656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,195300,548102110,3025,3025,3025,3025,22856
|
|
20230823,195200,548102110,3025,3025,3025,3025,0
|
|
20230823,195100,548102110,3025,3025,3025,3025,0
|
|
20230823,195000,548102110,3025,3025,3025,3025,0
|
|
20230823,194900,548102110,3025,3025,3025,3025,0
|
|
20230823,194800,548102110,3025,3025,3025,3025,0
|
|
20230823,194700,548102110,3025,3025,3025,3025,0
|
|
20230823,194600,548102110,3025,3025,3025,3025,0
|
|
20230823,194500,548102110,3025,3025,3025,3025,0
|
|
20230823,194400,548102110,3025,3025,3025,3025,0
|
|
20230823,194300,548102110,3025,3025,3025,3025,0
|
|
20230823,194200,548102110,3025,3025,3025,3025,0
|
|
20230823,194100,548102110,3025,3025,3025,3025,0
|
|
20230823,194000,548102110,3025,3025,3025,3025,0
|
|
20230823,193900,548102110,3025,3025,3025,3025,0
|
|
20230823,193800,548102110,3025,3025,3025,3025,0
|
|
20230823,193700,548102110,3025,3025,3025,3025,0
|
|
20230823,193600,548102110,3025,3025,3025,3025,0
|
|
20230823,193500,548102110,3025,3025,3025,3025,0
|
|
20230823,193400,548102110,3025,3025,3025,3025,0
|
|
20230823,193300,548102110,3025,3025,3025,3025,0
|
|
20230823,193200,548102110,3025,3025,3025,3025,0
|
|
20230823,193100,548102110,3025,3025,3025,3025,0
|
|
20230823,193000,548102110,3025,3025,3025,3025,0
|
|
20230823,192900,548102110,3025,3025,3025,3025,0
|
|
20230823,192800,548102110,3025,3025,3025,3025,0
|
|
20230823,192700,548102110,3025,3025,3025,3025,0
|
|
20230823,192600,548102110,3025,3025,3025,3025,0
|
|
20230823,192500,548102110,3025,3025,3025,3025,0
|
|
20230823,192400,548102110,3025,3025,3025,3025,0
|
|
20230823,192300,548102110,3025,3025,3025,3025,22856
|
|
20230823,192200,548102110,3025,3025,3025,3025,0
|
|
20230823,192100,548102110,3025,3025,3025,3025,0
|
|
20230823,192000,548102110,3025,3025,3025,3025,0
|
|
20230823,191900,548102110,3025,3025,3025,3025,0
|
|
20230823,191800,548102110,3025,3025,3025,3025,0
|
|
20230823,191700,548102110,3025,3025,3025,3025,0
|
|
20230823,191600,548102110,3025,3025,3025,3025,0
|
|
20230823,191500,548102110,3025,3025,3025,3025,0
|
|
20230823,191400,548102110,3025,3025,3025,3025,0
|
|
20230823,191300,548102110,3025,3025,3025,3025,0
|
|
20230823,191200,548102110,3025,3025,3025,3025,0
|
|
20230823,191100,548102110,3025,3025,3025,3025,0
|
|
20230823,191000,548102110,3025,3025,3025,3025,0
|
|
20230823,190900,548102110,3025,3025,3025,3025,0
|
|
20230823,190800,548102110,3025,3025,3025,3025,0
|
|
20230823,190700,548102110,3025,3025,3025,3025,0
|
|
20230823,190600,548102110,3025,3025,3025,3025,0
|
|
20230823,190500,548102110,3025,3025,3025,3025,0
|
|
20230823,190400,548102110,3025,3025,3025,3025,0
|
|
20230823,190300,548102110,3025,3025,3025,3025,0
|
|
20230823,190200,548102110,3025,3025,3025,3025,0
|
|
20230823,190100,548102110,3025,3025,3025,3025,0
|
|
20230823,190000,548102110,3025,3025,3025,3025,0
|
|
20230823,185900,548102110,3025,3025,3025,3025,0
|
|
20230823,185800,548102110,3025,3025,3025,3025,0
|
|
20230823,185700,548102110,3025,3025,3025,3025,0
|
|
20230823,185600,548102110,3025,3025,3025,3025,0
|
|
20230823,185500,548102110,3025,3025,3025,3025,0
|
|
20230823,185400,548102110,3025,3025,3025,3025,0
|
|
20230823,185300,548102110,3025,3025,3025,3025,22856
|
|
20230823,185200,548102110,3025,3025,3025,3025,0
|
|
20230823,185100,548102110,3025,3025,3025,3025,0
|
|
20230823,185000,548102110,3025,3025,3025,3025,0
|
|
20230823,184900,548102110,3025,3025,3025,3025,0
|
|
20230823,184800,548102110,3025,3025,3025,3025,0
|
|
20230823,184700,548102110,3025,3025,3025,3025,0
|
|
20230823,184600,548102110,3025,3025,3025,3025,0
|
|
20230823,184500,548102110,3025,3025,3025,3025,0
|
|
20230823,184400,548102110,3025,3025,3025,3025,0
|
|
20230823,184300,548102110,3025,3025,3025,3025,0
|
|
20230823,184200,548102110,3025,3025,3025,3025,0
|
|
20230823,184100,548102110,3025,3025,3025,3025,0
|
|
20230823,184000,548102110,3025,3025,3025,3025,0
|
|
20230823,183900,548102110,3025,3025,3025,3025,0
|
|
20230823,183800,548102110,3025,3025,3025,3025,0
|
|
20230823,183700,548102110,3025,3025,3025,3025,0
|
|
20230823,183600,548102110,3025,3025,3025,3025,0
|
|
20230823,183500,548102110,3025,3025,3025,3025,0
|
|
20230823,183400,548102110,3025,3025,3025,3025,0
|
|
20230823,183300,548102110,3025,3025,3025,3025,0
|
|
20230823,183200,548102110,3025,3025,3025,3025,0
|
|
