657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,195400,395129560,4070,4070,4070,4070,2596
|
|
20230824,195300,395129560,4070,4070,4070,4070,0
|
|
20230824,195200,395129560,4070,4070,4070,4070,0
|
|
20230824,195100,395129560,4070,4070,4070,4070,0
|
|
20230824,195000,395129560,4070,4070,4070,4070,0
|
|
20230824,194900,395129560,4070,4070,4070,4070,0
|
|
20230824,194800,395129560,4070,4070,4070,4070,0
|
|
20230824,194700,395129560,4070,4070,4070,4070,0
|
|
20230824,194600,395129560,4070,4070,4070,4070,0
|
|
20230824,194500,395129560,4070,4070,4070,4070,0
|
|
20230824,194400,395129560,4070,4070,4070,4070,0
|
|
20230824,194300,395129560,4070,4070,4070,4070,0
|
|
20230824,194200,395129560,4070,4070,4070,4070,0
|
|
20230824,194100,395129560,4070,4070,4070,4070,0
|
|
20230824,194000,395129560,4070,4070,4070,4070,0
|
|
20230824,193900,395129560,4070,4070,4070,4070,0
|
|
20230824,193800,395129560,4070,4070,4070,4070,0
|
|
20230824,193700,395129560,4070,4070,4070,4070,0
|
|
20230824,193600,395129560,4070,4070,4070,4070,0
|
|
20230824,193500,395129560,4070,4070,4070,4070,0
|
|
20230824,193400,395129560,4070,4070,4070,4070,0
|
|
20230824,193300,395129560,4070,4070,4070,4070,0
|
|
20230824,193200,395129560,4070,4070,4070,4070,0
|
|
20230824,193100,395129560,4070,4070,4070,4070,0
|
|
20230824,193000,395129560,4070,4070,4070,4070,0
|
|
20230824,192900,395129560,4070,4070,4070,4070,0
|
|
20230824,192800,395129560,4070,4070,4070,4070,0
|
|
20230824,192700,395129560,4070,4070,4070,4070,0
|
|
20230824,192600,395129560,4070,4070,4070,4070,0
|
|
20230824,192500,395129560,4070,4070,4070,4070,0
|
|
20230824,192400,395129560,4070,4070,4070,4070,2596
|
|
20230824,192300,395129560,4070,4070,4070,4070,0
|
|
20230824,192200,395129560,4070,4070,4070,4070,0
|
|
20230824,192100,395129560,4070,4070,4070,4070,0
|
|
20230824,192000,395129560,4070,4070,4070,4070,0
|
|
20230824,191900,395129560,4070,4070,4070,4070,0
|
|
20230824,191800,395129560,4070,4070,4070,4070,0
|
|
20230824,191700,395129560,4070,4070,4070,4070,0
|
|
20230824,191600,395129560,4070,4070,4070,4070,0
|
|
20230824,191500,395129560,4070,4070,4070,4070,0
|
|
20230824,191400,395129560,4070,4070,4070,4070,0
|
|
20230824,191300,395129560,4070,4070,4070,4070,0
|
|
20230824,191200,395129560,4070,4070,4070,4070,0
|
|
20230824,191100,395129560,4070,4070,4070,4070,0
|
|
20230824,191000,395129560,4070,4070,4070,4070,0
|
|
20230824,190900,395129560,4070,4070,4070,4070,0
|
|
20230824,190800,395129560,4070,4070,4070,4070,0
|
|
20230824,190700,395129560,4070,4070,4070,4070,0
|
|
20230824,190600,395129560,4070,4070,4070,4070,0
|
|
20230824,190500,395129560,4070,4070,4070,4070,0
|
|
20230824,190400,395129560,4070,4070,4070,4070,0
|
|
20230824,190300,395129560,4070,4070,4070,4070,0
|
|
20230824,190200,395129560,4070,4070,4070,4070,0
|
|
20230824,190100,395129560,4070,4070,4070,4070,0
|
|
20230824,190000,395129560,4070,4070,4070,4070,0
|
|
20230824,185900,395129560,4070,4070,4070,4070,0
|
|
20230824,185800,395129560,4070,4070,4070,4070,0
|
|
20230824,185700,395129560,4070,4070,4070,4070,0
|
|
20230824,185600,395129560,4070,4070,4070,4070,0
|
|
20230824,185500,395129560,4070,4070,4070,4070,0
|
|
20230824,185400,395129560,4070,4070,4070,4070,2596
|
|
20230824,185300,395129560,4070,4070,4070,4070,0
|
|
20230824,185200,395129560,4070,4070,4070,4070,0
|
|
20230824,185100,395129560,4070,4070,4070,4070,0
|
|
20230824,185000,395129560,4070,4070,4070,4070,0
|
|
20230824,184900,395129560,4070,4070,4070,4070,0
|
|
20230824,184800,395129560,4070,4070,4070,4070,0
|
|
20230824,184700,395129560,4070,4070,4070,4070,0
|
|
20230824,184600,395129560,4070,4070,4070,4070,0
|
|
20230824,184500,395129560,4070,4070,4070,4070,0
|
|
20230824,184400,395129560,4070,4070,4070,4070,0
|
|
20230824,184300,395129560,4070,4070,4070,4070,0
|
|
20230824,184200,395129560,4070,4070,4070,4070,0
|
|
20230824,184100,395129560,4070,4070,4070,4070,0
|
|
20230824,184000,395129560,4070,4070,4070,4070,0
|
|
20230824,183900,395129560,4070,4070,4070,4070,0
|
|
20230824,183800,395129560,4070,4070,4070,4070,0
|
|
20230824,183700,395129560,4070,4070,4070,4070,0
|
|
20230824,183600,395129560,4070,4070,4070,4070,0
|
|
20230824,183500,395129560,4070,4070,4070,4070,0
|
|
20230824,183400,395129560,4070,4070,4070,4070,0
|
|
20230824,183300,395129560,4070,4070,4070,4070,0
