619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,191600,477561070,3735,3735,3735,3735,4572
|
|
20230828,191500,477561070,3735,3735,3735,3735,0
|
|
20230828,191400,477561070,3735,3735,3735,3735,0
|
|
20230828,191300,477561070,3735,3735,3735,3735,0
|
|
20230828,191200,477561070,3735,3735,3735,3735,0
|
|
20230828,191100,477561070,3735,3735,3735,3735,0
|
|
20230828,191000,477561070,3735,3735,3735,3735,0
|
|
20230828,190900,477561070,3735,3735,3735,3735,0
|
|
20230828,190800,477561070,3735,3735,3735,3735,0
|
|
20230828,190700,477561070,3735,3735,3735,3735,0
|
|
20230828,190600,477561070,3735,3735,3735,3735,0
|
|
20230828,190500,477561070,3735,3735,3735,3735,0
|
|
20230828,190400,477561070,3735,3735,3735,3735,0
|
|
20230828,190300,477561070,3735,3735,3735,3735,0
|
|
20230828,190200,477561070,3735,3735,3735,3735,0
|
|
20230828,190100,477561070,3735,3735,3735,3735,0
|
|
20230828,190000,477561070,3735,3735,3735,3735,0
|
|
20230828,185900,477561070,3735,3735,3735,3735,0
|
|
20230828,185800,477561070,3735,3735,3735,3735,0
|
|
20230828,185700,477561070,3735,3735,3735,3735,0
|
|
20230828,185600,477561070,3735,3735,3735,3735,0
|
|
20230828,185500,477561070,3735,3735,3735,3735,0
|
|
20230828,185400,477561070,3735,3735,3735,3735,0
|
|
20230828,185300,477561070,3735,3735,3735,3735,0
|
|
20230828,185200,477561070,3735,3735,3735,3735,0
|
|
20230828,185100,477561070,3735,3735,3735,3735,0
|
|
20230828,185000,477561070,3735,3735,3735,3735,0
|
|
20230828,184900,477561070,3735,3735,3735,3735,0
|
|
20230828,184800,477561070,3735,3735,3735,3735,0
|
|
20230828,184700,477561070,3735,3735,3735,3735,0
|
|
20230828,184600,477561070,3735,3735,3735,3735,4572
|
|
20230828,184500,477561070,3735,3735,3735,3735,0
|
|
20230828,184400,477561070,3735,3735,3735,3735,0
|
|
20230828,184300,477561070,3735,3735,3735,3735,0
|
|
20230828,184200,477561070,3735,3735,3735,3735,0
|
|
20230828,184100,477561070,3735,3735,3735,3735,0
|
|
20230828,184000,477561070,3735,3735,3735,3735,0
|
|
20230828,183900,477561070,3735,3735,3735,3735,0
|
|
20230828,183800,477561070,3735,3735,3735,3735,0
|
|
20230828,183700,477561070,3735,3735,3735,3735,0
|
|
20230828,183600,477561070,3735,3735,3735,3735,0
|
|
20230828,183500,477561070,3735,3735,3735,3735,0
|
|
20230828,183400,477561070,3735,3735,3735,3735,0
|
|
20230828,183300,477561070,3735,3735,3735,3735,0
|
|
20230828,183200,477561070,3735,3735,3735,3735,0
|
|
20230828,183100,477561070,3735,3735,3735,3735,0
|
|
20230828,183000,477561070,3735,3735,3735,3735,0
|
|
20230828,182900,477561070,3735,3735,3735,3735,0
|
|
20230828,182800,477561070,3735,3735,3735,3735,0
|
|
20230828,182700,477561070,3735,3735,3735,3735,0
|
|
20230828,182600,477561070,3735,3735,3735,3735,0
|
|
20230828,182500,477561070,3735,3735,3735,3735,0
|
|
20230828,182400,477561070,3735,3735,3735,3735,0
|
|
20230828,182300,477561070,3735,3735,3735,3735,0
|
|
20230828,182200,477561070,3735,3735,3735,3735,0
|
|
20230828,182100,477561070,3735,3735,3735,3735,0
|
|
20230828,182000,477561070,3735,3735,3735,3735,0
|
|
20230828,181900,477561070,3735,3735,3735,3735,0
|
|
20230828,181800,477561070,3735,3735,3735,3735,0
|
|
20230828,181700,477561070,3735,3735,3735,3735,0
|
|
20230828,181600,477561070,3735,3735,3735,3735,4572
|
|
20230828,181500,477561070,3735,3735,3735,3735,0
|
|
20230828,181400,477561070,3735,3735,3735,3735,0
|
|
20230828,181300,477561070,3735,3735,3735,3735,0
|
|
20230828,181200,477561070,3735,3735,3735,3735,0
|
|
20230828,181100,477561070,3735,3735,3735,3735,0
|
|
20230828,181000,477561070,3735,3735,3735,3735,0
