606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,190300,331502095,3150,3150,3150,3150,3313
|
|
20230823,190200,331502095,3150,3150,3150,3150,0
|
|
20230823,190100,331502095,3150,3150,3150,3150,0
|
|
20230823,190000,331502095,3150,3150,3150,3150,0
|
|
20230823,185900,331502095,3150,3150,3150,3150,0
|
|
20230823,185800,331502095,3150,3150,3150,3150,0
|
|
20230823,185700,331502095,3150,3150,3150,3150,0
|
|
20230823,185600,331502095,3150,3150,3150,3150,0
|
|
20230823,185500,331502095,3150,3150,3150,3150,0
|
|
20230823,185400,331502095,3150,3150,3150,3150,0
|
|
20230823,185300,331502095,3150,3150,3150,3150,0
|
|
20230823,185200,331502095,3150,3150,3150,3150,0
|
|
20230823,185100,331502095,3150,3150,3150,3150,0
|
|
20230823,185000,331502095,3150,3150,3150,3150,0
|
|
20230823,184900,331502095,3150,3150,3150,3150,0
|
|
20230823,184800,331502095,3150,3150,3150,3150,0
|
|
20230823,184700,331502095,3150,3150,3150,3150,0
|
|
20230823,184600,331502095,3150,3150,3150,3150,0
|
|
20230823,184500,331502095,3150,3150,3150,3150,0
|
|
20230823,184400,331502095,3150,3150,3150,3150,0
|
|
20230823,184300,331502095,3150,3150,3150,3150,0
|
|
20230823,184200,331502095,3150,3150,3150,3150,0
|
|
20230823,184100,331502095,3150,3150,3150,3150,0
|
|
20230823,184000,331502095,3150,3150,3150,3150,0
|
|
20230823,183900,331502095,3150,3150,3150,3150,0
|
|
20230823,183800,331502095,3150,3150,3150,3150,0
|
|
20230823,183700,331502095,3150,3150,3150,3150,0
|
|
20230823,183600,331502095,3150,3150,3150,3150,0
|
|
20230823,183500,331502095,3150,3150,3150,3150,0
|
|
20230823,183400,331502095,3150,3150,3150,3150,0
|
|
20230823,183300,331502095,3150,3150,3150,3150,3313
|
|
20230823,183200,331502095,3150,3150,3150,3150,0
|
|
20230823,183100,331502095,3150,3150,3150,3150,0
|
|
20230823,183000,331502095,3150,3150,3150,3150,0
|
|
20230823,182900,331502095,3150,3150,3150,3150,0
|
|
20230823,182800,331502095,3150,3150,3150,3150,0
|
|
20230823,182700,331502095,3150,3150,3150,3150,0
|
|
20230823,182600,331502095,3150,3150,3150,3150,0
|
|
20230823,182500,331502095,3150,3150,3150,3150,0
|
|
20230823,182400,331502095,3150,3150,3150,3150,0
|
|
20230823,182300,331502095,3150,3150,3150,3150,0
|
|
20230823,182200,331502095,3150,3150,3150,3150,0
|
|
20230823,182100,331502095,3150,3150,3150,3150,0
|
|
20230823,182000,331502095,3150,3150,3150,3150,0
|
|
20230823,181900,331502095,3150,3150,3150,3150,0
|
|
20230823,181800,331502095,3150,3150,3150,3150,0
|
|
20230823,181700,331502095,3150,3150,3150,3150,0
|
|
20230823,181600,331502095,3150,3150,3150,3150,0
|
|
20230823,181500,331502095,3150,3150,3150,3150,0
|
|
20230823,181400,331502095,3150,3150,3150,3150,0
|
|
20230823,181300,331502095,3150,3150,3150,3150,0
|
|
20230823,181200,331502095,3150,3150,3150,3150,0
|
|
20230823,181100,331502095,3150,3150,3150,3150,0
|
|
20230823,181000,331502095,3150,3150,3150,3150,0
|
|
20230823,180900,331502095,3150,3150,3150,3150,0
|
|
20230823,180800,331502095,3150,3150,3150,3150,0
|
|
20230823,180700,331502095,3150,3150,3150,3150,0
|
|
20230823,180600,331502095,3150,3150,3150,3150,0
|
|
20230823,180500,331502095,3150,3150,3150,3150,0
|
|
20230823,180400,331502095,3150,3150,3150,3150,0
|
|
20230823,180300,331502095,3150,3150,3150,3150,3313
|
|
20230823,180200,331502095,3150,3150,3150,3150,0
|
|
20230823,180100,331502095,3150,3150,3150,3150,0
|
|
20230823,180000,331502095,3150,3150,3150,3150,0
|
|
20230823,175900,331502095,3150,3150,3150,3150,0
|
|
20230823,175800,331502095,3150,3150,3150,3150,0
|
|
20230823,175700,331502095,3150,3150,3150,3150,0
|
|
20230823,175600,331502095,3150,3150,3150,3150,0
|
|
20230823,175500,331502095,3150,3150,3150,3150,0
|
|
20230823,175400,331502095,3150,3150,3150,3150,0
|
|
20230823,175300,331502095,3150,3150,3150,3150,0
|
|
20230823,175200,331502095,3150,3150,3150,3150,0
|
|
20230823,175100,331502095,3150,3150,3150,3150,0
|
|
20230823,175000,331502095,3150,3150,3150,3150,0
|
|
20230823,174900,331502095,3150,3150,3150,3150,0
|
|
20230823,174800,331502095,3150,3150,3150,3150,0