|
|
20230824,183200,395129560,4070,4070,4070,4070,0
|
|
20230824,183100,395129560,4070,4070,4070,4070,0
|
|
20230824,183000,395129560,4070,4070,4070,4070,0
|
|
20230824,182900,395129560,4070,4070,4070,4070,0
|
|
20230824,182800,395129560,4070,4070,4070,4070,0
|
|
20230824,182700,395129560,4070,4070,4070,4070,0
|
|
20230824,182600,395129560,4070,4070,4070,4070,0
|
|
20230824,182500,395129560,4070,4070,4070,4070,0
|
|
20230824,182400,395129560,4070,4070,4070,4070,2596
|
|
20230824,182300,395129560,4070,4070,4070,4070,0
|
|
20230824,182200,395129560,4070,4070,4070,4070,0
|
|
20230824,182100,395129560,4070,4070,4070,4070,0
|
|
20230824,182000,395129560,4070,4070,4070,4070,0
|
|
20230824,181900,395129560,4070,4070,4070,4070,0
|
|
20230824,181800,395129560,4070,4070,4070,4070,0
|
|
20230824,181700,395129560,4070,4070,4070,4070,0
|
|
20230824,181600,395129560,4070,4070,4070,4070,0
|
|
20230824,181500,395129560,4070,4070,4070,4070,0
|
|
20230824,181400,395129560,4070,4070,4070,4070,0
|
|
20230824,181300,395129560,4070,4070,4070,4070,0
|
|
20230824,181200,395129560,4070,4070,4070,4070,0
|
|
20230824,181100,395129560,4070,4070,4070,4070,0
|
|
20230824,181000,395129560,4070,4070,4070,4070,0
|
|
20230824,180900,395129560,4070,4070,4070,4070,0
|
|
20230824,180800,395129560,4070,4070,4070,4070,0
|
|
20230824,180700,395129560,4070,4070,4070,4070,0
|
|
20230824,180600,395129560,4070,4070,4070,4070,0
|
|
20230824,180500,395129560,4070,4070,4070,4070,0
|
|
20230824,180400,395129560,4070,4070,4070,4070,0
|
|
20230824,180300,395129560,4070,4070,4070,4070,0
|
|
20230824,180200,395129560,4070,4070,4070,4070,0
|
|
20230824,180100,395129560,4070,4070,4070,4070,0
|
|
20230824,180000,395129560,4070,4070,4070,4070,0
|
|
20230824,175900,395129560,4070,4070,4070,4070,0
|
|
20230824,175800,395129560,4070,4070,4070,4070,0
|
|
20230824,175700,395129560,4070,4070,4070,4070,0
|
|
20230824,175600,395129560,4070,4070,4070,4070,0
|
|
20230824,175500,395129560,4070,4070,4070,4070,0
|
|
20230824,175400,395129560,4070,4070,4070,4070,2596
|
|
20230824,175300,395129560,4070,4070,4070,4070,0
|
|
20230824,175200,395129560,4070,4070,4070,4070,0
|
|
20230824,175100,395129560,4070,4070,4070,4070,0
|
|
20230824,175000,395129560,4070,4070,4070,4070,0
|
|
20230824,174900,395129560,4070,4070,4070,4070,0
|
|
20230824,174800,395129560,4070,4070,4070,4070,0
|
|
20230824,174700,395129560,4070,4070,4070,4070,0
|
|
20230824,174600,395129560,4070,4070,4070,4070,0
|
|
20230824,174500,395129560,4070,4070,4070,4070,0
|
|
20230824,174400,395129560,4070,4070,4070,4070,0
|
|
20230824,174300,395129560,4070,4070,4070,4070,0
|
|
20230824,174200,395129560,4070,4070,4070,4070,0
|
|
20230824,174100,395129560,4070,4070,4070,4070,0
|
|
20230824,174000,395129560,4070,4070,4070,4070,0
|
|
20230824,173900,395129560,4070,4070,4070,4070,0
|
|
20230824,173800,395129560,4070,4070,4070,4070,0
|
|
20230824,173700,395129560,4070,4070,4070,4070,0
|
|
20230824,173600,395129560,4070,4070,4070,4070,0
|
|
20230824,173500,395129560,4070,4070,4070,4070,0
|
|
20230824,173400,395129560,4070,4070,4070,4070,0
|
|
20230824,173300,395129560,4070,4070,4070,4070,0
|
|
20230824,173200,395129560,4070,4070,4070,4070,0
|
|
20230824,173100,395129560,4070,4070,4070,4070,0
|
|
20230824,173000,395129560,4070,4070,4070,4070,0
|
|
20230824,172900,395129560,4070,4070,4070,4070,0
|
|
20230824,172800,395129560,4070,4070,4070,4070,0
|
|
20230824,172700,395129560,4070,4070,4070,4070,0
|
|
20230824,172600,395129560,4070,4070,4070,4070,0
|
|
20230824,172500,395129560,4070,4070,4070,4070,0
|
|
20230824,172400,395129560,4070,4070,4070,4070,2596
|
|
20230824,172300,395129560,4070,4070,4070,4070,0
|
|
20230824,172200,395129560,4070,4070,4070,4070,0
|
|
20230824,172100,395129560,4070,4070,4070,4070,0
|
|
20230824,172000,395129560,4070,4070,4070,4070,0
|
|
20230824,171900,395129560,4070,4070,4070,4070,0
|
|
20230824,171800,395129560,4070,4070,4070,4070,0
|
|
20230824,171700,395129560,4070,4070,4070,4070,0
|
|
20230824,171600,395129560,4070,4070,4070,4070,0
|
|
20230824,171500,395129560,4070,4070,4070,4070,0
|
|
20230824,171400,395129560,4070,4070,4070,4070,0
|
|
20230824,171300,395129560,4070,4070,4070,4070,0
|
|
20230824,171200,395129560,4070,4070,4070,4070,0
|
|
20230824,171100,395129560,4070,4070,4070,4070,0
|
|