|
|
20230828,180900,477561070,3735,3735,3735,3735,0
|
|
20230828,180800,477561070,3735,3735,3735,3735,0
|
|
20230828,180700,477561070,3735,3735,3735,3735,0
|
|
20230828,180600,477561070,3735,3735,3735,3735,0
|
|
20230828,180500,477561070,3735,3735,3735,3735,0
|
|
20230828,180400,477561070,3735,3735,3735,3735,0
|
|
20230828,180300,477561070,3735,3735,3735,3735,0
|
|
20230828,180200,477561070,3735,3735,3735,3735,0
|
|
20230828,180100,477561070,3735,3735,3735,3735,0
|
|
20230828,180000,477561070,3735,3735,3735,3735,0
|
|
20230828,175900,477561070,3735,3735,3735,3735,0
|
|
20230828,175800,477561070,3735,3735,3735,3735,0
|
|
20230828,175700,477561070,3735,3735,3735,3735,0
|
|
20230828,175600,477561070,3735,3735,3735,3735,0
|
|
20230828,175500,477561070,3735,3735,3735,3735,0
|
|
20230828,175400,477561070,3735,3735,3735,3735,0
|
|
20230828,175300,477561070,3735,3735,3735,3735,0
|
|
20230828,175200,477561070,3735,3735,3735,3735,0
|
|
20230828,175100,477561070,3735,3735,3735,3735,0
|
|
20230828,175000,477561070,3735,3735,3735,3735,0
|
|
20230828,174900,477561070,3735,3735,3735,3735,0
|
|
20230828,174800,477561070,3735,3735,3735,3735,0
|
|
20230828,174700,477561070,3735,3735,3735,3735,0
|
|
20230828,174600,477561070,3735,3735,3735,3735,4572
|
|
20230828,174500,477561070,3735,3735,3735,3735,0
|
|
20230828,174400,477561070,3735,3735,3735,3735,0
|
|
20230828,174300,477561070,3735,3735,3735,3735,0
|
|
20230828,174200,477561070,3735,3735,3735,3735,0
|
|
20230828,174100,477561070,3735,3735,3735,3735,0
|
|
20230828,174000,477561070,3735,3735,3735,3735,0
|
|
20230828,173900,477561070,3735,3735,3735,3735,0
|
|
20230828,173800,477561070,3735,3735,3735,3735,0
|
|
20230828,173700,477561070,3735,3735,3735,3735,0
|
|
20230828,173600,477561070,3735,3735,3735,3735,0
|
|
20230828,173500,477561070,3735,3735,3735,3735,0
|
|
20230828,173400,477561070,3735,3735,3735,3735,0
|
|
20230828,173300,477561070,3735,3735,3735,3735,0
|
|
20230828,173200,477561070,3735,3735,3735,3735,0
|
|
20230828,173100,477561070,3735,3735,3735,3735,0
|
|
20230828,173000,477561070,3735,3735,3735,3735,0
|
|
20230828,172900,477561070,3735,3735,3735,3735,0
|
|
20230828,172800,477561070,3735,3735,3735,3735,0
|
|
20230828,172700,477561070,3735,3735,3735,3735,0
|
|
20230828,172600,477561070,3735,3735,3735,3735,0
|
|
20230828,172500,477561070,3735,3735,3735,3735,0
|
|
20230828,172400,477561070,3735,3735,3735,3735,0
|
|
20230828,172300,477561070,3735,3735,3735,3735,0
|
|
20230828,172200,477561070,3735,3735,3735,3735,0
|
|
20230828,172100,477561070,3735,3735,3735,3735,0
|
|
20230828,172000,477561070,3735,3735,3735,3735,0
|
|
20230828,171900,477561070,3735,3735,3735,3735,0
|
|
20230828,171800,477561070,3735,3735,3735,3735,0
|
|
20230828,171700,477561070,3735,3735,3735,3735,0
|
|
20230828,171600,477561070,3735,3735,3735,3735,4572
|
|
20230828,171500,477561070,3735,3735,3735,3735,0
|
|
20230828,171400,477561070,3735,3735,3735,3735,0
|
|
20230828,171300,477561070,3735,3735,3735,3735,0
|
|
20230828,171200,477561070,3735,3735,3735,3735,0
|
|
20230828,171100,477561070,3735,3735,3735,3735,0
|
|
20230828,171000,477561070,3735,3735,3735,3735,0
|
|
20230828,170900,477561070,3735,3735,3735,3735,0
|
|
20230828,170800,477561070,3735,3735,3735,3735,0
|
|
20230828,170700,477561070,3735,3735,3735,3735,0
|
|
20230828,170600,477561070,3735,3735,3735,3735,0
|
|
20230828,170500,477561070,3735,3735,3735,3735,0
|
|
20230828,170400,477561070,3735,3735,3735,3735,0
|
|
20230828,170300,477561070,3735,3735,3735,3735,0
|
|
20230828,170200,477561070,3735,3735,3735,3735,0