|
|
20230823,174700,331502095,3150,3150,3150,3150,0
|
|
20230823,174600,331502095,3150,3150,3150,3150,0
|
|
20230823,174500,331502095,3150,3150,3150,3150,0
|
|
20230823,174400,331502095,3150,3150,3150,3150,0
|
|
20230823,174300,331502095,3150,3150,3150,3150,0
|
|
20230823,174200,331502095,3150,3150,3150,3150,0
|
|
20230823,174100,331502095,3150,3150,3150,3150,0
|
|
20230823,174000,331502095,3150,3150,3150,3150,0
|
|
20230823,173900,331502095,3150,3150,3150,3150,0
|
|
20230823,173800,331502095,3150,3150,3150,3150,0
|
|
20230823,173700,331502095,3150,3150,3150,3150,0
|
|
20230823,173600,331502095,3150,3150,3150,3150,0
|
|
20230823,173500,331502095,3150,3150,3150,3150,0
|
|
20230823,173400,331502095,3150,3150,3150,3150,0
|
|
20230823,173300,331502095,3150,3150,3150,3150,3313
|
|
20230823,173200,331502095,3150,3150,3150,3150,0
|
|
20230823,173100,331502095,3150,3150,3150,3150,0
|
|
20230823,173000,331502095,3150,3150,3150,3150,0
|
|
20230823,172900,331502095,3150,3150,3150,3150,0
|
|
20230823,172800,331502095,3150,3150,3150,3150,0
|
|
20230823,172700,331502095,3150,3150,3150,3150,0
|
|
20230823,172600,331502095,3150,3150,3150,3150,0
|
|
20230823,172500,331502095,3150,3150,3150,3150,0
|
|
20230823,172400,331502095,3150,3150,3150,3150,0
|
|
20230823,172300,331502095,3150,3150,3150,3150,0
|
|
20230823,172200,331502095,3150,3150,3150,3150,0
|
|
20230823,172100,331502095,3150,3150,3150,3150,0
|
|
20230823,172000,331502095,3150,3150,3150,3150,0
|
|
20230823,171900,331502095,3150,3150,3150,3150,0
|
|
20230823,171800,331502095,3150,3150,3150,3150,0
|
|
20230823,171700,331502095,3150,3150,3150,3150,0
|
|
20230823,171600,331502095,3150,3150,3150,3150,0
|
|
20230823,171500,331502095,3150,3150,3150,3150,0
|
|
20230823,171400,331502095,3150,3150,3150,3150,0
|
|
20230823,171300,331502095,3150,3150,3150,3150,0
|
|
20230823,171200,331502095,3150,3150,3150,3150,0
|
|
20230823,171100,331502095,3150,3150,3150,3150,0
|
|
20230823,171000,331502095,3150,3150,3150,3150,0
|
|
20230823,170900,331502095,3150,3150,3150,3150,0
|
|
20230823,170800,331502095,3150,3150,3150,3150,0
|
|
20230823,170700,331502095,3150,3150,3150,3150,0
|
|
20230823,170600,331502095,3150,3150,3150,3150,0
|
|
20230823,170500,331502095,3150,3150,3150,3150,0
|
|
20230823,170400,331502095,3150,3150,3150,3150,0
|
|
20230823,170300,331502095,3150,3150,3150,3150,3313
|
|
20230823,170200,331502095,3150,3150,3150,3150,0
|
|
20230823,170100,331502095,3150,3150,3150,3150,0
|
|
20230823,170000,331502095,3150,3150,3150,3150,0
|
|
20230823,165900,331502095,3150,3150,3150,3150,0
|
|
20230823,165800,331502095,3150,3150,3150,3150,0
|
|
20230823,165700,331502095,3150,3150,3150,3150,0
|
|
20230823,165600,331502095,3150,3150,3150,3150,0
|
|
20230823,165500,331502095,3150,3150,3150,3150,0
|
|
20230823,165400,331502095,3150,3150,3150,3150,0
|
|
20230823,165300,331502095,3150,3150,3150,3150,0
|
|
20230823,165200,331502095,3150,3150,3150,3150,0
|
|
20230823,165100,331502095,3150,3150,3150,3150,0
|
|
20230823,165000,331502095,3150,3150,3150,3150,0
|
|
20230823,164900,331502095,3150,3150,3150,3150,0
|
|
20230823,164800,331502095,3150,3150,3150,3150,0
|
|
20230823,164700,331502095,3150,3150,3150,3150,0
|
|
20230823,164600,331502095,3150,3150,3150,3150,0
|
|
20230823,164500,331502095,3150,3150,3150,3150,0
|
|
20230823,164400,331502095,3150,3150,3150,3150,0
|
|
20230823,164300,331502095,3150,3150,3150,3150,0
|
|
20230823,164200,331502095,3150,3150,3150,3150,0
|
|
20230823,164100,331502095,3150,3150,3150,3150,0
|
|
20230823,164000,331502095,3150,3150,3150,3150,0
|
|
20230823,163900,331502095,3150,3150,3150,3150,0
|
|
20230823,163800,331502095,3150,3150,3150,3150,0
|
|
20230823,163700,331502095,3150,3150,3150,3150,0
|
|
20230823,163600,331502095,3150,3150,3150,3150,0
|
|
20230823,163500,331502095,3150,3150,3150,3150,0
|
|
20230823,163400,331502095,3150,3150,3150,3150,0
|
|
20230823,163300,331502095,3150,3150,3150,3150,3313
|
|
20230823,163200,331502095,3150,3150,3150,3150,0
|
|