20230824,171000,395129560,4070,4070,4070,4070,0
|
|
20230824,170900,395129560,4070,4070,4070,4070,0
|
|
20230824,170800,395129560,4070,4070,4070,4070,0
|
|
20230824,170700,395129560,4070,4070,4070,4070,0
|
|
20230824,170600,395129560,4070,4070,4070,4070,0
|
|
20230824,170500,395129560,4070,4070,4070,4070,0
|
|
20230824,170400,395129560,4070,4070,4070,4070,0
|
|
20230824,170300,395129560,4070,4070,4070,4070,0
|
|
20230824,170200,395129560,4070,4070,4070,4070,0
|
|
20230824,170100,395129560,4070,4070,4070,4070,0
|
|
20230824,170000,395129560,4070,4070,4070,4070,0
|
|
20230824,165900,395129560,4070,4070,4070,4070,0
|
|
20230824,165800,395129560,4070,4070,4070,4070,0
|
|
20230824,165700,395129560,4070,4070,4070,4070,0
|
|
20230824,165600,395129560,4070,4070,4070,4070,0
|
|
20230824,165500,395129560,4070,4070,4070,4070,0
|
|
20230824,165400,395129560,4070,4070,4070,4070,2596
|
|
20230824,165300,395129560,4070,4070,4070,4070,0
|
|
20230824,165200,395129560,4070,4070,4070,4070,0
|
|
20230824,165100,395129560,4070,4070,4070,4070,0
|
|
20230824,165000,395129560,4070,4070,4070,4070,0
|
|
20230824,164900,395129560,4070,4070,4070,4070,0
|
|
20230824,164800,395129560,4070,4070,4070,4070,0
|
|
20230824,164700,395129560,4070,4070,4070,4070,0
|
|
20230824,164600,395129560,4070,4070,4070,4070,0
|
|
20230824,164500,395129560,4070,4070,4070,4070,0
|
|
20230824,164400,395129560,4070,4070,4070,4070,0
|
|
20230824,164300,395129560,4070,4070,4070,4070,0
|
|
20230824,164200,395129560,4070,4070,4070,4070,0
|
|
20230824,164100,395129560,4070,4070,4070,4070,0
|
|
20230824,164000,395129560,4070,4070,4070,4070,0
|
|
20230824,163900,395129560,4070,4070,4070,4070,0
|
|
20230824,163800,395129560,4070,4070,4070,4070,0
|
|
20230824,163700,395129560,4070,4070,4070,4070,0
|
|
20230824,163600,395129560,4070,4070,4070,4070,0
|
|
20230824,163500,395129560,4070,4070,4070,4070,0
|
|
20230824,163400,395129560,4070,4070,4070,4070,0
|
|
20230824,163300,395129560,4070,4070,4070,4070,0
|
|
20230824,163200,395129560,4070,4070,4070,4070,0
|
|
20230824,163100,395129560,4070,4070,4070,4070,0
|
|
20230824,163000,395129560,4070,4070,4070,4070,0
|
|
20230824,162900,395129560,4070,4070,4070,4070,0
|
|
20230824,162800,395129560,4070,4070,4070,4070,0
|
|
20230824,162700,395129560,4070,4070,4070,4070,0
|
|
20230824,162600,395129560,4070,4070,4070,4070,0
|
|
20230824,162500,395129560,4070,4070,4070,4070,0
|
|
20230824,162400,395129560,4070,4070,4070,4070,2596
|
|
20230824,162300,395129560,4070,4070,4070,4070,0
|
|
20230824,162200,395129560,4070,4070,4070,4070,0
|
|
20230824,162100,395129560,4070,4070,4070,4070,0
|
|
20230824,162000,395129560,4070,4070,4070,4070,0
|
|
20230824,161900,395129560,4070,4070,4070,4070,0
|
|
20230824,161800,395129560,4070,4070,4070,4070,0
|
|
20230824,161700,395129560,4070,4070,4070,4070,0
|
|
20230824,161600,395129560,4070,4070,4070,4070,0
|
|
20230824,161500,395129560,4070,4070,4070,4070,0
|
|
20230824,161400,395129560,4070,4070,4070,4070,0
|
|
20230824,161300,395129560,4070,4070,4070,4070,0
|
|
20230824,161200,395129560,4070,4070,4070,4070,0
|
|
20230824,161100,395129560,4070,4070,4070,4070,0
|
|
20230824,161000,395129560,4070,4070,4070,4070,0
|
|
20230824,160900,395129560,4070,4070,4070,4070,0
|
|
20230824,160800,395129560,4070,4070,4070,4070,0
|
|
20230824,160700,395129560,4070,4070,4070,4070,0
|
|
20230824,160600,395129560,4070,4070,4070,4070,0
|
|
20230824,160500,395129560,4070,4070,4070,4070,0
|
|
20230824,160400,395129560,4070,4070,4070,4070,0
|
|
20230824,160300,395129560,4070,4070,4070,4070,0
|
|
20230824,160200,395129560,4070,4070,4070,4070,0
|
|
20230824,160100,395129560,4070,4070,4070,4070,0
|
|
20230824,160000,395129560,4070,4070,4070,4070,0
|
|
20230824,155900,395129560,4070,4070,4070,4070,0
|
|
20230824,155800,395129560,4070,4070,4070,4070,0
|
|
20230824,155700,395129560,4070,4070,4070,4070,0
|
|
20230824,155600,395129560,4070,4070,4070,4070,0
|
|
20230824,155500,395129560,4070,4070,4070,4070,0
|
|
20230824,155400,395129560,4070,4070,4070,4070,2596
|
|
20230824,155300,395129560,4070,4070,4070,4070,0
|
|
20230824,155200,395129560,4070,4070,4070,4070,0
|
|
20230824,155100,395129560,4070,4070,4070,4070,0
|
|
20230824,155000,395129560,4070,4070,4070,4070,0
|
|
20230824,154900,395129560,4070,4070,4070,4070,0
|
|
20230824,154800,395129560,4070,4070,4070,4070,0
|
|
