683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,202000,75910955,3060,3060,3060,3060,167
|
|
20230822,201900,75910955,3060,3060,3060,3060,0
|
|
20230822,201800,75910955,3060,3060,3060,3060,0
|
|
20230822,201700,75910955,3060,3060,3060,3060,0
|
|
20230822,201600,75910955,3060,3060,3060,3060,0
|
|
20230822,201500,75910955,3060,3060,3060,3060,0
|
|
20230822,201400,75910955,3060,3060,3060,3060,0
|
|
20230822,201300,75910955,3060,3060,3060,3060,0
|
|
20230822,201200,75910955,3060,3060,3060,3060,0
|
|
20230822,201100,75910955,3060,3060,3060,3060,0
|
|
20230822,201000,75910955,3060,3060,3060,3060,0
|
|
20230822,200900,75910955,3060,3060,3060,3060,0
|
|
20230822,200800,75910955,3060,3060,3060,3060,0
|
|
20230822,200700,75910955,3060,3060,3060,3060,0
|
|
20230822,200600,75910955,3060,3060,3060,3060,0
|
|
20230822,200500,75910955,3060,3060,3060,3060,0
|
|
20230822,200400,75910955,3060,3060,3060,3060,0
|
|
20230822,200300,75910955,3060,3060,3060,3060,0
|
|
20230822,200200,75910955,3060,3060,3060,3060,0
|
|
20230822,200100,75910955,3060,3060,3060,3060,0
|
|
20230822,200000,75910955,3060,3060,3060,3060,0
|
|
20230822,195900,75910955,3060,3060,3060,3060,0
|
|
20230822,195800,75910955,3060,3060,3060,3060,0
|
|
20230822,195700,75910955,3060,3060,3060,3060,0
|
|
20230822,195600,75910955,3060,3060,3060,3060,0
|
|
20230822,195500,75910955,3060,3060,3060,3060,0
|
|
20230822,195400,75910955,3060,3060,3060,3060,0
|
|
20230822,195300,75910955,3060,3060,3060,3060,0
|
|
20230822,195200,75910955,3060,3060,3060,3060,0
|
|
20230822,195100,75910955,3060,3060,3060,3060,0
|
|
20230822,195000,75910955,3060,3060,3060,3060,167
|
|
20230822,194900,75910955,3060,3060,3060,3060,0
|
|
20230822,194800,75910955,3060,3060,3060,3060,0
|
|
20230822,194700,75910955,3060,3060,3060,3060,0
|
|
20230822,194600,75910955,3060,3060,3060,3060,0
|
|
20230822,194500,75910955,3060,3060,3060,3060,0
|
|
20230822,194400,75910955,3060,3060,3060,3060,0
|
|
20230822,194300,75910955,3060,3060,3060,3060,0
|
|
20230822,194200,75910955,3060,3060,3060,3060,0
|
|
20230822,194100,75910955,3060,3060,3060,3060,0
|
|
20230822,194000,75910955,3060,3060,3060,3060,0
|
|
20230822,193900,75910955,3060,3060,3060,3060,0
|
|
20230822,193800,75910955,3060,3060,3060,3060,0
|
|
20230822,193700,75910955,3060,3060,3060,3060,0
|
|
20230822,193600,75910955,3060,3060,3060,3060,0
|
|
20230822,193500,75910955,3060,3060,3060,3060,0
|
|
20230822,193400,75910955,3060,3060,3060,3060,0
|
|
20230822,193300,75910955,3060,3060,3060,3060,0
|
|
20230822,193200,75910955,3060,3060,3060,3060,0
|
|
20230822,193100,75910955,3060,3060,3060,3060,0
|
|
20230822,193000,75910955,3060,3060,3060,3060,0
|
|
20230822,192900,75910955,3060,3060,3060,3060,0
|
|
20230822,192800,75910955,3060,3060,3060,3060,0
|
|
20230822,192700,75910955,3060,3060,3060,3060,0
|
|
20230822,192600,75910955,3060,3060,3060,3060,0
|
|
20230822,192500,75910955,3060,3060,3060,3060,0
|
|
20230822,192400,75910955,3060,3060,3060,3060,0
|
|
20230822,192300,75910955,3060,3060,3060,3060,0
|
|
20230822,192200,75910955,3060,3060,3060,3060,0
|
|
20230822,192100,75910955,3060,3060,3060,3060,0
|
|
20230822,192000,75910955,3060,3060,3060,3060,167
|
|
20230822,191900,75910955,3060,3060,3060,3060,0
|
|
20230822,191800,75910955,3060,3060,3060,3060,0
|
|
20230822,191700,75910955,3060,3060,3060,3060,0
|
|
20230822,191600,75910955,3060,3060,3060,3060,0
|
|
20230822,191500,75910955,3060,3060,3060,3060,0
|
|
20230822,191400,75910955,3060,3060,3060,3060,0
|
|
20230822,191300,75910955,3060,3060,3060,3060,0
|
|
20230822,191200,75910955,3060,3060,3060,3060,0
|
|
20230822,191100,75910955,3060,3060,3060,3060,0
|
|
20230822,191000,75910955,3060,3060,3060,3060,0
|
|
20230822,190900,75910955,3060,3060,3060,3060,0
|
|
20230822,190800,75910955,3060,3060,3060,3060,0
|
|
20230822,190700,75910955,3060,3060,3060,3060,0
|
|
20230822,190600,75910955,3060,3060,3060,3060,0
|
|
20230822,190500,75910955,3060,3060,3060,3060,0
|
|
20230822,190400,75910955,3060,3060,3060,3060,0
|
|
20230822,190300,75910955,3060,3060,3060,3060,0
|
|
20230822,190200,75910955,3060,3060,3060,3060,0
|
|
20230822,190100,75910955,3060,3060,3060,3060,0
|
|
20230822,190000,75910955,3060,3060,3060,3060,0
|
|
20230822,185900,75910955,3060,3060,3060,3060,0
|
|
20230822,185800,75910955,3060,3060,3060,3060,0
|
|
20230822,185700,75910955,3060,3060,3060,3060,0
|
|
20230822,185600,75910955,3060,3060,3060,3060,0