20230823,163100,331502095,3150,3150,3150,3150,0
|
|
20230823,163000,331502095,3150,3150,3150,3150,0
|
|
20230823,162900,331502095,3150,3150,3150,3150,0
|
|
20230823,162800,331502095,3150,3150,3150,3150,0
|
|
20230823,162700,331502095,3150,3150,3150,3150,0
|
|
20230823,162600,331502095,3150,3150,3150,3150,0
|
|
20230823,162500,331502095,3150,3150,3150,3150,0
|
|
20230823,162400,331502095,3150,3150,3150,3150,0
|
|
20230823,162300,331502095,3150,3150,3150,3150,0
|
|
20230823,162200,331502095,3150,3150,3150,3150,0
|
|
20230823,162100,331502095,3150,3150,3150,3150,0
|
|
20230823,162000,331502095,3150,3150,3150,3150,0
|
|
20230823,161900,331502095,3150,3150,3150,3150,0
|
|
20230823,161800,331502095,3150,3150,3150,3150,0
|
|
20230823,161700,331502095,3150,3150,3150,3150,0
|
|
20230823,161600,331502095,3150,3150,3150,3150,0
|
|
20230823,161500,331502095,3150,3150,3150,3150,0
|
|
20230823,161400,331502095,3150,3150,3150,3150,0
|
|
20230823,161300,331502095,3150,3150,3150,3150,0
|
|
20230823,161200,331502095,3150,3150,3150,3150,0
|
|
20230823,161100,331502095,3150,3150,3150,3150,0
|
|
20230823,161000,331502095,3150,3150,3150,3150,0
|
|
20230823,160900,331502095,3150,3150,3150,3150,0
|
|
20230823,160800,331502095,3150,3150,3150,3150,0
|
|
20230823,160700,331502095,3150,3150,3150,3150,0
|
|
20230823,160600,331502095,3150,3150,3150,3150,0
|
|
20230823,160500,331502095,3150,3150,3150,3150,0
|
|
20230823,160400,331502095,3150,3150,3150,3150,0
|
|
20230823,160300,331502095,3150,3150,3150,3150,3313
|
|
20230823,160200,331502095,3150,3150,3150,3150,0
|
|
20230823,160100,331502095,3150,3150,3150,3150,0
|
|
20230823,160000,331502095,3150,3150,3150,3150,0
|
|
20230823,155900,331502095,3150,3150,3150,3150,0
|
|
20230823,155800,331502095,3150,3150,3150,3150,0
|
|
20230823,155700,331502095,3150,3150,3150,3150,0
|
|
20230823,155600,331502095,3150,3150,3150,3150,0
|
|
20230823,155500,331502095,3150,3150,3150,3150,0
|
|
20230823,155400,331502095,3150,3150,3150,3150,0
|
|
20230823,155300,331502095,3150,3150,3150,3150,0
|
|
20230823,155200,331502095,3150,3150,3150,3150,0
|
|
20230823,155100,331502095,3150,3150,3150,3150,0
|
|
20230823,155000,331502095,3150,3150,3150,3150,0
|
|
20230823,154900,331502095,3150,3150,3150,3150,0
|
|
20230823,154800,331502095,3150,3150,3150,3150,0
|
|
20230823,154700,331502095,3150,3150,3150,3150,0
|
|
20230823,154600,331502095,3150,3150,3150,3150,0
|
|
20230823,154500,331502095,3150,3150,3150,3150,0
|
|
20230823,154400,331502095,3150,3150,3150,3150,0
|
|
20230823,154300,331502095,3150,3150,3150,3150,0
|
|
20230823,154200,331502095,3150,3150,3150,3150,0
|
|
20230823,154100,331502095,3150,3150,3150,3150,0
|
|
20230823,154000,331502095,3150,3150,3150,3150,0
|
|
20230823,153900,331502095,3150,3150,3150,3150,0
|
|
20230823,153800,331502095,3150,3150,3150,3150,0
|
|
20230823,153700,331502095,3150,3150,3150,3150,0
|
|
20230823,153600,331502095,3150,3150,3150,3150,0
|
|
20230823,153500,331502095,3150,3150,3150,3150,0
|
|
20230823,153400,331502095,3150,3150,3150,3150,0
|
|
20230823,153300,331502095,3150,3150,3150,3150,3313
|
|
20230823,153200,331502095,3150,3150,3150,3150,0
|
|
20230823,153100,331502095,3150,3150,3150,3150,0
|
|
20230823,153000,331502095,3150,3150,3150,3150,3313
|
|
20230823,152900,321066145,3140,3140,3140,3140,0
|
|
20230823,152800,321066145,3140,3140,3140,3140,0
|
|
20230823,152700,321066145,3140,3140,3140,3140,0
|
|
20230823,152600,321066145,3140,3140,3140,3140,0
|
|
20230823,152500,321066145,3140,3140,3140,3140,0
|
|
20230823,152400,321066145,3140,3140,3140,3140,0
|
|
20230823,152300,321066145,3140,3140,3140,3140,0
|
|
20230823,152200,321066145,3140,3140,3140,3140,0
|
|
20230823,152100,321066145,3140,3140,3140,3140,0
|
|
20230823,152000,321066145,3140,3140,3140,3140,0
|
|
20230823,151900,321066145,3140,3140,3140,3140,301
|
|
20230823,151800,320121005,3140,3125,3140,3120,703
|
|
20230823,151700,317927600,3125,3140,3140,3120,3053
|
|
20230823,151600,308382735,3140,3140,3145,3140,164
|
|
