644 lines
31 KiB
CSV
644 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,194100,730729175,3070,3070,3070,3070,7406
|
|
20230828,194000,730729175,3070,3070,3070,3070,0
|
|
20230828,193900,730729175,3070,3070,3070,3070,0
|
|
20230828,193800,730729175,3070,3070,3070,3070,0
|
|
20230828,193700,730729175,3070,3070,3070,3070,0
|
|
20230828,193600,730729175,3070,3070,3070,3070,0
|
|
20230828,193500,730729175,3070,3070,3070,3070,0
|
|
20230828,193400,730729175,3070,3070,3070,3070,0
|
|
20230828,193300,730729175,3070,3070,3070,3070,0
|
|
20230828,193200,730729175,3070,3070,3070,3070,0
|
|
20230828,193100,730729175,3070,3070,3070,3070,0
|
|
20230828,193000,730729175,3070,3070,3070,3070,0
|
|
20230828,192900,730729175,3070,3070,3070,3070,0
|
|
20230828,192800,730729175,3070,3070,3070,3070,0
|
|
20230828,192700,730729175,3070,3070,3070,3070,0
|
|
20230828,192600,730729175,3070,3070,3070,3070,0
|
|
20230828,192500,730729175,3070,3070,3070,3070,0
|
|
20230828,192400,730729175,3070,3070,3070,3070,0
|
|
20230828,192300,730729175,3070,3070,3070,3070,0
|
|
20230828,192200,730729175,3070,3070,3070,3070,0
|
|
20230828,192100,730729175,3070,3070,3070,3070,0
|
|
20230828,192000,730729175,3070,3070,3070,3070,0
|
|
20230828,191900,730729175,3070,3070,3070,3070,0
|
|
20230828,191800,730729175,3070,3070,3070,3070,0
|
|
20230828,191700,730729175,3070,3070,3070,3070,0
|
|
20230828,191600,730729175,3070,3070,3070,3070,0
|
|
20230828,191500,730729175,3070,3070,3070,3070,0
|
|
20230828,191400,730729175,3070,3070,3070,3070,0
|
|
20230828,191300,730729175,3070,3070,3070,3070,0
|
|
20230828,191200,730729175,3070,3070,3070,3070,0
|
|
20230828,191100,730729175,3070,3070,3070,3070,7406
|
|
20230828,191000,730729175,3070,3070,3070,3070,0
|
|
20230828,190900,730729175,3070,3070,3070,3070,0
|
|
20230828,190800,730729175,3070,3070,3070,3070,0
|
|
20230828,190700,730729175,3070,3070,3070,3070,0
|
|
20230828,190600,730729175,3070,3070,3070,3070,0
|
|
20230828,190500,730729175,3070,3070,3070,3070,0
|
|
20230828,190400,730729175,3070,3070,3070,3070,0
|
|
20230828,190300,730729175,3070,3070,3070,3070,0
|
|
20230828,190200,730729175,3070,3070,3070,3070,0
|
|
20230828,190100,730729175,3070,3070,3070,3070,0
|
|
20230828,190000,730729175,3070,3070,3070,3070,0
|
|
20230828,185900,730729175,3070,3070,3070,3070,0
|
|
20230828,185800,730729175,3070,3070,3070,3070,0
|
|
20230828,185700,730729175,3070,3070,3070,3070,0
|
|
20230828,185600,730729175,3070,3070,3070,3070,0
|
|
20230828,185500,730729175,3070,3070,3070,3070,0
|
|
20230828,185400,730729175,3070,3070,3070,3070,0
|
|
20230828,185300,730729175,3070,3070,3070,3070,0
|
|
20230828,185200,730729175,3070,3070,3070,3070,0
|
|
20230828,185100,730729175,3070,3070,3070,3070,0
|
|
20230828,185000,730729175,3070,3070,3070,3070,0
|
|
20230828,184900,730729175,3070,3070,3070,3070,0
|
|
20230828,184800,730729175,3070,3070,3070,3070,0
|
|
20230828,184700,730729175,3070,3070,3070,3070,0
|
|
20230828,184600,730729175,3070,3070,3070,3070,0
|
|
20230828,184500,730729175,3070,3070,3070,3070,0
|
|
20230828,184400,730729175,3070,3070,3070,3070,0
|
|
20230828,184300,730729175,3070,3070,3070,3070,0
|
|
20230828,184200,730729175,3070,3070,3070,3070,0
|
|
20230828,184100,730729175,3070,3070,3070,3070,7406
|
|
20230828,184000,730729175,3070,3070,3070,3070,0
|
|
20230828,183900,730729175,3070,3070,3070,3070,0
|
|
20230828,183800,730729175,3070,3070,3070,3070,0
|
|
20230828,183700,730729175,3070,3070,3070,3070,0
|
|
20230828,183600,730729175,3070,3070,3070,3070,0
|
|
20230828,183500,730729175,3070,3070,3070,3070,0
|
|
20230828,183400,730729175,3070,3070,3070,3070,0
|
|
20230828,183300,730729175,3070,3070,3070,3070,0
|
|
20230828,183200,730729175,3070,3070,3070,3070,0
|
|
20230828,183100,730729175,3070,3070,3070,3070,0
|
|
20230828,183000,730729175,3070,3070,3070,3070,0
|
|
20230828,182900,730729175,3070,3070,3070,3070,0
|
|
20230828,182800,730729175,3070,3070,3070,3070,0
|
|
20230828,182700,730729175,3070,3070,3070,3070,0
|
|
20230828,182600,730729175,3070,3070,3070,3070,0
|
|
20230828,182500,730729175,3070,3070,3070,3070,0
|
|
20230828,182400,730729175,3070,3070,3070,3070,0
|
|
20230828,182300,730729175,3070,3070,3070,3070,0
|
|
20230828,182200,730729175,3070,3070,3070,3070,0
|
|