|
|
20230822,185500,75910955,3060,3060,3060,3060,0
|
|
20230822,185400,75910955,3060,3060,3060,3060,0
|
|
20230822,185300,75910955,3060,3060,3060,3060,0
|
|
20230822,185200,75910955,3060,3060,3060,3060,0
|
|
20230822,185100,75910955,3060,3060,3060,3060,0
|
|
20230822,185000,75910955,3060,3060,3060,3060,167
|
|
20230822,184900,75910955,3060,3060,3060,3060,0
|
|
20230822,184800,75910955,3060,3060,3060,3060,0
|
|
20230822,184700,75910955,3060,3060,3060,3060,0
|
|
20230822,184600,75910955,3060,3060,3060,3060,0
|
|
20230822,184500,75910955,3060,3060,3060,3060,0
|
|
20230822,184400,75910955,3060,3060,3060,3060,0
|
|
20230822,184300,75910955,3060,3060,3060,3060,0
|
|
20230822,184200,75910955,3060,3060,3060,3060,0
|
|
20230822,184100,75910955,3060,3060,3060,3060,0
|
|
20230822,184000,75910955,3060,3060,3060,3060,0
|
|
20230822,183900,75910955,3060,3060,3060,3060,0
|
|
20230822,183800,75910955,3060,3060,3060,3060,0
|
|
20230822,183700,75910955,3060,3060,3060,3060,0
|
|
20230822,183600,75910955,3060,3060,3060,3060,0
|
|
20230822,183500,75910955,3060,3060,3060,3060,0
|
|
20230822,183400,75910955,3060,3060,3060,3060,0
|
|
20230822,183300,75910955,3060,3060,3060,3060,0
|
|
20230822,183200,75910955,3060,3060,3060,3060,0
|
|
20230822,183100,75910955,3060,3060,3060,3060,0
|
|
20230822,183000,75910955,3060,3060,3060,3060,0
|
|
20230822,182900,75910955,3060,3060,3060,3060,0
|
|
20230822,182800,75910955,3060,3060,3060,3060,0
|
|
20230822,182700,75910955,3060,3060,3060,3060,0
|
|
20230822,182600,75910955,3060,3060,3060,3060,0
|
|
20230822,182500,75910955,3060,3060,3060,3060,0
|
|
20230822,182400,75910955,3060,3060,3060,3060,0
|
|
20230822,182300,75910955,3060,3060,3060,3060,0
|
|
20230822,182200,75910955,3060,3060,3060,3060,0
|
|
20230822,182100,75910955,3060,3060,3060,3060,0
|
|
20230822,182000,75910955,3060,3060,3060,3060,167
|
|
20230822,181900,75910955,3060,3060,3060,3060,0
|
|
20230822,181800,75910955,3060,3060,3060,3060,0
|
|
20230822,181700,75910955,3060,3060,3060,3060,0
|
|
20230822,181600,75910955,3060,3060,3060,3060,0
|
|
20230822,181500,75910955,3060,3060,3060,3060,0
|
|
20230822,181400,75910955,3060,3060,3060,3060,0
|
|
20230822,181300,75910955,3060,3060,3060,3060,0
|
|
20230822,181200,75910955,3060,3060,3060,3060,0
|
|
20230822,181100,75910955,3060,3060,3060,3060,0
|
|
20230822,181000,75910955,3060,3060,3060,3060,0
|
|
20230822,180900,75910955,3060,3060,3060,3060,0
|
|
20230822,180800,75910955,3060,3060,3060,3060,0
|
|
20230822,180700,75910955,3060,3060,3060,3060,0
|
|
20230822,180600,75910955,3060,3060,3060,3060,0
|
|
20230822,180500,75910955,3060,3060,3060,3060,0
|
|
20230822,180400,75910955,3060,3060,3060,3060,0
|
|
20230822,180300,75910955,3060,3060,3060,3060,0
|
|
20230822,180200,75910955,3060,3060,3060,3060,0
|
|
20230822,180100,75910955,3060,3060,3060,3060,0
|
|
20230822,180000,75910955,3060,3060,3060,3060,0
|
|
20230822,175900,75910955,3060,3060,3060,3060,0
|
|
20230822,175800,75910955,3060,3060,3060,3060,0
|
|
20230822,175700,75910955,3060,3060,3060,3060,0
|
|
20230822,175600,75910955,3060,3060,3060,3060,0
|
|
20230822,175500,75910955,3060,3060,3060,3060,0
|
|
20230822,175400,75910955,3060,3060,3060,3060,0
|
|
20230822,175300,75910955,3060,3060,3060,3060,0
|
|
20230822,175200,75910955,3060,3060,3060,3060,0
|
|
20230822,175100,75910955,3060,3060,3060,3060,0
|
|
20230822,175000,75910955,3060,3060,3060,3060,167
|
|
20230822,174900,75910955,3060,3060,3060,3060,0
|
|
20230822,174800,75910955,3060,3060,3060,3060,0
|
|
20230822,174700,75910955,3060,3060,3060,3060,0
|
|
20230822,174600,75910955,3060,3060,3060,3060,0
|
|
20230822,174500,75910955,3060,3060,3060,3060,0
|
|
20230822,174400,75910955,3060,3060,3060,3060,0
|
|
20230822,174300,75910955,3060,3060,3060,3060,0
|
|
20230822,174200,75910955,3060,3060,3060,3060,0
|
|
20230822,174100,75910955,3060,3060,3060,3060,0
|
|
20230822,174000,75910955,3060,3060,3060,3060,0
|
|
20230822,173900,75910955,3060,3060,3060,3060,0
|
|
20230822,173800,75910955,3060,3060,3060,3060,0
|
|
20230822,173700,75910955,3060,3060,3060,3060,0
|
|
20230822,173600,75910955,3060,3060,3060,3060,0
|
|
20230822,173500,75910955,3060,3060,3060,3060,0
|
|
20230822,173400,75910955,3060,3060,3060,3060,0
|
|
20230822,173300,75910955,3060,3060,3060,3060,0
|
|
20230822,173200,75910955,3060,3060,3060,3060,0
|
|
20230822,173100,75910955,3060,3060,3060,3060,0
|
|
