658 lines
32 KiB
CSV
658 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,195500,568658700,3050,3050,3050,3050,1712
|
|
20230824,195400,568658700,3050,3050,3050,3050,0
|
|
20230824,195300,568658700,3050,3050,3050,3050,0
|
|
20230824,195200,568658700,3050,3050,3050,3050,0
|
|
20230824,195100,568658700,3050,3050,3050,3050,0
|
|
20230824,195000,568658700,3050,3050,3050,3050,0
|
|
20230824,194900,568658700,3050,3050,3050,3050,0
|
|
20230824,194800,568658700,3050,3050,3050,3050,0
|
|
20230824,194700,568658700,3050,3050,3050,3050,0
|
|
20230824,194600,568658700,3050,3050,3050,3050,0
|
|
20230824,194500,568658700,3050,3050,3050,3050,0
|
|
20230824,194400,568658700,3050,3050,3050,3050,0
|
|
20230824,194300,568658700,3050,3050,3050,3050,0
|
|
20230824,194200,568658700,3050,3050,3050,3050,0
|
|
20230824,194100,568658700,3050,3050,3050,3050,0
|
|
20230824,194000,568658700,3050,3050,3050,3050,0
|
|
20230824,193900,568658700,3050,3050,3050,3050,0
|
|
20230824,193800,568658700,3050,3050,3050,3050,0
|
|
20230824,193700,568658700,3050,3050,3050,3050,0
|
|
20230824,193600,568658700,3050,3050,3050,3050,0
|
|
20230824,193500,568658700,3050,3050,3050,3050,0
|
|
20230824,193400,568658700,3050,3050,3050,3050,0
|
|
20230824,193300,568658700,3050,3050,3050,3050,0
|
|
20230824,193200,568658700,3050,3050,3050,3050,0
|
|
20230824,193100,568658700,3050,3050,3050,3050,0
|
|
20230824,193000,568658700,3050,3050,3050,3050,0
|
|
20230824,192900,568658700,3050,3050,3050,3050,0
|
|
20230824,192800,568658700,3050,3050,3050,3050,0
|
|
20230824,192700,568658700,3050,3050,3050,3050,0
|
|
20230824,192600,568658700,3050,3050,3050,3050,0
|
|
20230824,192500,568658700,3050,3050,3050,3050,1712
|
|
20230824,192400,568658700,3050,3050,3050,3050,0
|
|
20230824,192300,568658700,3050,3050,3050,3050,0
|
|
20230824,192200,568658700,3050,3050,3050,3050,0
|
|
20230824,192100,568658700,3050,3050,3050,3050,0
|
|
20230824,192000,568658700,3050,3050,3050,3050,0
|
|
20230824,191900,568658700,3050,3050,3050,3050,0
|
|
20230824,191800,568658700,3050,3050,3050,3050,0
|
|
20230824,191700,568658700,3050,3050,3050,3050,0
|
|
20230824,191600,568658700,3050,3050,3050,3050,0
|
|
20230824,191500,568658700,3050,3050,3050,3050,0
|
|
20230824,191400,568658700,3050,3050,3050,3050,0
|
|
20230824,191300,568658700,3050,3050,3050,3050,0
|
|
20230824,191200,568658700,3050,3050,3050,3050,0
|
|
20230824,191100,568658700,3050,3050,3050,3050,0
|
|
20230824,191000,568658700,3050,3050,3050,3050,0
|
|
20230824,190900,568658700,3050,3050,3050,3050,0
|
|
20230824,190800,568658700,3050,3050,3050,3050,0
|
|
20230824,190700,568658700,3050,3050,3050,3050,0
|
|
20230824,190600,568658700,3050,3050,3050,3050,0
|
|
20230824,190500,568658700,3050,3050,3050,3050,0
|
|
20230824,190400,568658700,3050,3050,3050,3050,0
|
|
20230824,190300,568658700,3050,3050,3050,3050,0
|
|
20230824,190200,568658700,3050,3050,3050,3050,0
|
|
20230824,190100,568658700,3050,3050,3050,3050,0
|
|
20230824,190000,568658700,3050,3050,3050,3050,0
|
|
20230824,185900,568658700,3050,3050,3050,3050,0
|
|
20230824,185800,568658700,3050,3050,3050,3050,0
|
|
20230824,185700,568658700,3050,3050,3050,3050,0
|
|
20230824,185600,568658700,3050,3050,3050,3050,0
|
|
20230824,185500,568658700,3050,3050,3050,3050,1712
|
|
20230824,185400,568658700,3050,3050,3050,3050,0
|
|
20230824,185300,568658700,3050,3050,3050,3050,0
|
|
20230824,185200,568658700,3050,3050,3050,3050,0
|
|
20230824,185100,568658700,3050,3050,3050,3050,0
|
|
20230824,185000,568658700,3050,3050,3050,3050,0
|
|
20230824,184900,568658700,3050,3050,3050,3050,0
|
|
20230824,184800,568658700,3050,3050,3050,3050,0
|
|
20230824,184700,568658700,3050,3050,3050,3050,0
|
|
20230824,184600,568658700,3050,3050,3050,3050,0
|
|
20230824,184500,568658700,3050,3050,3050,3050,0
|
|
20230824,184400,568658700,3050,3050,3050,3050,0
|
|
20230824,184300,568658700,3050,3050,3050,3050,0
|
|
20230824,184200,568658700,3050,3050,3050,3050,0
|
|
20230824,184100,568658700,3050,3050,3050,3050,0
|
|
20230824,184000,568658700,3050,3050,3050,3050,0
|
|
20230824,183900,568658700,3050,3050,3050,3050,0
|
|
20230824,183800,568658700,3050,3050,3050,3050,0
|
|
20230824,183700,568658700,3050,3050,3050,3050,0
|
|
20230824,183600,568658700,3050,3050,3050,3050,0
|
|
20230824,183500,568658700,3050,3050,3050,3050,0
|
|
20230824,183400,568658700,3050,3050,3050,3050,0
|
|
