656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,195300,255146930,3085,3085,3085,3085,6092
|
|
20230823,195200,255146930,3085,3085,3085,3085,0
|
|
20230823,195100,255146930,3085,3085,3085,3085,0
|
|
20230823,195000,255146930,3085,3085,3085,3085,0
|
|
20230823,194900,255146930,3085,3085,3085,3085,0
|
|
20230823,194800,255146930,3085,3085,3085,3085,0
|
|
20230823,194700,255146930,3085,3085,3085,3085,0
|
|
20230823,194600,255146930,3085,3085,3085,3085,0
|
|
20230823,194500,255146930,3085,3085,3085,3085,0
|
|
20230823,194400,255146930,3085,3085,3085,3085,0
|
|
20230823,194300,255146930,3085,3085,3085,3085,0
|
|
20230823,194200,255146930,3085,3085,3085,3085,0
|
|
20230823,194100,255146930,3085,3085,3085,3085,0
|
|
20230823,194000,255146930,3085,3085,3085,3085,0
|
|
20230823,193900,255146930,3085,3085,3085,3085,0
|
|
20230823,193800,255146930,3085,3085,3085,3085,0
|
|
20230823,193700,255146930,3085,3085,3085,3085,0
|
|
20230823,193600,255146930,3085,3085,3085,3085,0
|
|
20230823,193500,255146930,3085,3085,3085,3085,0
|
|
20230823,193400,255146930,3085,3085,3085,3085,0
|
|
20230823,193300,255146930,3085,3085,3085,3085,0
|
|
20230823,193200,255146930,3085,3085,3085,3085,0
|
|
20230823,193100,255146930,3085,3085,3085,3085,0
|
|
20230823,193000,255146930,3085,3085,3085,3085,0
|
|
20230823,192900,255146930,3085,3085,3085,3085,0
|
|
20230823,192800,255146930,3085,3085,3085,3085,0
|
|
20230823,192700,255146930,3085,3085,3085,3085,0
|
|
20230823,192600,255146930,3085,3085,3085,3085,0
|
|
20230823,192500,255146930,3085,3085,3085,3085,0
|
|
20230823,192400,255146930,3085,3085,3085,3085,0
|
|
20230823,192300,255146930,3085,3085,3085,3085,6092
|
|
20230823,192200,255146930,3085,3085,3085,3085,0
|
|
20230823,192100,255146930,3085,3085,3085,3085,0
|
|
20230823,192000,255146930,3085,3085,3085,3085,0
|
|
20230823,191900,255146930,3085,3085,3085,3085,0
|
|
20230823,191800,255146930,3085,3085,3085,3085,0
|
|
20230823,191700,255146930,3085,3085,3085,3085,0
|
|
20230823,191600,255146930,3085,3085,3085,3085,0
|
|
20230823,191500,255146930,3085,3085,3085,3085,0
|
|
20230823,191400,255146930,3085,3085,3085,3085,0
|
|
20230823,191300,255146930,3085,3085,3085,3085,0
|
|
20230823,191200,255146930,3085,3085,3085,3085,0
|
|
20230823,191100,255146930,3085,3085,3085,3085,0
|
|
20230823,191000,255146930,3085,3085,3085,3085,0
|
|
20230823,190900,255146930,3085,3085,3085,3085,0
|
|
20230823,190800,255146930,3085,3085,3085,3085,0
|
|
20230823,190700,255146930,3085,3085,3085,3085,0
|
|
20230823,190600,255146930,3085,3085,3085,3085,0
|
|
20230823,190500,255146930,3085,3085,3085,3085,0
|
|
20230823,190400,255146930,3085,3085,3085,3085,0
|
|
20230823,190300,255146930,3085,3085,3085,3085,0
|
|
20230823,190200,255146930,3085,3085,3085,3085,0
|
|
20230823,190100,255146930,3085,3085,3085,3085,0
|
|
20230823,190000,255146930,3085,3085,3085,3085,0
|
|
20230823,185900,255146930,3085,3085,3085,3085,0
|
|
20230823,185800,255146930,3085,3085,3085,3085,0
|
|
20230823,185700,255146930,3085,3085,3085,3085,0
|
|
20230823,185600,255146930,3085,3085,3085,3085,0
|
|
20230823,185500,255146930,3085,3085,3085,3085,0
|
|
20230823,185400,255146930,3085,3085,3085,3085,0
|
|
20230823,185300,255146930,3085,3085,3085,3085,6092
|
|
20230823,185200,255146930,3085,3085,3085,3085,0
|
|
20230823,185100,255146930,3085,3085,3085,3085,0
|
|
20230823,185000,255146930,3085,3085,3085,3085,0
|
|
20230823,184900,255146930,3085,3085,3085,3085,0
|
|
20230823,184800,255146930,3085,3085,3085,3085,0
|
|
20230823,184700,255146930,3085,3085,3085,3085,0
|
|
20230823,184600,255146930,3085,3085,3085,3085,0
|
|
20230823,184500,255146930,3085,3085,3085,3085,0
|
|
20230823,184400,255146930,3085,3085,3085,3085,0
|
|
20230823,184300,255146930,3085,3085,3085,3085,0
|
|
20230823,184200,255146930,3085,3085,3085,3085,0
|
|
20230823,184100,255146930,3085,3085,3085,3085,0
|
|
20230823,184000,255146930,3085,3085,3085,3085,0
|
|
20230823,183900,255146930,3085,3085,3085,3085,0
|
|
20230823,183800,255146930,3085,3085,3085,3085,0
|
|
20230823,183700,255146930,3085,3085,3085,3085,0
|
|
20230823,183600,255146930,3085,3085,3085,3085,0
|
|
20230823,183500,255146930,3085,3085,3085,3085,0
|
|
20230823,183400,255146930,3085,3085,3085,3085,0
|
|
20230823,183300,255146930,3085,3085,3085,3085,0
|
|
20230823,183200,255146930,3085,3085,3085,3085,0