20230824,154700,395129560,4070,4070,4070,4070,0
|
|
20230824,154600,395129560,4070,4070,4070,4070,0
|
|
20230824,154500,395129560,4070,4070,4070,4070,0
|
|
20230824,154400,395129560,4070,4070,4070,4070,0
|
|
20230824,154300,395129560,4070,4070,4070,4070,0
|
|
20230824,154200,395129560,4070,4070,4070,4070,0
|
|
20230824,154100,395129560,4070,4070,4070,4070,0
|
|
20230824,154000,395129560,4070,4070,4070,4070,0
|
|
20230824,153900,395129560,4070,4070,4070,4070,0
|
|
20230824,153800,395129560,4070,4070,4070,4070,0
|
|
20230824,153700,395129560,4070,4070,4070,4070,0
|
|
20230824,153600,395129560,4070,4070,4070,4070,0
|
|
20230824,153500,395129560,4070,4070,4070,4070,0
|
|
20230824,153400,395129560,4070,4070,4070,4070,0
|
|
20230824,153300,395129560,4070,4070,4070,4070,0
|
|
20230824,153200,395129560,4070,4070,4070,4070,0
|
|
20230824,153100,395129560,4070,4070,4070,4070,0
|
|
20230824,153000,395129560,4070,4070,4070,4070,2596
|
|
20230824,152900,384563840,4095,4095,4095,4095,0
|
|
20230824,152800,384563840,4095,4095,4095,4095,0
|
|
20230824,152700,384563840,4095,4095,4095,4095,0
|
|
20230824,152600,384563840,4095,4095,4095,4095,0
|
|
20230824,152500,384563840,4095,4095,4095,4095,0
|
|
20230824,152400,384563840,4095,4095,4095,4095,0
|
|
20230824,152300,384563840,4095,4095,4095,4095,0
|
|
20230824,152200,384563840,4095,4095,4095,4095,0
|
|
20230824,152100,384563840,4095,4095,4095,4095,0
|
|
20230824,152000,384563840,4095,4095,4095,4095,0
|
|
20230824,151900,384563840,4095,4095,4095,4095,25
|
|
20230824,151800,384461465,4085,4090,4090,4085,269
|
|
20230824,151700,383362335,4095,4095,4095,4095,0
|
|
20230824,151600,383362335,4095,4095,4095,4095,36
|
|
20230824,151500,383214915,4095,4095,4095,4090,1999
|
|
20230824,151400,375029675,4105,4105,4105,4105,1
|
|
20230824,151300,375025570,4110,4110,4110,4110,14
|
|
20230824,151200,374968030,4110,4110,4110,4110,64
|
|
20230824,151100,374704990,4110,4110,4110,4110,1
|
|
20230824,151000,374700880,4100,4100,4100,4100,7
|
|
20230824,150900,374672180,4100,4100,4100,4100,2
|
|
20230824,150800,374663980,4095,4110,4110,4095,471
|
|
20230824,150700,372733670,4115,4100,4115,4095,305
|
|
20230824,150600,371480610,4100,4090,4100,4090,454
|
|
20230824,150500,369621045,4090,4090,4090,4090,3
|
|
20230824,150400,369608775,4090,4095,4095,4090,84
|
|
20230824,150300,369265195,4095,4095,4095,4095,0
|
|
20230824,150200,369265195,4095,4095,4095,4095,1
|
|
20230824,150100,369261100,4095,4095,4095,4090,79
|
|
20230824,150000,368937935,4095,4095,4095,4095,1
|
|
20230824,145900,368933840,4095,4095,4095,4095,0
|
|
20230824,145800,368933840,4095,4095,4095,4090,31
|
|
20230824,145700,368806900,4095,4080,4095,4080,1025
|
|
20230824,145600,364624810,4080,4080,4080,4080,5
|
|
20230824,145500,364604410,4065,4065,4065,4065,0
|
|
20230824,145400,364604410,4065,4065,4065,4065,0
|
|
20230824,145300,364604410,4065,4065,4065,4065,823
|
|
20230824,145200,361258915,4075,4075,4075,4060,1104
|
|
20230824,145100,356761540,4075,4075,4075,4075,223
|
|
20230824,145000,355852815,4080,4075,4080,4075,295
|
|
20230824,144900,354650440,4070,4070,4070,4070,59
|
|
20230824,144800,354410310,4070,4070,4070,4070,60
|
|
20230824,144700,354166110,4060,4070,4070,4060,502
|
|
20230824,144600,352125945,4070,4075,4075,4070,29
|
|
20230824,144500,352007870,4075,4075,4075,4075,0
|
|
20230824,144400,352007870,4075,4075,4075,4075,52
|
|
20230824,144300,351795970,4075,4075,4075,4075,126
|
|
20230824,144200,351282520,4075,4075,4075,4075,0
|
|
20230824,144100,351282520,4075,4075,4075,4075,0
|
|
20230824,144000,351282520,4075,4075,4075,4075,7
|
|
20230824,143900,351253995,4075,4075,4075,4075,2
|
|
20230824,143800,351245845,4080,4080,4080,4080,0
|
|
20230824,143700,351245845,4080,4080,4080,4080,4
|
|
20230824,143600,351229525,4080,4080,4080,4080,7
|
|
20230824,143500,351200965,4080,4075,4080,4075,6
|
|
20230824,143400,351176495,4075,4075,4075,4075,0
|
|
20230824,143300,351176495,4075,4075,4075,4075,0
|
|
20230824,143200,351176495,4075,4060,4075,4060,206
|
|
20230824,143100,350339355,4060,4060,4060,4060,0
|
|
20230824,143000,350339355,4060,4065,4065,4060,3649
|
|
20230824,142900,335521910,4070,4070,4070,4070,127
|
|
20230824,142800,335005020,4060,4070,4070,4060,2835
|
|
20230824,142700,323494875,4070,4070,4070,4070,2
|
|
20230824,142600,323486735,4070,4070,4070,4070,14