20230824,183300,568658700,3050,3050,3050,3050,0
|
|
20230824,183200,568658700,3050,3050,3050,3050,0
|
|
20230824,183100,568658700,3050,3050,3050,3050,0
|
|
20230824,183000,568658700,3050,3050,3050,3050,0
|
|
20230824,182900,568658700,3050,3050,3050,3050,0
|
|
20230824,182800,568658700,3050,3050,3050,3050,0
|
|
20230824,182700,568658700,3050,3050,3050,3050,0
|
|
20230824,182600,568658700,3050,3050,3050,3050,0
|
|
20230824,182500,568658700,3050,3050,3050,3050,1712
|
|
20230824,182400,568658700,3050,3050,3050,3050,0
|
|
20230824,182300,568658700,3050,3050,3050,3050,0
|
|
20230824,182200,568658700,3050,3050,3050,3050,0
|
|
20230824,182100,568658700,3050,3050,3050,3050,0
|
|
20230824,182000,568658700,3050,3050,3050,3050,0
|
|
20230824,181900,568658700,3050,3050,3050,3050,0
|
|
20230824,181800,568658700,3050,3050,3050,3050,0
|
|
20230824,181700,568658700,3050,3050,3050,3050,0
|
|
20230824,181600,568658700,3050,3050,3050,3050,0
|
|
20230824,181500,568658700,3050,3050,3050,3050,0
|
|
20230824,181400,568658700,3050,3050,3050,3050,0
|
|
20230824,181300,568658700,3050,3050,3050,3050,0
|
|
20230824,181200,568658700,3050,3050,3050,3050,0
|
|
20230824,181100,568658700,3050,3050,3050,3050,0
|
|
20230824,181000,568658700,3050,3050,3050,3050,0
|
|
20230824,180900,568658700,3050,3050,3050,3050,0
|
|
20230824,180800,568658700,3050,3050,3050,3050,0
|
|
20230824,180700,568658700,3050,3050,3050,3050,0
|
|
20230824,180600,568658700,3050,3050,3050,3050,0
|
|
20230824,180500,568658700,3050,3050,3050,3050,0
|
|
20230824,180400,568658700,3050,3050,3050,3050,0
|
|
20230824,180300,568658700,3050,3050,3050,3050,0
|
|
20230824,180200,568658700,3050,3050,3050,3050,0
|
|
20230824,180100,568658700,3050,3050,3050,3050,0
|
|
20230824,180000,568658700,3050,3050,3050,3050,0
|
|
20230824,175900,568658700,3050,3050,3050,3050,0
|
|
20230824,175800,568658700,3050,3050,3050,3050,0
|
|
20230824,175700,568658700,3050,3050,3050,3050,0
|
|
20230824,175600,568658700,3050,3050,3050,3050,0
|
|
20230824,175500,568658700,3050,3050,3050,3050,1712
|
|
20230824,175400,568658700,3050,3050,3050,3050,0
|
|
20230824,175300,568658700,3050,3050,3050,3050,0
|
|
20230824,175200,568658700,3050,3050,3050,3050,0
|
|
20230824,175100,568658700,3050,3050,3050,3050,0
|
|
20230824,175000,568658700,3050,3050,3050,3050,0
|
|
20230824,174900,568658700,3050,3050,3050,3050,0
|
|
20230824,174800,568658700,3050,3050,3050,3050,0
|
|
20230824,174700,568658700,3050,3050,3050,3050,0
|
|
20230824,174600,568658700,3050,3050,3050,3050,0
|
|
20230824,174500,568658700,3050,3050,3050,3050,0
|
|
20230824,174400,568658700,3050,3050,3050,3050,0
|
|
20230824,174300,568658700,3050,3050,3050,3050,0
|
|
20230824,174200,568658700,3050,3050,3050,3050,0
|
|
20230824,174100,568658700,3050,3050,3050,3050,0
|
|
20230824,174000,568658700,3050,3050,3050,3050,0
|
|
20230824,173900,568658700,3050,3050,3050,3050,0
|
|
20230824,173800,568658700,3050,3050,3050,3050,0
|
|
20230824,173700,568658700,3050,3050,3050,3050,0
|
|
20230824,173600,568658700,3050,3050,3050,3050,0
|
|
20230824,173500,568658700,3050,3050,3050,3050,0
|
|
20230824,173400,568658700,3050,3050,3050,3050,0
|
|
20230824,173300,568658700,3050,3050,3050,3050,0
|
|
20230824,173200,568658700,3050,3050,3050,3050,0
|
|
20230824,173100,568658700,3050,3050,3050,3050,0
|
|
20230824,173000,568658700,3050,3050,3050,3050,0
|
|
20230824,172900,568658700,3050,3050,3050,3050,0
|
|
20230824,172800,568658700,3050,3050,3050,3050,0
|
|
20230824,172700,568658700,3050,3050,3050,3050,0
|
|
20230824,172600,568658700,3050,3050,3050,3050,0
|
|
20230824,172500,568658700,3050,3050,3050,3050,1712
|
|
20230824,172400,568658700,3050,3050,3050,3050,0
|
|
20230824,172300,568658700,3050,3050,3050,3050,0
|
|
20230824,172200,568658700,3050,3050,3050,3050,0
|
|
20230824,172100,568658700,3050,3050,3050,3050,0
|
|
20230824,172000,568658700,3050,3050,3050,3050,0
|
|
20230824,171900,568658700,3050,3050,3050,3050,0
|
|
20230824,171800,568658700,3050,3050,3050,3050,0
|
|
20230824,171700,568658700,3050,3050,3050,3050,0
|
|
20230824,171600,568658700,3050,3050,3050,3050,0
|
|
20230824,171500,568658700,3050,3050,3050,3050,0
|
|
20230824,171400,568658700,3050,3050,3050,3050,0
|
|
20230824,171300,568658700,3050,3050,3050,3050,0
|
|
20230824,171200,568658700,3050,3050,3050,3050,0
|
|
20230824,171100,568658700,3050,3050,3050,3050,0
|
|
