145,3105,3105,3105,3105,74
|
|
20230822,110200,472424375,3115,3115,3115,3105,509
|
|
20230822,110100,470838930,3105,3105,3105,3105,165
|
|
20230822,110000,470326605,3105,3105,3110,3105,1681
|
|
20230822,105900,465100135,3105,3100,3105,3100,9
|
|
20230822,105800,465072230,3105,3105,3105,3105,302
|
|
20230822,105700,464134520,3105,3110,3110,3105,500
|
|
20230822,105600,462580845,3110,3110,3110,3110,806
|
|
20230822,105500,460074185,3105,3105,3120,3105,459
|
|
20230822,105400,458645110,3095,3095,3095,3095,572
|
|
20230822,105300,456874770,3095,3100,3100,3095,764
|
|
20230822,105200,454508210,3100,3105,3105,3100,4597
|
|
20230822,105100,440234595,3105,3110,3110,3105,6547
|
|
20230822,105000,419888465,3110,3115,3115,3110,1313
|
|
20230822,104900,415798490,3115,3110,3115,3110,68
|
|
20230822,104800,415586785,3110,3110,3110,3110,1068
|
|
20230822,104700,412265305,3115,3115,3115,3115,35
|
|
20230822,104600,412156280,3115,3115,3115,3110,762
|
|
20230822,104500,409786080,3115,3115,3115,3110,66
|
|
20230822,104400,409580610,3115,3115,3115,3110,108
|
|
20230822,104300,409244230,3110,3115,3115,3110,159
|
|
20230822,104200,408749565,3115,3110,3115,3110,115
|
|
20230822,104100,408391390,3110,3115,3115,3110,805
|
|
20230822,104000,405886150,3115,3110,3115,3110,35
|
|
20230822,103900,405777270,3110,3105,3115,3105,131
|
|
20230822,103800,405370120,3115,3105,3115,3105,613
|
|
20230822,103700,403460855,3110,3110,3110,3110,8
|
|
20230822,103600,403435975,3120,3105,3120,3105,4203
|
|
20230822,103500,390377190,3100,3100,3100,3100,66
|
|
20230822,103400,390172590,3100,3110,3110,3100,89
|
|
20230822,103300,389896285,3105,3115,3115,3105,10
|
|
20230822,103200,389865215,3105,3110,3110,3105,576
|
|
20230822,103100,388076685,3110,3100,3110,3100,317
|
|
20230822,103000,387091635,3100,3095,3110,3090,3385
|
|
20230822,102900,376603845,3090,3090,3095,3085,784
|
|
20230822,102800,374180685,3095,3085,3095,3085,66
|
|
20230822,102700,373977065,3085,3085,3085,3085,89
|
|
20230822,102600,373702500,3090,3080,3090,3080,2294
|
|
20230822,102500,366622835,3080,3080,3080,3080,0
|
|
20230822,102400,366622835,3080,3085,3085,3080,1165
|
|
20230822,102300,363034475,3080,3080,3080,3080,35
|
|
20230822,102200,362926675,3080,3080,3080,3080,67
|
|
20230822,102100,362720315,3080,3080,3080,3080,65
|
|
20230822,102000,362520115,3085,3090,3090,3085,54
|
|
20230822,101900,362353515,3085,3090,3090,3085,61
|
|
20230822,101800,362165320,3085,3085,3085,3085,1743
|
|
20230822,101700,356788165,3075,3085,3085,3075,130
|
|
20230822,101600,356388355,3075,3080,3085,3075,25
|
|
20230822,101500,356311465,3085,3080,3085,3075,109
|
|
20230822,101400,355975585,3080,3080,3085,3080,576
|
|
20230822,101300,354200450,3080,3080,3080,3080,727
|
|
20230822,101200,351961290,3070,3070,3070,3070,2088
|
|
20230822,101100,345551130,3075,3070,3075,3070,509
|
|
20230822,101000,343988495,3070,3075,3075,3070,625
|
|
20230822,100900,342069120,3075,3070,3075,3070,1073
|
|
20230822,100800,338774760,3075,3080,3080,3075,84
|
|
20230822,100700,338516455,3075,3075,3075,3075,132
|
|
20230822,100600,338110555,3080,3080,3080,3080,1
|
|
20230822,100500,338107475,3070,3070,3070,3070,82
|
|
20230822,100400,337855735,3070,3070,3070,3070,8
|
|
20230822,100300,337831175,3075,3070,3075,3070,125
|
|
20230822,100200,337447095,3080,3070,3080,3070,11
|
|