|
|
20230824,142500,323429755,4060,4070,4070,4060,9
|
|
20230824,142400,323393200,4055,4055,4055,4055,0
|
|
20230824,142300,323393200,4055,4055,4055,4055,49
|
|
20230824,142200,323194505,4055,4070,4070,4055,2307
|
|
20230824,142100,313822745,4070,4070,4070,4070,241
|
|
20230824,142000,312841875,4070,4070,4070,4070,0
|
|
20230824,141900,312841875,4070,4080,4080,4070,304
|
|
20230824,141800,311604550,4080,4080,4080,4080,98
|
|
20230824,141700,311204710,4080,4085,4085,4080,8
|
|
20230824,141600,311172065,4085,4080,4085,4080,18
|
|
20230824,141500,311098620,4090,4085,4090,4085,200
|
|
20230824,141400,310280705,4090,4070,4090,4070,179
|
|
20230824,141300,309551775,4070,4070,4070,4070,229
|
|
20230824,141200,308619745,4065,4065,4065,4065,15
|
|
20230824,141100,308558770,4060,4060,4060,4060,571
|
|
20230824,141000,306240510,4060,4065,4065,4060,1053
|
|
20230824,140900,301964185,4065,4065,4065,4065,0
|
|
20230824,140800,301964185,4065,4065,4065,4065,0
|
|
20230824,140700,301964185,4065,4065,4065,4065,0
|
|
20230824,140600,301964185,4065,4065,4065,4065,0
|
|
20230824,140500,301964185,4065,4065,4065,4065,4
|
|
20230824,140400,301947925,4065,4065,4065,4065,1
|
|
20230824,140300,301943860,4065,4065,4065,4060,43
|
|
20230824,140200,301769225,4070,4070,4070,4070,163
|
|
20230824,140100,301105815,4060,4060,4060,4060,0
|
|
20230824,140000,301105815,4060,4060,4060,4060,0
|
|
20230824,135900,301105815,4060,4060,4060,4060,0
|
|
20230824,135800,301105815,4060,4060,4060,4060,0
|
|
20230824,135700,301105815,4060,4060,4060,4060,0
|
|
20230824,135600,301105815,4060,4065,4065,4060,2
|
|
20230824,135500,301097690,4060,4060,4060,4060,0
|
|
20230824,135400,301097690,4060,4060,4060,4060,200
|
|
20230824,135300,300285690,4060,4060,4060,4060,0
|
|
20230824,135200,300285690,4060,4080,4080,4060,89
|
|
20230824,135100,299922650,4080,4080,4080,4080,24
|
|
20230824,135000,299824730,4085,4085,4085,4085,0
|
|
20230824,134900,299824730,4085,4085,4085,4085,18
|
|
20230824,134800,299751200,4085,4085,4085,4085,0
|
|
20230824,134700,299751200,4085,4070,4085,4070,120
|
|
20230824,134600,299262550,4070,4070,4070,4070,5
|
|
20230824,134500,299242200,4070,4070,4070,4070,10
|
|
20230824,134400,299201500,4045,4045,4045,4045,0
|
|
20230824,134300,299201500,4045,4060,4060,4045,447
|
|
20230824,134200,297391970,4060,4050,4060,4045,1848
|
|
20230824,134100,289902300,4050,4050,4050,4050,5
|
|
20230824,134000,289882050,4050,4050,4050,4050,3
|
|
20230824,133900,289869900,4050,4050,4050,4050,0
|
|
20230824,133800,289869900,4050,4060,4060,4050,800
|
|
20230824,133700,286625965,4060,4060,4060,4060,584
|
|
20230824,133600,284254925,4060,4060,4060,4060,0
|
|
20230824,133500,284254925,4060,4070,4070,4060,1371
|
|
20230824,133400,278686715,4085,4085,4085,4085,32
|
|
20230824,133300,278555995,4085,4085,4085,4085,12
|
|
20230824,133200,278506975,4080,4080,4080,4080,20
|
|
20230824,133100,278425375,4080,4080,4080,4080,5
|
|
20230824,133000,278404975,4080,4080,4080,4080,0
|
|
20230824,132900,278404975,4080,4080,4080,4080,0
|
|
20230824,132800,278404975,4080,4080,4080,4080,5
|
|
20230824,132700,278384575,4080,4080,4080,4080,494
|
|
20230824,132600,276369055,4080,4080,4080,4080,9
|
|
20230824,132500,276332335,4055,4055,4055,4055,0
|
|
20230824,132400,276332335,4055,4055,4055,4055,280
|
|
20230824,132300,275196935,4050,4050,4050,4050,2
|
|
20230824,132200,275188835,4050,4050,4050,4050,0
|
|
20230824,132100,275188835,4050,4075,4075,4050,23
|
|
20230824,132000,275095435,4075,4075,4075,4075,1
|
|
20230824,131900,275091360,4075,4075,4075,4075,5
|
|
20230824,131800,275070985,4075,4075,4075,4075,0
|
|
20230824,131700,275070985,4075,4075,4075,4075,0
|
|
20230824,131600,275070985,4075,4070,4075,4070,75
|
|
20230824,131500,274765635,4070,4070,4070,4070,10
|
|
20230824,131400,274724935,4040,4060,4060,4040,2821
|
|
20230824,131300,263303610,4060,4060,4060,4060,70
|
|
20230824,131200,263019410,4060,4060,4060,4060,0
|
|
20230824,131100,263019410,4060,4060,4060,4060,0
|
|
20230824,131000,263019410,4060,4060,4060,4060,0
|
|
20230824,130900,263019410,4060,4070,4070,4060,568
|
|
20230824,130800,260710640,4080,4080,4080,4080,100
|
|
20230824,130700,260302640,4080,4080,4080,4080,10
|
|
20230824,130600,260261840,4080,4080,4080,4080,0
|
|
20230824,130500,260261840,4080,4080,4080,4080,0
|
|
20230824,130400,260261840,4080,4080,4080,4080,5