20230824,171000,568658700,3050,3050,3050,3050,0
|
|
20230824,170900,568658700,3050,3050,3050,3050,0
|
|
20230824,170800,568658700,3050,3050,3050,3050,0
|
|
20230824,170700,568658700,3050,3050,3050,3050,0
|
|
20230824,170600,568658700,3050,3050,3050,3050,0
|
|
20230824,170500,568658700,3050,3050,3050,3050,0
|
|
20230824,170400,568658700,3050,3050,3050,3050,0
|
|
20230824,170300,568658700,3050,3050,3050,3050,0
|
|
20230824,170200,568658700,3050,3050,3050,3050,0
|
|
20230824,170100,568658700,3050,3050,3050,3050,0
|
|
20230824,170000,568658700,3050,3050,3050,3050,0
|
|
20230824,165900,568658700,3050,3050,3050,3050,0
|
|
20230824,165800,568658700,3050,3050,3050,3050,0
|
|
20230824,165700,568658700,3050,3050,3050,3050,0
|
|
20230824,165600,568658700,3050,3050,3050,3050,0
|
|
20230824,165500,568658700,3050,3050,3050,3050,1712
|
|
20230824,165400,568658700,3050,3050,3050,3050,0
|
|
20230824,165300,568658700,3050,3050,3050,3050,0
|
|
20230824,165200,568658700,3050,3050,3050,3050,0
|
|
20230824,165100,568658700,3050,3050,3050,3050,0
|
|
20230824,165000,568658700,3050,3050,3050,3050,0
|
|
20230824,164900,568658700,3050,3050,3050,3050,0
|
|
20230824,164800,568658700,3050,3050,3050,3050,0
|
|
20230824,164700,568658700,3050,3050,3050,3050,0
|
|
20230824,164600,568658700,3050,3050,3050,3050,0
|
|
20230824,164500,568658700,3050,3050,3050,3050,0
|
|
20230824,164400,568658700,3050,3050,3050,3050,0
|
|
20230824,164300,568658700,3050,3050,3050,3050,0
|
|
20230824,164200,568658700,3050,3050,3050,3050,0
|
|
20230824,164100,568658700,3050,3050,3050,3050,0
|
|
20230824,164000,568658700,3050,3050,3050,3050,0
|
|
20230824,163900,568658700,3050,3050,3050,3050,0
|
|
20230824,163800,568658700,3050,3050,3050,3050,0
|
|
20230824,163700,568658700,3050,3050,3050,3050,0
|
|
20230824,163600,568658700,3050,3050,3050,3050,0
|
|
20230824,163500,568658700,3050,3050,3050,3050,0
|
|
20230824,163400,568658700,3050,3050,3050,3050,0
|
|
20230824,163300,568658700,3050,3050,3050,3050,0
|
|
20230824,163200,568658700,3050,3050,3050,3050,0
|
|
20230824,163100,568658700,3050,3050,3050,3050,0
|
|
20230824,163000,568658700,3050,3050,3050,3050,0
|
|
20230824,162900,568658700,3050,3050,3050,3050,0
|
|
20230824,162800,568658700,3050,3050,3050,3050,0
|
|
20230824,162700,568658700,3050,3050,3050,3050,0
|
|
20230824,162600,568658700,3050,3050,3050,3050,0
|
|
20230824,162500,568658700,3050,3050,3050,3050,1712
|
|
20230824,162400,568658700,3050,3050,3050,3050,0
|
|
20230824,162300,568658700,3050,3050,3050,3050,0
|
|
20230824,162200,568658700,3050,3050,3050,3050,0
|
|
20230824,162100,568658700,3050,3050,3050,3050,0
|
|
20230824,162000,568658700,3050,3050,3050,3050,0
|
|
20230824,161900,568658700,3050,3050,3050,3050,0
|
|
20230824,161800,568658700,3050,3050,3050,3050,0
|
|
20230824,161700,568658700,3050,3050,3050,3050,0
|
|
20230824,161600,568658700,3050,3050,3050,3050,0
|
|
20230824,161500,568658700,3050,3050,3050,3050,0
|
|
20230824,161400,568658700,3050,3050,3050,3050,0
|
|
20230824,161300,568658700,3050,3050,3050,3050,0
|
|
20230824,161200,568658700,3050,3050,3050,3050,0
|
|
20230824,161100,568658700,3050,3050,3050,3050,0
|
|
20230824,161000,568658700,3050,3050,3050,3050,0
|
|
20230824,160900,568658700,3050,3050,3050,3050,0
|
|
20230824,160800,568658700,3050,3050,3050,3050,0
|
|
20230824,160700,568658700,3050,3050,3050,3050,0
|
|
20230824,160600,568658700,3050,3050,3050,3050,0
|
|
20230824,160500,568658700,3050,3050,3050,3050,0
|
|
20230824,160400,568658700,3050,3050,3050,3050,0
|
|
20230824,160300,568658700,3050,3050,3050,3050,0
|
|
20230824,160200,568658700,3050,3050,3050,3050,0
|
|
20230824,160100,568658700,3050,3050,3050,3050,0
|
|
20230824,160000,568658700,3050,3050,3050,3050,0
|
|
20230824,155900,568658700,3050,3050,3050,3050,0
|
|
20230824,155800,568658700,3050,3050,3050,3050,0
|
|
20230824,155700,568658700,3050,3050,3050,3050,0
|
|
20230824,155600,568658700,3050,3050,3050,3050,0
|
|
20230824,155500,568658700,3050,3050,3050,3050,1712
|
|
20230824,155400,568658700,3050,3050,3050,3050,0
|
|
20230824,155300,568658700,3050,3050,3050,3050,0
|
|
20230824,155200,568658700,3050,3050,3050,3050,0
|
|
20230824,155100,568658700,3050,3050,3050,3050,0
|
|
20230824,155000,568658700,3050,3050,3050,3050,0
|
|
20230824,154900,568658700,3050,3050,3050,3050,0
|
|
20230824,154800,568658700,3050,3050,3050,3050,0
|
|
20230824,154700,568658700,3050,3050,3050,3050,0