20230822,173000,75910955,3060,3060,3060,3060,0
|
|
20230822,172900,75910955,3060,3060,3060,3060,0
|
|
20230822,172800,75910955,3060,3060,3060,3060,0
|
|
20230822,172700,75910955,3060,3060,3060,3060,0
|
|
20230822,172600,75910955,3060,3060,3060,3060,0
|
|
20230822,172500,75910955,3060,3060,3060,3060,0
|
|
20230822,172400,75910955,3060,3060,3060,3060,0
|
|
20230822,172300,75910955,3060,3060,3060,3060,0
|
|
20230822,172200,75910955,3060,3060,3060,3060,0
|
|
20230822,172100,75910955,3060,3060,3060,3060,0
|
|
20230822,172000,75910955,3060,3060,3060,3060,167
|
|
20230822,171900,75910955,3060,3060,3060,3060,0
|
|
20230822,171800,75910955,3060,3060,3060,3060,0
|
|
20230822,171700,75910955,3060,3060,3060,3060,0
|
|
20230822,171600,75910955,3060,3060,3060,3060,0
|
|
20230822,171500,75910955,3060,3060,3060,3060,0
|
|
20230822,171400,75910955,3060,3060,3060,3060,0
|
|
20230822,171300,75910955,3060,3060,3060,3060,0
|
|
20230822,171200,75910955,3060,3060,3060,3060,0
|
|
20230822,171100,75910955,3060,3060,3060,3060,0
|
|
20230822,171000,75910955,3060,3060,3060,3060,0
|
|
20230822,170900,75910955,3060,3060,3060,3060,0
|
|
20230822,170800,75910955,3060,3060,3060,3060,0
|
|
20230822,170700,75910955,3060,3060,3060,3060,0
|
|
20230822,170600,75910955,3060,3060,3060,3060,0
|
|
20230822,170500,75910955,3060,3060,3060,3060,0
|
|
20230822,170400,75910955,3060,3060,3060,3060,0
|
|
20230822,170300,75910955,3060,3060,3060,3060,0
|
|
20230822,170200,75910955,3060,3060,3060,3060,0
|
|
20230822,170100,75910955,3060,3060,3060,3060,0
|
|
20230822,170000,75910955,3060,3060,3060,3060,0
|
|
20230822,165900,75910955,3060,3060,3060,3060,0
|
|
20230822,165800,75910955,3060,3060,3060,3060,0
|
|
20230822,165700,75910955,3060,3060,3060,3060,0
|
|
20230822,165600,75910955,3060,3060,3060,3060,0
|
|
20230822,165500,75910955,3060,3060,3060,3060,0
|
|
20230822,165400,75910955,3060,3060,3060,3060,0
|
|
20230822,165300,75910955,3060,3060,3060,3060,0
|
|
20230822,165200,75910955,3060,3060,3060,3060,0
|
|
20230822,165100,75910955,3060,3060,3060,3060,0
|
|
20230822,165000,75910955,3060,3060,3060,3060,167
|
|
20230822,164900,75910955,3060,3060,3060,3060,0
|
|
20230822,164800,75910955,3060,3060,3060,3060,0
|
|
20230822,164700,75910955,3060,3060,3060,3060,0
|
|
20230822,164600,75910955,3060,3060,3060,3060,0
|
|
20230822,164500,75910955,3060,3060,3060,3060,0
|
|
20230822,164400,75910955,3060,3060,3060,3060,0
|
|
20230822,164300,75910955,3060,3060,3060,3060,0
|
|
20230822,164200,75910955,3060,3060,3060,3060,0
|
|
20230822,164100,75910955,3060,3060,3060,3060,0
|
|
20230822,164000,75910955,3060,3060,3060,3060,0
|
|
20230822,163900,75910955,3060,3060,3060,3060,0
|
|
20230822,163800,75910955,3060,3060,3060,3060,0
|
|
20230822,163700,75910955,3060,3060,3060,3060,0
|
|
20230822,163600,75910955,3060,3060,3060,3060,0
|
|
20230822,163500,75910955,3060,3060,3060,3060,0
|
|
20230822,163400,75910955,3060,3060,3060,3060,0
|
|
20230822,163300,75910955,3060,3060,3060,3060,0
|
|
20230822,163200,75910955,3060,3060,3060,3060,0
|
|
20230822,163100,75910955,3060,3060,3060,3060,0
|
|
20230822,163000,75910955,3060,3060,3060,3060,0
|
|
20230822,162900,75910955,3060,3060,3060,3060,0
|
|
20230822,162800,75910955,3060,3060,3060,3060,0
|
|
20230822,162700,75910955,3060,3060,3060,3060,0
|
|
20230822,162600,75910955,3060,3060,3060,3060,0
|
|
20230822,162500,75910955,3060,3060,3060,3060,0
|
|
20230822,162400,75910955,3060,3060,3060,3060,0
|
|
20230822,162300,75910955,3060,3060,3060,3060,0
|
|
20230822,162200,75910955,3060,3060,3060,3060,0
|
|
20230822,162100,75910955,3060,3060,3060,3060,0
|
|
20230822,162000,75910955,3060,3060,3060,3060,167
|
|
20230822,161900,75910955,3060,3060,3060,3060,0
|
|
20230822,161800,75910955,3060,3060,3060,3060,0
|
|
20230822,161700,75910955,3060,3060,3060,3060,0
|
|
20230822,161600,75910955,3060,3060,3060,3060,0
|
|
20230822,161500,75910955,3060,3060,3060,3060,0
|
|
20230822,161400,75910955,3060,3060,3060,3060,0
|
|
20230822,161300,75910955,3060,3060,3060,3060,0
|
|
20230822,161200,75910955,3060,3060,3060,3060,0
|
|
20230822,161100,75910955,3060,3060,3060,3060,0
|
|
20230822,161000,75910955,3060,3060,3060,3060,0
|
|
20230822,160900,75910955,3060,3060,3060,3060,0
|
|
20230822,160800,75910955,3060,3060,3060,3060,0
|
|
20230822,160700,75910955,3060,3060,3060,3060,0
|
|
20230822,160600,75910955,3060,3060,3060,3060,0
|
|
20230822,160500,75910955,3060,3060,3060,3060,0