|
|
20230824,130300,260241440,4080,4075,4080,4065,355
|
|
20230824,130200,258797160,4080,4080,4080,4080,0
|
|
20230824,130100,258797160,4080,4080,4080,4080,5
|
|
20230824,130000,258776760,4080,4080,4080,4080,0
|
|
20230824,125900,258776760,4080,4080,4080,4080,1
|
|
20230824,125800,258772680,4075,4075,4075,4075,0
|
|
20230824,125700,258772680,4075,4080,4080,4075,218
|
|
20230824,125600,257884080,4075,4075,4075,4075,0
|
|
20230824,125500,257884080,4075,4075,4075,4075,0
|
|
20230824,125400,257884080,4075,4075,4075,4075,0
|
|
20230824,125300,257884080,4075,4075,4075,4075,0
|
|
20230824,125200,257884080,4075,4075,4075,4075,50
|
|
20230824,125100,257680330,4075,4075,4075,4075,0
|
|
20230824,125000,257680330,4075,4075,4075,4075,0
|
|
20230824,124900,257680330,4075,4075,4075,4075,0
|
|
20230824,124800,257680330,4075,4075,4075,4075,35
|
|
20230824,124700,257537705,4075,4075,4075,4075,91
|
|
20230824,124600,257166880,4075,4075,4075,4075,0
|
|
20230824,124500,257166880,4075,4075,4075,4075,0
|
|
20230824,124400,257166880,4075,4075,4075,4075,95
|
|
20230824,124300,256779755,4075,4075,4075,4075,14
|
|
20230824,124200,256722705,4075,4070,4075,4070,1500
|
|
20230824,124100,250611490,4070,4070,4070,4070,0
|
|
20230824,124000,250611490,4070,4075,4075,4065,378
|
|
20230824,123900,249073635,4075,4075,4075,4075,5
|
|
20230824,123800,249053260,4070,4070,4070,4070,0
|
|
20230824,123700,249053260,4070,4070,4070,4070,11
|
|
20230824,123600,249008490,4070,4070,4070,4070,10
|
|
20230824,123500,248967790,4070,4070,4070,4070,0
|
|
20230824,123400,248967790,4070,4070,4070,4070,5
|
|
20230824,123300,248947440,4070,4070,4070,4070,0
|
|
20230824,123200,248947440,4070,4070,4070,4070,5
|
|
20230824,123100,248927090,4070,4070,4070,4070,5
|
|
20230824,123000,248906740,4070,4070,4070,4070,1
|
|
20230824,122900,248902670,4070,4070,4070,4070,0
|
|
20230824,122800,248902670,4070,4070,4070,4070,105
|
|
20230824,122700,248475320,4070,4070,4070,4070,0
|
|
20230824,122600,248475320,4070,4065,4070,4055,996
|
|
20230824,122500,244426885,4065,4065,4065,4065,0
|
|
20230824,122400,244426885,4065,4065,4065,4065,4
|
|
20230824,122300,244410625,4060,4060,4060,4060,262
|
|
20230824,122200,243346905,4065,4065,4065,4065,5
|
|
20230824,122100,243326580,4065,4065,4065,4065,0
|
|
20230824,122000,243326580,4065,4065,4065,4065,0
|
|
20230824,121900,243326580,4065,4065,4065,4065,14
|
|
20230824,121800,243269670,4065,4065,4065,4065,15
|
|
20230824,121700,243208695,4065,4065,4065,4065,2
|
|
20230824,121600,243200565,4065,4065,4065,4065,13
|
|
20230824,121500,243147720,4065,4065,4065,4065,3
|
|
20230824,121400,243135525,4065,4065,4065,4065,2
|
|
20230824,121300,243127395,4065,4060,4065,4060,2
|
|
20230824,121200,243119270,4055,4055,4055,4055,0
|
|
20230824,121100,243119270,4055,4065,4070,4055,268
|
|
20230824,121000,242031670,4070,4070,4070,4070,5
|
|
20230824,120900,242011320,4070,4070,4070,4070,70
|
|
20230824,120800,241726420,4065,4060,4065,4060,969
|
|
20230824,120700,237787440,4055,4055,4055,4055,14
|
|
20230824,120600,237730670,4040,4040,4040,4040,0
|
|
20230824,120500,237730670,4040,4050,4050,4040,273
|
|
20230824,120400,236627200,4050,4050,4050,4050,0
|
|
20230824,120300,236627200,4050,4050,4050,4050,2
|
|
20230824,120200,236619100,4065,4065,4065,4065,0
|
|
20230824,120100,236619100,4065,4050,4065,4050,5
|
|
20230824,120000,236598805,4065,4050,4065,4050,55
|
|
20230824,115900,236375335,4065,4045,4065,4040,466
|
|
20230824,115800,234491705,4050,4050,4050,4050,25
|
|
20230824,115700,234390455,4050,4050,4050,4050,0
|
|
20230824,115600,234390455,4050,4050,4050,4050,19
|
|
20230824,115500,234313505,4050,4050,4050,4050,0
|
|
20230824,115400,234313505,4050,4050,4050,4050,0
|
|
20230824,115300,234313505,4050,4050,4050,4050,0
|
|
20230824,115200,234313505,4050,4050,4050,4050,37
|
|
20230824,115100,234163655,4050,4050,4050,4050,4
|
|
20230824,115000,234147455,4045,4050,4050,4045,184
|
|
20230824,114900,233402800,4055,4055,4065,4055,65
|
|
20230824,114800,233139205,4055,4055,4055,4055,9
|
|
20230824,114700,233102710,4050,4055,4055,4050,1320
|
|
20230824,114600,227756390,4055,4065,4065,4055,215
|
|
20230824,114500,226884420,4065,4065,4065,4065,49
|
|
20230824,114400,226685235,4065,4065,4065,4065,0
|
|
20230824,114300,226685235,4065,4065,4065,4065,5
|
|