|
|
20230824,154600,568658700,3050,3050,3050,3050,0
|
|
20230824,154500,568658700,3050,3050,3050,3050,0
|
|
20230824,154400,568658700,3050,3050,3050,3050,0
|
|
20230824,154300,568658700,3050,3050,3050,3050,0
|
|
20230824,154200,568658700,3050,3050,3050,3050,0
|
|
20230824,154100,568658700,3050,3050,3050,3050,0
|
|
20230824,154000,568658700,3050,3050,3050,3050,0
|
|
20230824,153900,568658700,3050,3050,3050,3050,0
|
|
20230824,153800,568658700,3050,3050,3050,3050,0
|
|
20230824,153700,568658700,3050,3050,3050,3050,0
|
|
20230824,153600,568658700,3050,3050,3050,3050,0
|
|
20230824,153500,568658700,3050,3050,3050,3050,0
|
|
20230824,153400,568658700,3050,3050,3050,3050,0
|
|
20230824,153300,568658700,3050,3050,3050,3050,0
|
|
20230824,153200,568658700,3050,3050,3050,3050,0
|
|
20230824,153100,568658700,3050,3050,3050,3050,0
|
|
20230824,153000,568658700,3050,3050,3050,3050,1712
|
|
20230824,152900,563437100,3050,3050,3050,3050,0
|
|
20230824,152800,563437100,3050,3050,3050,3050,0
|
|
20230824,152700,563437100,3050,3050,3050,3050,0
|
|
20230824,152600,563437100,3050,3050,3050,3050,0
|
|
20230824,152500,563437100,3050,3050,3050,3050,0
|
|
20230824,152400,563437100,3050,3050,3050,3050,0
|
|
20230824,152300,563437100,3050,3050,3050,3050,0
|
|
20230824,152200,563437100,3050,3050,3050,3050,0
|
|
20230824,152100,563437100,3050,3050,3050,3050,0
|
|
20230824,152000,563437100,3050,3050,3050,3050,0
|
|
20230824,151900,563437100,3050,3040,3050,3040,281
|
|
20230824,151800,562582450,3040,3040,3040,3040,2407
|
|
20230824,151700,555265170,3050,3050,3050,3050,0
|
|
20230824,151600,555265170,3050,3050,3050,3050,5
|
|
20230824,151500,555249920,3050,3050,3050,3050,300
|
|
20230824,151400,554334920,3050,3050,3050,3050,0
|
|
20230824,151300,554334920,3050,3050,3050,3050,0
|
|
20230824,151200,554334920,3050,3055,3055,3035,2791
|
|
20230824,151100,545845550,3045,3045,3045,3045,394
|
|
20230824,151000,544645820,3050,3050,3050,3050,1000
|
|
20230824,150900,541595820,3050,3050,3050,3050,0
|
|
20230824,150800,541595820,3050,3050,3050,3050,340
|
|
20230824,150700,540558820,3050,3050,3055,3045,1060
|
|
20230824,150600,537325940,3055,3055,3055,3055,500
|
|
20230824,150500,535798440,3055,3050,3055,3050,31
|
|
20230824,150400,535703840,3050,3055,3055,3050,37
|
|
20230824,150300,535590980,3050,3050,3050,3050,833
|
|
20230824,150200,533050330,3055,3055,3055,3055,487
|
|
20230824,150100,531562545,3055,3050,3055,3050,2175
|
|
20230824,150000,524917975,3055,3055,3055,3055,185
|
|
20230824,145900,524352800,3050,3050,3050,3050,2
|
|
20230824,145800,524346700,3055,3055,3055,3055,283
|
|
20230824,145700,523482135,3055,3055,3055,3055,0
|
|
20230824,145600,523482135,3055,3055,3055,3055,185
|
|
20230824,145500,522916960,3055,3055,3055,3055,386
|
|
20230824,145400,521737730,3055,3055,3055,3055,185
|
|
20230824,145300,521172555,3055,3055,3055,3055,183
|
|
20230824,145200,520613490,3055,3050,3055,3050,5
|
|
20230824,145100,520598220,3055,3055,3055,3055,185
|
|
20230824,145000,520033045,3055,3055,3055,3055,12
|
|
20230824,144900,519996385,3055,3050,3055,3050,1372
|
|
20230824,144800,515810860,3050,3055,3055,3050,1185
|
|
20230824,144700,512195685,3055,3055,3055,3055,0
|
|
20230824,144600,512195685,3055,3050,3055,3050,542
|
|
20230824,144500,510539880,3055,3055,3055,3055,0
|
|
20230824,144400,510539880,3055,3055,3055,3055,185
|
|
20230824,144300,509974705,3055,3055,3055,3055,0
|
|
20230824,144200,509974705,3055,3050,3055,3050,685
|
|
20230824,144100,507884530,3055,3055,3055,3055,1483
|
|
20230824,144000,503353965,3060,3060,3060,3060,0
|
|
20230824,143900,503353965,3060,3060,3060,3060,185
|
|
20230824,143800,502787865,3050,3055,3055,3050,87
|
|
20230824,143700,502522230,3055,3055,3055,3055,128
|
|
20230824,143600,502131190,3055,3055,3055,3055,685
|
|
20230824,143500,500038515,3055,3055,3055,3055,0
|
|
20230824,143400,500038515,3055,3055,3055,3055,485
|
|
20230824,143300,498556840,3055,3050,3055,3050,271
|
|
20230824,143200,497729975,3055,3055,3055,3055,185
|
|
20230824,143100,497164800,3055,3055,3055,3055,16
|
|
20230824,143000,497115920,3055,3055,3055,3055,520
|
|
20230824,142900,495527320,3055,3055,3055,3055,483
|
|
20230824,142800,494051755,3055,3055,3055,3055,300
|
|
20230824,142700,493135255,3055,3055,3055,3055,455
|
|
20230824,142600,491745230,3050,3050,3050,3050,1
|
|
20230824,142500,491742180,3055,3055,3055,3055,185