|
|
20230828,170100,477561070,3735,3735,3735,3735,0
|
|
20230828,170000,477561070,3735,3735,3735,3735,0
|
|
20230828,165900,477561070,3735,3735,3735,3735,0
|
|
20230828,165800,477561070,3735,3735,3735,3735,0
|
|
20230828,165700,477561070,3735,3735,3735,3735,0
|
|
20230828,165600,477561070,3735,3735,3735,3735,0
|
|
20230828,165500,477561070,3735,3735,3735,3735,0
|
|
20230828,165400,477561070,3735,3735,3735,3735,0
|
|
20230828,165300,477561070,3735,3735,3735,3735,0
|
|
20230828,165200,477561070,3735,3735,3735,3735,0
|
|
20230828,165100,477561070,3735,3735,3735,3735,0
|
|
20230828,165000,477561070,3735,3735,3735,3735,0
|
|
20230828,164900,477561070,3735,3735,3735,3735,0
|
|
20230828,164800,477561070,3735,3735,3735,3735,0
|
|
20230828,164700,477561070,3735,3735,3735,3735,0
|
|
20230828,164600,477561070,3735,3735,3735,3735,4572
|
|
20230828,164500,477561070,3735,3735,3735,3735,0
|
|
20230828,164400,477561070,3735,3735,3735,3735,0
|
|
20230828,164300,477561070,3735,3735,3735,3735,0
|
|
20230828,164200,477561070,3735,3735,3735,3735,0
|
|
20230828,164100,477561070,3735,3735,3735,3735,0
|
|
20230828,164000,477561070,3735,3735,3735,3735,0
|
|
20230828,163900,477561070,3735,3735,3735,3735,0
|
|
20230828,163800,477561070,3735,3735,3735,3735,0
|
|
20230828,163700,477561070,3735,3735,3735,3735,0
|
|
20230828,163600,477561070,3735,3735,3735,3735,0
|
|
20230828,163500,477561070,3735,3735,3735,3735,0
|
|
20230828,163400,477561070,3735,3735,3735,3735,0
|
|
20230828,163300,477561070,3735,3735,3735,3735,0
|
|
20230828,163200,477561070,3735,3735,3735,3735,0
|
|
20230828,163100,477561070,3735,3735,3735,3735,0
|
|
20230828,163000,477561070,3735,3735,3735,3735,0
|
|
20230828,162900,477561070,3735,3735,3735,3735,0
|
|
20230828,162800,477561070,3735,3735,3735,3735,0
|
|
20230828,162700,477561070,3735,3735,3735,3735,0
|
|
20230828,162600,477561070,3735,3735,3735,3735,0
|
|
20230828,162500,477561070,3735,3735,3735,3735,0
|
|
20230828,162400,477561070,3735,3735,3735,3735,0
|
|
20230828,162300,477561070,3735,3735,3735,3735,0
|
|
20230828,162200,477561070,3735,3735,3735,3735,0
|
|
20230828,162100,477561070,3735,3735,3735,3735,0
|
|
20230828,162000,477561070,3735,3735,3735,3735,0
|
|
20230828,161900,477561070,3735,3735,3735,3735,0
|
|
20230828,161800,477561070,3735,3735,3735,3735,0
|
|
20230828,161700,477561070,3735,3735,3735,3735,0
|
|
20230828,161600,477561070,3735,3735,3735,3735,4572
|
|
20230828,161500,477561070,3735,3735,3735,3735,0
|
|
20230828,161400,477561070,3735,3735,3735,3735,0
|
|
20230828,161300,477561070,3735,3735,3735,3735,0
|
|
20230828,161200,477561070,3735,3735,3735,3735,0
|
|
20230828,161100,477561070,3735,3735,3735,3735,0
|
|
20230828,161000,477561070,3735,3735,3735,3735,0
|
|
20230828,160900,477561070,3735,3735,3735,3735,0
|
|
20230828,160800,477561070,3735,3735,3735,3735,0
|
|
20230828,160700,477561070,3735,3735,3735,3735,0
|
|
20230828,160600,477561070,3735,3735,3735,3735,0
|
|
20230828,160500,477561070,3735,3735,3735,3735,0
|
|
20230828,160400,477561070,3735,3735,3735,3735,0
|
|
20230828,160300,477561070,3735,3735,3735,3735,0
|
|
20230828,160200,477561070,3735,3735,3735,3735,0
|
|
20230828,160100,477561070,3735,3735,3735,3735,0
|
|
20230828,160000,477561070,3735,3735,3735,3735,0
|
|
20230828,155900,477561070,3735,3735,3735,3735,0
|
|
20230828,155800,477561070,3735,3735,3735,3735,0
|
|
20230828,155700,477561070,3735,3735,3735,3735,0
|
|
20230828,155600,477561070,3735,3735,3735,3735,0
|
|
20230828,155500,477561070,3735,3735,3735,3735,0
|
|
20230828,155400,477561070,3735,3735,3735,3735,0