20230823,151500,307867745,3140,3145,3145,3140,126
|
|
20230823,151400,307471520,3140,3145,3145,3140,238
|
|
20230823,151300,306723035,3140,3140,3145,3130,427
|
|
20230823,151200,305380990,3145,3145,3145,3140,252
|
|
20230823,151100,304588530,3145,3140,3145,3130,250
|
|
20230823,151000,303802420,3140,3145,3145,3130,356
|
|
20230823,150900,302683460,3130,3145,3145,3130,345
|
|
20230823,150800,301599745,3135,3140,3140,3135,129
|
|
20230823,150700,301194725,3130,3135,3140,3130,936
|
|
20230823,150600,298263070,3135,3145,3145,3130,334
|
|
20230823,150500,297213615,3140,3145,3145,3140,1227
|
|
20230823,150400,293355250,3130,3140,3145,3130,393
|
|
20230823,150300,292119350,3140,3140,3145,3140,328
|
|
20230823,150200,291088260,3140,3130,3145,3130,226
|
|
20230823,150100,290379085,3145,3145,3145,3130,1003
|
|
20230823,150000,287227235,3140,3135,3145,3135,247
|
|
20230823,145900,286451660,3140,3135,3140,3135,342
|
|
20230823,145800,285378325,3140,3135,3140,3135,242
|
|
20230823,145700,284618485,3140,3140,3140,3135,433
|
|
20230823,145600,283258875,3135,3140,3145,3135,239
|
|
20230823,145500,282507855,3135,3140,3140,3130,434
|
|
20230823,145400,281146270,3135,3130,3135,3130,326
|
|
20230823,145300,280124290,3135,3135,3140,3130,353
|
|
20230823,145200,279017060,3125,3135,3135,3125,938
|
|
20230823,145100,276079690,3135,3135,3135,3130,242
|
|
20230823,145000,275321060,3130,3140,3140,3130,1738
|
|
20230823,144900,269875995,3135,3140,3140,3135,248
|
|
20230823,144800,269097340,3140,3140,3140,3135,359
|
|
20230823,144700,267970120,3135,3140,3140,3135,239
|
|
20230823,144600,267219685,3135,3145,3145,3135,236
|
|
20230823,144500,266477485,3135,3140,3140,3135,243
|
|
20230823,144400,265714510,3135,3140,3140,3135,359
|
|
20230823,144300,264587290,3135,3135,3140,3135,241
|
|
20230823,144200,263830585,3140,3140,3145,3140,609
|
|
20230823,144100,261917155,3140,3140,3145,3140,242
|
|
20230823,144000,261156105,3145,3140,3145,3140,239
|
|
20230823,143900,260404475,3145,3145,3145,3140,360
|
|
20230823,143800,259272315,3145,3145,3145,3140,239
|
|
20230823,143700,258520685,3135,3140,3140,3135,240
|
|
20230823,143600,257767110,3140,3135,3140,3135,239
|
|
20230823,143500,257016665,3140,3145,3145,3135,358
|
|
20230823,143400,255891390,3145,3140,3145,3140,343
|
|
20230823,143300,254813115,3140,3140,3145,3140,125
|
|
20230823,143200,254420030,3145,3140,3145,3140,234
|
|
20230823,143100,253684685,3145,3145,3145,3140,467
|
|
20230823,143000,252217135,3140,3145,3145,3140,122
|
|
20230823,142900,251833470,3145,3145,3145,3145,237
|
|
20230823,142800,251088105,3145,3145,3145,3145,234
|
|
20230823,142700,250352175,3145,3145,3145,3145,235
|
|
20230823,142600,249613100,3145,3145,3145,3145,351
|
|
20230823,142500,248509205,3145,3145,3145,3145,234
|
|
20230823,142400,247773275,3145,3135,3145,3135,247
|
|
20230823,142300,246997660,3135,3140,3145,3135,1259
|
|
20230823,142200,243048095,3145,3145,3145,3145,352
|
|
20230823,142100,241941055,3145,3145,3145,3145,265
|
|
20230823,142000,241107630,3145,3145,3145,3145,234
|
|
20230823,141900,240371700,3145,3145,3145,3145,394
|
|
20230823,141800,239132570,3145,3145,3145,3145,234
|
|
20230823,141700,238396640,3140,3145,3145,3140,328
|
|
20230823,141600,237366135,3140,3140,3140,3140,234
|
|
20230823,141500,236631375,3140,3140,3140,3140,234
|
|
20230823,141400,235896615,3140,3140,3140,3140,234
|
|
20230823,141300,235161855,3140,3135,3140,3135,562
|
|
20230823,141200,233398230,3140,3140,3140,3140,234
|
|
20230823,141100,232663470,3140,3140,3140,3140,244
|
|
20230823,141000,231897310,3140,3140,3140,3135,445
|
|
20230823,140900,230501065,3140,3140,3140,3140,422
|
|
20230823,140800,229175985,3140,3135,3140,3135,235
|
|
20230823,140700,228438675,3135,3135,3135,3135,311
|
|
20230823,140600,227463690,3135,3140,3140,3135,475
|
|
20230823,140500,225973385,3140,3140,3140,3140,248
|
|
20230823,140400,225194665,3140,3140,3140,3130,421
|
|
20230823,140300,223874080,3135,3140,3140,3135,284
|
|
20230823,140200,222982570,3135,3140,3140,3130,447
|
|