|
|
20230824,142400,491177005,3055,3055,3055,3055,185
|
|
20230824,142300,490611830,3050,3055,3055,3050,1179
|
|
20230824,142200,487013380,3055,3055,3055,3055,191
|
|
20230824,142100,486429875,3055,3055,3055,3055,0
|
|
20230824,142000,486429875,3055,3055,3055,3055,185
|
|
20230824,141900,485864700,3060,3060,3060,3060,0
|
|
20230824,141800,485864700,3060,3050,3060,3050,186
|
|
20230824,141700,485295550,3060,3060,3060,3060,183
|
|
20230824,141600,484735570,3060,3060,3060,3060,0
|
|
20230824,141500,484735570,3060,3060,3060,3060,185
|
|
20230824,141400,484169470,3060,3055,3060,3055,50
|
|
20230824,141300,484016475,3050,3060,3060,3050,215
|
|
20230824,141200,483358875,3050,3060,3060,3050,190
|
|
20230824,141100,482777525,3050,3050,3050,3050,11
|
|
20230824,141000,482743975,3060,3055,3060,3050,2405
|
|
20230824,140900,475395785,3055,3055,3055,3055,0
|
|
20230824,140800,475395785,3055,3050,3055,3050,254
|
|
20230824,140700,474620670,3050,3055,3055,3050,20
|
|
20230824,140600,474559575,3060,3055,3060,3055,235
|
|
20230824,140500,473840725,3055,3060,3060,3055,455
|
|
20230824,140400,472450695,3060,3060,3060,3060,0
|
|
20230824,140300,472450695,3060,3060,3060,3060,185
|
|
20230824,140200,471884595,3050,3055,3055,3050,500
|
|
20230824,140100,470359565,3055,3050,3055,3050,837
|
|
20230824,140000,467805820,3050,3055,3055,3050,186
|
|
20230824,135900,467237595,3055,3055,3055,3055,0
|
|
20230824,135800,467237595,3055,3055,3055,3055,185
|
|
20230824,135700,466672420,3055,3055,3055,3055,0
|
|
20230824,135600,466672420,3055,3055,3055,3055,185
|
|
20230824,135500,466107245,3055,3055,3055,3055,0
|
|
20230824,135400,466107245,3055,3050,3055,3050,186
|
|
20230824,135300,465539020,3055,3055,3055,3055,183
|
|
20230824,135200,464979955,3055,3055,3055,3055,0
|
|
20230824,135100,464979955,3055,3055,3060,3055,451
|
|
20230824,135000,463601225,3055,3055,3055,3055,200
|
|
20230824,134900,462990225,3055,3055,3060,3055,861
|
|
20230824,134800,460358945,3060,3060,3060,3060,185
|
|
20230824,134700,459792845,3055,3055,3055,3055,1
|
|
20230824,134600,459789790,3060,3060,3060,3060,185
|
|
20230824,134500,459223690,3060,3060,3060,3060,1
|
|
20230824,134400,459220630,3060,3060,3060,3060,185
|
|
20230824,134300,458654530,3060,3060,3060,3060,183
|
|
20230824,134200,458094550,3055,3055,3055,3055,8
|
|
20230824,134100,458070110,3060,3055,3060,3055,268
|
|
20230824,134000,457250040,3055,3060,3060,3055,1153
|
|
20230824,133900,453724110,3065,3065,3065,3065,442
|
|
20230824,133800,452369380,3065,3065,3065,3065,7
|
|
20230824,133700,452347925,3070,3070,3070,3070,185
|
|
20230824,133600,451779975,3070,3065,3070,3065,316
|
|
20230824,133500,450809870,3065,3060,3065,3060,1863
|
|
20230824,133400,445099780,3065,3065,3065,3065,185
|
|
20230824,133300,444532755,3065,3065,3065,3065,0
|
|
20230824,133200,444532755,3065,3065,3065,3065,185
|
|
20230824,133100,443965730,3065,3065,3065,3065,183
|
|
20230824,133000,443404835,3065,3065,3065,3065,100
|
|
20230824,132900,443098335,3065,3065,3065,3065,185
|
|
20230824,132800,442531310,3060,3060,3060,3060,166
|
|
20230824,132700,442023350,3065,3065,3065,3065,285
|
|
20230824,132600,441149825,3065,3065,3065,3065,37
|
|
20230824,132500,441036420,3065,3065,3065,3065,185
|
|
20230824,132400,440469395,3065,3065,3065,3065,185
|
|
20230824,132300,439902370,3065,3065,3065,3065,0
|
|
20230824,132200,439902370,3065,3060,3065,3060,291
|
|
20230824,132100,439010485,3065,3065,3065,3065,0
|
|
20230824,132000,439010485,3065,3065,3065,3065,185
|
|
20230824,131900,438443460,3060,3060,3060,3060,1387
|
|
20230824,131800,434199240,3060,3060,3060,3060,0
|
|
20230824,131700,434199240,3060,3060,3060,3060,185
|
|
20230824,131600,433633140,3055,3055,3055,3055,0
|
|
20230824,131500,433633140,3055,3060,3060,3055,516
|
|
20230824,131400,432054185,3060,3060,3060,3060,0
|
|
20230824,131300,432054185,3060,3060,3060,3060,185
|
|
20230824,131200,431488085,3060,3060,3060,3060,185
|
|
20230824,131100,430921985,3060,3060,3060,3060,1
|
|
20230824,131000,430918925,3060,3060,3060,3060,185
|
|
20230824,130900,430352825,3055,3055,3055,3055,2
|
|
20230824,130800,430346715,3060,3060,3060,3060,185
|
|
20230824,130700,429780615,3060,3060,3060,3060,283
|
|
20230824,130600,428914635,3060,3060,3060,3060,3
|
|
20230824,130500,428905455,3060,3060,3060,3060,194
|
|
20230824,130400,428311815,3055,3055,3055,3055,407