|
|
20230822,160400,75910955,3060,3060,3060,3060,0
|
|
20230822,160300,75910955,3060,3060,3060,3060,0
|
|
20230822,160200,75910955,3060,3060,3060,3060,0
|
|
20230822,160100,75910955,3060,3060,3060,3060,0
|
|
20230822,160000,75910955,3060,3060,3060,3060,0
|
|
20230822,155900,75910955,3060,3060,3060,3060,0
|
|
20230822,155800,75910955,3060,3060,3060,3060,0
|
|
20230822,155700,75910955,3060,3060,3060,3060,0
|
|
20230822,155600,75910955,3060,3060,3060,3060,0
|
|
20230822,155500,75910955,3060,3060,3060,3060,0
|
|
20230822,155400,75910955,3060,3060,3060,3060,0
|
|
20230822,155300,75910955,3060,3060,3060,3060,0
|
|
20230822,155200,75910955,3060,3060,3060,3060,0
|
|
20230822,155100,75910955,3060,3060,3060,3060,0
|
|
20230822,155000,75910955,3060,3060,3060,3060,167
|
|
20230822,154900,75910955,3060,3060,3060,3060,0
|
|
20230822,154800,75910955,3060,3060,3060,3060,0
|
|
20230822,154700,75910955,3060,3060,3060,3060,0
|
|
20230822,154600,75910955,3060,3060,3060,3060,0
|
|
20230822,154500,75910955,3060,3060,3060,3060,0
|
|
20230822,154400,75910955,3060,3060,3060,3060,0
|
|
20230822,154300,75910955,3060,3060,3060,3060,0
|
|
20230822,154200,75910955,3060,3060,3060,3060,0
|
|
20230822,154100,75910955,3060,3060,3060,3060,0
|
|
20230822,154000,75910955,3060,3060,3060,3060,0
|
|
20230822,153900,75910955,3060,3060,3060,3060,0
|
|
20230822,153800,75910955,3060,3060,3060,3060,0
|
|
20230822,153700,75910955,3060,3060,3060,3060,0
|
|
20230822,153600,75910955,3060,3060,3060,3060,0
|
|
20230822,153500,75910955,3060,3060,3060,3060,0
|
|
20230822,153400,75910955,3060,3060,3060,3060,0
|
|
20230822,153300,75910955,3060,3060,3060,3060,0
|
|
20230822,153200,75910955,3060,3060,3060,3060,0
|
|
20230822,153100,75910955,3060,3060,3060,3060,0
|
|
20230822,153000,75910955,3060,3060,3060,3060,167
|
|
20230822,152900,75399935,3045,3045,3045,3045,0
|
|
20230822,152800,75399935,3045,3045,3045,3045,0
|
|
20230822,152700,75399935,3045,3045,3045,3045,0
|
|
20230822,152600,75399935,3045,3045,3045,3045,0
|
|
20230822,152500,75399935,3045,3045,3045,3045,0
|
|
20230822,152400,75399935,3045,3045,3045,3045,0
|
|
20230822,152300,75399935,3045,3045,3045,3045,0
|
|
20230822,152200,75399935,3045,3045,3045,3045,0
|
|
20230822,152100,75399935,3045,3045,3045,3045,0
|
|
20230822,152000,75399935,3045,3045,3045,3045,0
|
|
20230822,151900,75399935,3045,3045,3045,3045,0
|
|
20230822,151800,75399935,3045,3045,3045,3045,0
|
|
20230822,151700,75399935,3045,3045,3045,3045,0
|
|
20230822,151600,75399935,3045,3045,3045,3045,0
|
|
20230822,151500,75399935,3045,3045,3045,3045,0
|
|
20230822,151400,75399935,3045,3045,3045,3045,0
|
|
20230822,151300,75399935,3045,3045,3045,3045,0
|
|
20230822,151200,75399935,3045,3045,3045,3045,0
|
|
20230822,151100,75399935,3045,3045,3045,3045,100
|
|
20230822,151000,75095435,3055,3055,3055,3055,2
|
|
20230822,150900,75089325,3040,3040,3040,3040,0
|
|
20230822,150800,75089325,3040,3040,3040,3040,0
|
|
20230822,150700,75089325,3040,3045,3045,3040,150
|
|
20230822,150600,74632810,3040,3040,3040,3040,0
|
|
20230822,150500,74632810,3040,3040,3040,3040,0
|
|
20230822,150400,74632810,3040,3045,3045,3040,101
|
|
20230822,150300,74325270,3040,3040,3040,3040,0
|
|
20230822,150200,74325270,3040,3040,3040,3040,0
|
|
20230822,150100,74325270,3040,3040,3040,3040,58
|
|
20230822,150000,74148950,3055,3055,3055,3055,500
|
|
20230822,145900,72621450,3050,3050,3050,3050,100
|
|
20230822,145800,72316450,3045,3045,3045,3045,20
|
|
20230822,145700,72255550,3045,3045,3045,3045,0
|
|
20230822,145600,72255550,3045,3045,3045,3045,61
|
|
20230822,145500,72069805,3045,3045,3045,3045,10
|
|
20230822,145400,72039355,3050,3050,3050,3050,10
|
|
20230822,145300,72008855,3040,3040,3040,3040,100
|
|
20230822,145200,71704855,3045,3045,3045,3045,0
|
|
20230822,145100,71704855,3045,3045,3045,3045,0
|
|
20230822,145000,71704855,3045,3045,3045,3045,0
|
|
20230822,144900,71704855,3045,3045,3045,3045,42
|
|
20230822,144800,71576965,3050,3050,3050,3050,0
|
|
20230822,144700,71576965,3050,3050,3050,3050,0
|
|
20230822,144600,71576965,3050,3050,3050,3050,0
|
|
20230822,144500,71576965,3050,3050,3050,3050,0
|
|
20230822,144400,71576965,3050,3050,3050,3050,0
|
|
20230822,144300,71576965,3050,3050,3050,3050,0
|
|
20230822,144200,71576965,3050,3050,3050,3050,0
|
|
20230822,144100,71576965,3050,3050,3050,3050,3
|
|
20230822,144000,71567815,3050,3050,3050,3050,1