20230823,140100,221581695,3140,3135,3140,3135,480
|
|
20230823,140000,220076310,3135,3135,3135,3135,377
|
|
20230823,135900,218894415,3135,3135,3135,3135,261
|
|
20230823,135800,218076180,3135,3135,3135,3130,499
|
|
20230823,135700,216512870,3135,3130,3135,3130,1144
|
|
20230823,135600,212931430,3135,3140,3140,3135,445
|
|
20230823,135500,211535635,3140,3135,3140,3130,991
|
|
20230823,135400,208428015,3140,3140,3140,3140,326
|
|
20230823,135300,207404375,3140,3135,3140,3135,223
|
|
20230823,135200,206704550,3135,3135,3135,3135,288
|
|
20230823,135100,205801670,3135,3135,3135,3135,378
|
|
20230823,135000,204616640,3135,3135,3135,3135,347
|
|
20230823,134900,203528795,3135,3130,3135,3130,303
|
|
20230823,134800,202579685,3130,3125,3130,3125,830
|
|
20230823,134700,199984495,3125,3125,3125,3125,378
|
|
20230823,134600,198803245,3120,3120,3120,3120,392
|
|
20230823,134500,197580205,3120,3130,3130,3120,1758
|
|
20230823,134400,192093805,3130,3130,3130,3130,54
|
|
20230823,134300,191924785,3130,3130,3130,3130,27
|
|
20230823,134200,191840275,3130,3130,3130,3130,54
|
|
20230823,134100,191671255,3130,3130,3130,3130,27
|
|
20230823,134000,191586745,3130,3130,3130,3130,54
|
|
20230823,133900,191417725,3125,3130,3130,3125,1590
|
|
20230823,133800,186448840,3130,3130,3130,3130,54
|
|
20230823,133700,186279820,3130,3130,3130,3130,27
|
|
20230823,133600,186195310,3130,3130,3130,3130,54
|
|
20230823,133500,186026290,3130,3130,3130,3130,27
|
|
20230823,133400,185941780,3130,3130,3130,3130,1066
|
|
20230823,133300,182605200,3130,3130,3130,3130,665
|
|
20230823,133200,180523750,3130,3130,3130,3130,55
|
|
20230823,133100,180351600,3130,3130,3130,3130,27
|
|
20230823,133000,180267090,3130,3130,3130,3130,54
|
|
20230823,132900,180098070,3130,3130,3130,3130,57
|
|
20230823,132800,179919660,3130,3130,3130,3130,64
|
|
20230823,132700,179719340,3130,3130,3130,3130,87
|
|
20230823,132600,179447030,3130,3130,3130,3125,272
|
|
20230823,132500,178596725,3130,3130,3130,3130,27
|
|
20230823,132400,178512215,3130,3130,3130,3125,265
|
|
20230823,132300,177683820,3130,3130,3130,3130,27
|
|
20230823,132200,177599310,3130,3130,3130,3130,54
|
|
20230823,132100,177430290,3130,3130,3130,3130,27
|
|
20230823,132000,177345780,3130,3125,3130,3125,59
|
|
20230823,131900,177161135,3130,3130,3130,3130,34
|
|
20230823,131800,177054715,3130,3130,3135,3125,476
|
|
20230823,131700,175564825,3135,3135,3135,3135,60
|
|
20230823,131600,175376725,3135,3135,3135,3135,463
|
|
20230823,131500,173925220,3135,3135,3135,3135,54
|
|
20230823,131400,173755930,3135,3135,3135,3135,27
|
|
20230823,131300,173671285,3135,3135,3135,3135,54
|
|
20230823,131200,173501995,3135,3135,3135,3135,27
|
|
20230823,131100,173417350,3135,3135,3135,3135,54
|
|
20230823,131000,173248060,3135,3135,3135,3135,31
|
|
20230823,130900,173150875,3135,3135,3135,3135,54
|
|
20230823,130800,172981585,3135,3135,3135,3135,58
|
|
20230823,130700,172799755,3135,3130,3135,3130,54
|
|
20230823,130600,172630600,3130,3130,3130,3130,346
|
|
20230823,130500,171547620,3130,3130,3130,3130,54
|
|
20230823,130400,171378600,3130,3130,3135,3130,84
|
|
20230823,130300,171115545,3135,3135,3135,3135,254
|
|
20230823,130200,170319255,3135,3135,3135,3135,27
|
|
20230823,130100,170234610,3135,3135,3135,3135,54
|
|
20230823,130000,170065320,3135,3135,3135,3135,27
|
|
20230823,125900,169980675,3135,3130,3135,3130,60
|
|
20230823,125800,169792740,3130,3130,3130,3130,27
|
|
20230823,125700,169708230,3130,3130,3130,3130,254
|
|
20230823,125600,168913210,3130,3130,3130,3130,927
|
|
20230823,125500,166011700,3135,3135,3135,3135,54
|
|
20230823,125400,165842410,3135,3135,3135,3135,28
|
|
20230823,125300,165754630,3135,3135,3135,3135,0
|
|
20230823,125200,165754630,3135,3135,3135,3135,1
|
|
20230823,125100,165751495,3130,3130,3130,3130,0
|
|
20230823,125000,165751495,3130,3130,3130,3130,211
|
|
20230823,124900,165091065,3135,3135,3135,3135,0
|
|
20230823,124800,165091065,3135,3135,3135,3135,160
|
|
20230823,124700,164589465,3130,3130,3130,3130,29