|
|
20230823,183100,255146930,3085,3085,3085,3085,0
|
|
20230823,183000,255146930,3085,3085,3085,3085,0
|
|
20230823,182900,255146930,3085,3085,3085,3085,0
|
|
20230823,182800,255146930,3085,3085,3085,3085,0
|
|
20230823,182700,255146930,3085,3085,3085,3085,0
|
|
20230823,182600,255146930,3085,3085,3085,3085,0
|
|
20230823,182500,255146930,3085,3085,3085,3085,0
|
|
20230823,182400,255146930,3085,3085,3085,3085,0
|
|
20230823,182300,255146930,3085,3085,3085,3085,6092
|
|
20230823,182200,255146930,3085,3085,3085,3085,0
|
|
20230823,182100,255146930,3085,3085,3085,3085,0
|
|
20230823,182000,255146930,3085,3085,3085,3085,0
|
|
20230823,181900,255146930,3085,3085,3085,3085,0
|
|
20230823,181800,255146930,3085,3085,3085,3085,0
|
|
20230823,181700,255146930,3085,3085,3085,3085,0
|
|
20230823,181600,255146930,3085,3085,3085,3085,0
|
|
20230823,181500,255146930,3085,3085,3085,3085,0
|
|
20230823,181400,255146930,3085,3085,3085,3085,0
|
|
20230823,181300,255146930,3085,3085,3085,3085,0
|
|
20230823,181200,255146930,3085,3085,3085,3085,0
|
|
20230823,181100,255146930,3085,3085,3085,3085,0
|
|
20230823,181000,255146930,3085,3085,3085,3085,0
|
|
20230823,180900,255146930,3085,3085,3085,3085,0
|
|
20230823,180800,255146930,3085,3085,3085,3085,0
|
|
20230823,180700,255146930,3085,3085,3085,3085,0
|
|
20230823,180600,255146930,3085,3085,3085,3085,0
|
|
20230823,180500,255146930,3085,3085,3085,3085,0
|
|
20230823,180400,255146930,3085,3085,3085,3085,0
|
|
20230823,180300,255146930,3085,3085,3085,3085,0
|
|
20230823,180200,255146930,3085,3085,3085,3085,0
|
|
20230823,180100,255146930,3085,3085,3085,3085,0
|
|
20230823,180000,255146930,3085,3085,3085,3085,0
|
|
20230823,175900,255146930,3085,3085,3085,3085,0
|
|
20230823,175800,255146930,3085,3085,3085,3085,0
|
|
20230823,175700,255146930,3085,3085,3085,3085,0
|
|
20230823,175600,255146930,3085,3085,3085,3085,0
|
|
20230823,175500,255146930,3085,3085,3085,3085,0
|
|
20230823,175400,255146930,3085,3085,3085,3085,0
|
|
20230823,175300,255146930,3085,3085,3085,3085,6092
|
|
20230823,175200,255146930,3085,3085,3085,3085,0
|
|
20230823,175100,255146930,3085,3085,3085,3085,0
|
|
20230823,175000,255146930,3085,3085,3085,3085,0
|
|
20230823,174900,255146930,3085,3085,3085,3085,0
|
|
20230823,174800,255146930,3085,3085,3085,3085,0
|
|
20230823,174700,255146930,3085,3085,3085,3085,0
|
|
20230823,174600,255146930,3085,3085,3085,3085,0
|
|
20230823,174500,255146930,3085,3085,3085,3085,0
|
|
20230823,174400,255146930,3085,3085,3085,3085,0
|
|
20230823,174300,255146930,3085,3085,3085,3085,0
|
|
20230823,174200,255146930,3085,3085,3085,3085,0
|
|
20230823,174100,255146930,3085,3085,3085,3085,0
|
|
20230823,174000,255146930,3085,3085,3085,3085,0
|
|
20230823,173900,255146930,3085,3085,3085,3085,0
|
|
20230823,173800,255146930,3085,3085,3085,3085,0
|
|
20230823,173700,255146930,3085,3085,3085,3085,0
|
|
20230823,173600,255146930,3085,3085,3085,3085,0
|
|
20230823,173500,255146930,3085,3085,3085,3085,0
|
|
20230823,173400,255146930,3085,3085,3085,3085,0
|
|
20230823,173300,255146930,3085,3085,3085,3085,0
|
|
20230823,173200,255146930,3085,3085,3085,3085,0
|
|
20230823,173100,255146930,3085,3085,3085,3085,0
|
|
20230823,173000,255146930,3085,3085,3085,3085,0
|
|
20230823,172900,255146930,3085,3085,3085,3085,0
|
|
20230823,172800,255146930,3085,3085,3085,3085,0
|
|
20230823,172700,255146930,3085,3085,3085,3085,0
|
|
20230823,172600,255146930,3085,3085,3085,3085,0
|
|
20230823,172500,255146930,3085,3085,3085,3085,0
|
|
20230823,172400,255146930,3085,3085,3085,3085,0
|
|
20230823,172300,255146930,3085,3085,3085,3085,6092
|
|
20230823,172200,255146930,3085,3085,3085,3085,0
|
|
20230823,172100,255146930,3085,3085,3085,3085,0
|
|
20230823,172000,255146930,3085,3085,3085,3085,0
|
|
20230823,171900,255146930,3085,3085,3085,3085,0
|
|
20230823,171800,255146930,3085,3085,3085,3085,0
|
|
20230823,171700,255146930,3085,3085,3085,3085,0
|
|
20230823,171600,255146930,3085,3085,3085,3085,0
|
|
20230823,171500,255146930,3085,3085,3085,3085,0
|
|
20230823,171400,255146930,3085,3085,3085,3085,0
|
|
20230823,171300,255146930,3085,3085,3085,3085,0
|
|
20230823,171200,255146930,3085,3085,3085,3085,0
|
|
20230823,171100,255146930,3085,3085,3085,3085,0
|
|
20230823,171000,255146930,3085,3085,3085,3085,0
|