|
|
20230822,143900,71564765,3055,3055,3055,3055,0
|
|
20230822,143800,71564765,3055,3055,3055,3055,0
|
|
20230822,143700,71564765,3055,3055,3055,3055,0
|
|
20230822,143600,71564765,3055,3055,3055,3055,0
|
|
20230822,143500,71564765,3055,3055,3055,3055,0
|
|
20230822,143400,71564765,3055,3055,3055,3055,0
|
|
20230822,143300,71564765,3055,3055,3055,3055,27
|
|
20230822,143200,71482280,3055,3055,3055,3055,0
|
|
20230822,143100,71482280,3055,3055,3055,3055,1
|
|
20230822,143000,71479225,3040,3040,3040,3040,0
|
|
20230822,142900,71479225,3040,3045,3045,3040,1600
|
|
20230822,142800,66614145,3050,3050,3050,3050,0
|
|
20230822,142700,66614145,3050,3050,3050,3050,350
|
|
20230822,142600,65546645,3050,3050,3050,3050,0
|
|
20230822,142500,65546645,3050,3050,3050,3050,0
|
|
20230822,142400,65546645,3050,3050,3050,3050,0
|
|
20230822,142300,65546645,3050,3050,3050,3050,1
|
|
20230822,142200,65543595,3050,3050,3050,3050,0
|
|
20230822,142100,65543595,3050,3050,3050,3050,2
|
|
20230822,142000,65537495,3055,3055,3055,3055,0
|
|
20230822,141900,65537495,3055,3055,3055,3055,0
|
|
20230822,141800,65537495,3055,3055,3055,3055,40
|
|
20230822,141700,65415295,3060,3060,3060,3060,0
|
|
20230822,141600,65415295,3060,3060,3060,3060,0
|
|
20230822,141500,65415295,3060,3060,3060,3060,0
|
|
20230822,141400,65415295,3060,3060,3060,3060,0
|
|
20230822,141300,65415295,3060,3060,3060,3060,0
|
|
20230822,141200,65415295,3060,3060,3060,3060,0
|
|
20230822,141100,65415295,3060,3060,3060,3060,0
|
|
20230822,141000,65415295,3060,3060,3060,3060,1
|
|
20230822,140900,65412235,3060,3060,3060,3060,29
|
|
20230822,140800,65323495,3060,3060,3060,3060,0
|
|
20230822,140700,65323495,3060,3060,3060,3060,0
|
|
20230822,140600,65323495,3060,3060,3060,3060,100
|
|
20230822,140500,65017495,3060,3060,3060,3060,50
|
|
20230822,140400,64864495,3060,3060,3060,3060,100
|
|
20230822,140300,64558495,3060,3040,3060,3040,16
|
|
20230822,140200,64509835,3040,3040,3040,3040,0
|
|
20230822,140100,64509835,3040,3040,3040,3040,20
|
|
20230822,140000,64449035,3060,3050,3060,3050,1000
|
|
20230822,135900,61395660,3050,3050,3050,3050,0
|
|
20230822,135800,61395660,3050,3050,3050,3050,0
|
|
20230822,135700,61395660,3050,3050,3050,3050,1
|
|
20230822,135600,61392610,3045,3045,3045,3045,1201
|
|
20230822,135500,57735565,3055,3055,3055,3055,0
|
|
20230822,135400,57735565,3055,3055,3055,3055,0
|
|
20230822,135300,57735565,3055,3055,3055,3055,0
|
|
20230822,135200,57735565,3055,3055,3055,3055,0
|
|
20230822,135100,57735565,3055,3055,3055,3055,0
|
|
20230822,135000,57735565,3055,3055,3055,3055,0
|
|
20230822,134900,57735565,3055,3055,3055,3055,0
|
|
20230822,134800,57735565,3055,3055,3055,3055,1
|
|
20230822,134700,57732510,3055,3055,3055,3055,27
|
|
20230822,134600,57650025,3055,3055,3055,3055,1
|
|
20230822,134500,57646970,3040,3040,3040,3040,0
|
|
20230822,134400,57646970,3040,3055,3055,3040,2
|
|
20230822,134300,57640875,3040,3040,3040,3040,1
|
|
20230822,134200,57637835,3050,3050,3050,3050,345
|
|
20230822,134100,56585585,3050,3050,3050,3050,1
|
|
20230822,134000,56582535,3050,3050,3050,3050,1
|
|
20230822,133900,56579485,3050,3050,3050,3050,0
|
|
20230822,133800,56579485,3050,3050,3050,3050,0
|
|
20230822,133700,56579485,3050,3050,3050,3050,1
|
|
20230822,133600,56576435,3050,3050,3050,3050,0
|
|
20230822,133500,56576435,3050,3050,3050,3050,7
|
|
20230822,133400,56555085,3050,3050,3050,3050,0
|
|
20230822,133300,56555085,3050,3050,3050,3050,3
|
|
20230822,133200,56545935,3050,3050,3050,3050,0
|
|
20230822,133100,56545935,3050,3050,3050,3050,26
|
|
20230822,133000,56466635,3045,3045,3045,3045,0
|
|
20230822,132900,56466635,3045,3045,3045,3045,0
|
|
20230822,132800,56466635,3045,3045,3045,3045,0
|
|
20230822,132700,56466635,3045,3045,3045,3045,0
|
|
20230822,132600,56466635,3045,3045,3045,3045,518
|
|
20230822,132500,54889325,3045,3045,3045,3045,0
|
|
20230822,132400,54889325,3045,3045,3045,3045,1024
|
|
20230822,132300,51771245,3055,3055,3055,3055,0
|
|
20230822,132200,51771245,3055,3055,3055,3055,0
|
|
20230822,132100,51771245,3055,3055,3055,3055,0
|
|
20230822,132000,51771245,3055,3055,3055,3055,0
|
|
20230822,131900,51771245,3055,3055,3055,3055,3
|
|
20230822,131800,51762080,3050,3045,3050,3045,6
|
|
20230822,131700,51743805,3045,3045,3045,3045,6
|
|
20230822,131600,51725535,3045,3045,3045,3045,150
|
|
20230822,131500,51268785,3055,3045,3055,3045,28