20230823,183100,548102110,3025,3025,3025,3025,0
|
|
20230823,183000,548102110,3025,3025,3025,3025,0
|
|
20230823,182900,548102110,3025,3025,3025,3025,0
|
|
20230823,182800,548102110,3025,3025,3025,3025,0
|
|
20230823,182700,548102110,3025,3025,3025,3025,0
|
|
20230823,182600,548102110,3025,3025,3025,3025,0
|
|
20230823,182500,548102110,3025,3025,3025,3025,0
|
|
20230823,182400,548102110,3025,3025,3025,3025,0
|
|
20230823,182300,548102110,3025,3025,3025,3025,22856
|
|
20230823,182200,548102110,3025,3025,3025,3025,0
|
|
20230823,182100,548102110,3025,3025,3025,3025,0
|
|
20230823,182000,548102110,3025,3025,3025,3025,0
|
|
20230823,181900,548102110,3025,3025,3025,3025,0
|
|
20230823,181800,548102110,3025,3025,3025,3025,0
|
|
20230823,181700,548102110,3025,3025,3025,3025,0
|
|
20230823,181600,548102110,3025,3025,3025,3025,0
|
|
20230823,181500,548102110,3025,3025,3025,3025,0
|
|
20230823,181400,548102110,3025,3025,3025,3025,0
|
|
20230823,181300,548102110,3025,3025,3025,3025,0
|
|
20230823,181200,548102110,3025,3025,3025,3025,0
|
|
20230823,181100,548102110,3025,3025,3025,3025,0
|
|
20230823,181000,548102110,3025,3025,3025,3025,0
|
|
20230823,180900,548102110,3025,3025,3025,3025,0
|
|
20230823,180800,548102110,3025,3025,3025,3025,0
|
|
20230823,180700,548102110,3025,3025,3025,3025,0
|
|
20230823,180600,548102110,3025,3025,3025,3025,0
|
|
20230823,180500,548102110,3025,3025,3025,3025,0
|
|
20230823,180400,548102110,3025,3025,3025,3025,0
|
|
20230823,180300,548102110,3025,3025,3025,3025,0
|
|
20230823,180200,548102110,3025,3025,3025,3025,0
|
|
20230823,180100,548102110,3025,3025,3025,3025,0
|
|
20230823,180000,548102110,3025,3025,3025,3025,0
|
|
20230823,175900,548102110,3025,3025,3025,3025,0
|
|
20230823,175800,548102110,3025,3025,3025,3025,0
|
|
20230823,175700,548102110,3025,3025,3025,3025,0
|
|
20230823,175600,548102110,3025,3025,3025,3025,0
|
|
20230823,175500,548102110,3025,3025,3025,3025,0
|
|
20230823,175400,548102110,3025,3025,3025,3025,0
|
|
20230823,175300,548102110,3025,3025,3025,3025,22856
|
|
20230823,175200,548102110,3025,3025,3025,3025,0
|
|
20230823,175100,548102110,3025,3025,3025,3025,0
|
|
20230823,175000,548102110,3025,3025,3025,3025,0
|
|
20230823,174900,548102110,3025,3025,3025,3025,0
|
|
20230823,174800,548102110,3025,3025,3025,3025,0
|
|
20230823,174700,548102110,3025,3025,3025,3025,0
|
|
20230823,174600,548102110,3025,3025,3025,3025,0
|
|
20230823,174500,548102110,3025,3025,3025,3025,0
|
|
20230823,174400,548102110,3025,3025,3025,3025,0
|
|
20230823,174300,548102110,3025,3025,3025,3025,0
|
|
20230823,174200,548102110,3025,3025,3025,3025,0
|
|
20230823,174100,548102110,3025,3025,3025,3025,0
|
|
20230823,174000,548102110,3025,3025,3025,3025,0
|
|
20230823,173900,548102110,3025,3025,3025,3025,0
|
|
20230823,173800,548102110,3025,3025,3025,3025,0
|
|
20230823,173700,548102110,3025,3025,3025,3025,0
|
|
20230823,173600,548102110,3025,3025,3025,3025,0
|
|
20230823,173500,548102110,3025,3025,3025,3025,0
|
|
20230823,173400,548102110,3025,3025,3025,3025,0
|
|
20230823,173300,548102110,3025,3025,3025,3025,0
|
|
20230823,173200,548102110,3025,3025,3025,3025,0
|
|
20230823,173100,548102110,3025,3025,3025,3025,0
|
|
20230823,173000,548102110,3025,3025,3025,3025,0
|
|
20230823,172900,548102110,3025,3025,3025,3025,0
|
|
20230823,172800,548102110,3025,3025,3025,3025,0
|
|
20230823,172700,548102110,3025,3025,3025,3025,0
|
|
20230823,172600,548102110,3025,3025,3025,3025,0
|
|
20230823,172500,548102110,3025,3025,3025,3025,0
|
|
20230823,172400,548102110,3025,3025,3025,3025,0
|
|
20230823,172300,548102110,3025,3025,3025,3025,22856
|
|
20230823,172200,548102110,3025,3025,3025,3025,0
|
|
20230823,172100,548102110,3025,3025,3025,3025,0
|
|
20230823,172000,548102110,3025,3025,3025,3025,0
|
|
20230823,171900,548102110,3025,3025,3025,3025,0
|
|
20230823,171800,548102110,3025,3025,3025,3025,0
|
|
20230823,171700,548102110,3025,3025,3025,3025,0
|
|
20230823,171600,548102110,3025,3025,3025,3025,0
|
|
20230823,171500,548102110,3025,3025,3025,3025,0
|
|
20230823,171400,548102110,3025,3025,3025,3025,0
|
|
20230823,171300,548102110,3025,3025,3025,3025,0
|
|
20230823,171200,548102110,3025,3025,3025,3025,0
|
|
20230823,171100,548102110,3025,3025,3025,3025,0
|
|
20230823,171000,548102110,3025,3025,3025,3025,0
|
|
20230823,170900,548102110,3025,3025,3025,3025,0
|
|