|
|
20230823,124600,164498695,3135,3135,3135,3135,160
|
|
20230823,124500,163997095,3135,3135,3135,3135,0
|
|
20230823,124400,163997095,3135,3135,3135,3135,35
|
|
20230823,124300,163887370,3135,3135,3135,3135,105
|
|
20230823,124200,163558195,3135,3135,3135,3135,0
|
|
20230823,124100,163558195,3135,3135,3135,3135,2
|
|
20230823,124000,163551925,3135,3135,3135,3135,0
|
|
20230823,123900,163551925,3135,3135,3135,3135,6
|
|
20230823,123800,163533115,3135,3135,3135,3135,2
|
|
20230823,123700,163526845,3130,3130,3130,3130,0
|
|
20230823,123600,163526845,3130,3130,3130,3130,0
|
|
20230823,123500,163526845,3130,3130,3130,3130,210
|
|
20230823,123400,162869545,3135,3135,3135,3135,86
|
|
20230823,123300,162599935,3130,3130,3130,3130,0
|
|
20230823,123200,162599935,3130,3130,3130,3130,31
|
|
20230823,123100,162502905,3130,3130,3130,3130,1097
|
|
20230823,123000,159069295,3130,3130,3130,3130,2
|
|
20230823,122900,159063035,3130,3130,3130,3130,0
|
|
20230823,122800,159063035,3130,3130,3130,3130,4
|
|
20230823,122700,159050515,3125,3125,3125,3125,0
|
|
20230823,122600,159050515,3125,3125,3125,3125,0
|
|
20230823,122500,159050515,3125,3125,3125,3125,670
|
|
20230823,122400,156956765,3130,3130,3130,3130,0
|
|
20230823,122300,156956765,3130,3130,3130,3130,1
|
|
20230823,122200,156953635,3125,3125,3125,3125,0
|
|
20230823,122100,156953635,3125,3125,3125,3125,0
|
|
20230823,122000,156953635,3125,3125,3125,3125,60
|
|
20230823,121900,156766135,3130,3130,3130,3130,0
|
|
20230823,121800,156766135,3130,3130,3130,3130,0
|
|
20230823,121700,156766135,3130,3130,3130,3130,5
|
|
20230823,121600,156750485,3130,3130,3130,3130,0
|
|
20230823,121500,156750485,3130,3130,3130,3130,0
|
|
20230823,121400,156750485,3130,3130,3130,3130,0
|
|
20230823,121300,156750485,3130,3130,3130,3130,0
|
|
20230823,121200,156750485,3130,3130,3130,3130,26
|
|
20230823,121100,156669105,3125,3125,3125,3125,0
|
|
20230823,121000,156669105,3125,3125,3125,3125,267
|
|
20230823,120900,155834730,3120,3120,3120,3120,0
|
|
20230823,120800,155834730,3120,3120,3120,3120,0
|
|
20230823,120700,155834730,3120,3120,3120,3120,118
|
|
20230823,120600,155466570,3125,3125,3125,3125,1
|
|
20230823,120500,155463445,3125,3125,3125,3125,0
|
|
20230823,120400,155463445,3125,3125,3125,3125,4
|
|
20230823,120300,155450945,3120,3120,3120,3120,0
|
|
20230823,120200,155450945,3120,3125,3125,3120,431
|
|
20230823,120100,154105125,3125,3125,3125,3125,560
|
|
20230823,120000,152355125,3130,3130,3130,3130,100
|
|
20230823,115900,152042125,3130,3130,3130,3130,330
|
|
20230823,115800,151009225,3130,3130,3130,3130,200
|
|
20230823,115700,150383225,3130,3130,3130,3130,0
|
|
20230823,115600,150383225,3130,3130,3130,3130,10
|
|
20230823,115500,150351925,3125,3125,3125,3125,21
|
|
20230823,115400,150286300,3130,3130,3130,3130,1
|
|
20230823,115300,150283170,3130,3130,3130,3130,1
|
|
20230823,115200,150280040,3130,3130,3130,3130,0
|
|
20230823,115100,150280040,3130,3130,3130,3130,0
|
|
20230823,115000,150280040,3130,3130,3130,3130,1
|
|
20230823,114900,150276910,3130,3130,3130,3130,0
|
|
20230823,114800,150276910,3130,3130,3130,3130,0
|
|
20230823,114700,150276910,3130,3135,3135,3130,97
|
|
20230823,114600,149973295,3130,3130,3130,3130,85
|
|
20230823,114500,149707245,3135,3135,3135,3135,1
|
|
20230823,114400,149704110,3130,3130,3130,3130,222
|
|
20230823,114300,149009250,3130,3130,3130,3130,209
|
|
20230823,114200,148355080,3135,3135,3135,3135,0
|
|
20230823,114100,148355080,3135,3135,3135,3135,1
|
|
20230823,114000,148351945,3130,3130,3130,3130,1
|
|
20230823,113900,148348815,3135,3135,3135,3135,0
|
|
20230823,113800,148348815,3135,3135,3135,3135,0
|
|
20230823,113700,148348815,3135,3135,3135,3135,0
|
|
20230823,113600,148348815,3135,3135,3135,3135,90
|
|
20230823,113500,148066665,3140,3140,3140,3140,0
|
|
20230823,113400,148066665,3140,3140,3140,3140,1
|
|
20230823,113300,148063525,3130,3130,3130,3130,115
|
|
20230823,113200,147703575,3140,3140,3140,3140,0
|
|
20230823,113100,147703575,3140,3135,3140,3135,51