20230828,182100,730729175,3070,3070,3070,3070,0
|
|
20230828,182000,730729175,3070,3070,3070,3070,0
|
|
20230828,181900,730729175,3070,3070,3070,3070,0
|
|
20230828,181800,730729175,3070,3070,3070,3070,0
|
|
20230828,181700,730729175,3070,3070,3070,3070,0
|
|
20230828,181600,730729175,3070,3070,3070,3070,0
|
|
20230828,181500,730729175,3070,3070,3070,3070,0
|
|
20230828,181400,730729175,3070,3070,3070,3070,0
|
|
20230828,181300,730729175,3070,3070,3070,3070,0
|
|
20230828,181200,730729175,3070,3070,3070,3070,0
|
|
20230828,181100,730729175,3070,3070,3070,3070,7406
|
|
20230828,181000,730729175,3070,3070,3070,3070,0
|
|
20230828,180900,730729175,3070,3070,3070,3070,0
|
|
20230828,180800,730729175,3070,3070,3070,3070,0
|
|
20230828,180700,730729175,3070,3070,3070,3070,0
|
|
20230828,180600,730729175,3070,3070,3070,3070,0
|
|
20230828,180500,730729175,3070,3070,3070,3070,0
|
|
20230828,180400,730729175,3070,3070,3070,3070,0
|
|
20230828,180300,730729175,3070,3070,3070,3070,0
|
|
20230828,180200,730729175,3070,3070,3070,3070,0
|
|
20230828,180100,730729175,3070,3070,3070,3070,0
|
|
20230828,180000,730729175,3070,3070,3070,3070,0
|
|
20230828,175900,730729175,3070,3070,3070,3070,0
|
|
20230828,175800,730729175,3070,3070,3070,3070,0
|
|
20230828,175700,730729175,3070,3070,3070,3070,0
|
|
20230828,175600,730729175,3070,3070,3070,3070,0
|
|
20230828,175500,730729175,3070,3070,3070,3070,0
|
|
20230828,175400,730729175,3070,3070,3070,3070,0
|
|
20230828,175300,730729175,3070,3070,3070,3070,0
|
|
20230828,175200,730729175,3070,3070,3070,3070,0
|
|
20230828,175100,730729175,3070,3070,3070,3070,0
|
|
20230828,175000,730729175,3070,3070,3070,3070,0
|
|
20230828,174900,730729175,3070,3070,3070,3070,0
|
|
20230828,174800,730729175,3070,3070,3070,3070,0
|
|
20230828,174700,730729175,3070,3070,3070,3070,0
|
|
20230828,174600,730729175,3070,3070,3070,3070,0
|
|
20230828,174500,730729175,3070,3070,3070,3070,0
|
|
20230828,174400,730729175,3070,3070,3070,3070,0
|
|
20230828,174300,730729175,3070,3070,3070,3070,0
|
|
20230828,174200,730729175,3070,3070,3070,3070,0
|
|
20230828,174100,730729175,3070,3070,3070,3070,7406
|
|
20230828,174000,730729175,3070,3070,3070,3070,0
|
|
20230828,173900,730729175,3070,3070,3070,3070,0
|
|
20230828,173800,730729175,3070,3070,3070,3070,0
|
|
20230828,173700,730729175,3070,3070,3070,3070,0
|
|
20230828,173600,730729175,3070,3070,3070,3070,0
|
|
20230828,173500,730729175,3070,3070,3070,3070,0
|
|
20230828,173400,730729175,3070,3070,3070,3070,0
|
|
20230828,173300,730729175,3070,3070,3070,3070,0
|
|
20230828,173200,730729175,3070,3070,3070,3070,0
|
|
20230828,173100,730729175,3070,3070,3070,3070,0
|
|
20230828,173000,730729175,3070,3070,3070,3070,0
|
|
20230828,172900,730729175,3070,3070,3070,3070,0
|
|
20230828,172800,730729175,3070,3070,3070,3070,0
|
|
20230828,172700,730729175,3070,3070,3070,3070,0
|
|
20230828,172600,730729175,3070,3070,3070,3070,0
|
|
20230828,172500,730729175,3070,3070,3070,3070,0
|
|
20230828,172400,730729175,3070,3070,3070,3070,0
|
|
20230828,172300,730729175,3070,3070,3070,3070,0
|
|
20230828,172200,730729175,3070,3070,3070,3070,0
|
|
20230828,172100,730729175,3070,3070,3070,3070,0
|
|
20230828,172000,730729175,3070,3070,3070,3070,0
|
|
20230828,171900,730729175,3070,3070,3070,3070,0
|
|
20230828,171800,730729175,3070,3070,3070,3070,0
|
|
20230828,171700,730729175,3070,3070,3070,3070,0
|
|
20230828,171600,730729175,3070,3070,3070,3070,0
|
|
20230828,171500,730729175,3070,3070,3070,3070,0
|
|
20230828,171400,730729175,3070,3070,3070,3070,0
|
|
20230828,171300,730729175,3070,3070,3070,3070,0
|
|
20230828,171200,730729175,3070,3070,3070,3070,0
|
|
20230828,171100,730729175,3070,3070,3070,3070,7406
|
|
20230828,171000,730729175,3070,3070,3070,3070,0
|
|
20230828,170900,730729175,3070,3070,3070,3070,0
|
|
20230828,170800,730729175,3070,3070,3070,3070,0
|
|
20230828,170700,730729175,3070,3070,3070,3070,0
|
|
20230828,170600,730729175,3070,3070,3070,3070,0
|
|
20230828,170500,730729175,3070,3070,3070,3070,0
|
|
20230828,170400,730729175,3070,3070,3070,3070,0
|
|
20230828,170300,730729175,3070,3070,3070,3070,0
|
|
20230828,170200,730729175,3070,3070,3070,3070,0
|
|
20230828,170100,730729175,3070,3070,3070,3070,0
|
|
20230828,170000,730729175,3070,3070,3070,3070,0