|
20230823,170900,255146930,3085,3085,3085,3085,0
|
|
20230823,170800,255146930,3085,3085,3085,3085,0
|
|
20230823,170700,255146930,3085,3085,3085,3085,0
|
|
20230823,170600,255146930,3085,3085,3085,3085,0
|
|
20230823,170500,255146930,3085,3085,3085,3085,0
|
|
20230823,170400,255146930,3085,3085,3085,3085,0
|
|
20230823,170300,255146930,3085,3085,3085,3085,0
|
|
20230823,170200,255146930,3085,3085,3085,3085,0
|
|
20230823,170100,255146930,3085,3085,3085,3085,0
|
|
20230823,170000,255146930,3085,3085,3085,3085,0
|
|
20230823,165900,255146930,3085,3085,3085,3085,0
|
|
20230823,165800,255146930,3085,3085,3085,3085,0
|
|
20230823,165700,255146930,3085,3085,3085,3085,0
|
|
20230823,165600,255146930,3085,3085,3085,3085,0
|
|
20230823,165500,255146930,3085,3085,3085,3085,0
|
|
20230823,165400,255146930,3085,3085,3085,3085,0
|
|
20230823,165300,255146930,3085,3085,3085,3085,6092
|
|
20230823,165200,255146930,3085,3085,3085,3085,0
|
|
20230823,165100,255146930,3085,3085,3085,3085,0
|
|
20230823,165000,255146930,3085,3085,3085,3085,0
|
|
20230823,164900,255146930,3085,3085,3085,3085,0
|
|
20230823,164800,255146930,3085,3085,3085,3085,0
|
|
20230823,164700,255146930,3085,3085,3085,3085,0
|
|
20230823,164600,255146930,3085,3085,3085,3085,0
|
|
20230823,164500,255146930,3085,3085,3085,3085,0
|
|
20230823,164400,255146930,3085,3085,3085,3085,0
|
|
20230823,164300,255146930,3085,3085,3085,3085,0
|
|
20230823,164200,255146930,3085,3085,3085,3085,0
|
|
20230823,164100,255146930,3085,3085,3085,3085,0
|
|
20230823,164000,255146930,3085,3085,3085,3085,0
|
|
20230823,163900,255146930,3085,3085,3085,3085,0
|
|
20230823,163800,255146930,3085,3085,3085,3085,0
|
|
20230823,163700,255146930,3085,3085,3085,3085,0
|
|
20230823,163600,255146930,3085,3085,3085,3085,0
|
|
20230823,163500,255146930,3085,3085,3085,3085,0
|
|
20230823,163400,255146930,3085,3085,3085,3085,0
|
|
20230823,163300,255146930,3085,3085,3085,3085,0
|
|
20230823,163200,255146930,3085,3085,3085,3085,0
|
|
20230823,163100,255146930,3085,3085,3085,3085,0
|
|
20230823,163000,255146930,3085,3085,3085,3085,0
|
|
20230823,162900,255146930,3085,3085,3085,3085,0
|
|
20230823,162800,255146930,3085,3085,3085,3085,0
|
|
20230823,162700,255146930,3085,3085,3085,3085,0
|
|
20230823,162600,255146930,3085,3085,3085,3085,0
|
|
20230823,162500,255146930,3085,3085,3085,3085,0
|
|
20230823,162400,255146930,3085,3085,3085,3085,0
|
|
20230823,162300,255146930,3085,3085,3085,3085,6092
|
|
20230823,162200,255146930,3085,3085,3085,3085,0
|
|
20230823,162100,255146930,3085,3085,3085,3085,0
|
|
20230823,162000,255146930,3085,3085,3085,3085,0
|
|
20230823,161900,255146930,3085,3085,3085,3085,0
|
|
20230823,161800,255146930,3085,3085,3085,3085,0
|
|
20230823,161700,255146930,3085,3085,3085,3085,0
|
|
20230823,161600,255146930,3085,3085,3085,3085,0
|
|
20230823,161500,255146930,3085,3085,3085,3085,0
|
|
20230823,161400,255146930,3085,3085,3085,3085,0
|
|
20230823,161300,255146930,3085,3085,3085,3085,0
|
|
20230823,161200,255146930,3085,3085,3085,3085,0
|
|
20230823,161100,255146930,3085,3085,3085,3085,0
|
|
20230823,161000,255146930,3085,3085,3085,3085,0
|
|
20230823,160900,255146930,3085,3085,3085,3085,0
|
|
20230823,160800,255146930,3085,3085,3085,3085,0
|
|
20230823,160700,255146930,3085,3085,3085,3085,0
|
|
20230823,160600,255146930,3085,3085,3085,3085,0
|
|
20230823,160500,255146930,3085,3085,3085,3085,0
|
|
20230823,160400,255146930,3085,3085,3085,3085,0
|
|
20230823,160300,255146930,3085,3085,3085,3085,0
|
|
20230823,160200,255146930,3085,3085,3085,3085,0
|
|
20230823,160100,255146930,3085,3085,3085,3085,0
|
|
20230823,160000,255146930,3085,3085,3085,3085,0
|
|
20230823,155900,255146930,3085,3085,3085,3085,0
|
|
20230823,155800,255146930,3085,3085,3085,3085,0
|
|
20230823,155700,255146930,3085,3085,3085,3085,0
|
|
20230823,155600,255146930,3085,3085,3085,3085,0
|
|
20230823,155500,255146930,3085,3085,3085,3085,0
|
|
20230823,155400,255146930,3085,3085,3085,3085,0
|
|
20230823,155300,255146930,3085,3085,3085,3085,6092
|
|
20230823,155200,255146930,3085,3085,3085,3085,0
|
|
20230823,155100,255146930,3085,3085,3085,3085,0
|
|
20230823,155000,255146930,3085,3085,3085,3085,0
|
|
20230823,154900,255146930,3085,3085,3085,3085,0
|
|
20230823,154800,255146930,3085,3085,3085,3085,0
|
|