|
|
20230823,113000,147543685,3135,3135,3135,3135,170
|
|
20230823,112900,147010735,3135,3135,3135,3135,0
|
|
20230823,112800,147010735,3135,3135,3135,3135,0
|
|
20230823,112700,147010735,3135,3135,3135,3135,0
|
|
20230823,112600,147010735,3135,3135,3135,3135,0
|
|
20230823,112500,147010735,3135,3135,3135,3135,1
|
|
20230823,112400,147007600,3130,3135,3135,3130,216
|
|
20230823,112300,146331495,3135,3135,3135,3135,1
|
|
20230823,112200,146328360,3130,3130,3130,3130,249
|
|
20230823,112100,145548990,3125,3125,3125,3125,0
|
|
20230823,112000,145548990,3125,3125,3125,3125,0
|
|
20230823,111900,145548990,3125,3125,3125,3125,211
|
|
20230823,111800,144889615,3130,3130,3130,3130,2
|
|
20230823,111700,144883355,3130,3130,3130,3130,50
|
|
20230823,111600,144726855,3130,3135,3135,3130,88
|
|
20230823,111500,144451410,3135,3135,3135,3135,0
|
|
20230823,111400,144451410,3135,3135,3135,3135,0
|
|
20230823,111300,144451410,3135,3135,3135,3135,98
|
|
20230823,111200,144144180,3130,3130,3130,3130,170
|
|
20230823,111100,143612080,3130,3125,3130,3125,722
|
|
20230823,111000,141355825,3120,3120,3120,3120,13
|
|
20230823,110900,141315265,3120,3125,3125,3120,52
|
|
20230823,110800,141152775,3125,3125,3125,3125,0
|
|
20230823,110700,141152775,3125,3125,3125,3125,0
|
|
20230823,110600,141152775,3125,3125,3125,3125,0
|
|
20230823,110500,141152775,3125,3125,3125,3125,36
|
|
20230823,110400,141040275,3125,3125,3125,3125,349
|
|
20230823,110300,139949650,3125,3125,3125,3125,211
|
|
20230823,110200,139290275,3125,3125,3125,3125,211
|
|
20230823,110100,138630900,3130,3130,3130,3130,0
|
|
20230823,110000,138630900,3130,3130,3130,3130,0
|
|
20230823,105900,138630900,3130,3130,3130,3130,404
|
|
20230823,105800,137366380,3125,3125,3125,3125,1033
|
|
20230823,105700,134138255,3125,3125,3125,3125,200
|
|
20230823,105600,133513255,3125,3125,3125,3125,306
|
|
20230823,105500,132557005,3125,3125,3130,3125,552
|
|
20230823,105400,130831985,3125,3125,3125,3125,1
|
|
20230823,105300,130828860,3130,3130,3130,3130,0
|
|
20230823,105200,130828860,3130,3130,3130,3130,0
|
|
20230823,105100,130828860,3130,3130,3130,3130,210
|
|
20230823,105000,130171560,3130,3130,3130,3130,0
|
|
20230823,104900,130171560,3130,3130,3130,3130,0
|
|
20230823,104800,130171560,3130,3130,3130,3130,0
|
|
20230823,104700,130171560,3130,3130,3130,3130,0
|
|
20230823,104600,130171560,3130,3130,3130,3130,0
|
|
20230823,104500,130171560,3130,3130,3130,3130,100
|
|
20230823,104400,129858560,3135,3135,3135,3135,34
|
|
20230823,104300,129751970,3135,3135,3135,3135,81
|
|
20230823,104200,129498035,3130,3130,3130,3130,0
|
|
20230823,104100,129498035,3130,3130,3130,3130,0
|
|
20230823,104000,129498035,3130,3130,3130,3130,0
|
|
20230823,103900,129498035,3130,3130,3130,3130,0
|
|
20230823,103800,129498035,3130,3130,3130,3130,159
|
|
20230823,103700,129000365,3130,3130,3130,3130,0
|
|
20230823,103600,129000365,3130,3125,3130,3125,369
|
|
20230823,103500,127846440,3125,3125,3125,3125,865
|
|
20230823,103400,125143315,3125,3125,3125,3125,0
|
|
20230823,103300,125143315,3125,3125,3125,3125,0
|
|
20230823,103200,125143315,3125,3125,3125,3125,0
|
|
20230823,103100,125143315,3125,3125,3125,3125,10
|
|
20230823,103000,125112065,3125,3125,3125,3125,316
|
|
20230823,102900,124124565,3125,3135,3135,3125,547
|
|
20230823,102800,122411460,3135,3135,3135,3135,85
|
|
20230823,102700,122144985,3140,3140,3140,3140,0
|
|
20230823,102600,122144985,3140,3135,3140,3135,90
|
|
20230823,102500,121862810,3140,3140,3140,3140,44
|
|
20230823,102400,121724650,3145,3145,3145,3145,0
|
|
20230823,102300,121724650,3145,3145,3145,3145,1
|
|
20230823,102200,121721505,3140,3140,3140,3140,0
|
|
20230823,102100,121721505,3140,3140,3140,3140,300
|
|
20230823,102000,120779505,3140,3145,3145,3140,62
|
|
20230823,101900,120584815,3145,3145,3145,3145,872
|
|
20230823,101800,117842375,3145,3130,3145,3130,1559
|
|
20230823,101700,112950195,3125,3125,3125,3125,1592
|
|
20230823,101600,107975195,3120,3125,3125,3120,776
|
|