|
|
20230828,165900,730729175,3070,3070,3070,3070,0
|
|
20230828,165800,730729175,3070,3070,3070,3070,0
|
|
20230828,165700,730729175,3070,3070,3070,3070,0
|
|
20230828,165600,730729175,3070,3070,3070,3070,0
|
|
20230828,165500,730729175,3070,3070,3070,3070,0
|
|
20230828,165400,730729175,3070,3070,3070,3070,0
|
|
20230828,165300,730729175,3070,3070,3070,3070,0
|
|
20230828,165200,730729175,3070,3070,3070,3070,0
|
|
20230828,165100,730729175,3070,3070,3070,3070,0
|
|
20230828,165000,730729175,3070,3070,3070,3070,0
|
|
20230828,164900,730729175,3070,3070,3070,3070,0
|
|
20230828,164800,730729175,3070,3070,3070,3070,0
|
|
20230828,164700,730729175,3070,3070,3070,3070,0
|
|
20230828,164600,730729175,3070,3070,3070,3070,0
|
|
20230828,164500,730729175,3070,3070,3070,3070,0
|
|
20230828,164400,730729175,3070,3070,3070,3070,0
|
|
20230828,164300,730729175,3070,3070,3070,3070,0
|
|
20230828,164200,730729175,3070,3070,3070,3070,0
|
|
20230828,164100,730729175,3070,3070,3070,3070,7406
|
|
20230828,164000,730729175,3070,3070,3070,3070,0
|
|
20230828,163900,730729175,3070,3070,3070,3070,0
|
|
20230828,163800,730729175,3070,3070,3070,3070,0
|
|
20230828,163700,730729175,3070,3070,3070,3070,0
|
|
20230828,163600,730729175,3070,3070,3070,3070,0
|
|
20230828,163500,730729175,3070,3070,3070,3070,0
|
|
20230828,163400,730729175,3070,3070,3070,3070,0
|
|
20230828,163300,730729175,3070,3070,3070,3070,0
|
|
20230828,163200,730729175,3070,3070,3070,3070,0
|
|
20230828,163100,730729175,3070,3070,3070,3070,0
|
|
20230828,163000,730729175,3070,3070,3070,3070,0
|
|
20230828,162900,730729175,3070,3070,3070,3070,0
|
|
20230828,162800,730729175,3070,3070,3070,3070,0
|
|
20230828,162700,730729175,3070,3070,3070,3070,0
|
|
20230828,162600,730729175,3070,3070,3070,3070,0
|
|
20230828,162500,730729175,3070,3070,3070,3070,0
|
|
20230828,162400,730729175,3070,3070,3070,3070,0
|
|
20230828,162300,730729175,3070,3070,3070,3070,0
|
|
20230828,162200,730729175,3070,3070,3070,3070,0
|
|
20230828,162100,730729175,3070,3070,3070,3070,0
|
|
20230828,162000,730729175,3070,3070,3070,3070,0
|
|
20230828,161900,730729175,3070,3070,3070,3070,0
|
|
20230828,161800,730729175,3070,3070,3070,3070,0
|
|
20230828,161700,730729175,3070,3070,3070,3070,0
|
|
20230828,161600,730729175,3070,3070,3070,3070,0
|
|
20230828,161500,730729175,3070,3070,3070,3070,0
|
|
20230828,161400,730729175,3070,3070,3070,3070,0
|
|
20230828,161300,730729175,3070,3070,3070,3070,0
|
|
20230828,161200,730729175,3070,3070,3070,3070,0
|
|
20230828,161100,730729175,3070,3070,3070,3070,7406
|
|
20230828,161000,730729175,3070,3070,3070,3070,0
|
|
20230828,160900,730729175,3070,3070,3070,3070,0
|
|
20230828,160800,730729175,3070,3070,3070,3070,0
|
|
20230828,160700,730729175,3070,3070,3070,3070,0
|
|
20230828,160600,730729175,3070,3070,3070,3070,0
|
|
20230828,160500,730729175,3070,3070,3070,3070,0
|
|
20230828,160400,730729175,3070,3070,3070,3070,0
|
|
20230828,160300,730729175,3070,3070,3070,3070,0
|
|
20230828,160200,730729175,3070,3070,3070,3070,0
|
|
20230828,160100,730729175,3070,3070,3070,3070,0
|
|
20230828,160000,730729175,3070,3070,3070,3070,0
|
|
20230828,155900,730729175,3070,3070,3070,3070,0
|
|
20230828,155800,730729175,3070,3070,3070,3070,0
|
|
20230828,155700,730729175,3070,3070,3070,3070,0
|
|
20230828,155600,730729175,3070,3070,3070,3070,0
|
|
20230828,155500,730729175,3070,3070,3070,3070,0
|
|
20230828,155400,730729175,3070,3070,3070,3070,0
|
|
20230828,155300,730729175,3070,3070,3070,3070,0
|
|
20230828,155200,730729175,3070,3070,3070,3070,0
|
|
20230828,155100,730729175,3070,3070,3070,3070,0
|
|
20230828,155000,730729175,3070,3070,3070,3070,0
|
|
20230828,154900,730729175,3070,3070,3070,3070,0
|
|
20230828,154800,730729175,3070,3070,3070,3070,0
|
|
20230828,154700,730729175,3070,3070,3070,3070,0
|
|
20230828,154600,730729175,3070,3070,3070,3070,0
|
|
20230828,154500,730729175,3070,3070,3070,3070,0
|
|
20230828,154400,730729175,3070,3070,3070,3070,0
|
|
20230828,154300,730729175,3070,3070,3070,3070,0
|
|
20230828,154200,730729175,3070,3070,3070,3070,0
|
|
20230828,154100,730729175,3070,3070,3070,3070,7406
|
|
20230828,154000,730729175,3070,3070,3070,3070,0
|
|
20230828,153900,730729175,3070,3070,3070,3070,0