|
|
20230822,131400,51183265,3045,3045,3045,3045,360
|
|
20230822,131300,50087065,3055,3055,3055,3055,0
|
|
20230822,131200,50087065,3055,3055,3055,3055,10
|
|
20230822,131100,50056515,3055,3055,3055,3055,0
|
|
20230822,131000,50056515,3055,3045,3055,3045,2
|
|
20230822,130900,50050415,3050,3050,3050,3050,0
|
|
20230822,130800,50050415,3050,3050,3050,3050,0
|
|
20230822,130700,50050415,3050,3050,3050,3050,513
|
|
20230822,130600,48485765,3055,3055,3055,3055,4
|
|
20230822,130500,48473545,3060,3060,3060,3060,0
|
|
20230822,130400,48473545,3060,3060,3060,3060,0
|
|
20230822,130300,48473545,3060,3060,3060,3060,0
|
|
20230822,130200,48473545,3060,3060,3060,3060,0
|
|
20230822,130100,48473545,3060,3060,3060,3060,0
|
|
20230822,130000,48473545,3060,3060,3060,3060,0
|
|
20230822,125900,48473545,3060,3060,3060,3060,5
|
|
20230822,125800,48458245,3060,3060,3060,3060,0
|
|
20230822,125700,48458245,3060,3060,3060,3060,0
|
|
20230822,125600,48458245,3060,3060,3060,3060,17
|
|
20230822,125500,48406225,3060,3060,3060,3060,0
|
|
20230822,125400,48406225,3060,3060,3060,3060,6
|
|
20230822,125300,48387865,3060,3060,3060,3060,0
|
|
20230822,125200,48387865,3060,3060,3060,3060,0
|
|
20230822,125100,48387865,3060,3060,3060,3060,0
|
|
20230822,125000,48387865,3060,3060,3060,3060,0
|
|
20230822,124900,48387865,3060,3055,3060,3055,126
|
|
20230822,124800,48002805,3055,3055,3055,3055,0
|
|
20230822,124700,48002805,3055,3055,3055,3055,1
|
|
20230822,124600,47999750,3050,3050,3050,3050,0
|
|
20230822,124500,47999750,3050,3050,3050,3050,0
|
|
20230822,124400,47999750,3050,3055,3055,3050,43
|
|
20230822,124300,47868595,3050,3050,3050,3050,0
|
|
20230822,124200,47868595,3050,3050,3050,3050,26
|
|
20230822,124100,47789295,3055,3055,3055,3055,0
|
|
20230822,124000,47789295,3055,3055,3055,3055,0
|
|
20230822,123900,47789295,3055,3055,3055,3055,0
|
|
20230822,123800,47789295,3055,3055,3055,3055,0
|
|
20230822,123700,47789295,3055,3055,3055,3055,1
|
|
20230822,123600,47786240,3055,3055,3055,3055,0
|
|
20230822,123500,47786240,3055,3055,3055,3055,298
|
|
20230822,123400,46875850,3055,3055,3055,3055,0
|
|
20230822,123300,46875850,3055,3055,3055,3055,0
|
|
20230822,123200,46875850,3055,3055,3055,3055,0
|
|
20230822,123100,46875850,3055,3055,3055,3055,0
|
|
20230822,123000,46875850,3055,3055,3055,3055,0
|
|
20230822,122900,46875850,3055,3055,3055,3055,0
|
|
20230822,122800,46875850,3055,3055,3055,3055,0
|
|
20230822,122700,46875850,3055,3055,3055,3055,100
|
|
20230822,122600,46570350,3050,3050,3050,3050,0
|
|
20230822,122500,46570350,3050,3050,3050,3050,32
|
|
20230822,122400,46472750,3050,3050,3050,3050,300
|
|
20230822,122300,45557750,3050,3050,3050,3050,0
|
|
20230822,122200,45557750,3050,3050,3050,3050,0
|
|
20230822,122100,45557750,3050,3050,3050,3050,0
|
|
20230822,122000,45557750,3050,3050,3050,3050,0
|
|
20230822,121900,45557750,3050,3050,3050,3050,0
|
|
20230822,121800,45557750,3050,3050,3050,3050,0
|
|
20230822,121700,45557750,3050,3050,3050,3050,0
|
|
20230822,121600,45557750,3050,3050,3050,3050,0
|
|
20230822,121500,45557750,3050,3050,3050,3050,0
|
|
20230822,121400,45557750,3050,3050,3050,3050,0
|
|
20230822,121300,45557750,3050,3050,3050,3050,28
|
|
20230822,121200,45472350,3040,3040,3040,3040,0
|
|
20230822,121100,45472350,3040,3040,3040,3040,139
|
|
20230822,121000,45049790,3040,3045,3045,3040,700
|
|
20230822,120900,42921310,3045,3045,3045,3045,0
|
|
20230822,120800,42921310,3045,3045,3045,3045,0
|
|
20230822,120700,42921310,3045,3045,3045,3045,0
|
|
20230822,120600,42921310,3045,3045,3045,3045,0
|
|
20230822,120500,42921310,3045,3045,3045,3045,0
|
|
20230822,120400,42921310,3045,3045,3045,3045,0
|
|
20230822,120300,42921310,3045,3045,3045,3045,20
|
|
20230822,120200,42860410,3045,3045,3045,3045,34
|
|
20230822,120100,42756880,3050,3050,3050,3050,38
|
|
20230822,120000,42640980,3050,3050,3050,3050,2
|
|
20230822,115900,42634880,3050,3050,3050,3050,0
|
|
20230822,115800,42634880,3050,3050,3050,3050,0
|
|
20230822,115700,42634880,3050,3050,3050,3050,0
|
|
20230822,115600,42634880,3050,3050,3050,3050,0
|
|
20230822,115500,42634880,3050,3050,3050,3050,0
|
|
20230822,115400,42634880,3050,3050,3050,3050,0
|
|
20230822,115300,42634880,3050,3050,3050,3050,3
|
|
20230822,115200,42625730,3050,3050,3050,3050,0
|
|
20230822,115100,42625730,3050,3050,3050,3050,67
|
|
20230822,115000,42421380,3050,3050,3050,3050,2