|
|
20230828,155300,477561070,3735,3735,3735,3735,0
|
|
20230828,155200,477561070,3735,3735,3735,3735,0
|
|
20230828,155100,477561070,3735,3735,3735,3735,0
|
|
20230828,155000,477561070,3735,3735,3735,3735,0
|
|
20230828,154900,477561070,3735,3735,3735,3735,0
|
|
20230828,154800,477561070,3735,3735,3735,3735,0
|
|
20230828,154700,477561070,3735,3735,3735,3735,0
|
|
20230828,154600,477561070,3735,3735,3735,3735,4572
|
|
20230828,154500,477561070,3735,3735,3735,3735,0
|
|
20230828,154400,477561070,3735,3735,3735,3735,0
|
|
20230828,154300,477561070,3735,3735,3735,3735,0
|
|
20230828,154200,477561070,3735,3735,3735,3735,0
|
|
20230828,154100,477561070,3735,3735,3735,3735,0
|
|
20230828,154000,477561070,3735,3735,3735,3735,0
|
|
20230828,153900,477561070,3735,3735,3735,3735,0
|
|
20230828,153800,477561070,3735,3735,3735,3735,0
|
|
20230828,153700,477561070,3735,3735,3735,3735,0
|
|
20230828,153600,477561070,3735,3735,3735,3735,0
|
|
20230828,153500,477561070,3735,3735,3735,3735,0
|
|
20230828,153400,477561070,3735,3735,3735,3735,0
|
|
20230828,153300,477561070,3735,3735,3735,3735,0
|
|
20230828,153200,477561070,3735,3735,3735,3735,0
|
|
20230828,153100,477561070,3735,3735,3735,3735,0
|
|
20230828,153000,477561070,3735,3735,3735,3735,4572
|
|
20230828,152900,460484650,3735,3735,3735,3735,0
|
|
20230828,152800,460484650,3735,3735,3735,3735,0
|
|
20230828,152700,460484650,3735,3735,3735,3735,0
|
|
20230828,152600,460484650,3735,3735,3735,3735,0
|
|
20230828,152500,460484650,3735,3735,3735,3735,0
|
|
20230828,152400,460484650,3735,3735,3735,3735,0
|
|
20230828,152300,460484650,3735,3735,3735,3735,0
|
|
20230828,152200,460484650,3735,3735,3735,3735,0
|
|
20230828,152100,460484650,3735,3735,3735,3735,0
|
|
20230828,152000,460484650,3735,3735,3735,3735,0
|
|
20230828,151900,460484650,3735,3735,3735,3735,5
|
|
20230828,151800,460465975,3735,3735,3740,3735,1119
|
|
20230828,151700,456286010,3735,3735,3735,3735,0
|
|
20230828,151600,456286010,3735,3745,3745,3735,34
|
|
20230828,151500,456158860,3735,3735,3735,3735,11
|
|
20230828,151400,456117775,3745,3745,3745,3745,879
|
|
20230828,151300,452825920,3735,3740,3740,3735,38
|
|
20230828,151200,452683940,3745,3745,3745,3745,39
|
|
20230828,151100,452537885,3740,3740,3740,3740,0
|
|
20230828,151000,452537885,3740,3740,3740,3740,0
|
|
20230828,150900,452537885,3740,3740,3740,3740,121
|
|
20230828,150800,452085345,3740,3740,3740,3740,786
|
|
20230828,150700,449145705,3740,3740,3740,3740,55
|
|
20230828,150600,448940005,3740,3740,3740,3740,0
|
|
20230828,150500,448940005,3740,3740,3740,3740,0
|
|
20230828,150400,448940005,3740,3740,3740,3740,135
|
|
20230828,150300,448435105,3740,3740,3740,3740,824
|
|
20230828,150200,445353345,3745,3745,3745,3745,2
|
|
20230828,150100,445345855,3745,3745,3745,3745,0
|
|
20230828,150000,445345855,3745,3745,3745,3745,45
|
|
20230828,145900,445177330,3745,3745,3745,3745,11
|
|
20230828,145800,445136135,3745,3745,3745,3745,50
|
|
20230828,145700,444948885,3745,3745,3745,3745,0
|
|
20230828,145600,444948885,3745,3745,3745,3745,0
|
|
20230828,145500,444948885,3745,3745,3745,3745,0
|
|
20230828,145400,444948885,3745,3745,3745,3745,0
|
|
20230828,145300,444948885,3745,3745,3745,3745,0
|
|
20230828,145200,444948885,3745,3745,3745,3745,20
|
|
20230828,145100,444873985,3745,3745,3745,3745,100
|
|
20230828,145000,444499485,3745,3745,3745,3745,34
|
|
20230828,144900,444372155,3745,3745,3745,3745,736
|
|
20230828,144800,441615835,3745,3745,3745,3745,18
|
|
20230828,144700,441548425,3745,3745,3745,3745,13
|
|