20230823,170800,548102110,3025,3025,3025,3025,0
|
|
20230823,170700,548102110,3025,3025,3025,3025,0
|
|
20230823,170600,548102110,3025,3025,3025,3025,0
|
|
20230823,170500,548102110,3025,3025,3025,3025,0
|
|
20230823,170400,548102110,3025,3025,3025,3025,0
|
|
20230823,170300,548102110,3025,3025,3025,3025,0
|
|
20230823,170200,548102110,3025,3025,3025,3025,0
|
|
20230823,170100,548102110,3025,3025,3025,3025,0
|
|
20230823,170000,548102110,3025,3025,3025,3025,0
|
|
20230823,165900,548102110,3025,3025,3025,3025,0
|
|
20230823,165800,548102110,3025,3025,3025,3025,0
|
|
20230823,165700,548102110,3025,3025,3025,3025,0
|
|
20230823,165600,548102110,3025,3025,3025,3025,0
|
|
20230823,165500,548102110,3025,3025,3025,3025,0
|
|
20230823,165400,548102110,3025,3025,3025,3025,0
|
|
20230823,165300,548102110,3025,3025,3025,3025,22856
|
|
20230823,165200,548102110,3025,3025,3025,3025,0
|
|
20230823,165100,548102110,3025,3025,3025,3025,0
|
|
20230823,165000,548102110,3025,3025,3025,3025,0
|
|
20230823,164900,548102110,3025,3025,3025,3025,0
|
|
20230823,164800,548102110,3025,3025,3025,3025,0
|
|
20230823,164700,548102110,3025,3025,3025,3025,0
|
|
20230823,164600,548102110,3025,3025,3025,3025,0
|
|
20230823,164500,548102110,3025,3025,3025,3025,0
|
|
20230823,164400,548102110,3025,3025,3025,3025,0
|
|
20230823,164300,548102110,3025,3025,3025,3025,0
|
|
20230823,164200,548102110,3025,3025,3025,3025,0
|
|
20230823,164100,548102110,3025,3025,3025,3025,0
|
|
20230823,164000,548102110,3025,3025,3025,3025,0
|
|
20230823,163900,548102110,3025,3025,3025,3025,0
|
|
20230823,163800,548102110,3025,3025,3025,3025,0
|
|
20230823,163700,548102110,3025,3025,3025,3025,0
|
|
20230823,163600,548102110,3025,3025,3025,3025,0
|
|
20230823,163500,548102110,3025,3025,3025,3025,0
|
|
20230823,163400,548102110,3025,3025,3025,3025,0
|
|
20230823,163300,548102110,3025,3025,3025,3025,0
|
|
20230823,163200,548102110,3025,3025,3025,3025,0
|
|
20230823,163100,548102110,3025,3025,3025,3025,0
|
|
20230823,163000,548102110,3025,3025,3025,3025,0
|
|
20230823,162900,548102110,3025,3025,3025,3025,0
|
|
20230823,162800,548102110,3025,3025,3025,3025,0
|
|
20230823,162700,548102110,3025,3025,3025,3025,0
|
|
20230823,162600,548102110,3025,3025,3025,3025,0
|
|
20230823,162500,548102110,3025,3025,3025,3025,0
|
|
20230823,162400,548102110,3025,3025,3025,3025,0
|
|
20230823,162300,548102110,3025,3025,3025,3025,22856
|
|
20230823,162200,548102110,3025,3025,3025,3025,0
|
|
20230823,162100,548102110,3025,3025,3025,3025,0
|
|
20230823,162000,548102110,3025,3025,3025,3025,0
|
|
20230823,161900,548102110,3025,3025,3025,3025,0
|
|
20230823,161800,548102110,3025,3025,3025,3025,0
|
|
20230823,161700,548102110,3025,3025,3025,3025,0
|
|
20230823,161600,548102110,3025,3025,3025,3025,0
|
|
20230823,161500,548102110,3025,3025,3025,3025,0
|
|
20230823,161400,548102110,3025,3025,3025,3025,0
|
|
20230823,161300,548102110,3025,3025,3025,3025,0
|
|
20230823,161200,548102110,3025,3025,3025,3025,0
|
|
20230823,161100,548102110,3025,3025,3025,3025,0
|
|
20230823,161000,548102110,3025,3025,3025,3025,0
|
|
20230823,160900,548102110,3025,3025,3025,3025,0
|
|
20230823,160800,548102110,3025,3025,3025,3025,0
|
|
20230823,160700,548102110,3025,3025,3025,3025,0
|
|
20230823,160600,548102110,3025,3025,3025,3025,0
|
|
20230823,160500,548102110,3025,3025,3025,3025,0
|
|
20230823,160400,548102110,3025,3025,3025,3025,0
|
|
20230823,160300,548102110,3025,3025,3025,3025,0
|
|
20230823,160200,548102110,3025,3025,3025,3025,0
|
|
20230823,160100,548102110,3025,3025,3025,3025,0
|
|
20230823,160000,548102110,3025,3025,3025,3025,0
|
|
20230823,155900,548102110,3025,3025,3025,3025,0
|
|
20230823,155800,548102110,3025,3025,3025,3025,0
|
|
20230823,155700,548102110,3025,3025,3025,3025,0
|
|
20230823,155600,548102110,3025,3025,3025,3025,0
|
|
20230823,155500,548102110,3025,3025,3025,3025,0
|
|
20230823,155400,548102110,3025,3025,3025,3025,0
|
|
20230823,155300,548102110,3025,3025,3025,3025,22856
|
|
20230823,155200,548102110,3025,3025,3025,3025,0
|
|
20230823,155100,548102110,3025,3025,3025,3025,0
|
|
20230823,155000,548102110,3025,3025,3025,3025,0
|
|
20230823,154900,548102110,3025,3025,3025,3025,0
|
|
20230823,154800,548102110,3025,3025,3025,3025,0
|
|
20230823,154700,548102110,3025,3025,3025,3025,0
|
|
20230823,154600,548102110,3025,3025,3025,3025,0
|
|