20230824,114200,226664910,4065,4065,4065,4065,0
|
|
20230824,114100,226664910,4065,4065,4065,4065,1
|
|
20230824,114000,226660845,4065,4065,4065,4065,5
|
|
20230824,113900,226640520,4070,4070,4070,4070,0
|
|
20230824,113800,226640520,4070,4070,4070,4070,0
|
|
20230824,113700,226640520,4070,4070,4070,4070,5
|
|
20230824,113600,226620170,4070,4070,4070,4070,0
|
|
20230824,113500,226620170,4070,4070,4070,4070,0
|
|
20230824,113400,226620170,4070,4070,4070,4070,5
|
|
20230824,113300,226599820,4070,4070,4070,4070,0
|
|
20230824,113200,226599820,4070,4070,4070,4070,23
|
|
20230824,113100,226506210,4055,4055,4055,4055,0
|
|
20230824,113000,226506210,4055,4055,4055,4055,0
|
|
20230824,112900,226506210,4055,4055,4055,4055,1
|
|
20230824,112800,226502155,4055,4055,4055,4055,0
|
|
20230824,112700,226502155,4055,4050,4055,4050,163
|
|
20230824,112600,225841960,4050,4050,4050,4050,30
|
|
20230824,112500,225720460,4050,4050,4050,4050,15
|
|
20230824,112400,225659710,4050,4050,4050,4050,14
|
|
20230824,112300,225603010,4050,4050,4050,4050,0
|
|
20230824,112200,225603010,4050,4050,4050,4050,1
|
|
20230824,112100,225598960,4050,4050,4050,4050,0
|
|
20230824,112000,225598960,4050,4055,4055,4050,400
|
|
20230824,111900,223977585,4050,4050,4050,4050,0
|
|
20230824,111800,223977585,4050,4050,4050,4050,0
|
|
20230824,111700,223977585,4050,4050,4050,4050,0
|
|
20230824,111600,223977585,4050,4050,4050,4050,0
|
|
20230824,111500,223977585,4050,4050,4050,4050,0
|
|
20230824,111400,223977585,4050,4050,4050,4050,0
|
|
20230824,111300,223977585,4050,4050,4050,4050,0
|
|
20230824,111200,223977585,4050,4050,4050,4050,0
|
|
20230824,111100,223977585,4050,4050,4050,4050,0
|
|
20230824,111000,223977585,4050,4050,4050,4050,60
|
|
20230824,110900,223734585,4050,4050,4050,4050,5
|
|
20230824,110800,223714335,4040,4040,4040,4040,0
|
|
20230824,110700,223714335,4040,4055,4070,4040,399
|
|
20230824,110600,222101960,4040,4040,4040,4040,0
|
|
20230824,110500,222101960,4040,4050,4050,4040,653
|
|
20230824,110400,219462340,4050,4065,4065,4050,9
|
|
20230824,110300,219425790,4065,4060,4065,4060,9
|
|
20230824,110200,219389245,4070,4065,4070,4065,50
|
|
20230824,110100,219185790,4070,4070,4070,4050,154
|
|
20230824,110000,218559130,4070,4070,4070,4070,0
|
|
20230824,105900,218559130,4070,4070,4070,4070,0
|
|
20230824,105800,218559130,4070,4070,4070,4070,5
|
|
20230824,105700,218538780,4070,4070,4070,4070,0
|
|
20230824,105600,218538780,4070,4070,4070,4070,1
|
|
20230824,105500,218534710,4035,4070,4070,4035,246
|
|
20230824,105400,217538955,4070,4070,4070,4070,9
|
|
20230824,105300,217502325,4060,4060,4060,4060,2
|
|
20230824,105200,217494205,4055,4055,4055,4055,0
|
|
20230824,105100,217494205,4055,4055,4055,4055,0
|
|
20230824,105000,217494205,4055,4055,4055,4055,3
|
|
20230824,104900,217482040,4040,4050,4050,4035,537
|
|
20230824,104800,215314305,4050,4050,4050,4050,0
|
|
20230824,104700,215314305,4050,4050,4050,4050,10
|
|
20230824,104600,215273805,4050,4050,4050,4050,0
|
|
20230824,104500,215273805,4050,4050,4050,4050,0
|
|
20230824,104400,215273805,4050,4045,4050,4045,3330
|
|
20230824,104300,201795170,4045,4045,4045,4045,6
|
|
20230824,104200,201770900,4045,4045,4045,4040,153
|
|
20230824,104100,201152770,4045,4045,4045,4045,18
|
|
20230824,104000,201079960,4035,4045,4045,4035,193
|
|
20230824,103900,200299915,4030,4030,4030,4030,0
|
|
20230824,103800,200299915,4030,4035,4035,4030,1528
|
|
20230824,103700,194138525,4035,4040,4040,4035,130
|
|
20230824,103600,193613950,4040,4040,4040,4040,614
|
|
20230824,103500,191133390,4040,4040,4040,4040,816
|
|
20230824,103400,187836750,4040,4075,4075,4040,1563
|
|
20230824,103300,181507345,4075,4075,4075,4075,0
|
|
20230824,103200,181507345,4075,4075,4075,4075,1
|
|
20230824,103100,181503270,4080,4075,4080,4075,5
|
|
20230824,103000,181482880,4080,4080,4080,4080,0
|
|
20230824,102900,181482880,4080,4075,4080,4075,50
|
|
20230824,102800,181278890,4080,4080,4080,4080,75
|
|
20230824,102700,180972890,4080,4080,4080,4080,1
|
|
20230824,102600,180968810,4085,4085,4085,4085,100
|
|
20230824,102500,180560310,4085,4055,4085,4050,435
|
|
20230824,102400,178797525,4055,4060,4060,4055,328
|
|
20230824,102300,177467215,4065,4065,4065,4065,8
|
|
20230824,102200,177434695,4070,4080,4085,4070,6
|
|
20230824,102100,177410205,4085,4085,4085,4085,0
|
|