20230823,101500,105553995,3125,3125,3125,3125,5
|
|
20230823,101400,105538370,3125,3125,3125,3125,0
|
|
20230823,101300,105538370,3125,3125,3125,3125,1
|
|
20230823,101200,105535245,3125,3125,3125,3125,51
|
|
20230823,101100,105375870,3125,3125,3125,3125,21
|
|
20230823,101000,105310245,3125,3125,3125,3125,0
|
|
20230823,100900,105310245,3125,3125,3125,3125,0
|
|
20230823,100800,105310245,3125,3125,3125,3125,0
|
|
20230823,100700,105310245,3125,3125,3125,3125,305
|
|
20230823,100600,104357120,3120,3125,3125,3120,47
|
|
20230823,100500,104210250,3125,3125,3125,3125,85
|
|
20230823,100400,103944625,3125,3125,3125,3125,212
|
|
20230823,100300,103282125,3125,3125,3125,3125,175
|
|
20230823,100200,102735250,3125,3125,3125,3125,78
|
|
20230823,100100,102491500,3125,3130,3130,3125,244
|
|
20230823,100000,101727980,3130,3125,3130,3125,818
|
|
20230823,095900,99171725,3125,3125,3125,3125,2
|
|
20230823,095800,99165475,3120,3120,3120,3120,1
|
|
20230823,095700,99162355,3125,3125,3125,3125,50
|
|
20230823,095600,99006105,3125,3125,3125,3125,443
|
|
20230823,095500,97621730,3125,3125,3125,3125,306
|
|
20230823,095400,96665480,3125,3130,3130,3125,519
|
|
20230823,095300,95043095,3125,3125,3125,3125,0
|
|
20230823,095200,95043095,3125,3125,3130,3125,514
|
|
20230823,095100,93436795,3125,3125,3125,3125,4
|
|
20230823,095000,93424295,3130,3140,3140,3130,2592
|
|
20230823,094900,85296820,3145,3145,3145,3145,412
|
|
20230823,094800,84001080,3150,3150,3150,3150,4
|
|
20230823,094700,83988480,3150,3150,3150,3150,1
|
|
20230823,094600,83985330,3150,3150,3150,3150,100
|
|
20230823,094500,83670330,3150,3150,3150,3150,0
|
|
20230823,094400,83670330,3150,3150,3150,3150,0
|
|
20230823,094300,83670330,3150,3150,3150,3150,31
|
|
20230823,094200,83572680,3150,3150,3150,3150,20
|
|
20230823,094100,83509680,3150,3155,3155,3150,485
|
|
20230823,094000,81981015,3155,3155,3155,3155,442
|
|
20230823,093900,80586505,3155,3155,3155,3155,0
|
|
20230823,093800,80586505,3155,3155,3155,3155,164
|
|
20230823,093700,80069085,3155,3155,3155,3155,6
|
|
20230823,093600,80050155,3160,3160,3160,3160,5
|
|
20230823,093500,80034355,3160,3160,3160,3160,224
|
|
20230823,093400,79326515,3165,3165,3165,3165,1
|
|
20230823,093300,79323350,3165,3160,3165,3160,1307
|
|
20230823,093200,75193220,3155,3150,3155,3150,711
|
|
20230823,093100,72950100,3150,3150,3150,3150,5
|
|
20230823,093000,72934350,3145,3155,3160,3145,1116
|
|
20230823,092900,69414190,3155,3155,3155,3155,0
|
|
20230823,092800,69414190,3155,3155,3155,3155,0
|
|
20230823,092700,69414190,3155,3155,3155,3155,257
|
|
20230823,092600,68603355,3155,3140,3155,3140,2058
|
|
20230823,092500,62120935,3140,3140,3140,3140,25
|
|
20230823,092400,62042435,3135,3135,3135,3135,88
|
|
20230823,092300,61766555,3140,3135,3140,3135,77
|
|
20230823,092200,61525145,3135,3130,3135,3130,102
|
|
20230823,092100,61205875,3125,3130,3135,3125,1421
|
|
20230823,092000,56755670,3135,3135,3135,3110,3123
|
|
20230823,091900,47018195,3140,3140,3140,3140,51
|
|
20230823,091800,46858055,3130,3130,3130,3130,86
|
|
20230823,091700,46588875,3135,3135,3135,3135,432
|
|
20230823,091600,45234555,3135,3130,3135,3130,41
|
|
20230823,091500,45106220,3125,3115,3125,3110,678
|
|
20230823,091400,42992305,3115,3115,3115,3115,209
|
|
20230823,091300,42341270,3115,3110,3115,3110,143
|
|
20230823,091200,41896520,3110,3115,3115,3110,3428
|
|
20230823,091100,31234420,3115,3110,3115,3110,734
|
|
20230823,091000,28948380,3115,3115,3115,3110,669
|
|
20230823,090900,26864580,3115,3110,3115,3110,342
|
|
20230823,090800,25799295,3115,3115,3115,3115,0
|
|
20230823,090700,25799295,3115,3120,3120,3115,134
|
|
20230823,090600,25381870,3115,3115,3115,3115,522
|
|
20230823,090500,23755840,3115,3120,3120,3115,808
|
|
20230823,090400,21238895,3115,3115,3115,3115,158
|
|
20230823,090300,20746725,3115,3115,3115,3115,102
|
|
20230823,090200,20428995,3115,3120,3120,3115,221
|
|
20230823,090100,19740145,3115,3120,3120,3110,2418
|
|
20230823,090000,12207205,3120,3135,3135,3115,3850
|