20230823,154500,548102110,3025,3025,3025,3025,0
|
|
20230823,154400,548102110,3025,3025,3025,3025,0
|
|
20230823,154300,548102110,3025,3025,3025,3025,0
|
|
20230823,154200,548102110,3025,3025,3025,3025,0
|
|
20230823,154100,548102110,3025,3025,3025,3025,0
|
|
20230823,154000,548102110,3025,3025,3025,3025,0
|
|
20230823,153900,548102110,3025,3025,3025,3025,0
|
|
20230823,153800,548102110,3025,3025,3025,3025,0
|
|
20230823,153700,548102110,3025,3025,3025,3025,0
|
|
20230823,153600,548102110,3025,3025,3025,3025,0
|
|
20230823,153500,548102110,3025,3025,3025,3025,0
|
|
20230823,153400,548102110,3025,3025,3025,3025,0
|
|
20230823,153300,548102110,3025,3025,3025,3025,0
|
|
20230823,153200,548102110,3025,3025,3025,3025,0
|
|
20230823,153100,548102110,3025,3025,3025,3025,0
|
|
20230823,153000,548102110,3025,3025,3025,3025,22856
|
|
20230823,152900,478962710,3030,3030,3030,3030,0
|
|
20230823,152800,478962710,3030,3030,3030,3030,0
|
|
20230823,152700,478962710,3030,3030,3030,3030,0
|
|
20230823,152600,478962710,3030,3030,3030,3030,0
|
|
20230823,152500,478962710,3030,3030,3030,3030,0
|
|
20230823,152400,478962710,3030,3030,3030,3030,0
|
|
20230823,152300,478962710,3030,3030,3030,3030,0
|
|
20230823,152200,478962710,3030,3030,3030,3030,0
|
|
20230823,152100,478962710,3030,3030,3030,3030,0
|
|
20230823,152000,478962710,3030,3030,3030,3030,0
|
|
20230823,151900,478962710,3030,3030,3030,3030,1
|
|
20230823,151800,478959680,3030,3030,3030,3030,70
|
|
20230823,151700,478747580,3030,3030,3030,3030,199
|
|
20230823,151600,478144610,3030,3020,3030,3015,2136
|
|
20230823,151500,471704260,3030,3030,3030,3030,0
|
|
20230823,151400,471704260,3030,3020,3030,3015,30
|
|
20230823,151300,471613775,3030,3030,3030,3030,5
|
|
20230823,151200,471598625,3015,3025,3030,3015,117
|
|
20230823,151100,471245805,3030,3025,3030,3025,11
|
|
20230823,151000,471212525,3020,3025,3025,3020,130
|
|
20230823,150900,470819340,3030,3020,3030,3015,1389
|
|
20230823,150800,466627920,3015,3025,3025,3015,83
|
|
20230823,150700,466377660,3025,3015,3025,3015,31
|
|
20230823,150600,466284185,3025,3015,3025,3015,667
|
|
20230823,150500,464273170,3020,3020,3020,3020,117
|
|
20230823,150400,463919830,3030,3025,3030,3020,1252
|
|
20230823,150300,460132675,3015,3015,3015,3015,1345
|
|
20230823,150200,456077500,3015,3015,3015,3015,29
|
|
20230823,150100,455990065,3015,3015,3015,3015,111
|
|
20230823,150000,455655400,3015,3025,3025,3015,31
|
|
20230823,145900,455561925,3010,3020,3025,3010,790
|
|
20230823,145800,453173240,3020,3010,3020,3010,789
|
|
20230823,145700,450790770,3010,3025,3025,3010,1590
|
|
20230823,145600,446002030,3020,3020,3020,3020,719
|
|
20230823,145500,443830650,3010,3010,3010,3010,29
|
|
20230823,145400,443743360,3020,3010,3020,3010,2366
|
|
20230823,145300,436613700,3010,3015,3015,3010,1505
|
|
20230823,145200,432078420,3015,3015,3015,3015,229
|
|
20230823,145100,431387985,3015,3015,3015,3015,31
|
|
20230823,145000,431294520,3015,3015,3020,3015,241
|
|
20230823,144900,430567900,3015,3010,3015,3010,1843
|
|
20230823,144800,425011400,3015,3010,3015,3010,939
|
|
20230823,144700,422182815,3010,3015,3015,3010,78
|
|
20230823,144600,421948030,3015,3015,3020,3015,168
|
|
20230823,144500,421441505,3015,3015,3015,3015,38
|
|
20230823,144400,421326935,3015,3015,3020,3015,3022
|
|
20230823,144300,412215600,3015,3015,3015,3015,68
|
|
20230823,144200,412010580,3020,3020,3020,3020,11
|
|
20230823,144100,411977360,3020,3020,3020,3020,309
|
|
20230823,144000,411044180,3015,3020,3020,3015,65
|
|
20230823,143900,410848185,3020,3020,3020,3020,153
|
|
20230823,143800,410386125,3020,3025,3025,3020,315
|
|
20230823,143700,409433825,3020,3020,3020,3020,63
|
|
20230823,143600,409243565,3020,3020,3020,3020,68
|
|
20230823,143500,409038205,3020,3020,3020,3020,379
|
|
20230823,143400,407893625,3020,3020,3020,3020,30
|
|
20230823,143300,407803025,3025,3025,3025,3025,2706
|
|
20230823,143200,399617375,3025,3025,3025,3025,1253
|
|
20230823,143100,395827050,3025,3025,3025,3025,0
|
|
20230823,143000,395827050,3025,3025,3025,3025,652
|
|
20230823,142900,393854750,3025,3025,3030,3025,41
|
|
20230823,142800,393730705,3030,3025,3030,3025,758
|
|
20230823,142700,391434255,3025,3025,3025,3025,30
|
|
20230823,142600,391343505,3025,3025,3025,3025,32
|
|
20230823,142500,391246705,3025,3025,3030,3025,89
|
|