20230828,144600,441499740,3740,3740,3740,3740,5
|
|
20230828,144500,441481040,3745,3750,3750,3745,140
|
|
20230828,144400,440956240,3745,3745,3745,3745,2981
|
|
20230828,144300,429792395,3740,3740,3740,3740,6
|
|
20230828,144200,429769955,3745,3740,3745,3740,2
|
|
20230828,144100,429762470,3740,3745,3745,3740,852
|
|
20230828,144000,426575545,3745,3730,3745,3730,3259
|
|
20230828,143900,414391895,3740,3740,3740,3740,0
|
|
20230828,143800,414391895,3740,3740,3740,3740,0
|
|
20230828,143700,414391895,3740,3740,3740,3740,0
|
|
20230828,143600,414391895,3740,3740,3740,3740,0
|
|
20230828,143500,414391895,3740,3740,3740,3740,0
|
|
20230828,143400,414391895,3740,3740,3740,3740,0
|
|
20230828,143300,414391895,3740,3740,3740,3740,0
|
|
20230828,143200,414391895,3740,3740,3740,3740,0
|
|
20230828,143100,414391895,3740,3740,3740,3740,0
|
|
20230828,143000,414391895,3740,3740,3740,3740,0
|
|
20230828,142900,414391895,3740,3740,3740,3740,0
|
|
20230828,142800,414391895,3740,3740,3740,3740,0
|
|
20230828,142700,414391895,3740,3740,3740,3740,15
|
|
20230828,142600,414335795,3735,3730,3735,3730,178
|
|
20230828,142500,413671065,3735,3735,3735,3735,0
|
|
20230828,142400,413671065,3735,3735,3735,3735,0
|
|
20230828,142300,413671065,3735,3735,3735,3735,172
|
|
20230828,142200,413028645,3735,3735,3735,3735,0
|
|
20230828,142100,413028645,3735,3730,3735,3730,199
|
|
20230828,142000,412286225,3740,3740,3740,3740,0
|
|
20230828,141900,412286225,3740,3730,3740,3730,310
|
|
20230828,141800,411126925,3735,3735,3735,3735,0
|
|
20230828,141700,411126925,3735,3730,3735,3730,590
|
|
20230828,141600,408925400,3730,3730,3730,3730,40
|
|
20230828,141500,408776200,3730,3730,3730,3730,42
|
|
20230828,141400,408619540,3740,3740,3740,3740,0
|
|
20230828,141300,408619540,3740,3730,3740,3730,5
|
|
20230828,141200,408600880,3730,3730,3730,3730,79
|
|
20230828,141100,408306210,3730,3730,3730,3730,0
|
|
20230828,141000,408306210,3730,3730,3730,3730,0
|
|
20230828,140900,408306210,3730,3730,3730,3730,9048
|
|
20230828,140800,374557170,3730,3730,3730,3730,768
|
|
20230828,140700,371692530,3730,3730,3730,3730,13
|
|
20230828,140600,371644040,3735,3735,3735,3735,0
|
|
20230828,140500,371644040,3735,3735,3735,3735,0
|
|
20230828,140400,371644040,3735,3735,3735,3735,418
|
|
20230828,140300,370082810,3730,3730,3730,3730,92
|
|
20230828,140200,369739650,3735,3735,3735,3735,0
|
|
20230828,140100,369739650,3735,3735,3735,3735,2962
|
|
20230828,140000,358676580,3735,3735,3735,3735,0
|
|
20230828,135900,358676580,3735,3735,3735,3735,0
|
|
20230828,135800,358676580,3735,3735,3735,3735,0
|
|
20230828,135700,358676580,3735,3735,3735,3735,0
|
|
20230828,135600,358676580,3735,3735,3735,3735,0
|
|
20230828,135500,358676580,3735,3735,3735,3735,100
|
|
20230828,135400,358303080,3735,3735,3735,3735,0
|
|
20230828,135300,358303080,3735,3735,3735,3735,0
|
|
20230828,135200,358303080,3735,3735,3735,3735,20
|
|
20230828,135100,358228380,3740,3740,3740,3740,1
|
|
20230828,135000,358224640,3735,3735,3735,3735,0
|
|
20230828,134900,358224640,3735,3735,3735,3735,0
|
|
20230828,134800,358224640,3735,3735,3735,3735,5
|
|
20230828,134700,358205965,3735,3735,3735,3735,0
|
|
20230828,134600,358205965,3735,3735,3735,3735,0
|
|
20230828,134500,358205965,3735,3735,3735,3735,42
|
|
20230828,134400,358049095,3735,3735,3735,3735,386
|
|
20230828,134300,356607385,3735,3735,3735,3735,0
|
|
20230828,134200,356607385,3735,3735,3735,3735,0
|
|
20230828,134100,356607385,3735,3735,3735,3735,10
|
|
20230828,134000,356570035,3735,3735,3735,3735,0
|
|