|
|
20230828,153800,730729175,3070,3070,3070,3070,0
|
|
20230828,153700,730729175,3070,3070,3070,3070,0
|
|
20230828,153600,730729175,3070,3070,3070,3070,0
|
|
20230828,153500,730729175,3070,3070,3070,3070,0
|
|
20230828,153400,730729175,3070,3070,3070,3070,0
|
|
20230828,153300,730729175,3070,3070,3070,3070,0
|
|
20230828,153200,730729175,3070,3070,3070,3070,0
|
|
20230828,153100,730729175,3070,3070,3070,3070,0
|
|
20230828,153000,730729175,3070,3070,3070,3070,7406
|
|
20230828,152900,707992755,3075,3075,3075,3075,0
|
|
20230828,152800,707992755,3075,3075,3075,3075,0
|
|
20230828,152700,707992755,3075,3075,3075,3075,0
|
|
20230828,152600,707992755,3075,3075,3075,3075,0
|
|
20230828,152500,707992755,3075,3075,3075,3075,0
|
|
20230828,152400,707992755,3075,3075,3075,3075,0
|
|
20230828,152300,707992755,3075,3075,3075,3075,0
|
|
20230828,152200,707992755,3075,3075,3075,3075,0
|
|
20230828,152100,707992755,3075,3075,3075,3075,0
|
|
20230828,152000,707992755,3075,3075,3075,3075,0
|
|
20230828,151900,707992755,3075,3070,3075,3070,320
|
|
20230828,151800,707010105,3070,3070,3070,3070,245
|
|
20230828,151700,706257955,3070,3070,3070,3070,399
|
|
20230828,151600,705033025,3065,3065,3065,3060,398
|
|
20230828,151500,703814685,3060,3065,3070,3060,697
|
|
20230828,151400,701680525,3060,3065,3065,3060,400
|
|
20230828,151300,700456115,3065,3070,3070,3065,198
|
|
20230828,151200,699849190,3075,3070,3075,3070,71
|
|
20230828,151100,699631215,3070,3070,3070,3070,0
|
|
20230828,151000,699631215,3070,3070,3070,3070,338
|
|
20230828,150900,698593555,3075,3075,3075,3075,300
|
|
20230828,150800,697671055,3075,3070,3075,3070,273
|
|
20230828,150700,696832940,3065,3065,3065,3065,0
|
|
20230828,150600,696832940,3065,3065,3065,3065,1000
|
|
20230828,150500,693767940,3065,3065,3065,3065,1002
|
|
20230828,150400,690696810,3050,3050,3050,3050,0
|
|
20230828,150300,690696810,3050,3070,3070,3050,1951
|
|
20230828,150200,684732785,3070,3070,3070,3070,407
|
|
20230828,150100,683483295,3070,3065,3070,3065,829
|
|
20230828,150000,680939290,3065,3065,3065,3065,152
|
|
20230828,145900,680473410,3060,3060,3060,3060,0
|
|
20230828,145800,680473410,3060,3060,3060,3060,1
|
|
20230828,145700,680470350,3060,3060,3060,3060,0
|
|
20230828,145600,680470350,3060,3060,3060,3060,0
|
|
20230828,145500,680470350,3060,3060,3060,3060,0
|
|
20230828,145400,680470350,3060,3050,3060,3050,1214
|
|
20230828,145300,676757650,3050,3050,3050,3050,238
|
|
20230828,145200,676031750,3060,3060,3060,3060,2
|
|
20230828,145100,676025630,3055,3055,3055,3055,1
|
|
20230828,145000,676022575,3050,3050,3050,3050,200
|
|
20230828,144900,675412575,3050,3050,3050,3050,0
|
|
20230828,144800,675412575,3050,3050,3050,3050,0
|
|
20230828,144700,675412575,3050,3050,3050,3050,0
|
|
20230828,144600,675412575,3050,3050,3050,3050,1
|
|
20230828,144500,675409525,3050,3050,3050,3050,0
|
|
20230828,144400,675409525,3050,3050,3050,3050,0
|
|
20230828,144300,675409525,3050,3050,3050,3050,0
|
|
20230828,144200,675409525,3050,3050,3050,3050,0
|
|
20230828,144100,675409525,3050,3050,3050,3050,11
|
|
20230828,144000,675375975,3050,3050,3050,3050,1500
|
|
20230828,143900,670800975,3065,3065,3065,3065,0
|
|
20230828,143800,670800975,3065,3060,3065,3045,6379
|
|
20230828,143700,651359010,3060,3060,3060,3060,0
|
|
20230828,143600,651359010,3060,3060,3060,3060,1600
|
|
20230828,143500,646463010,3065,3065,3065,3065,2
|
|
20230828,143400,646456880,3065,3065,3065,3065,901
|
|
20230828,143300,643695315,3060,3060,3060,3060,157
|
|
20230828,143200,643214895,3060,3060,3060,3060,0
|
|
20230828,143100,643214895,3060,3060,3060,3060,0
|
|
20230828,143000,643214895,3060,3070,3070,3060,3688
|
|
20230828,142900,631917590,3070,3070,3070,3070,0
|
|
20230828,142800,631917590,3070,3070,3070,3070,0
|
|
20230828,142700,631917590,3070,3070,3070,3070,0
|
|
20230828,142600,631917590,3070,3070,3070,3070,30
|
|
20230828,142500,631825490,3070,3070,3070,3070,0
|
|
20230828,142400,631825490,3070,3070,3070,3070,819
|
|
20230828,142300,629311160,3080,3080,3080,3080,0
|
|
20230828,142200,629311160,3080,3080,3080,3080,0
|
|
20230828,142100,629311160,3080,3080,3080,3080,1
|
|
20230828,142000,629308080,3080,3080,3080,3080,19
|
|
20230828,141900,629249560,3080,3080,3080,3080,12
|
|