|
|
20230822,114900,42415280,3050,3050,3050,3050,0
|
|
20230822,114800,42415280,3050,3050,3050,3050,0
|
|
20230822,114700,42415280,3050,3050,3050,3050,0
|
|
20230822,114600,42415280,3050,3050,3050,3050,131
|
|
20230822,114500,42015730,3055,3055,3055,3055,0
|
|
20230822,114400,42015730,3055,3055,3055,3055,0
|
|
20230822,114300,42015730,3055,3055,3055,3055,0
|
|
20230822,114200,42015730,3055,3055,3055,3055,0
|
|
20230822,114100,42015730,3055,3055,3055,3055,0
|
|
20230822,114000,42015730,3055,3050,3055,3040,4
|
|
20230822,113900,42003540,3050,3050,3050,3050,0
|
|
20230822,113800,42003540,3050,3050,3050,3050,0
|
|
20230822,113700,42003540,3050,3050,3050,3050,500
|
|
20230822,113600,40478540,3055,3055,3055,3055,0
|
|
20230822,113500,40478540,3055,3055,3055,3055,0
|
|
20230822,113400,40478540,3055,3055,3055,3055,0
|
|
20230822,113300,40478540,3055,3055,3055,3055,0
|
|
20230822,113200,40478540,3055,3055,3055,3055,30
|
|
20230822,113100,40386890,3055,3055,3055,3055,0
|
|
20230822,113000,40386890,3055,3055,3055,3055,0
|
|
20230822,112900,40386890,3055,3055,3055,3055,0
|
|
20230822,112800,40386890,3055,3055,3055,3055,0
|
|
20230822,112700,40386890,3055,3055,3055,3055,0
|
|
20230822,112600,40386890,3055,3055,3055,3055,0
|
|
20230822,112500,40386890,3055,3055,3055,3055,0
|
|
20230822,112400,40386890,3055,3055,3055,3055,0
|
|
20230822,112300,40386890,3055,3055,3055,3055,0
|
|
20230822,112200,40386890,3055,3055,3055,3055,0
|
|
20230822,112100,40386890,3055,3055,3055,3055,7
|
|
20230822,112000,40365505,3055,3055,3055,3055,0
|
|
20230822,111900,40365505,3055,3055,3055,3055,30
|
|
20230822,111800,40273855,3055,3055,3055,3055,1
|
|
20230822,111700,40270800,3055,3055,3055,3055,0
|
|
20230822,111600,40270800,3055,3055,3055,3055,1
|
|
20230822,111500,40267745,3040,3040,3040,3040,300
|
|
20230822,111400,39355745,3045,3045,3045,3045,200
|
|
20230822,111300,38746745,3040,3045,3045,3040,266
|
|
20230822,111200,37937470,3055,3055,3055,3055,0
|
|
20230822,111100,37937470,3055,3055,3055,3055,0
|
|
20230822,111000,37937470,3055,3055,3055,3055,0
|
|
20230822,110900,37937470,3055,3055,3055,3055,0
|
|
20230822,110800,37937470,3055,3055,3055,3055,0
|
|
20230822,110700,37937470,3055,3055,3055,3055,0
|
|
20230822,110600,37937470,3055,3055,3055,3055,0
|
|
20230822,110500,37937470,3055,3055,3055,3055,0
|
|
20230822,110400,37937470,3055,3055,3055,3055,3
|
|
20230822,110300,37928305,3055,3050,3055,3045,1001
|
|
20230822,110200,34880200,3050,3050,3050,3050,337
|
|
20230822,110100,33852350,3050,3050,3050,3050,1
|
|
20230822,110000,33849300,3050,3050,3050,3050,0
|
|
20230822,105900,33849300,3050,3050,3050,3050,0
|
|
20230822,105800,33849300,3050,3050,3050,3050,0
|
|
20230822,105700,33849300,3050,3050,3050,3050,0
|
|
20230822,105600,33849300,3050,3050,3050,3050,0
|
|
20230822,105500,33849300,3050,3050,3050,3050,200
|
|
20230822,105400,33239300,3050,3050,3050,3050,0
|
|
20230822,105300,33239300,3050,3050,3050,3050,0
|
|
20230822,105200,33239300,3050,3050,3050,3050,0
|
|
20230822,105100,33239300,3050,3040,3050,3040,7
|
|
20230822,105000,33217990,3045,3045,3045,3045,1
|
|
20230822,104900,33214945,3045,3045,3045,3045,0
|
|
20230822,104800,33214945,3045,3045,3045,3045,0
|
|
20230822,104700,33214945,3045,3045,3045,3045,295
|
|
20230822,104600,32316670,3045,3045,3045,3045,0
|
|
20230822,104500,32316670,3045,3045,3045,3045,0
|
|
20230822,104400,32316670,3045,3045,3045,3045,0
|
|
20230822,104300,32316670,3045,3045,3045,3045,20
|
|
20230822,104200,32255770,3050,3050,3050,3050,0
|
|
20230822,104100,32255770,3050,3050,3050,3050,0
|
|
20230822,104000,32255770,3050,3050,3050,3050,1
|
|
20230822,103900,32252720,3045,3045,3045,3045,0
|
|
20230822,103800,32252720,3045,3045,3045,3045,0
|
|
20230822,103700,32252720,3045,3045,3045,3045,43
|
|
20230822,103600,32121785,3050,3050,3050,3050,30
|
|
20230822,103500,32030285,3050,3050,3050,3050,0
|
|
20230822,103400,32030285,3050,3050,3050,3050,0
|
|
20230822,103300,32030285,3050,3050,3050,3050,0
|
|
20230822,103200,32030285,3050,3050,3050,3050,0
|
|
20230822,103100,32030285,3050,3050,3050,3050,0
|
|
20230822,103000,32030285,3050,3050,3050,3050,0
|
|
20230822,102900,32030285,3050,3050,3050,3050,0
|
|
20230822,102800,32030285,3050,3050,3050,3050,0
|
|
20230822,102700,32030285,3050,3050,3050,3050,0
|
|
20230822,102600,32030285,3050,3050,3050,3050,0
|
|
20230822,102500,32030285,3050,3050,3050,3050,0
|
|