20230828,133900,356570035,3735,3735,3735,3735,0
|
|
20230828,133800,356570035,3735,3735,3735,3735,1
|
|
20230828,133700,356566300,3740,3740,3740,3740,20
|
|
20230828,133600,356491500,3735,3735,3735,3735,0
|
|
20230828,133500,356491500,3735,3735,3735,3735,0
|
|
20230828,133400,356491500,3735,3735,3735,3735,0
|
|
20230828,133300,356491500,3735,3735,3735,3735,0
|
|
20230828,133200,356491500,3735,3735,3735,3735,0
|
|
20230828,133100,356491500,3735,3735,3735,3735,0
|
|
20230828,133000,356491500,3735,3740,3740,3735,301
|
|
20230828,132900,355367260,3740,3740,3740,3740,1
|
|
20230828,132800,355363520,3735,3735,3735,3735,355
|
|
20230828,132700,354037595,3740,3740,3740,3740,0
|
|
20230828,132600,354037595,3740,3740,3740,3740,1
|
|
20230828,132500,354033855,3740,3740,3740,3740,4
|
|
20230828,132400,354018895,3740,3740,3740,3740,0
|
|
20230828,132300,354018895,3740,3740,3740,3740,18
|
|
20230828,132200,353951575,3740,3740,3740,3740,1
|
|
20230828,132100,353947835,3735,3735,3735,3735,15
|
|
20230828,132000,353891810,3740,3735,3740,3735,6
|
|
20230828,131900,353869395,3740,3740,3740,3740,13
|
|
20230828,131800,353820775,3740,3740,3740,3740,5
|
|
20230828,131700,353802075,3740,3740,3740,3740,1
|
|
20230828,131600,353798335,3740,3740,3740,3740,68
|
|
20230828,131500,353544015,3740,3735,3740,3735,53
|
|
20230828,131400,353346055,3735,3740,3740,3735,841
|
|
20230828,131300,350201715,3740,3735,3740,3730,1073
|
|
20230828,131200,346193560,3730,3735,3735,3730,500
|
|
20230828,131100,344327245,3735,3735,3735,3735,6
|
|
20230828,131000,344304835,3735,3735,3735,3735,1
|
|
20230828,130900,344301100,3735,3735,3735,3735,106
|
|
20230828,130800,343905190,3735,3735,3735,3735,0
|
|
20230828,130700,343905190,3735,3735,3735,3735,0
|
|
20230828,130600,343905190,3735,3735,3735,3735,1
|
|
20230828,130500,343901455,3730,3730,3730,3730,0
|
|
20230828,130400,343901455,3730,3730,3730,3730,0
|
|
20230828,130300,343901455,3730,3730,3730,3730,0
|
|
20230828,130200,343901455,3730,3730,3730,3730,79
|
|
20230828,130100,343606785,3730,3730,3730,3730,532
|
|
20230828,130000,341622425,3730,3730,3730,3730,0
|
|
20230828,125900,341622425,3730,3730,3730,3730,325
|
|
20230828,125800,340410175,3730,3730,3730,3730,10
|
|
20230828,125700,340372875,3730,3730,3730,3730,5
|
|
20230828,125600,340354225,3730,3730,3730,3730,0
|
|
20230828,125500,340354225,3730,3730,3730,3730,501
|
|
20230828,125400,338485495,3730,3735,3735,3730,70
|
|
20230828,125300,338224390,3735,3735,3735,3735,0
|
|
20230828,125200,338224390,3735,3735,3735,3735,501
|
|
20230828,125100,336353155,3735,3735,3735,3735,0
|
|
20230828,125000,336353155,3735,3735,3740,3735,232
|
|
20230828,124900,335486620,3740,3740,3740,3740,109
|
|
20230828,124800,335078960,3745,3745,3745,3745,1
|
|
20230828,124700,335075215,3745,3745,3745,3745,100
|
|
20230828,124600,334700715,3745,3745,3745,3745,1
|
|
20230828,124500,334696970,3745,3745,3745,3745,0
|
|
20230828,124400,334696970,3745,3745,3745,3745,8
|
|
20230828,124300,334667010,3745,3745,3745,3745,0
|
|
20230828,124200,334667010,3745,3740,3745,3740,19
|
|
20230828,124100,334595885,3740,3740,3740,3740,98
|
|
20230828,124000,334229365,3740,3735,3740,3735,83
|
|
20230828,123900,333919345,3735,3735,3735,3735,0
|
|
20230828,123800,333919345,3735,3735,3735,3735,100
|
|
20230828,123700,333545845,3735,3735,3735,3735,1180
|
|
20230828,123600,329138545,3735,3735,3735,3735,130
|
|
20230828,123500,328652995,3735,3735,3735,3735,0
|
|
20230828,123400,328652995,3735,3745,3745,3735,267
|
|
20230828,123300,327654395,3745,3745,3745,3745,2
|
|
20230828,123200,327646905,3745,3745,3745,3745,0