20230828,141800,629212600,3080,3080,3080,3080,0
|
|
20230828,141700,629212600,3080,3075,3080,3070,772
|
|
20230828,141600,626842435,3080,3075,3080,3075,31
|
|
20230828,141500,626747050,3075,3080,3080,3075,531
|
|
20230828,141400,625111665,3075,3080,3080,3075,13
|
|
20230828,141300,625071630,3075,3080,3080,3075,11
|
|
20230828,141200,625037755,3075,3080,3080,3075,13
|
|
20230828,141100,624997720,3080,3080,3080,3080,12
|
|
20230828,141000,624960760,3075,3075,3075,3075,10
|
|
20230828,140900,624930010,3075,3075,3075,3075,0
|
|
20230828,140800,624930010,3075,3075,3075,3075,12
|
|
20230828,140700,624893110,3075,3075,3075,3075,12
|
|
20230828,140600,624856210,3075,3075,3075,3075,12
|
|
20230828,140500,624819310,3075,3075,3075,3075,12
|
|
20230828,140400,624782410,3075,3075,3075,3075,0
|
|
20230828,140300,624782410,3075,3075,3075,3075,12
|
|
20230828,140200,624745510,3085,3085,3085,3085,12
|
|
20230828,140100,624708490,3085,3080,3085,3065,1492
|
|
20230828,140000,620135255,3080,3080,3080,3080,755
|
|
20230828,135900,617809855,3080,3080,3080,3080,0
|
|
20230828,135800,617809855,3080,3090,3090,3070,6521
|
|
20230828,135700,597783955,3085,3075,3085,3075,9
|
|
20230828,135600,597756240,3075,3090,3090,3075,99
|
|
20230828,135500,597450420,3090,3090,3090,3090,12
|
|
20230828,135400,597413340,3090,3090,3090,3090,0
|
|
20230828,135300,597413340,3090,3090,3090,3090,12
|
|
20230828,135200,597376260,3090,3090,3090,3090,12
|
|
20230828,135100,597339180,3090,3085,3090,3085,174
|
|
20230828,135000,596802330,3095,3085,3095,3085,3006
|
|
20230828,134900,587503875,3085,3085,3085,3085,0
|
|
20230828,134800,587503875,3085,3085,3085,3085,1001
|
|
20230828,134700,584415790,3085,3090,3090,3085,22
|
|
20230828,134600,584347860,3090,3090,3090,3090,12
|
|
20230828,134500,584310780,3090,3090,3090,3090,12
|
|
20230828,134400,584273700,3090,3090,3090,3090,0
|
|
20230828,134300,584273700,3090,3090,3090,3090,12
|
|
20230828,134200,584236620,3090,3090,3090,3090,12
|
|
20230828,134100,584199540,3085,3085,3085,3085,2
|
|
20230828,134000,584193370,3090,3090,3090,3090,0
|
|
20230828,133900,584193370,3090,3090,3090,3090,12
|
|
20230828,133800,584156290,3070,3090,3090,3070,80
|
|
20230828,133700,583910430,3090,3090,3090,3090,22
|
|
20230828,133600,583842450,3090,3090,3090,3090,2
|
|
20230828,133500,583836270,3095,3090,3095,3090,50
|
|
20230828,133400,583681550,3095,3090,3095,3090,20
|
|
20230828,133300,583619740,3090,3090,3090,3090,162
|
|
20230828,133200,583119160,3090,3090,3090,3090,62
|
|
20230828,133100,582927580,3090,3090,3090,3090,12
|
|
20230828,133000,582890500,3090,3090,3090,3090,0
|
|
20230828,132900,582890500,3090,3090,3090,3090,12
|
|
20230828,132800,582853420,3090,3085,3090,3085,3012
|
|
20230828,132700,573549380,3080,3080,3080,3080,10
|
|
20230828,132600,573518580,3080,3080,3080,3080,12
|
|
20230828,132500,573481620,3080,3080,3080,3080,151
|
|
20230828,132400,573016540,3080,3080,3080,3080,11
|
|
20230828,132300,572982660,3080,3080,3080,3080,12
|
|
20230828,132200,572945700,3075,3085,3085,3075,748
|
|
20230828,132100,570645380,3085,3080,3085,3080,81
|
|
20230828,132000,570395795,3075,3075,3075,3075,269
|
|
20230828,131900,569568620,3080,3080,3080,3080,12
|
|
20230828,131800,569531660,3080,3080,3080,3080,27
|
|
20230828,131700,569448500,3080,3075,3080,3075,1018
|
|
20230828,131600,566318085,3075,3075,3075,3075,0
|
|
20230828,131500,566318085,3075,3075,3075,3075,996
|
|
20230828,131400,563255385,3075,3075,3080,3075,1051
|
|
20230828,131300,560023500,3080,3080,3080,3080,12
|
|
20230828,131200,559986540,3080,3075,3080,3075,1069
|
|
20230828,131100,556694305,3075,3075,3075,3075,512
|
|
20230828,131000,555119905,3080,3075,3080,3075,1051
|
|
20230828,130900,551888020,3080,3075,3080,3075,31
|
|
20230828,130800,551792690,3075,3075,3075,3075,12
|
|
20230828,130700,551755790,3075,3065,3075,3065,742
|
|
20230828,130600,549475265,3065,3065,3065,3065,0
|
|
20230828,130500,549475265,3065,3065,3065,3065,12
|
|
20230828,130400,549438485,3070,3065,3070,3065,122
|
|
20230828,130300,549064495,3065,3065,3065,3065,1402
|
|
20230828,130200,544767365,3065,3065,3065,3065,12
|
|
20230828,130100,544730585,3065,3065,3065,3065,0
|
|
20230828,130000,544730585,3065,3060,3065,3060,23
|
|
20230828,125900,544660145,3065,3060,3065,3060,91