20230823,154700,255146930,3085,3085,3085,3085,0
|
|
20230823,154600,255146930,3085,3085,3085,3085,0
|
|
20230823,154500,255146930,3085,3085,3085,3085,0
|
|
20230823,154400,255146930,3085,3085,3085,3085,0
|
|
20230823,154300,255146930,3085,3085,3085,3085,0
|
|
20230823,154200,255146930,3085,3085,3085,3085,0
|
|
20230823,154100,255146930,3085,3085,3085,3085,0
|
|
20230823,154000,255146930,3085,3085,3085,3085,0
|
|
20230823,153900,255146930,3085,3085,3085,3085,0
|
|
20230823,153800,255146930,3085,3085,3085,3085,0
|
|
20230823,153700,255146930,3085,3085,3085,3085,0
|
|
20230823,153600,255146930,3085,3085,3085,3085,0
|
|
20230823,153500,255146930,3085,3085,3085,3085,0
|
|
20230823,153400,255146930,3085,3085,3085,3085,0
|
|
20230823,153300,255146930,3085,3085,3085,3085,0
|
|
20230823,153200,255146930,3085,3085,3085,3085,0
|
|
20230823,153100,255146930,3085,3085,3085,3085,0
|
|
20230823,153000,255146930,3085,3085,3085,3085,6092
|
|
20230823,152900,236353110,3060,3060,3060,3060,0
|
|
20230823,152800,236353110,3060,3060,3060,3060,0
|
|
20230823,152700,236353110,3060,3060,3060,3060,0
|
|
20230823,152600,236353110,3060,3060,3060,3060,0
|
|
20230823,152500,236353110,3060,3060,3060,3060,0
|
|
20230823,152400,236353110,3060,3060,3060,3060,0
|
|
20230823,152300,236353110,3060,3060,3060,3060,0
|
|
20230823,152200,236353110,3060,3060,3060,3060,0
|
|
20230823,152100,236353110,3060,3060,3060,3060,0
|
|
20230823,152000,236353110,3060,3060,3060,3060,0
|
|
20230823,151900,236353110,3060,3050,3060,3050,201
|
|
20230823,151800,235739080,3055,3055,3055,3055,22
|
|
20230823,151700,235671870,3050,3050,3055,3050,28
|
|
20230823,151600,235586465,3050,3055,3055,3050,26
|
|
20230823,151500,235507145,3050,3050,3055,3050,28
|
|
20230823,151400,235421735,3050,3055,3055,3050,17
|
|
20230823,151300,235369875,3055,3050,3055,3050,227
|
|
20230823,151200,234676520,3050,3055,3055,3050,29
|
|
20230823,151100,234588055,3050,3050,3050,3050,15
|
|
20230823,151000,234542305,3050,3055,3055,3050,29
|
|
20230823,150900,234453840,3050,3055,3055,3050,18
|
|
20230823,150800,234398930,3050,3050,3055,3050,27
|
|
20230823,150700,234316570,3050,3055,3055,3050,125
|
|
20230823,150600,233934780,3050,3055,3055,3045,127
|
|
20230823,150500,233546970,3045,3045,3050,3045,231
|
|
20230823,150400,232842900,3045,3045,3050,3045,17
|
|
20230823,150300,232791130,3045,3050,3055,3045,519
|
|
20230823,150200,231208845,3055,3050,3055,3050,27
|
|
20230823,150100,231126490,3055,3050,3055,3050,98
|
|
20230823,150000,230827585,3055,3050,3055,3050,17
|
|
20230823,145900,230775725,3050,3050,3050,3050,25
|
|
20230823,145800,230699475,3050,3055,3055,3050,127
|
|
20230823,145700,230312120,3055,3050,3055,3050,10
|
|
20230823,145600,230281605,3055,3050,3055,3050,27
|
|
20230823,145500,230199250,3055,3055,3055,3050,27
|
|
20230823,145400,230116890,3050,3050,3055,3050,128
|
|
20230823,145300,229726480,3055,3050,3055,3050,39
|
|
20230823,145200,229607525,3055,3050,3055,3050,26
|
|
20230823,145100,229528220,3055,3050,3055,3050,226
|
|
20230823,145000,228838915,3055,3055,3055,3050,8
|
|
20230823,144900,228814505,3050,3055,3055,3050,195
|
|
20230823,144800,228219700,3055,3055,3055,3050,28
|
|
20230823,144700,228134285,3055,3050,3055,3050,29
|
|
20230823,144600,228045825,3050,3055,3055,3050,29
|
|
20230823,144500,227957360,3050,3050,3055,3050,86
|
|
20230823,144400,227695055,3050,3050,3055,3050,63
|
|
20230823,144300,227502900,3055,3050,3055,3050,17
|
|
20230823,144200,227451045,3050,3050,3055,3050,56
|
|
20230823,144100,227280240,3055,3050,3055,3050,29
|
|
20230823,144000,227191780,3050,3050,3050,3050,36
|
|
20230823,143900,227081980,3050,3050,3050,3050,25
|
|
20230823,143800,227005730,3055,3050,3055,3050,98
|
|
20230823,143700,226706820,3055,3050,3055,3050,68
|
|
20230823,143600,226499415,3050,3050,3050,3050,16
|
|
20230823,143500,226450615,3050,3050,3050,3050,25
|
|
20230823,143400,226374365,3050,3050,3050,3050,15
|
|
20230823,143300,226328615,3050,3050,3050,3050,17
|
|
20230823,143200,226276765,3055,3050,3055,3050,109
|
|
20230823,143100,225944310,3055,3050,3055,3050,47
|
|
20230823,143000,225800955,3050,3050,3055,3050,16
|
|
20230823,142900,225752150,3050,3050,3050,3050,329
|
|
20230823,142800,224748700,3055,3055,3055,3055,0
|
|
20230823,142700,224748700,3055,3055,3055,3055,3
|
|
20230823,142600,224739535,3055,3050,3055,3045,232