|
|
20230828,123100,327646905,3745,3745,3745,3745,1
|
|
20230828,123000,327643160,3745,3740,3745,3740,64
|
|
20230828,122900,327403680,3745,3745,3745,3745,77
|
|
20230828,122800,327115315,3745,3745,3745,3745,6
|
|
20230828,122700,327092845,3745,3745,3745,3745,50
|
|
20230828,122600,326905595,3740,3740,3740,3740,1107
|
|
20230828,122500,322765415,3740,3730,3740,3730,6784
|
|
20230828,122400,297439815,3730,3730,3730,3730,202
|
|
20230828,122300,296686355,3730,3730,3730,3730,0
|
|
20230828,122200,296686355,3730,3730,3730,3730,0
|
|
20230828,122100,296686355,3730,3730,3730,3730,0
|
|
20230828,122000,296686355,3730,3730,3730,3730,0
|
|
20230828,121900,296686355,3730,3730,3730,3730,100
|
|
20230828,121800,296313355,3730,3730,3730,3730,141
|
|
20230828,121700,295787425,3735,3735,3735,3735,0
|
|
20230828,121600,295787425,3735,3735,3735,3735,0
|
|
20230828,121500,295787425,3735,3735,3735,3735,0
|
|
20230828,121400,295787425,3735,3735,3735,3735,10
|
|
20230828,121300,295750075,3735,3735,3735,3735,1
|
|
20230828,121200,295746340,3735,3735,3735,3735,91
|
|
20230828,121100,295406455,3735,3735,3735,3735,0
|
|
20230828,121000,295406455,3735,3735,3735,3735,3
|
|
20230828,120900,295395250,3725,3725,3725,3725,0
|
|
20230828,120800,295395250,3725,3725,3725,3725,5
|
|
20230828,120700,295376625,3725,3725,3725,3725,0
|
|
20230828,120600,295376625,3725,3730,3730,3725,1030
|
|
20230828,120500,291535955,3740,3740,3740,3740,8
|
|
20230828,120400,291506035,3730,3740,3740,3730,514
|
|
20230828,120300,289588675,3740,3740,3740,3740,0
|
|
20230828,120200,289588675,3740,3740,3740,3740,1
|
|
20230828,120100,289584935,3740,3740,3740,3740,0
|
|
20230828,120000,289584935,3740,3740,3740,3740,33
|
|
20230828,115900,289461515,3725,3725,3725,3725,0
|
|
20230828,115800,289461515,3725,3725,3725,3725,0
|
|
20230828,115700,289461515,3725,3725,3725,3725,0
|
|
20230828,115600,289461515,3725,3725,3725,3725,4
|
|
20230828,115500,289446615,3725,3725,3725,3725,0
|
|
20230828,115400,289446615,3725,3725,3725,3725,0
|
|
20230828,115300,289446615,3725,3730,3730,3725,500
|
|
20230828,115200,287582395,3740,3740,3740,3740,19
|
|
20230828,115100,287511335,3740,3740,3740,3740,2
|
|
20230828,115000,287503855,3720,3730,3730,3720,6041
|
|
20230828,114900,265001815,3735,3730,3735,3730,186
|
|
20230828,114800,264307115,3730,3730,3730,3730,111
|
|
20230828,114700,263893085,3735,3735,3735,3735,2
|
|
20230828,114600,263885615,3735,3735,3735,3735,0
|
|
20230828,114500,263885615,3735,3735,3735,3735,0
|
|
20230828,114400,263885615,3735,3735,3735,3735,9
|
|
20230828,114300,263852000,3740,3740,3740,3740,0
|
|
20230828,114200,263852000,3740,3740,3740,3740,3
|
|
20230828,114100,263840780,3740,3740,3740,3740,0
|
|
20230828,114000,263840780,3740,3740,3740,3740,0
|
|
20230828,113900,263840780,3740,3740,3740,3740,2068
|
|
20230828,113800,256106460,3745,3745,3745,3745,185
|
|
20230828,113700,255413635,3745,3735,3745,3735,1049
|
|
20230828,113600,251490690,3735,3735,3735,3735,31
|
|
20230828,113500,251374905,3735,3735,3735,3735,0
|
|
20230828,113400,251374905,3735,3735,3735,3735,0
|
|
20230828,113300,251374905,3735,3735,3735,3735,0
|
|
20230828,113200,251374905,3735,3735,3735,3735,121
|
|
20230828,113100,250922970,3740,3740,3740,3740,0
|
|
20230828,113000,250922970,3740,3740,3740,3740,0
|
|
20230828,112900,250922970,3740,3740,3740,3740,6
|
|
20230828,112800,250900530,3740,3740,3740,3740,0
|
|
20230828,112700,250900530,3740,3740,3740,3740,2
|
|
20230828,112600,250893050,3735,3735,3735,3735,134
|
|
20230828,112500,250392560,3735,3735,3735,3735,460