|
|
20230828,125800,544381625,3060,3060,3060,3060,206
|
|
20230828,125700,543751265,3055,3060,3060,3055,1951
|
|
20230828,125600,537782465,3060,3060,3060,3060,0
|
|
20230828,125500,537782465,3060,3060,3060,3060,16
|
|
20230828,125400,537733505,3060,3060,3060,3060,1012
|
|
20230828,125300,534636785,3060,3060,3060,3060,14
|
|
20230828,125200,534593945,3055,3060,3060,3055,124
|
|
20230828,125100,534215065,3055,3055,3055,3055,711
|
|
20230828,125000,532042960,3055,3055,3060,3055,17
|
|
20230828,124900,531990955,3060,3060,3060,3060,62
|
|
20230828,124800,531801235,3060,3060,3060,3060,12
|
|
20230828,124700,531764515,3055,3055,3055,3055,3
|
|
20230828,124600,531755350,3055,3055,3060,3055,109
|
|
20230828,124500,531422295,3060,3055,3060,3055,13
|
|
20230828,124400,531382520,3055,3060,3060,3055,23
|
|
20230828,124300,531312145,3060,3060,3060,3060,12
|
|
20230828,124200,531275425,3060,3060,3060,3060,0
|
|
20230828,124100,531275425,3060,3055,3060,3055,14
|
|
20230828,124000,531232595,3060,3055,3060,3055,64
|
|
20230828,123900,531037015,3060,3060,3060,3060,12
|
|
20230828,123800,531000295,3060,3055,3060,3055,84
|
|
20230828,123700,530743615,3055,3055,3055,3055,1928
|
|
20230828,123600,524853575,3060,3060,3060,3060,12
|
|
20230828,123500,524816855,3055,3055,3060,3055,14
|
|
20230828,123400,524774025,3055,3060,3060,3055,13
|
|
20230828,123300,524734250,3060,3055,3060,3055,31
|
|
20230828,123200,524639540,3055,3055,3055,3055,1
|
|
20230828,123100,524636485,3055,3055,3055,3050,48
|
|
20230828,123000,524489990,3055,3055,3055,3055,7
|
|
20230828,122900,524468605,3055,3055,3055,3055,12
|
|
20230828,122800,524431945,3060,3060,3060,3060,12
|
|
20230828,122700,524395225,3060,3060,3060,3060,0
|
|
20230828,122600,524395225,3060,3050,3060,3050,509
|
|
20230828,122500,522842655,3060,3060,3060,3060,12
|
|
20230828,122400,522805935,3060,3060,3060,3060,12
|
|
20230828,122300,522769215,3055,3055,3055,3055,1060
|
|
20230828,122200,519530915,3055,3055,3055,3055,0
|
|
20230828,122100,519530915,3055,3055,3055,3055,102
|
|
20230828,122000,519219305,3060,3055,3060,3055,30
|
|
20230828,121900,519127595,3050,3055,3055,3050,13
|
|
20230828,121800,519087885,3050,3050,3050,3050,1
|
|
20230828,121700,519084835,3055,3050,3055,3050,18
|
|
20230828,121600,519029875,3050,3050,3055,3050,18
|
|
20230828,121500,518974915,3055,3050,3055,3050,145
|
|
20230828,121400,518532605,3050,3055,3055,3050,13
|
|
20230828,121300,518492895,3050,3050,3050,3050,0
|
|
20230828,121200,518492895,3050,3055,3055,3050,24
|
|
20230828,121100,518419580,3055,3055,3055,3055,1
|
|
20230828,121000,518416525,3050,3060,3060,3050,13
|
|
20230828,120900,518376755,3055,3055,3055,3055,12
|
|
20230828,120800,518340095,3050,3055,3055,3050,5
|
|
20230828,120700,518324830,3055,3050,3055,3050,59
|
|
20230828,120600,518144600,3055,3055,3055,3055,12
|
|
20230828,120500,518107940,3055,3050,3055,3050,1162
|
|
20230828,120400,514563780,3060,3060,3060,3060,12
|
|
20230828,120300,514527060,3060,3060,3060,3060,0
|
|
20230828,120200,514527060,3060,3060,3060,3060,12
|
|
20230828,120100,514490340,3060,3060,3060,3060,12
|
|
20230828,120000,514453620,3060,3060,3060,3060,12
|
|
20230828,115900,514416900,3060,3060,3060,3060,12
|
|
20230828,115800,514380180,3060,3060,3060,3060,0
|
|
20230828,115700,514380180,3060,3055,3060,3055,1881
|
|
20230828,115600,508633310,3055,3065,3065,3055,1214
|
|
20230828,115500,504924420,3065,3065,3065,3065,17
|
|
20230828,115400,504872315,3060,3060,3060,3060,12
|
|
20230828,115300,504835595,3055,3055,3055,3055,3
|
|
20230828,115200,504826430,3060,3055,3060,3055,22
|
|
20230828,115100,504759160,3055,3055,3060,3055,128
|
|
20230828,115000,504367645,3055,3055,3055,3055,14
|
|
20230828,114900,504324875,3055,3060,3060,3055,12
|
|
20230828,114800,504288160,3060,3055,3060,3055,2
|
|
20230828,114700,504282045,3060,3065,3065,3060,23
|
|
20230828,114600,504211605,3065,3065,3065,3065,12
|
|
20230828,114500,504174825,3065,3065,3065,3065,12
|
|
20230828,114400,504138045,3065,3065,3065,3065,0
|
|
20230828,114300,504138045,3065,3065,3065,3065,12
|
|
20230828,114200,504101265,3065,3065,3065,3065,12
|
|
20230828,114100,504064485,3065,3065,3065,3065,12
|
|
20230828,114000,504027705,3065,3065,3065,3065,12
|
|
20230828,113900,503990925,3065,3065,3065,3065,0