|
|
20230823,142500,224033040,3050,3060,3060,3050,88
|
|
20230823,142400,223764535,3060,3060,3060,3050,233
|
|
20230823,142300,223053095,3060,3060,3060,3060,0
|
|
20230823,142200,223053095,3060,3055,3060,3055,746
|
|
20230823,142100,220774055,3050,3050,3050,3050,282
|
|
20230823,142000,219913955,3050,3050,3050,3050,231
|
|
20230823,141900,219209405,3055,3055,3055,3055,3
|
|
20230823,141800,219200240,3055,3055,3060,3055,1527
|
|
20230823,141700,214535250,3055,3050,3055,3050,257
|
|
20230823,141600,213751390,3045,3045,3050,3045,404
|
|
20230823,141500,212521205,3050,3050,3050,3050,0
|
|
20230823,141400,212521205,3050,3045,3050,3045,12
|
|
20230823,141300,212484655,3045,3050,3050,3045,233
|
|
20230823,141200,211775160,3045,3045,3045,3045,0
|
|
20230823,141100,211775160,3045,3050,3050,3045,233
|
|
20230823,141000,211065665,3045,3045,3045,3045,0
|
|
20230823,140900,211065665,3045,3050,3050,3045,271
|
|
20230823,140800,210240455,3050,3050,3050,3050,2
|
|
20230823,140700,210234355,3045,3045,3045,3045,309
|
|
20230823,140600,209293450,3050,3045,3050,3045,74
|
|
20230823,140500,209068115,3045,3045,3045,3045,231
|
|
20230823,140400,208364720,3050,3045,3050,3045,895
|
|
20230823,140300,205639420,3050,3045,3050,3045,232
|
|
20230823,140200,204932975,3050,3050,3050,3050,5
|
|
20230823,140100,204917725,3050,3045,3050,3045,405
|
|
20230823,140000,203683995,3050,3045,3050,3045,85
|
|
20230823,135900,203425120,3050,3045,3050,3045,232
|
|
20230823,135800,202718675,3050,3050,3050,3050,5
|
|
20230823,135700,202703425,3050,3045,3050,3045,74
|
|
20230823,135600,202478090,3045,3045,3045,3045,231
|
|
20230823,135500,201774695,3050,3050,3050,3050,1
|
|
20230823,135400,201771645,3045,3045,3045,3045,301
|
|
20230823,135300,200855100,3050,3050,3050,3050,10
|
|
20230823,135200,200824600,3050,3045,3050,3045,233
|
|
20230823,135100,200115105,3050,3050,3050,3050,0
|
|
20230823,135000,200115105,3050,3050,3050,3045,233
|
|
20230823,134900,199405610,3050,3050,3050,3050,7
|
|
20230823,134800,199384260,3050,3045,3050,3045,445
|
|
20230823,134700,198028735,3050,3050,3050,3050,0
|
|
20230823,134600,198028735,3050,3045,3050,3045,233
|
|
20230823,134500,197319240,3050,3050,3050,3050,3
|
|
20230823,134400,197310090,3045,3045,3045,3045,301
|
|
20230823,134300,196393545,3050,3050,3050,3050,4
|
|
20230823,134200,196381345,3050,3050,3050,3050,5
|
|
20230823,134100,196366095,3045,3050,3050,3045,236
|
|
20230823,134000,195647450,3045,3045,3045,3045,75
|
|
20230823,133900,195419075,3050,3045,3050,3045,234
|
|
20230823,133800,194706540,3050,3050,3050,3050,0
|
|
20230823,133700,194706540,3050,3045,3050,3045,320
|
|
20230823,133600,193732075,3045,3045,3045,3045,0
|
|
20230823,133500,193732075,3045,3045,3045,3045,231
|
|
20230823,133400,193028680,3050,3050,3050,3050,45
|
|
20230823,133300,192891430,3045,3045,3045,3045,231
|
|
20230823,133200,192188035,3050,3050,3050,3050,0
|
|
20230823,133100,192188035,3050,3045,3050,3045,235
|
|
20230823,133000,191472440,3045,3045,3045,3045,0
|
|
20230823,132900,191472440,3045,3045,3050,3045,273
|
|
20230823,132800,190641150,3050,3050,3050,3050,0
|
|
20230823,132700,190641150,3050,3045,3050,3045,318
|
|
20230823,132600,189672790,3050,3050,3050,3050,3
|
|
20230823,132500,189663640,3045,3045,3045,3045,0
|
|
20230823,132400,189663640,3045,3050,3050,3045,345
|
|
20230823,132300,188613110,3045,3045,3045,3045,0
|
|
20230823,132200,188613110,3045,3050,3050,3045,232
|
|
20230823,132100,187906665,3045,3045,3045,3045,4
|
|
20230823,132000,187894485,3045,3050,3050,3045,308
|
|
20230823,131900,186956600,3050,3050,3050,3050,0
|
|
20230823,131800,186956600,3050,3045,3050,3045,304
|
|
20230823,131700,186030915,3045,3045,3045,3045,20
|
|
20230823,131600,185970015,3045,3045,3045,3045,272
|
|
20230823,131500,185141775,3050,3050,3050,3050,5
|
|
20230823,131400,185126525,3050,3050,3055,3050,302
|
|
20230823,131300,184205415,3055,3055,3055,3050,25
|
|
20230823,131200,184129140,3050,3050,3050,3050,460
|
|
20230823,131100,182726140,3055,3055,3055,3055,0
|
|
20230823,131000,182726140,3055,3060,3060,3055,11
|
|
20230823,130900,182692530,3055,3055,3055,3055,261
|
|
20230823,130800,181895175,3050,3050,3050,3050,152
|
|
20230823,130700,181431575,3050,3060,3060,3050,308
|
|
20230823,130600,180491535,3055,3055,3055,3055,72
|
|
20230823,130500,180271575,3055,3055,3055,3055,331