20230824,102000,177410205,4085,4085,4085,4085,0
|
|
20230824,101900,177410205,4085,4085,4085,4085,5
|
|
20230824,101800,177389780,4085,4085,4085,4085,43
|
|
20230824,101700,177214125,4090,4090,4090,4090,0
|
|
20230824,101600,177214125,4090,4055,4090,4055,1089
|
|
20230824,101500,172790280,4055,4055,4055,4055,100
|
|
20230824,101400,172384780,4065,4060,4065,4060,181
|
|
20230824,101300,171649075,4065,4065,4065,4065,207
|
|
20230824,101200,170807620,4065,4070,4070,4065,189
|
|
20230824,101100,170038540,4075,4080,4080,4075,235
|
|
20230824,101000,169080895,4080,4080,4080,4080,6
|
|
20230824,100900,169056415,4080,4085,4085,4080,39
|
|
20230824,100800,168897200,4085,4080,4085,4080,131
|
|
20230824,100700,168362315,4085,4085,4085,4085,1
|
|
20230824,100600,168358230,4080,4080,4080,4080,60
|
|
20230824,100500,168113430,4080,4085,4085,4080,324
|
|
20230824,100400,166789975,4085,4085,4085,4085,276
|
|
20230824,100300,165662515,4085,4085,4085,4085,12
|
|
20230824,100200,165613495,4085,4090,4090,4085,71
|
|
20230824,100100,165323110,4090,4090,4090,4090,91
|
|
20230824,100000,164950920,4090,4105,4105,4090,237
|
|
20230824,095900,163981515,4090,4095,4095,4090,136
|
|
20230824,095800,163425070,4090,4090,4090,4090,10
|
|
20230824,095700,163384170,4095,4090,4095,4090,17
|
|
20230824,095600,163314625,4090,4090,4095,4090,266
|
|
20230824,095500,162225450,4090,4095,4095,4090,121
|
|
20230824,095400,161730455,4090,4090,4090,4090,100
|
|
20230824,095300,161321455,4090,4090,4090,4090,82
|
|
20230824,095200,160986075,4095,4105,4105,4095,608
|
|
20230824,095100,158493175,4110,4095,4110,4095,350
|
|
20230824,095000,157057975,4090,4090,4090,4090,18
|
|
20230824,094900,156984355,4090,4090,4090,4090,0
|
|
20230824,094800,156984355,4090,4090,4090,4085,561
|
|
20230824,094700,154689875,4090,4070,4090,4070,10
|
|
20230824,094600,154649030,4065,4065,4065,4065,0
|
|
20230824,094500,154649030,4065,4050,4065,4040,233
|
|
20230824,094400,153705035,4050,4065,4065,4050,240
|
|
20230824,094300,152733020,4065,4080,4080,4050,1233
|
|
20230824,094200,147718945,4085,4085,4085,4085,0
|
|
20230824,094100,147718945,4085,4085,4085,4085,46
|
|
20230824,094000,147531035,4090,4090,4090,4090,123
|
|
20230824,093900,147027965,4085,4090,4090,4085,1700
|
|
20230824,093800,140080315,4105,4110,4110,4105,28
|
|
20230824,093700,139965240,4115,4090,4115,4090,21
|
|
20230824,093600,139879325,4090,4110,4115,4090,171
|
|
20230824,093500,139179450,4090,4090,4090,4090,49
|
|
20230824,093400,138979040,4090,4090,4090,4090,0
|
|
20230824,093300,138979040,4090,4090,4090,4090,0
|
|
20230824,093200,138979040,4090,4115,4115,4090,4
|
|
20230824,093100,138962605,4090,4095,4095,4085,370
|
|
20230824,093000,137450205,4090,4090,4090,4090,3015
|
|
20230824,092900,125118855,4095,4095,4095,4095,201
|
|
20230824,092800,124295760,4095,4095,4095,4090,1095
|
|
20230824,092700,119811745,4095,4115,4115,4095,2465
|
|
20230824,092600,109705205,4115,4120,4120,4115,67
|
|
20230824,092500,109429225,4120,4120,4120,4120,0
|
|
20230824,092400,109429225,4120,4105,4120,4105,11
|
|
20230824,092300,109384055,4105,4105,4105,4105,390
|
|
20230824,092200,107783105,4105,4110,4110,4105,931
|
|
20230824,092100,103960350,4105,4105,4105,4105,2
|
|
20230824,092000,103952140,4115,4115,4115,4115,189
|
|
20230824,091900,103174405,4115,4115,4115,4115,56
|
|
20230824,091800,102943965,4100,4100,4115,4100,352
|
|
20230824,091700,101499595,4120,4120,4120,4120,0
|
|
20230824,091600,101499595,4120,4120,4120,4120,220
|
|
20230824,091500,100593195,4130,4120,4135,4105,829
|
|
20230824,091400,97187070,4160,4110,4160,4110,164
|
|
20230824,091300,96508590,4100,4130,4130,4100,2367
|
|
20230824,091200,86789080,4125,4125,4125,4125,152
|
|
20230824,091100,86162080,4125,4125,4130,4125,188
|
|
20230824,091000,85386415,4130,4130,4130,4130,0
|
|
20230824,090900,85386415,4130,4135,4135,4130,1555
|
|
20230824,090800,78963765,4130,4140,4145,4130,1504
|
|
20230824,090700,72743120,4145,4170,4175,4145,1362
|
|
20230824,090600,67089880,4170,4180,4180,4170,545
|
|
20230824,090500,64814025,4180,4155,4180,4155,1609
|
|
20230824,090400,58104570,4135,4145,4145,4135,1808
|
|
20230824,090300,50619610,4140,4150,4150,4140,426
|
|
20230824,090200,48853460,4155,4130,4165,4130,1433
|
|
20230824,090100,42900250,4130,4090,4145,4090,5153
|
|
20230824,090000,21735990,4085,4090,4090,4035,5172
|