|
|
20230828,113800,503990925,3065,3065,3065,3065,12
|
|
20230828,113700,503954145,3065,3065,3065,3065,12
|
|
20230828,113600,503917365,3065,3065,3065,3065,12
|
|
20230828,113500,503880585,3065,3065,3065,3065,12
|
|
20230828,113400,503843805,3065,3065,3065,3065,582
|
|
20230828,113300,502059975,3065,3060,3065,3060,49
|
|
20230828,113200,501909975,3065,3065,3065,3065,62
|
|
20230828,113100,501719945,3065,3065,3065,3065,12
|
|
20230828,113000,501683165,3065,3065,3065,3065,12
|
|
20230828,112900,501646385,3060,3060,3060,3060,0
|
|
20230828,112800,501646385,3060,3055,3060,3055,1009
|
|
20230828,112700,498558885,3055,3055,3055,3055,12
|
|
20230828,112600,498522225,3065,3060,3065,3060,57
|
|
20230828,112500,498347745,3060,3060,3060,3060,505
|
|
20230828,112400,496802445,3045,3045,3045,3045,116
|
|
20230828,112300,496449225,3060,3060,3060,3060,12
|
|
20230828,112200,496412505,3060,3060,3060,3060,17
|
|
20230828,112100,496360485,3065,3065,3065,3065,13
|
|
20230828,112000,496320640,3065,3065,3065,3065,0
|
|
20230828,111900,496320640,3065,3050,3065,3045,3662
|
|
20230828,111800,485111260,3050,3040,3050,3040,2012
|
|
20230828,111700,478984715,3040,3050,3050,3010,17033
|
|
20230828,111600,427455740,3055,3055,3055,3055,13
|
|
20230828,111500,427416025,3050,3050,3050,3050,0
|
|
20230828,111400,427416025,3050,3045,3050,3040,135
|
|
20230828,111300,427004955,3045,3060,3060,3030,16002
|
|
20230828,111200,378366480,3065,3065,3065,3065,13
|
|
20230828,111100,378326635,3055,3065,3065,3055,18
|
|
20230828,111000,378271515,3060,3060,3060,3060,25
|
|
20230828,110900,378195015,3060,3060,3060,3060,1098
|
|
20230828,110800,374835135,3050,3060,3065,3050,6541
|
|
20230828,110700,354865245,3060,3060,3065,3060,1639
|
|
20230828,110600,349844435,3060,3065,3065,3060,14
|
|
20230828,110500,349801530,3060,3060,3060,3060,1
|
|
20230828,110400,349798470,3065,3065,3065,3065,15
|
|
20230828,110300,349752495,3070,3070,3070,3065,15
|
|
20230828,110200,349706450,3070,3070,3070,3070,13
|
|
20230828,110100,349666540,3065,3065,3065,3065,10
|
|
20230828,110000,349635890,3065,3065,3065,3065,0
|
|
20230828,105900,349635890,3065,3060,3065,3060,21
|
|
20230828,105800,349571565,3065,3065,3065,3065,17
|
|
20230828,105700,349519460,3065,3060,3065,3060,25
|
|
20230828,105600,349442895,3070,3070,3070,3070,1
|
|
20230828,105500,349439825,3070,3070,3070,3060,338
|
|
20230828,105400,348405265,3070,3075,3075,3070,14
|
|
20230828,105300,348362220,3075,3075,3075,3075,13
|
|
20230828,105200,348322245,3075,3075,3075,3075,13
|
|
20230828,105100,348282270,3070,3070,3070,3070,0
|
|
20230828,105000,348282270,3070,3070,3070,3070,1
|
|
20230828,104900,348279200,3075,3075,3075,3075,20
|
|
20230828,104800,348217700,3080,3080,3080,3080,13
|
|
20230828,104700,348177660,3075,3075,3075,3075,6
|
|
20230828,104600,348159210,3075,3075,3075,3075,0
|
|
20230828,104500,348159210,3075,3070,3075,3070,162
|
|
20230828,104400,347661805,3055,3070,3070,3055,14
|
|
20230828,104300,347618840,3070,3070,3070,3070,13
|
|
20230828,104200,347578930,3055,3070,3070,3055,795
|
|
20230828,104100,345150010,3070,3070,3070,3070,0
|
|
20230828,104000,345150010,3070,3070,3070,3070,13
|
|
20230828,103900,345110100,3075,3075,3075,3075,13
|
|
20230828,103800,345070125,3075,3075,3075,3075,13
|
|
20230828,103700,345030150,3050,3090,3090,3050,12921
|
|
20230828,103600,305450200,3085,3085,3085,3085,0
|
|
20230828,103500,305450200,3085,3080,3085,3080,20
|
|
20230828,103400,305388515,3085,3080,3085,3080,29
|
|
20230828,103300,305299105,3085,3080,3085,3080,48
|
|
20230828,103200,305151200,3080,3085,3090,3080,244
|
|
20230828,103100,304399145,3090,3090,3090,3090,240
|
|
20230828,103000,303657545,3090,3090,3090,3090,337
|
|
20230828,102900,302616215,3090,3080,3090,3080,14
|
|
20230828,102800,302572965,3080,3090,3090,3080,495
|
|
20230828,102700,301048235,3090,3090,3090,3090,32
|
|
20230828,102600,300949355,3090,3085,3090,3085,18
|
|
20230828,102500,300893760,3085,3085,3085,3085,8
|
|
20230828,102400,300869080,3085,3085,3085,3085,13
|
|
20230828,102300,300828975,3080,3080,3080,3080,53
|
|
20230828,102200,300665735,3080,3080,3080,3080,0
|
|
20230828,102100,300665735,3080,3080,3080,3080,13
|
|
20230828,102000,300625695,3080,3080,3080,3080,13
|
|
20230828,101900,300585655,3080,3080,3080,3080,13