|
|
20230823,130400,179260370,3060,3060,3060,3060,0
|
|
20230823,130300,179260370,3060,3060,3060,3055,282
|
|
20230823,130200,178398605,3060,3055,3060,3055,328
|
|
20230823,130100,177395850,3050,3060,3060,3050,269
|
|
20230823,130000,176574515,3060,3060,3060,3060,0
|
|
20230823,125900,176574515,3060,3055,3060,3055,232
|
|
20230823,125800,175865750,3060,3060,3060,3060,0
|
|
20230823,125700,175865750,3060,3055,3060,3055,281
|
|
20230823,125600,175007045,3060,3060,3060,3060,1
|
|
20230823,125500,175003985,3055,3055,3055,3055,231
|
|
20230823,125400,174298280,3060,3055,3060,3055,190
|
|
20230823,125300,173717265,3060,3060,3060,3060,1
|
|
20230823,125200,173714205,3055,3055,3060,3055,341
|
|
20230823,125100,172672445,3060,3060,3060,3060,1
|
|
20230823,125000,172669385,3050,3060,3060,3050,321
|
|
20230823,124900,171690270,3065,3065,3065,3065,0
|
|
20230823,124800,171690270,3065,3060,3065,3050,242
|
|
20230823,124700,170950830,3060,3065,3065,3060,75
|
|
20230823,124600,170721325,3055,3065,3065,3055,232
|
|
20230823,124500,170012555,3060,3065,3065,3060,80
|
|
20230823,124400,169767745,3060,3060,3060,3055,378
|
|
20230823,124300,168611435,3060,3060,3060,3060,71
|
|
20230823,124200,168394175,3060,3060,3060,3055,316
|
|
20230823,124100,167427790,3065,3065,3065,3065,0
|
|
20230823,124000,167427790,3065,3060,3065,3060,232
|
|
20230823,123900,166717865,3065,3065,3065,3065,0
|
|
20230823,123800,166717865,3065,3065,3065,3065,1
|
|
20230823,123700,166714800,3060,3060,3060,3060,231
|
|
20230823,123600,166007940,3060,3060,3060,3060,6
|
|
20230823,123500,165989580,3045,3060,3065,3045,2062
|
|
20230823,123400,159675595,3055,3055,3055,3055,71
|
|
20230823,123300,159458690,3060,3055,3060,3055,908
|
|
20230823,123200,156684745,3060,3060,3060,3060,1
|
|
20230823,123100,156681685,3055,3060,3060,3055,308
|
|
20230823,123000,155740735,3055,3055,3055,3055,76
|
|
20230823,122900,155508555,3060,3055,3060,3055,290
|
|
20230823,122800,154622600,3060,3060,3060,3060,1
|
|
20230823,122700,154619540,3055,3055,3055,3055,308
|
|
20230823,122600,153678600,3060,3060,3060,3060,0
|
|
20230823,122500,153678600,3060,3055,3060,3045,232
|
|
20230823,122400,152972125,3060,3060,3060,3060,6
|
|
20230823,122300,152953765,3060,3055,3060,3045,232
|
|
20230823,122200,152247010,3060,3060,3060,3060,19
|
|
20230823,122100,152188870,3060,3060,3060,3060,0
|
|
20230823,122000,152188870,3060,3050,3060,3045,421
|
|
20230823,121900,150905965,3045,3055,3055,3045,76
|
|
20230823,121800,150674520,3045,3050,3050,3045,231
|
|
20230823,121700,149971070,3055,3055,3055,3055,12
|
|
20230823,121600,149934410,3045,3060,3060,3045,233
|
|
20230823,121500,149224700,3065,3065,3065,3065,0
|
|
20230823,121400,149224700,3065,3055,3065,3045,232
|
|
20230823,121300,148518125,3045,3045,3045,3045,0
|
|
20230823,121200,148518125,3045,3065,3065,3045,232
|
|
20230823,121100,147811660,3065,3065,3065,3065,0
|
|
20230823,121000,147811660,3065,3045,3065,3045,513
|
|
20230823,120900,146248150,3050,3050,3050,3050,2955
|
|
20230823,120800,137235400,3050,3055,3055,3050,231
|
|
20230823,120700,136530840,3060,3060,3060,3060,0
|
|
20230823,120600,136530840,3060,3060,3060,3060,1
|
|
20230823,120500,136527780,3050,3055,3055,3050,309
|
|
20230823,120400,135585265,3060,3060,3060,3060,1
|
|
20230823,120300,135582205,3050,3055,3055,3050,231
|
|
20230823,120200,134876865,3060,3060,3060,3060,1
|
|
20230823,120100,134873805,3050,3060,3060,3050,234
|
|
20230823,120000,134160015,3060,3060,3060,3060,1
|
|
20230823,115900,134156955,3050,3060,3060,3050,408
|
|
20230823,115800,132911500,3050,3050,3050,3050,0
|
|
20230823,115700,132911500,3050,3055,3055,3050,231
|
|
20230823,115600,132206450,3060,3060,3060,3060,1
|
|
20230823,115500,132203390,3050,3055,3055,3050,231
|
|
20230823,115400,131497885,3055,3055,3055,3055,0
|
|
20230823,115300,131497885,3055,3055,3055,3055,231
|
|
20230823,115200,130792180,3060,3060,3060,3060,104
|
|
20230823,115100,130473940,3050,3055,3055,3050,231
|
|
20230823,115000,129768790,3060,3060,3060,3060,0
|
|
20230823,114900,129768790,3060,3060,3060,3060,1
|
|
20230823,114800,129765730,3050,3055,3055,3050,231
|
|
20230823,114700,129061155,3050,3050,3050,3050,0
|
|
20230823,114600,129061155,3050,3055,3055,3050,231
|
|
20230823,114500,128355920,3050,3050,3050,3050,0
|
|