|
|
20230824,130300,427068430,3060,3060,3060,3060,185
|
|
20230824,130200,426502330,3055,3060,3060,3055,15
|
|
20230824,130100,426456435,3060,3055,3060,3055,192
|
|
20230824,130000,425868950,3060,3060,3060,3060,192
|
|
20230824,125900,425281430,3060,3060,3060,3060,9
|
|
20230824,125800,425253890,3060,3060,3060,3060,185
|
|
20230824,125700,424687790,3060,3060,3060,3060,100
|
|
20230824,125600,424381790,3060,3055,3060,3055,186
|
|
20230824,125500,423812635,3060,3060,3060,3060,186
|
|
20230824,125400,423243475,3060,3060,3060,3060,82
|
|
20230824,125300,422992555,3060,3060,3060,3060,185
|
|
20230824,125200,422426455,3060,3060,3060,3060,16
|
|
20230824,125100,422377495,3060,3060,3060,3060,395
|
|
20230824,125000,421168795,3055,3055,3055,3055,213
|
|
20230824,124900,420518080,3060,3060,3060,3055,237
|
|
20230824,124800,419792865,3060,3060,3060,3060,185
|
|
20230824,124700,419226765,3055,3055,3055,3055,0
|
|
20230824,124600,419226765,3055,3060,3060,3055,3355
|
|
20230824,124500,408976315,3060,3060,3060,3060,4
|
|
20230824,124400,408964075,3060,3060,3060,3060,186
|
|
20230824,124300,408394915,3055,3060,3060,3055,5192
|
|
20230824,124200,392507400,3060,3060,3060,3060,74
|
|
20230824,124100,392280960,3060,3060,3060,3060,485
|
|
20230824,124000,390796860,3060,3060,3060,3060,30
|
|
20230824,123900,390705060,3060,3060,3060,3060,335
|
|
20230824,123800,389679960,3060,3060,3060,3060,235
|
|
20230824,123700,388960860,3055,3055,3055,3055,0
|
|
20230824,123600,388960860,3055,3060,3060,3055,188
|
|
20230824,123500,388385585,3060,3060,3060,3060,0
|
|
20230824,123400,388385585,3060,3060,3060,3060,185
|
|
20230824,123300,387819485,3055,3055,3055,3055,0
|
|
20230824,123200,387819485,3055,3060,3060,3055,185
|
|
20230824,123100,387253395,3055,3055,3055,3055,3
|
|
20230824,123000,387244230,3055,3055,3055,3055,1813
|
|
20230824,122900,381705515,3055,3055,3055,3055,185
|
|
20230824,122800,381140340,3055,3055,3055,3055,0
|
|
20230824,122700,381140340,3055,3055,3055,3055,1372
|
|
20230824,122600,376948880,3055,3055,3055,3055,185
|
|
20230824,122500,376383705,3055,3055,3055,3055,0
|
|
20230824,122400,376383705,3055,3050,3055,3050,186
|
|
20230824,122300,375815480,3055,3055,3055,3055,6
|
|
20230824,122200,375797150,3055,3055,3055,3055,185
|
|
20230824,122100,375231975,3055,3055,3055,3055,0
|
|
20230824,122000,375231975,3055,3055,3055,3055,248
|
|
20230824,121900,374474335,3055,3055,3055,3055,185
|
|
20230824,121800,373909160,3050,3050,3050,3050,0
|
|
20230824,121700,373909160,3050,3055,3055,3050,186
|
|
20230824,121600,373340935,3055,3055,3055,3055,0
|
|
20230824,121500,373340935,3055,3055,3055,3055,215
|
|
20230824,121400,372684110,3055,3055,3055,3055,185
|
|
20230824,121300,372118935,3055,3055,3055,3055,0
|
|
20230824,121200,372118935,3055,3050,3055,3050,258
|
|
20230824,121100,371331110,3050,3050,3050,3050,1
|
|
20230824,121000,371328060,3055,3055,3055,3055,193
|
|
20230824,120900,370738445,3055,3055,3055,3055,0
|
|
20230824,120800,370738445,3055,3055,3055,3055,546
|
|
20230824,120700,369070415,3055,3055,3055,3055,185
|
|
20230824,120600,368505240,3055,3055,3055,3055,0
|
|
20230824,120500,368505240,3055,3055,3055,3055,185
|
|
20230824,120400,367940065,3050,3050,3050,3050,2
|
|
20230824,120300,367933965,3055,3055,3055,3055,185
|
|
20230824,120200,367368790,3055,3055,3055,3055,580
|
|
20230824,120100,365596890,3055,3055,3055,3055,101
|
|
20230824,120000,365288335,3050,3050,3050,3050,4981
|
|
20230824,115900,350096285,3050,3050,3050,3050,0
|
|
20230824,115800,350096285,3050,3045,3050,3045,222
|
|
20230824,115700,349419235,3050,3050,3050,3050,100
|
|
20230824,115600,349114235,3050,3045,3050,3045,504
|
|
20230824,115500,347577140,3050,3050,3050,3050,185
|
|
20230824,115400,347012890,3050,3050,3050,3050,1
|
|
20230824,115300,347009840,3050,3050,3050,3050,185
|
|
20230824,115200,346445590,3050,3050,3050,3050,500
|
|
20230824,115100,344920590,3050,3045,3050,3045,186
|
|
20230824,115000,344353295,3050,3050,3050,3050,185
|
|
20230824,114900,343789045,3050,3050,3050,3050,0
|
|
20230824,114800,343789045,3050,3050,3050,3050,205
|
|
20230824,114700,343163795,3050,3050,3050,3050,0
|
|
20230824,114600,343163795,3050,3050,3050,3050,186
|
|
20230824,114500,342596495,3045,3045,3045,3045,41
|
|
20230824,114400,342471650,3050,3050,3050,3050,183
|
|
20230824,114300,341913500,3050,3050,3050,3050,185
|
|