|
|
20230828,101800,300545615,3080,3080,3080,3080,13
|
|
20230828,101700,300505575,3075,3075,3075,3075,4
|
|
20230828,101600,300493275,3080,3080,3080,3080,13
|
|
20230828,101500,300453235,3080,3080,3080,3080,13
|
|
20230828,101400,300413195,3080,3080,3080,3080,13
|
|
20230828,101300,300373155,3070,3075,3075,3070,500
|
|
20230828,101200,298836695,3080,3080,3080,3080,0
|
|
20230828,101100,298836695,3080,3080,3080,3080,0
|
|
20230828,101000,298836695,3080,3080,3080,3080,285
|
|
20230828,100900,297958895,3085,3080,3085,3080,139
|
|
20230828,100800,297530160,3070,3070,3070,3070,152
|
|
20230828,100700,297063520,3070,3070,3070,3070,0
|
|
20230828,100600,297063520,3070,3070,3070,3070,0
|
|
20230828,100500,297063520,3070,3070,3070,3070,50
|
|
20230828,100400,296910020,3070,3080,3080,3070,500
|
|
20230828,100300,295370960,3090,3085,3090,3085,170
|
|
20230828,100200,294846260,3080,3080,3080,3080,124
|
|
20230828,100100,294464340,3080,3080,3080,3080,0
|
|
20230828,100000,294464340,3080,3080,3080,3080,54
|
|
20230828,095900,294298020,3080,3080,3080,3080,23
|
|
20230828,095800,294227180,3080,3080,3080,3080,45
|
|
20230828,095700,294088580,3080,3080,3080,3080,0
|
|
20230828,095600,294088580,3080,3080,3080,3080,0
|
|
20230828,095500,294088580,3080,3080,3080,3080,10
|
|
20230828,095400,294057780,3085,3085,3085,3085,0
|
|
20230828,095300,294057780,3085,3070,3085,3070,2410
|
|
20230828,095200,286653990,3070,3070,3070,3070,10
|
|
20230828,095100,286623290,3070,3070,3070,3070,0
|
|
20230828,095000,286623290,3070,3095,3095,3070,362
|
|
20230828,094900,285511295,3095,3085,3095,3085,120
|
|
20230828,094800,285139980,3070,3075,3075,3070,28
|
|
20230828,094700,285053975,3070,3070,3070,3070,40
|
|
20230828,094600,284931175,3075,3075,3075,3075,100
|
|
20230828,094500,284623675,3075,3075,3075,3075,0
|
|
20230828,094400,284623675,3075,3075,3075,3075,46
|
|
20230828,094300,284482225,3075,3075,3075,3075,0
|
|
20230828,094200,284482225,3075,3070,3075,3070,244
|
|
20230828,094100,283731975,3075,3075,3075,3075,241
|
|
20230828,094000,282990900,3080,3080,3080,3080,138
|
|
20230828,093900,282565860,3080,3080,3080,3080,57
|
|
20230828,093800,282390300,3080,3080,3080,3080,12
|
|
20230828,093700,282353340,3070,3070,3070,3070,4
|
|
20230828,093600,282341060,3080,3080,3080,3080,51
|
|
20230828,093500,282183980,3065,3070,3075,3065,279
|
|
20230828,093400,281327455,3075,3070,3075,3070,6
|
|
20230828,093300,281309020,3075,3070,3075,3070,877
|
|
20230828,093200,278616605,3070,3070,3070,3070,100
|
|
20230828,093100,278309605,3070,3070,3070,3070,500
|
|
20230828,093000,276774605,3070,3065,3070,3065,969
|
|
20230828,092900,273799895,3065,3075,3075,3065,351
|
|
20230828,092800,272721510,3070,3075,3085,3070,307
|
|
20230828,092700,271778185,3085,3085,3085,3075,137
|
|
20230828,092600,271356040,3080,3080,3080,3080,0
|
|
20230828,092500,271356040,3080,3080,3080,3080,7
|
|
20230828,092400,271334480,3075,3075,3075,3075,0
|
|
20230828,092300,271334480,3075,3075,3075,3075,0
|
|
20230828,092200,271334480,3075,3075,3075,3075,1002
|
|
20230828,092100,268253330,3065,3065,3065,3065,296
|
|
20230828,092000,267346090,3065,3065,3065,3065,280
|
|
20230828,091900,266487890,3070,3065,3070,3065,330
|
|
20230828,091800,265474940,3065,3070,3070,3065,660
|
|
20230828,091700,263449590,3075,3075,3075,3075,38
|
|
20230828,091600,263332740,3070,3065,3070,3065,348
|
|
20230828,091500,262264435,3070,3065,3070,3060,388
|
|
20230828,091400,261074775,3055,3070,3070,3050,6783
|
|
20230828,091300,240350165,3065,3080,3080,3065,349
|
|
20230828,091200,239278670,3080,3080,3080,3070,1038
|
|
20230828,091100,236091165,3075,3075,3080,3070,173
|
|
20230828,091000,235558640,3075,3075,3100,3065,2878
|
|
20230828,090900,226718835,3075,3105,3105,3075,1506
|
|
20230828,090800,222073820,3105,3075,3105,3060,8473
|
|
20230828,090700,196031525,3075,3075,3075,3055,3726
|
|
20230828,090600,184621810,3075,3075,3075,3065,912
|
|
20230828,090500,181821670,3075,3075,3075,3055,13948
|
|
20230828,090400,139135115,3080,3100,3100,3050,10932
|
|
20230828,090300,105524995,3110,3090,3110,3090,6445
|
|
20230828,090200,85556000,3090,3080,3090,3080,293
|
|
20230828,090100,84651935,3080,3095,3100,3080,6283
|
|
20230828,090000,65254060,3100,3100,3105,3075,21066
|