20230823,142400,390977475,3030,3030,3030,3030,1030
|
|
20230823,142300,387856575,3030,3030,3030,3030,320
|
|
20230823,142200,386886975,3030,3030,3030,3030,60
|
|
20230823,142100,386705175,3030,3030,3030,3030,78
|
|
20230823,142000,386468835,3030,3030,3030,3030,30
|
|
20230823,141900,386377935,3030,3030,3030,3030,60
|
|
20230823,141800,386196135,3030,3030,3030,3030,0
|
|
20230823,141700,386196135,3030,3030,3030,3030,89
|
|
20230823,141600,385926465,3035,3035,3035,3035,710
|
|
20230823,141500,383771615,3030,3035,3035,3030,75
|
|
20230823,141400,383544250,3035,3040,3040,3035,918
|
|
20230823,141300,380757415,3040,3035,3040,3035,362
|
|
20230823,141200,379657450,3035,3025,3035,3025,457
|
|
20230823,141100,378271015,3025,3030,3030,3025,520
|
|
20230823,141000,376695455,3030,3030,3030,3030,88
|
|
20230823,140900,376428815,3030,3025,3035,3025,80
|
|
20230823,140800,376186555,3030,3035,3035,3025,384
|
|
20230823,140700,375023065,3035,3025,3035,3025,130
|
|
20230823,140600,374628815,3025,3030,3030,3025,99
|
|
20230823,140500,374329140,3025,3035,3035,3025,629
|
|
20230823,140400,372420415,3025,3025,3025,3025,38
|
|
20230823,140300,372305465,3025,3025,3025,3025,61
|
|
20230823,140200,372120940,3025,3025,3025,3025,29
|
|
20230823,140100,372033215,3025,3025,3025,3025,31
|
|
20230823,140000,371939440,3025,3035,3035,3025,54
|
|
20230823,135900,371775850,3025,3035,3040,3025,497
|
|
20230823,135800,370267920,3035,3040,3040,3030,73
|
|
20230823,135700,370046365,3030,3035,3040,3030,64
|
|
20230823,135600,369852200,3035,3030,3035,3030,82
|
|
20230823,135500,369603625,3030,3040,3040,3030,53
|
|
20230823,135400,369442795,3040,3030,3040,3030,788
|
|
20230823,135300,367054470,3040,3040,3040,3040,24
|
|
20230823,135200,366981510,3040,3040,3040,3030,173
|
|
20230823,135100,366456860,3040,3030,3040,3030,47
|
|
20230823,135000,366314210,3040,3040,3040,3030,85
|
|
20230823,134900,366056200,3040,3030,3040,3030,54
|
|
20230823,134800,365892330,3030,3040,3040,3030,249
|
|
20230823,134700,365137360,3040,3030,3040,3030,1418
|
|
20230823,134600,360840340,3030,3040,3040,3030,54
|
|
20230823,134500,360676260,3030,3030,3040,3030,187
|
|
20230823,134400,360109410,3040,3030,3040,3030,798
|
|
20230823,134300,357684010,3040,3025,3040,3025,32
|
|
20230823,134200,357586850,3040,3035,3040,3025,1275
|
|
20230823,134100,353711400,3035,3025,3035,3025,82
|
|
20230823,134000,353463110,3040,3035,3040,3030,99
|
|
20230823,133900,353162795,3030,3035,3035,3020,511
|
|
20230823,133800,351615740,3035,3045,3045,3035,31
|
|
20230823,133700,351521425,3020,3020,3045,3020,127
|
|
20230823,133600,351137285,3020,3045,3045,3020,63
|
|
20230823,133500,350945875,3045,3045,3045,3020,453
|
|
20230823,133400,349567215,3045,3035,3045,3020,205
|
|
20230823,133300,348945465,3020,3040,3045,3020,2784
|
|
20230823,133200,340531600,3040,3045,3045,3030,94
|
|
20230823,133100,340246105,3040,3040,3040,3040,24
|
|
20230823,133000,340173145,3040,3030,3040,3030,145
|
|
20230823,132900,339733335,3030,3030,3040,3030,54
|
|
20230823,132800,339569475,3030,3035,3040,3030,76
|
|
20230823,132700,339338845,3035,3035,3035,3030,55
|
|
20230823,132600,339172070,3035,3035,3035,3035,47
|
|
20230823,132500,339029425,3030,3040,3040,3030,55
|
|
20230823,132400,338862530,3040,3040,3040,3040,47
|
|
20230823,132300,338719650,3030,3030,3040,3025,196
|
|
20230823,132200,338126215,3040,3025,3040,3025,107
|
|
20230823,132100,337801725,3040,3040,3040,3040,23
|
|
20230823,132000,337731805,3040,3040,3040,3025,77
|
|
20230823,131900,337498175,3025,3025,3040,3025,239
|
|
20230823,131800,336774330,3040,3040,3040,3025,84
|
|
20230823,131700,336519525,3040,3040,3040,3030,57
|
|
20230823,131600,336346545,3035,3030,3035,3030,882
|
|
20230823,131500,333669965,3030,3030,3035,3030,147
|
|
20230823,131400,333224440,3030,3030,3030,3030,24
|
|
20230823,131300,333151720,3030,3035,3035,3030,66
|
|
20230823,131200,332951460,3035,3025,3035,3025,76
|
|
20230823,131100,332721320,3035,3035,3035,3025,55
|
|
20230823,131000,332554485,3025,3035,3035,3025,57
|
|
20230823,130900,332381790,3025,3035,3035,3025,71
|
|
20230823,130800,332166315,3035,3025,3035,3025,145
|
|
20230823,130700,331727350,3025,3035,3035,3025,84
|
|
20230823,130600,331472790,3035,3035,3035,3035,24
|
|
20230823,130500,331399950,3035,3035,3035,3025,92
|
|
20230823,130400,331121190,3040,3025,3040,3025,69
|
|