20230824,114200,341349250,3050,3050,3050,3050,0
|
|
20230824,114100,341349250,3050,3050,3050,3050,1096
|
|
20230824,114000,338006450,3050,3050,3050,3050,0
|
|
20230824,113900,338006450,3050,3050,3050,3050,185
|
|
20230824,113800,337442200,3045,3050,3050,3045,186
|
|
20230824,113700,336874905,3050,3050,3050,3050,4
|
|
20230824,113600,336862705,3050,3050,3050,3050,195
|
|
20230824,113500,336267955,3050,3050,3050,3050,0
|
|
20230824,113400,336267955,3050,3050,3050,3050,183
|
|
20230824,113300,335709805,3050,3050,3050,3050,0
|
|
20230824,113200,335709805,3050,3050,3050,3045,1686
|
|
20230824,113100,330567510,3050,3050,3050,3050,512
|
|
20230824,113000,329005910,3045,3050,3050,3045,1304
|
|
20230824,112900,325029060,3050,3045,3050,3045,978
|
|
20230824,112800,322049000,3045,3045,3045,3045,123
|
|
20230824,112700,321674465,3045,3045,3045,3045,185
|
|
20230824,112600,321111140,3045,3045,3045,3045,185
|
|
20230824,112500,320547815,3040,3040,3040,3040,1
|
|
20230824,112400,320544775,3045,3045,3045,3045,829
|
|
20230824,112300,318020470,3045,3045,3045,3045,0
|
|
20230824,112200,318020470,3045,3045,3045,3045,209
|
|
20230824,112100,317384065,3045,3045,3045,3045,275
|
|
20230824,112000,316546690,3045,3045,3045,3045,20
|
|
20230824,111900,316485790,3040,3045,3045,3040,591
|
|
20230824,111800,314686200,3045,3045,3045,3045,0
|
|
20230824,111700,314686200,3045,3045,3045,3045,185
|
|
20230824,111600,314122875,3045,3045,3045,3045,0
|
|
20230824,111500,314122875,3045,3045,3045,3045,185
|
|
20230824,111400,313559550,3045,3045,3045,3045,185
|
|
20230824,111300,312996225,3045,3035,3045,3035,3
|
|
20230824,111200,312987105,3040,3040,3040,3030,252
|
|
20230824,111100,312221525,3040,3035,3040,3035,5354
|
|
20230824,111000,295972025,3035,3030,3035,3030,2183
|
|
20230824,110900,289356620,3035,3045,3045,3035,3690
|
|
20230824,110800,278155420,3040,3040,3040,3040,1328
|
|
20230824,110700,274118300,3040,3035,3040,3035,353
|
|
20230824,110600,273046020,3035,3035,3035,3035,1
|
|
20230824,110500,273042985,3040,3040,3040,3040,3497
|
|
20230824,110400,262412105,3050,3050,3050,3050,800
|
|
20230824,110300,259972105,3050,3040,3050,3040,568
|
|
20230824,110200,258243470,3040,3050,3050,3040,186
|
|
20230824,110100,257676180,3050,3040,3050,3040,625
|
|
20230824,110000,255773045,3050,3045,3050,3045,354
|
|
20230824,105900,254693350,3050,3050,3050,3050,0
|
|
20230824,105800,254693350,3050,3045,3050,3045,184
|
|
20230824,105700,254132155,3050,3050,3050,3050,528
|
|
20230824,105600,252521755,3045,3040,3045,3040,7158
|
|
20230824,105500,230732875,3035,3040,3040,3035,4057
|
|
20230824,105400,218418955,3035,3035,3035,3035,250
|
|
20230824,105300,217660205,3035,3040,3040,3035,216
|
|
20230824,105200,217003570,3040,3040,3040,3040,0
|
|
20230824,105100,217003570,3040,3040,3040,3040,660
|
|
20230824,105000,214997170,3040,3040,3040,3040,185
|
|
20230824,104900,214434770,3040,3040,3040,3040,193
|
|
20230824,104800,213848050,3040,3045,3045,3040,575
|
|
20230824,104700,212099125,3040,3040,3040,3040,1
|
|
20230824,104600,212096085,3045,3045,3045,3045,183
|
|
20230824,104500,211538850,3045,3045,3045,3045,185
|
|
20230824,104400,210975525,3045,3045,3045,3045,0
|
|
20230824,104300,210975525,3045,3045,3045,3045,201
|
|
20230824,104200,210363480,3045,3045,3045,3045,24
|
|
20230824,104100,210290400,3045,3045,3045,3045,185
|
|
20230824,104000,209727075,3040,3040,3040,3040,1
|
|
20230824,103900,209724035,3045,3040,3045,3040,650
|
|
20230824,103800,207747110,3045,3045,3045,3045,513
|
|
20230824,103700,206185025,3045,3040,3045,3040,60
|
|
20230824,103600,206002575,3045,3040,3045,3040,187
|
|
20230824,103500,205433170,3040,3040,3040,3040,214
|
|
20230824,103400,204782610,3040,3040,3045,3040,190
|
|
20230824,103300,204204095,3040,3040,3045,3040,2824
|
|
20230824,103200,195618210,3040,3040,3040,3040,321
|
|
20230824,103100,194642370,3045,3045,3045,3045,185
|
|
20230824,103000,194079045,3040,3040,3040,3040,300
|
|
20230824,102900,193167045,3045,3045,3045,3045,186
|
|
20230824,102800,192600675,3045,3045,3045,3045,0
|
|
20230824,102700,192600675,3045,3040,3045,3040,208
|
|
20230824,102600,191967430,3040,3045,3045,3040,1392
|
|
20230824,102500,187728825,3045,3045,3045,3045,0
|
|
20230824,102400,187728825,3045,3040,3045,3040,217
|
|
20230824,102300,187068230,3040,3040,3040,3040,3
|
|
20230824,102200,187059110,3040,3045,3045,3040,197
|
|