20230823,114400,128355920,3050,3060,3060,3050,246
|
|
20230823,114300,127604960,3060,3060,3060,3060,100
|
|
20230823,114200,127298960,3055,3050,3055,3050,365
|
|
20230823,114100,126185040,3055,3055,3055,3055,0
|
|
20230823,114000,126185040,3055,3055,3055,3050,591
|
|
20230823,113900,124381485,3050,3050,3050,3050,0
|
|
20230823,113800,124381485,3050,3055,3055,3050,311
|
|
20230823,113700,123432925,3055,3050,3055,3050,81
|
|
20230823,113600,123185850,3055,3055,3055,3055,482
|
|
20230823,113500,121713340,3055,3055,3055,3055,0
|
|
20230823,113400,121713340,3055,3055,3055,3055,75
|
|
20230823,113300,121484215,3055,3060,3060,3055,383
|
|
20230823,113200,120313390,3055,3060,3060,3055,148
|
|
20230823,113100,119861230,3055,3055,3055,3055,231
|
|
20230823,113000,119155525,3055,3055,3055,3055,0
|
|
20230823,112900,119155525,3055,3055,3055,3055,378
|
|
20230823,112800,118000735,3055,3055,3055,3055,37
|
|
20230823,112700,117887700,3060,3060,3060,3060,460
|
|
20230823,112600,116480100,3070,3070,3070,3070,0
|
|
20230823,112500,116480100,3070,3070,3070,3060,251
|
|
20230823,112400,115711840,3070,3070,3070,3070,0
|
|
20230823,112300,115711840,3070,3065,3070,3060,232
|
|
20230823,112200,115001900,3075,3075,3075,3075,1
|
|
20230823,112100,114998825,3060,3060,3060,3060,231
|
|
20230823,112000,114291965,3060,3060,3060,3060,284
|
|
20230823,111900,113422925,3055,3060,3060,3055,231
|
|
20230823,111800,112716735,3075,3075,3075,3075,1
|
|
20230823,111700,112713660,3080,3065,3080,3065,1200
|
|
20230823,111600,109021565,3055,3060,3060,3055,231
|
|
20230823,111500,108315805,3055,3055,3055,3055,0
|
|
20230823,111400,108315805,3055,3065,3065,3055,306
|
|
20230823,111300,107380815,3055,3055,3055,3055,0
|
|
20230823,111200,107380815,3055,3060,3060,3055,231
|
|
20230823,111100,106675105,3055,3055,3055,3055,78
|
|
20230823,111000,106436815,3055,3060,3060,3055,342
|
|
20230823,110900,105391965,3060,3060,3060,3060,679
|
|
20230823,110800,103314225,3060,3060,3060,3060,304
|
|
20230823,110700,102383985,3060,3060,3060,3060,118
|
|
20230823,110600,102022905,3060,3060,3060,3060,232
|
|
20230823,110500,101312985,3060,3060,3060,3060,0
|
|
20230823,110400,101312985,3060,3065,3065,3060,232
|
|
20230823,110300,100602385,3070,3070,3070,3070,10
|
|
20230823,110200,100571685,3065,3065,3065,3065,0
|
|
20230823,110100,100571685,3065,3065,3065,3065,232
|
|
20230823,110000,99860605,3065,3065,3065,3065,0
|
|
20230823,105900,99860605,3065,3070,3070,3065,280
|
|
20230823,105800,99002165,3065,3065,3065,3065,0
|
|
20230823,105700,99002165,3065,3070,3070,3065,282
|
|
20230823,105600,98136570,3070,3070,3070,3070,0
|
|
20230823,105500,98136570,3070,3070,3070,3070,233
|
|
20230823,105400,97421260,3075,3075,3075,3075,0
|
|
20230823,105300,97421260,3075,3075,3075,3075,0
|
|
20230823,105200,97421260,3075,3075,3075,3070,88
|
|
20230823,105100,97150805,3075,3075,3075,3075,0
|
|
20230823,105000,97150805,3075,3075,3075,3075,0
|
|
20230823,104900,97150805,3075,3075,3075,3075,1
|
|
20230823,104800,97147730,3075,3075,3075,3075,3
|
|
20230823,104700,97138505,3075,3075,3075,3075,0
|
|
20230823,104600,97138505,3075,3075,3075,3075,0
|
|
20230823,104500,97138505,3075,3075,3075,3075,0
|
|
20230823,104400,97138505,3075,3075,3075,3075,3
|
|
20230823,104300,97129280,3075,3075,3075,3075,20
|
|
20230823,104200,97067780,3075,3075,3075,3075,30
|
|
20230823,104100,96975530,3075,3075,3075,3075,14
|
|
20230823,104000,96932480,3075,3075,3075,3075,39
|
|
20230823,103900,96812555,3075,3070,3075,3070,21
|
|
20230823,103800,96747985,3075,3075,3075,3075,0
|
|
20230823,103700,96747985,3075,3075,3075,3075,11
|
|
20230823,103600,96714160,3075,3075,3075,3075,0
|
|
20230823,103500,96714160,3075,3075,3075,3075,0
|
|
20230823,103400,96714160,3075,3075,3075,3075,50
|
|
20230823,103300,96560410,3070,3070,3070,3070,77
|
|
20230823,103200,96324020,3070,3070,3070,3070,73
|
|
20230823,103100,96099910,3070,3070,3070,3070,0
|
|
20230823,103000,96099910,3070,3070,3075,3070,242
|
|
20230823,102900,95356965,3070,3070,3070,3070,73
|
|
20230823,102800,95132855,3075,3075,3075,3075,0
|
|
20230823,102700,95132855,3075,3075,3075,3075,1
|
|
20230823,102600,95129780,3070,3070,3070,3070,0
|
|
20230823,102500,95129780,3070,3070,3070,3070,161
|
|
20230823,102400,94635510,3075,3075,3075,3075,8
|
|
20230823,102300,94610910,3075,3075,3075,3075,180
|
|