20230823,130300,330912105,3025,3040,3040,3025,76
|
|
20230823,130200,330681515,3040,3025,3040,3025,90
|
|
20230823,130100,330409010,3035,3035,3035,3025,1078
|
|
20230823,130000,327147600,3025,3025,3035,3025,98
|
|
20230823,125900,326850910,3035,3035,3035,3025,72
|
|
20230823,125800,326632640,3025,3025,3030,3025,1860
|
|
20230823,125700,320997275,3030,3030,3030,3025,48
|
|
20230823,125600,320851840,3030,3025,3035,3025,62
|
|
20230823,125500,320664045,3040,3040,3040,3025,75
|
|
20230823,125400,320436480,3025,3025,3040,3025,141
|
|
20230823,125300,320009595,3025,3025,3025,3025,39
|
|
20230823,125200,319891620,3040,3040,3040,3030,76
|
|
20230823,125100,319661240,3040,3025,3040,3025,15
|
|
20230823,125000,319615850,3025,3025,3025,3025,143
|
|
20230823,124900,319183275,3040,3040,3040,3040,2
|
|
20230823,124800,319177195,3025,3030,3030,3025,66
|
|
20230823,124700,318977510,3025,3025,3025,3025,53
|
|
20230823,124600,318817185,3025,3025,3025,3025,603
|
|
20230823,124500,316993110,3025,3025,3025,3025,39
|
|
20230823,124400,316875135,3025,3025,3025,3025,13
|
|
20230823,124300,316835810,3025,3025,3025,3025,98
|
|
20230823,124200,316539360,3025,3025,3025,3025,37
|
|
20230823,124100,316427435,3025,3025,3025,3025,1
|
|
20230823,124000,316424410,3040,3025,3040,3025,54
|
|
20230823,123900,316261045,3025,3040,3040,3025,68
|
|
20230823,123800,316055315,3025,3040,3040,3025,43
|
|
20230823,123700,315925180,3025,3025,3025,3025,30
|
|
20230823,123600,315834430,3025,3030,3030,3025,91
|
|
20230823,123500,315558820,3030,3030,3030,3030,38
|
|
20230823,123400,315443680,3025,3025,3025,3025,10
|
|
20230823,123300,315413430,3025,3025,3025,3025,552
|
|
20230823,123200,313743630,3025,3025,3025,3025,106
|
|
20230823,123100,313422980,3025,3025,3025,3025,0
|
|
20230823,123000,313422980,3025,3025,3040,3025,41
|
|
20230823,122900,313298940,3025,3030,3030,3025,47
|
|
20230823,122800,313156640,3030,3030,3030,3025,81
|
|
20230823,122700,312911260,3030,3030,3030,3030,1363
|
|
20230823,122600,308781370,3030,3030,3030,3030,33
|
|
20230823,122500,308681380,3030,3030,3030,3030,96
|
|
20230823,122400,308390500,3030,3040,3040,3030,111
|
|
20230823,122300,308053170,3030,3040,3040,3030,31
|
|
20230823,122200,307959230,3030,3030,3040,3030,69
|
|
20230823,122100,307750125,3035,3030,3035,3030,74
|
|
20230823,122000,307525865,3035,3030,3035,3030,78
|
|
20230823,121900,307289390,3030,3030,3030,3025,1730
|
|
20230823,121800,302047535,3030,3035,3035,3030,236
|
|
20230823,121700,301331420,3035,3030,3035,3030,355
|
|
20230823,121600,300254145,3035,3035,3035,3035,1
|
|
20230823,121500,300251110,3020,3020,3020,3020,52
|
|
20230823,121400,300094070,3020,3020,3020,3020,67
|
|
20230823,121300,299891730,3020,3020,3035,3020,104
|
|
20230823,121200,299577635,3020,3020,3035,3020,132
|
|
20230823,121100,299178245,3020,3020,3020,3020,50
|
|
20230823,121000,299027245,3020,3025,3025,3020,605
|
|
20230823,120900,297197495,3025,3035,3035,3025,12
|
|
20230823,120800,297161175,3020,3020,3020,3020,50
|
|
20230823,120700,297010175,3020,3020,3020,3020,569
|
|
20230823,120600,295291795,3020,3025,3035,3020,269
|
|
20230823,120500,294478395,3025,3025,3025,3025,53
|
|
20230823,120400,294318070,3025,3035,3035,3025,19
|
|
20230823,120300,294260495,3035,3035,3035,3025,131
|
|
20230823,120200,293863880,3025,3025,3025,3025,310
|
|
20230823,120100,292926130,3025,3025,3025,3025,62
|
|
20230823,120000,292738580,3035,3025,3035,3025,40
|
|
20230823,115900,292617570,3025,3035,3035,3025,59
|
|
20230823,115800,292439085,3025,3025,3025,3025,53
|
|
20230823,115700,292278760,3025,3025,3035,3025,20
|
|
20230823,115600,292218250,3025,3025,3025,3025,97
|
|
20230823,115500,291924825,3025,3025,3025,3025,29
|
|
20230823,115400,291837100,3025,3025,3040,3025,33
|
|
20230823,115300,291737260,3040,3025,3040,3025,550
|
|
20230823,115200,290073335,3025,3025,3025,3025,1058
|
|
20230823,115100,286872885,3025,3025,3040,3025,46
|
|
20230823,115000,286733700,3025,3025,3025,3025,39
|
|
20230823,114900,286615725,3025,3025,3025,3025,9
|
|
20230823,114800,286588500,3025,3040,3040,3025,88
|
|
20230823,114700,286322285,3025,3030,3040,3025,603
|
|
20230823,114600,284498150,3030,3030,3030,3025,130
|
|
20230823,114500,284104400,3020,3025,3035,3020,2107
|
|
20230823,114400,277731195,3025,3025,3025,3025,0
|
|
20230823,114300,277731195,3025,3025,3040,3025,3083
|
|
20230823,114200,268404955,3025,3040,3040,3025,12