20230824,102100,186459305,3040,3045,3045,3040,436
|
|
20230824,102000,185132940,3045,3045,3045,3045,500
|
|
20230824,101900,183610440,3045,3045,3045,3045,485
|
|
20230824,101800,182133615,3040,3040,3040,3040,3
|
|
20230824,101700,182124495,3040,3040,3045,3040,6323
|
|
20230824,101600,162901605,3040,3040,3040,3040,185
|
|
20230824,101500,162339205,3035,3035,3035,3035,10
|
|
20230824,101400,162308855,3035,3035,3035,3035,3283
|
|
20230824,101300,152344950,3035,3035,3035,3035,126
|
|
20230824,101200,151962540,3035,3035,3035,3035,221
|
|
20230824,101100,151291805,3035,3035,3035,3035,329
|
|
20230824,101000,150293290,3035,3030,3035,3030,205
|
|
20230824,100900,149671215,3030,3035,3035,3030,207
|
|
20230824,100800,149043080,3030,3030,3030,3030,201
|
|
20230824,100700,148434050,3035,3035,3035,3035,185
|
|
20230824,100600,147872575,3030,3030,3030,3030,100
|
|
20230824,100500,147569575,3035,3035,3035,3035,185
|
|
20230824,100400,147008100,3035,3035,3035,3035,185
|
|
20230824,100300,146446625,3035,3035,3035,3035,0
|
|
20230824,100200,146446625,3035,3030,3035,3030,186
|
|
20230824,100100,145882120,3030,3030,3030,3030,200
|
|
20230824,100000,145276120,3035,3030,3035,3030,185
|
|
20230824,095900,144714650,3030,3030,3030,3030,19
|
|
20230824,095800,144657080,3030,3035,3035,3030,858
|
|
20230824,095700,142056100,3035,3035,3035,3035,185
|
|
20230824,095600,141494625,3035,3035,3035,3035,1
|
|
20230824,095500,141491590,3035,3035,3035,3030,761
|
|
20230824,095400,139181960,3035,3035,3035,3035,1766
|
|
20230824,095300,133822150,3035,3035,3035,3035,792
|
|
20230824,095200,131418430,3035,3035,3035,3035,185
|
|
20230824,095100,130856955,3035,3035,3035,3035,0
|
|
20230824,095000,130856955,3035,3035,3035,3030,954
|
|
20230824,094900,127961615,3035,3040,3040,3035,756
|
|
20230824,094800,125663860,3035,3035,3040,3035,6127
|
|
20230824,094700,107066725,3035,3025,3035,3025,6532
|
|
20230824,094600,87285800,3025,3025,3025,3020,188
|
|
20230824,094500,86717110,3020,3020,3020,3015,2786
|
|
20230824,094400,78303395,3020,3020,3020,3020,15
|
|
20230824,094300,78258095,3025,3020,3025,3020,785
|
|
20230824,094200,75886470,3025,3025,3025,3020,600
|
|
20230824,094100,74071480,3030,3030,3030,3030,195
|
|
20230824,094000,73480630,3025,3030,3030,3025,385
|
|
20230824,093900,72315080,3030,3030,3030,3030,0
|
|
20230824,093800,72315080,3030,3030,3030,3025,194
|
|
20230824,093700,71727290,3025,3025,3030,3025,1799
|
|
20230824,093600,66285310,3030,3025,3030,3025,1454
|
|
20230824,093500,61886035,3020,3020,3020,3020,200
|
|
20230824,093400,61282035,3025,3025,3025,3025,185
|
|
20230824,093300,60722410,3025,3025,3030,3025,394
|
|
20230824,093200,59529635,3025,3025,3025,3025,199
|
|
20230824,093100,58927660,3030,3030,3030,3030,1836
|
|
20230824,093000,53364580,3030,3030,3030,3030,4
|
|
20230824,092900,53352460,3025,3025,3025,3025,835
|
|
20230824,092800,50826585,3030,3020,3030,3020,104
|
|
20230824,092700,50511995,3025,3025,3025,3025,2
|
|
20230824,092600,50505945,3025,3025,3025,3020,1752
|
|
20230824,092500,45207145,3020,3020,3020,3020,709
|
|
20230824,092400,43065965,3020,3020,3020,3020,183
|
|
20230824,092300,42513305,3020,3020,3020,3020,0
|
|
20230824,092200,42513305,3020,3020,3020,3020,885
|
|
20230824,092100,39840605,3020,3020,3020,3020,185
|
|
20230824,092000,39281905,3020,3020,3020,3020,100
|
|
20230824,091900,38979905,3015,3020,3020,3015,197
|
|
20230824,091800,38385025,3020,3020,3020,3020,0
|
|
20230824,091700,38385025,3020,3020,3020,3020,36
|
|
20230824,091600,38276305,3020,3020,3020,3020,12
|
|
20230824,091500,38240065,3025,3025,3025,3025,0
|
|
20230824,091400,38240065,3025,3030,3030,3025,13
|
|
20230824,091300,38200730,3025,3035,3035,3025,300
|
|
20230824,091200,37293210,3030,3030,3035,3030,990
|
|
20230824,091100,34291010,3035,3035,3035,3035,0
|
|
20230824,091000,34291010,3035,3030,3035,3030,1205
|
|
20230824,090900,30635975,3030,3030,3030,3030,900
|
|
20230824,090800,27908975,3030,3010,3030,3010,4773
|
|
20230824,090700,13503010,3015,3010,3015,3010,154
|
|
20230824,090600,13039220,3015,3015,3015,3015,0
|
|
20230824,090500,13039220,3015,3015,3015,3015,23
|
|
20230824,090400,12969875,3015,3015,3015,3015,50
|
|
20230824,090300,12819125,3020,3020,3020,3020,2
|
|
20230824,090200,12813085,3015,3015,3015,3015,68
|
|
20230824,090100,12608065,3020,3015,3020,3015,1676
|
|
20230824,090000,7550780,3005,3000,3010,3000,2477
|