20230822,100100,337413315,3070,3070,3070,3070,15
|
|
20230822,100000,337367265,3070,3070,3070,3070,4098
|
|
20230822,095900,324786405,3070,3070,3070,3070,565
|
|
20230822,095800,323051855,3070,3070,3070,3070,151
|
|
20230822,095700,322588285,3080,3070,3080,3070,11718
|
|
20230822,095600,286609615,3070,3070,3075,3070,2361
|
|
20230822,095500,279352410,3070,3070,3070,3070,1480
|
|
20230822,095400,274808810,3075,3070,3075,3070,24
|
|
20230822,095300,274735125,3075,3065,3075,3065,67
|
|
20230822,095200,274529470,3070,3075,3075,3070,7603
|
|
20230822,095100,251188255,3070,3070,3075,3070,674
|
|
20230822,095000,249119070,3075,3075,3075,3070,64
|
|
20230822,094900,248922340,3075,3080,3080,3075,247
|
|
20230822,094800,248162250,3075,3075,3080,3075,193
|
|
20230822,094700,247568435,3080,3080,3080,3080,360
|
|
20230822,094600,246459635,3080,3080,3080,3075,1901
|
|
20230822,094500,240604850,3080,3080,3085,3080,750
|
|
20230822,094400,238294435,3080,3070,3080,3070,2768
|
|
20230822,094300,229790015,3060,3060,3060,3060,1084
|
|
20230822,094200,226472975,3060,3060,3060,3060,1271
|
|
20230822,094100,222583715,3060,3060,3060,3060,839
|
|
20230822,094000,220016375,3060,3060,3060,3060,9
|
|
20230822,093900,219988835,3060,3060,3070,3060,74
|
|
20230822,093800,219762385,3070,3065,3070,3060,81
|
|
20230822,093700,219514145,3070,3065,3070,3065,393
|
|
20230822,093600,218309440,3070,3070,3070,3065,299
|
|
20230822,093500,217391925,3070,3065,3070,3065,16
|
|
20230822,093400,217342810,3065,3065,3065,3065,132
|
|
20230822,093300,216938230,3065,3070,3070,3065,161
|
|
20230822,093200,216444710,3065,3070,3070,3065,341
|
|
20230822,093100,215398650,3065,3065,3065,3065,625
|
|
20230822,093000,213483025,3065,3060,3065,3060,90
|
|
20230822,092900,213207540,3060,3060,3065,3055,261
|
|
20230822,092800,212408920,3060,3060,3060,3060,14
|
|
20230822,092700,212366080,3060,3060,3065,3060,69
|
|
20230822,092600,212154935,3060,3055,3060,3055,2074
|
|
20230822,092500,205809140,3055,3050,3055,3045,31032
|
|
20230822,092400,111297205,3050,3065,3065,3050,3318
|
|
20230822,092300,101159520,3060,3065,3065,3060,124
|
|
20230822,092200,100779500,3070,3070,3070,3070,2074
|
|
20230822,092100,94412320,3070,3065,3080,3065,220
|
|
20230822,092000,93735490,3070,3055,3070,3055,395
|
|
20230822,091900,92528040,3055,3060,3075,3055,295
|
|
20230822,091800,91625365,3060,3060,3060,3055,1151
|
|
20230822,091700,88107510,3060,3060,3060,3060,472
|
|
20230822,091600,86663190,3060,3060,3060,3060,8
|
|
20230822,091500,86638710,3060,3065,3065,3060,2157
|
|
20230822,091400,80037640,3065,3070,3075,3065,2801
|
|
20230822,091300,71447225,3075,3075,3075,3075,6
|
|
20230822,091200,71428775,3065,3065,3070,3065,1128
|
|
20230822,091100,67969865,3060,3060,3060,3055,3124
|
|
20230822,091000,58411525,3065,3070,3070,3065,1230
|
|
20230822,090900,54641475,3060,3060,3060,3060,30
|
|
20230822,090800,54549675,3055,3060,3060,3055,730
|
|
20230822,090700,52318855,3060,3060,3060,3060,199
|
|
20230822,090600,51709915,3055,3070,3070,3055,1461
|
|
20230822,090500,47244010,3070,3095,3095,3070,7760
|
|
20230822,090400,23330930,3090,3095,3100,3090,561
|
|
20230822,090300,21596610,3095,3105,3105,3090,1150
|
|
20230822,090200,18038045,3105,3105,3105,3100,102
|
|
20230822,090100,17721835,3090,3095,3100,3090,3854
|
|
20230822,090000,5790905,3105,3090,3105,3090,1873
|