20230823,102200,94057410,3075,3075,3075,3075,10
|
|
20230823,102100,94026660,3080,3080,3080,3080,0
|
|
20230823,102000,94026660,3080,3085,3085,3080,305
|
|
20230823,101900,93087240,3080,3080,3080,3080,538
|
|
20230823,101800,91430200,3080,3075,3080,3075,290
|
|
20230823,101700,90538400,3070,3070,3070,3070,75
|
|
20230823,101600,90308150,3075,3065,3075,3065,76
|
|
20230823,101500,90075200,3075,3075,3075,3075,1
|
|
20230823,101400,90072125,3075,3075,3075,3075,1
|
|
20230823,101300,90069050,3065,3070,3070,3065,298
|
|
20230823,101200,89154560,3075,3075,3075,3075,0
|
|
20230823,101100,89154560,3075,3075,3075,3070,77
|
|
20230823,101000,88918160,3070,3070,3070,3070,73
|
|
20230823,100900,88694050,3075,3070,3075,3070,12
|
|
20230823,100800,88657205,3075,3070,3075,3070,79
|
|
20230823,100700,88414670,3070,3070,3070,3070,75
|
|
20230823,100600,88184420,3075,3070,3075,3070,175
|
|
20230823,100500,87647155,3075,3075,3075,3075,0
|
|
20230823,100400,87647155,3075,3075,3075,3075,3
|
|
20230823,100300,87637930,3075,3075,3075,3075,0
|
|
20230823,100200,87637930,3075,3070,3075,3070,262
|
|
20230823,100100,86833540,3070,3065,3070,3065,105
|
|
20230823,100000,86511705,3065,3065,3065,3065,0
|
|
20230823,095900,86511705,3065,3065,3065,3065,40
|
|
20230823,095800,86389105,3065,3065,3065,3065,240
|
|
20230823,095700,85653505,3065,3060,3065,3060,107
|
|
20230823,095600,85325975,3065,3065,3065,3065,0
|
|
20230823,095500,85325975,3065,3065,3065,3065,0
|
|
20230823,095400,85325975,3065,3060,3065,3060,127
|
|
20230823,095300,84937085,3060,3060,3060,3060,78
|
|
20230823,095200,84698405,3060,3060,3060,3060,0
|
|
20230823,095100,84698405,3060,3060,3060,3060,73
|
|
20230823,095000,84475025,3060,3060,3060,3060,0
|
|
20230823,094900,84475025,3060,3060,3060,3060,0
|
|
20230823,094800,84475025,3060,3060,3060,3060,74
|
|
20230823,094700,84248585,3055,3055,3055,3055,0
|
|
20230823,094600,84248585,3055,3055,3055,3055,0
|
|
20230823,094500,84248585,3055,3055,3055,3050,711
|
|
20230823,094400,82076855,3055,3055,3055,3055,3
|
|
20230823,094300,82067690,3060,3060,3060,3060,13
|
|
20230823,094200,82027910,3060,3060,3075,3060,1002
|
|
20230823,094100,78961775,3080,3060,3080,3060,13113
|
|
20230823,094000,38673615,3055,3060,3060,3055,18
|
|
20230823,093900,38618585,3060,3060,3060,3060,2
|
|
20230823,093800,38612465,3060,3060,3060,3060,5
|
|
20230823,093700,38597165,3055,3060,3060,3055,30
|
|
20230823,093600,38505415,3060,3060,3060,3060,0
|
|
20230823,093500,38505415,3060,3055,3060,3050,69
|
|
20230823,093400,38294615,3055,3055,3055,3055,1
|
|
20230823,093300,38291560,3055,3055,3055,3055,112
|
|
20230823,093200,37949400,3055,3045,3055,3045,234
|
|
20230823,093100,37236010,3050,3055,3055,3045,20
|
|
20230823,093000,37175055,3055,3050,3055,3050,5
|
|
20230823,092900,37159785,3045,3050,3050,3045,510
|
|
20230823,092800,35606730,3050,3050,3055,3050,6
|
|
20230823,092700,35588415,3045,3045,3045,3045,0
|
|
20230823,092600,35588415,3045,3045,3045,3045,0
|
|
20230823,092500,35588415,3045,3045,3045,3045,10
|
|
20230823,092400,35557965,3045,3060,3060,3045,1101
|
|
20230823,092300,32197580,3055,3055,3055,3055,1
|
|
20230823,092200,32194525,3055,3055,3055,3055,0
|
|
20230823,092100,32194525,3055,3055,3055,3055,10
|
|
20230823,092000,32163975,3060,3060,3060,3060,1
|
|
20230823,091900,32160915,3055,3055,3055,3055,11
|
|
20230823,091800,32127310,3060,3060,3060,3060,2
|
|
20230823,091700,32121190,3055,3055,3055,3055,10
|
|
20230823,091600,32090640,3055,3055,3055,3055,0
|
|
20230823,091500,32090640,3055,3055,3055,3055,10
|
|
20230823,091400,32060090,3060,3060,3060,3060,52
|
|
20230823,091300,31900970,3060,3060,3060,3060,1
|
|
20230823,091200,31897910,3055,3060,3060,3055,19
|
|
20230823,091100,31839820,3060,3055,3060,3055,404
|
|
20230823,091000,30605580,3060,3060,3060,3060,40
|
|
20230823,090900,30483180,3065,3055,3065,3055,565
|
|
20230823,090800,28755070,3055,3055,3055,3055,46
|
|
20230823,090700,28614540,3055,3060,3060,3055,20
|
|
20230823,090600,28553390,3065,3065,3065,3060,7401
|
|
20230823,090500,5906115,3070,3070,3070,3070,2
|
|
20230823,090400,5899975,3065,3065,3065,3065,10
|
|
20230823,090300,5869325,3070,3060,3070,3060,733
|
|
20230823,090200,3623345,3070,3070,3070,3070,40
|
|
20230823,090100,3500545,3070,3065,3070,3060,12
|
|
20230823,090000,3463810,3065,3065,3070,3065,1130
|