|
|
20230823,114100,268368610,3025,3035,3035,3025,107
|
|
20230823,114000,268044735,3025,3035,3035,3025,4226
|
|
20230823,113900,255230165,3040,3035,3040,3035,8
|
|
20230823,113800,255205870,3035,3040,3040,3030,62
|
|
20230823,113700,255017880,3030,3040,3040,3030,71
|
|
20230823,113600,254802630,3030,3035,3040,3030,68
|
|
20230823,113500,254596550,3040,3030,3040,3030,38
|
|
20230823,113400,254481400,3030,3030,3040,3030,1069
|
|
20230823,113300,251242320,3030,3030,3030,3030,53
|
|
20230823,113200,251081730,3030,3045,3045,3030,11
|
|
20230823,113100,251048375,3030,3045,3045,3030,39
|
|
20230823,113000,250930190,3030,3025,3040,3025,100
|
|
20230823,112900,250627320,3025,3030,3030,3025,1024
|
|
20230823,112800,247524715,3030,3025,3045,3025,48
|
|
20230823,112700,247379445,3025,3030,3030,3025,148
|
|
20230823,112600,246931195,3030,3025,3030,3025,63
|
|
20230823,112500,246740350,3030,3030,3030,3030,656
|
|
20230823,112400,244752670,3030,3030,3045,3030,642
|
|
20230823,112300,242801230,3030,3030,3030,3030,61
|
|
20230823,112200,242616400,3030,3030,3030,3030,68
|
|
20230823,112100,242410360,3030,3030,3030,3030,137
|
|
20230823,112000,241995250,3030,3030,3030,3030,30
|
|
20230823,111900,241904350,3030,3030,3030,3030,416
|
|
20230823,111800,240643870,3030,3030,3035,3030,136
|
|
20230823,111700,240231765,3030,3025,3030,3025,32
|
|
20230823,111600,240134845,3025,3030,3030,3025,64
|
|
20230823,111500,239941075,3030,3025,3030,3025,51
|
|
20230823,111400,239786730,3040,3040,3040,3040,2
|
|
20230823,111300,239780650,3025,3040,3040,3025,3125
|
|
20230823,111200,230311935,3035,3035,3035,3035,264
|
|
20230823,111100,229510695,3035,3035,3035,3035,38
|
|
20230823,111000,229395365,3035,3035,3035,3035,38
|
|
20230823,110900,229280035,3045,3045,3045,3045,2
|
|
20230823,110800,229273945,3035,3035,3035,3035,110
|
|
20230823,110700,228940095,3035,3035,3035,3035,38
|
|
20230823,110600,228824765,3035,3040,3050,3035,140
|
|
20230823,110500,228398375,3040,3030,3040,3030,107
|
|
20230823,110400,228074130,3040,3030,3040,3030,10
|
|
20230823,110300,228043820,3030,3030,3030,3030,39
|
|
20230823,110200,227925650,3030,3030,3030,3030,0
|
|
20230823,110100,227925650,3030,3045,3045,3030,3383
|
|
20230823,110000,217653465,3050,3040,3050,3040,32
|
|
20230823,105900,217556165,3045,3045,3045,3045,420
|
|
20230823,105800,216277265,3050,3045,3050,3040,2813
|
|
20230823,105700,207712670,3045,3050,3055,3045,187
|
|
20230823,105600,207143150,3055,3050,3055,3045,1199
|
|
20230823,105500,203486340,3055,3050,3055,3050,33
|
|
20230823,105400,203385670,3045,3050,3050,3045,209
|
|
20230823,105300,202748575,3050,3050,3050,3045,1134
|
|
20230823,105200,199290025,3045,3050,3050,3045,2847
|
|
20230823,105100,190611000,3050,3055,3055,3050,37
|
|
20230823,105000,190498140,3045,3055,3060,3045,3439
|
|
20230823,104900,180003710,3065,3050,3065,3050,538
|
|
20230823,104800,178361110,3050,3055,3055,3050,537
|
|
20230823,104700,176721760,3050,3055,3055,3050,54
|
|
20230823,104600,176556905,3055,3055,3065,3055,731
|
|
20230823,104500,174323690,3065,3055,3065,3055,73
|
|
20230823,104400,174100665,3065,3065,3065,3065,1
|
|
20230823,104300,174097600,3055,3055,3055,3055,110
|
|
20230823,104200,173761550,3060,3060,3060,3060,1
|
|
20230823,104100,173758490,3055,3055,3055,3055,37
|
|
20230823,104000,173645455,3065,3055,3065,3055,54
|
|
20230823,103900,173480475,3055,3065,3065,3055,104
|
|
20230823,103800,173162305,3060,3060,3060,3060,1847
|
|
20230823,103700,167510485,3060,3065,3065,3060,800
|
|
20230823,103600,165061985,3060,3060,3060,3060,111
|
|
20230823,103500,164722325,3065,3060,3065,3060,30
|
|
20230823,103400,164630520,3060,3060,3060,3060,8
|
|
20230823,103300,164606040,3060,3060,3060,3060,52
|
|
20230823,103200,164446920,3070,3065,3070,3060,87
|
|
20230823,103100,164180550,3060,3065,3065,3055,1037
|
|
20230823,103000,161009835,3055,3055,3055,3055,30
|
|
20230823,102900,160918185,3060,3055,3060,3055,108
|
|
20230823,102800,160587750,3080,3050,3080,3050,5133
|
|
20230823,102700,144793975,3050,3055,3055,3050,138
|
|
20230823,102600,144372430,3055,3055,3060,3050,1166
|
|
20230823,102500,140810315,3060,3055,3060,3055,558
|
|
20230823,102400,139103125,3055,3050,3060,3050,68
|
|
20230823,102300,138895270,3060,3050,3060,3050,43
|
|
20230823,102200,138763990,3050,3060,3060,3050,222
|
|