20230822,102400,32030285,3050,3050,3050,3050,0
|
|
20230822,102300,32030285,3050,3050,3050,3050,0
|
|
20230822,102200,32030285,3050,3050,3050,3050,0
|
|
20230822,102100,32030285,3050,3050,3050,3050,0
|
|
20230822,102000,32030285,3050,3050,3050,3050,100
|
|
20230822,101900,31725285,3055,3055,3055,3055,0
|
|
20230822,101800,31725285,3055,3055,3055,3055,0
|
|
20230822,101700,31725285,3055,3055,3055,3055,0
|
|
20230822,101600,31725285,3055,3055,3055,3055,0
|
|
20230822,101500,31725285,3055,3055,3055,3055,10
|
|
20230822,101400,31694735,3060,3060,3060,3060,0
|
|
20230822,101300,31694735,3060,3060,3060,3060,0
|
|
20230822,101200,31694735,3060,3060,3060,3060,0
|
|
20230822,101100,31694735,3060,3060,3060,3060,0
|
|
20230822,101000,31694735,3060,3060,3060,3060,1
|
|
20230822,100900,31691675,3060,3060,3060,3060,0
|
|
20230822,100800,31691675,3060,3050,3060,3050,2
|
|
20230822,100700,31685565,3040,3040,3040,3040,10
|
|
20230822,100600,31655165,3055,3055,3055,3055,0
|
|
20230822,100500,31655165,3055,3055,3055,3055,19
|
|
20230822,100400,31597120,3050,3050,3050,3050,5
|
|
20230822,100300,31581870,3060,3060,3060,3060,0
|
|
20230822,100200,31581870,3060,3060,3060,3060,0
|
|
20230822,100100,31581870,3060,3055,3060,3055,2
|
|
20230822,100000,31575755,3040,3045,3045,3040,500
|
|
20230822,095900,30055255,3060,3060,3060,3060,1
|
|
20230822,095800,30052195,3040,3040,3040,3040,0
|
|
20230822,095700,30052195,3040,3040,3040,3040,0
|
|
20230822,095600,30052195,3040,3040,3040,3040,1
|
|
20230822,095500,30049155,3060,3060,3060,3060,0
|
|
20230822,095400,30049155,3060,3060,3060,3060,0
|
|
20230822,095300,30049155,3060,3060,3060,3060,1
|
|
20230822,095200,30046095,3040,3040,3040,3040,0
|
|
20230822,095100,30046095,3040,3040,3040,3040,0
|
|
20230822,095000,30046095,3040,3040,3040,3040,0
|
|
20230822,094900,30046095,3040,3040,3040,3040,0
|
|
20230822,094800,30046095,3040,3045,3045,3040,200
|
|
20230822,094700,29438065,3045,3045,3045,3045,0
|
|
20230822,094600,29438065,3045,3045,3045,3045,695
|
|
20230822,094500,27321790,3060,3060,3060,3060,0
|
|
20230822,094400,27321790,3060,3060,3060,3060,374
|
|
20230822,094300,26177350,3060,3060,3060,3060,0
|
|
20230822,094200,26177350,3060,3060,3060,3060,0
|
|
20230822,094100,26177350,3060,3060,3060,3060,0
|
|
20230822,094000,26177350,3060,3055,3060,3055,2
|
|
20230822,093900,26171235,3055,3055,3055,3055,20
|
|
20230822,093800,26110135,3060,3060,3060,3060,0
|
|
20230822,093700,26110135,3060,3065,3065,3060,24
|
|
20230822,093600,26036630,3065,3065,3065,3065,8
|
|
20230822,093500,26012110,3065,3060,3065,3060,1004
|
|
20230822,093400,22939855,3060,3060,3060,3060,0
|
|
20230822,093300,22939855,3060,3060,3060,3060,3
|
|
20230822,093200,22930675,3060,3060,3060,3060,501
|
|
20230822,093100,21397615,3060,3060,3060,3060,1
|
|
20230822,093000,21394555,3035,3035,3035,3035,262
|
|
20230822,092900,20599385,3060,3060,3060,3060,0
|
|
20230822,092800,20599385,3060,3060,3060,3060,0
|
|
20230822,092700,20599385,3060,3060,3060,3060,0
|
|
20230822,092600,20599385,3060,3060,3060,3060,0
|
|
20230822,092500,20599385,3060,3060,3060,3060,0
|
|
20230822,092400,20599385,3060,3060,3060,3060,0
|
|
20230822,092300,20599385,3060,3040,3060,3040,3
|
|
20230822,092200,20590245,3035,3040,3040,3035,505
|
|
20230822,092100,19055070,3040,3040,3040,3040,50
|
|
20230822,092000,18903070,3040,3035,3040,3035,55
|
|
20230822,091900,18736095,3035,3040,3040,3035,1490
|
|
20230822,091800,14210160,3040,3040,3040,3040,10
|
|
20230822,091700,14179760,3065,3065,3065,3065,0
|
|
20230822,091600,14179760,3065,3065,3065,3065,0
|
|
20230822,091500,14179760,3065,3065,3065,3065,0
|
|
20230822,091400,14179760,3065,3065,3065,3065,0
|
|
20230822,091300,14179760,3065,3065,3065,3065,1
|
|
20230822,091200,14176695,3040,3040,3040,3040,0
|
|
20230822,091100,14176695,3040,3040,3040,3040,200
|
|
20230822,091000,13568695,3045,3045,3045,3045,581
|
|
20230822,090900,11799550,3045,3045,3045,3045,25
|
|
20230822,090800,11723425,3065,3065,3065,3065,0
|
|
20230822,090700,11723425,3065,3065,3065,3065,0
|
|
20230822,090600,11723425,3065,3065,3065,3065,0
|
|
20230822,090500,11723425,3065,3065,3065,3065,1
|
|
20230822,090400,11720360,3050,3050,3050,3050,1006
|
|
20230822,090300,8652060,3075,3075,3075,3075,0
|
|
20230822,090200,8652060,3075,3075,3075,3075,2
|
|
20230822,090100,8645910,3080,3080,3080,3080,0
|
|
20230822,090000,8645910,3080,3040,3080,3040,2844
|