20230823,102100,138084900,3060,3050,3060,3050,138
|
|
20230823,102000,137663500,3065,3060,3065,3050,411
|
|
20230823,101900,136406915,3050,3060,3060,3050,89
|
|
20230823,101800,136135005,3050,3045,3060,3045,1509
|
|
20230823,101700,131528350,3045,3050,3050,3045,1875
|
|
20230823,101600,125809890,3040,3045,3050,3040,42
|
|
20230823,101500,125682190,3050,3050,3050,3040,26
|
|
20230823,101400,125603120,3040,3040,3050,3040,88
|
|
20230823,101300,125335590,3050,3040,3050,3040,39
|
|
20230823,101200,125217020,3050,3040,3050,3040,226
|
|
20230823,101100,124528910,3055,3050,3055,3040,1164
|
|
20230823,101000,120979075,3045,3035,3045,3035,2122
|
|
20230823,100900,114518175,3035,3035,3035,3035,39
|
|
20230823,100800,114399810,3040,3030,3040,3030,752
|
|
20230823,100700,112117280,3030,3030,3030,3030,58
|
|
20230823,100600,111941540,3030,3030,3030,3030,166
|
|
20230823,100500,111438560,3030,3030,3030,3030,14
|
|
20230823,100400,111396140,3030,3030,3030,3030,222
|
|
20230823,100300,110723480,3030,3035,3040,3030,1994
|
|
20230823,100200,104681630,3040,3030,3040,3030,9
|
|
20230823,100100,104654350,3030,3030,3030,3030,51
|
|
20230823,100000,104499820,3045,3045,3045,3045,1
|
|
20230823,095900,104496775,3030,3030,3040,3030,199
|
|
20230823,095800,103892785,3040,3030,3040,3030,32
|
|
20230823,095700,103795815,3030,3030,3040,3030,24
|
|
20230823,095600,103723085,3030,3030,3030,3030,88
|
|
20230823,095500,103456445,3030,3040,3040,3030,9
|
|
20230823,095400,103429165,3025,3025,3025,3025,115
|
|
20230823,095300,103081290,3025,3025,3025,3025,30
|
|
20230823,095200,102990540,3030,3025,3030,3025,3131
|
|
20230823,095100,93503905,3025,3025,3030,3025,442
|
|
20230823,095000,92164855,3025,3025,3025,3025,23
|
|
20230823,094900,92095280,3025,3030,3030,3025,31
|
|
20230823,094800,92001500,3025,3030,3030,3025,126
|
|
20230823,094700,91620345,3030,3025,3030,3025,25
|
|
20230823,094600,91544710,3030,3025,3030,3025,31
|
|
20230823,094500,91450930,3030,3025,3030,3025,60
|
|
20230823,094400,91269425,3025,3030,3030,3025,38
|
|
20230823,094300,91154470,3020,3020,3020,3020,52
|
|
20230823,094200,90997430,3025,3025,3025,3025,613
|
|
20230823,094100,89143105,3020,3030,3030,3020,670
|
|
20230823,094000,87119695,3020,3030,3030,3020,2441
|
|
20230823,093900,79737015,3025,3025,3025,3025,9
|
|
20230823,093800,79709790,3030,3040,3040,3030,306
|
|
20230823,093700,78781610,3030,3040,3040,3030,69
|
|
20230823,093600,78572510,3035,3035,3040,3035,301
|
|
20230823,093500,77658970,3040,3040,3040,3040,785
|
|
20230823,093400,75272570,3040,3040,3040,3030,499
|
|
20230823,093300,73756290,3040,3040,3040,3030,25
|
|
20230823,093200,73680420,3030,3025,3040,3025,22
|
|
20230823,093100,73613675,3040,3040,3040,3040,0
|
|
20230823,093000,73613675,3040,3025,3040,3025,281
|
|
20230823,092900,72763635,3040,3040,3040,3025,159
|
|
20230823,092800,72282105,3025,3025,3025,3025,0
|
|
20230823,092700,72282105,3025,3025,3040,3025,269
|
|
20230823,092600,71468350,3040,3030,3040,3025,316
|
|
20230823,092500,70512350,3030,3035,3040,3030,1796
|
|
20230823,092400,65061780,3040,3040,3040,3040,0
|
|
20230823,092300,65061780,3040,3025,3040,3025,172
|
|
20230823,092200,64541450,3030,3035,3040,3030,107
|
|
20230823,092100,64217200,3040,3040,3040,3040,100
|
|
20230823,092000,63913200,3040,3035,3040,3035,96
|
|
20230823,091900,63621830,3025,3025,3025,3025,95
|
|
20230823,091800,63334455,3030,3025,3030,3025,1355
|
|
20230823,091700,59228945,3030,3020,3030,3020,8
|
|
20230823,091600,59204775,3020,3025,3025,3020,206
|
|
20230823,091500,58581800,3025,3030,3030,3020,336
|
|
20230823,091400,57566800,3020,3020,3020,3015,601
|
|
20230823,091300,55753130,3030,3030,3030,3030,356
|
|
20230823,091200,54674450,3025,3025,3025,3025,1000
|
|
20230823,091100,51649450,3025,3025,3025,3020,2440
|
|
20230823,091000,44278800,3035,3035,3035,3035,0
|
|
20230823,090900,44278800,3035,3035,3035,3035,49
|
|
20230823,090800,44130085,3020,3020,3025,3020,5003
|
|
20230823,090700,29020690,3030,3030,3030,3030,111
|
|
20230823,090600,28684360,3030,3040,3040,3030,41
|
|
20230823,090500,28560030,3040,3015,3040,3015,1025
|
|
20230823,090400,25469030,3015,3020,3020,3015,1729
|
|
20230823,090300,20252460,3020,3020,3020,3020,0
|
|
20230823,090200,20252460,3020,3020,3020,3020,0
|
|
20230823,090100,20252460,3020,3030,3030,3020,5646
|
|
20230823,090000,3168540,3030,3020,3030,3020,692
|