|
|
20230828,112400,248674460,3735,3735,3735,3735,0
|
|
20230828,112300,248674460,3735,3735,3735,3735,0
|
|
20230828,112200,248674460,3735,3740,3740,3735,12
|
|
20230828,112100,248629630,3740,3740,3740,3740,1
|
|
20230828,112000,248625890,3735,3735,3735,3735,0
|
|
20230828,111900,248625890,3735,3735,3735,3735,0
|
|
20230828,111800,248625890,3735,3735,3735,3735,178
|
|
20230828,111700,247961060,3735,3735,3735,3735,32
|
|
20230828,111600,247841540,3745,3745,3745,3745,5
|
|
20230828,111500,247822815,3745,3745,3745,3745,1
|
|
20230828,111400,247819070,3740,3735,3740,3735,2272
|
|
20230828,111300,239331790,3745,3745,3745,3735,128
|
|
20230828,111200,238852700,3745,3745,3750,3745,1301
|
|
20230828,111100,233980180,3745,3745,3745,3745,4
|
|
20230828,111000,233965200,3745,3745,3745,3745,1
|
|
20230828,110900,233961455,3740,3740,3740,3740,0
|
|
20230828,110800,233961455,3740,3740,3740,3740,1
|
|
20230828,110700,233957715,3740,3740,3740,3740,306
|
|
20230828,110600,232813275,3745,3740,3745,3740,848
|
|
20230828,110500,229641700,3740,3740,3740,3740,5
|
|
20230828,110400,229623000,3740,3740,3740,3740,500
|
|
20230828,110300,227753000,3745,3745,3745,3745,33
|
|
20230828,110200,227629415,3745,3745,3745,3745,3
|
|
20230828,110100,227618180,3745,3745,3745,3745,200
|
|
20230828,110000,226869180,3745,3740,3745,3740,20
|
|
20230828,105900,226794355,3745,3745,3745,3745,410
|
|
20230828,105800,225258905,3745,3745,3745,3745,0
|
|
20230828,105700,225258905,3745,3740,3745,3740,25
|
|
20230828,105600,225165400,3745,3745,3750,3735,659
|
|
20230828,105500,222700965,3750,3750,3750,3750,0
|
|
20230828,105400,222700965,3750,3750,3750,3750,264
|
|
20230828,105300,221710965,3750,3730,3750,3730,3753
|
|
20230828,105200,207665810,3740,3740,3740,3740,1
|
|
20230828,105100,207662070,3735,3735,3735,3735,130
|
|
20230828,105000,207176520,3730,3735,3735,3730,185
|
|
20230828,104900,206486420,3735,3735,3735,3735,200
|
|
20230828,104800,205739420,3730,3735,3735,3730,76
|
|
20230828,104700,205455930,3740,3740,3740,3740,2
|
|
20230828,104600,205448450,3740,3740,3740,3740,1
|
|
20230828,104500,205444710,3740,3740,3740,3740,0
|
|
20230828,104400,205444710,3740,3740,3740,3740,5
|
|
20230828,104300,205426010,3740,3730,3740,3730,1411
|
|
20230828,104200,200156180,3730,3730,3730,3730,10
|
|
20230828,104100,200118880,3730,3730,3730,3730,1907
|
|
20230828,104000,193005770,3735,3735,3735,3735,100
|
|
20230828,103900,192632270,3735,3735,3735,3735,0
|
|
20230828,103800,192632270,3735,3735,3735,3735,9
|
|
20230828,103700,192598655,3735,3735,3735,3735,1
|
|
20230828,103600,192594920,3735,3735,3735,3735,0
|
|
20230828,103500,192594920,3735,3735,3735,3735,0
|
|
20230828,103400,192594920,3735,3735,3735,3735,0
|
|
20230828,103300,192594920,3735,3730,3735,3730,8
|
|
20230828,103200,192565075,3730,3730,3730,3730,7
|
|
20230828,103100,192538965,3735,3735,3735,3735,180
|
|
20230828,103000,191866665,3735,3735,3735,3735,20
|
|
20230828,102900,191791965,3740,3740,3740,3740,176
|
|
20230828,102800,191133725,3735,3725,3735,3720,678
|
|
20230828,102700,188605790,3725,3725,3725,3725,1
|
|
20230828,102600,188602065,3730,3730,3730,3730,0
|
|
20230828,102500,188602065,3730,3730,3730,3730,0
|
|
20230828,102400,188602065,3730,3730,3730,3730,1
|
|
20230828,102300,188598335,3730,3730,3730,3730,1
|
|
20230828,102200,188594605,3720,3720,3720,3720,1
|
|
20230828,102100,188590885,3725,3725,3725,3725,0
|
|
20230828,102000,188590885,3725,3725,3725,3725,0
|
|
20230828,101900,188590885,3725,3725,3725,3725,537
|
|
20230828,101800,186590560,3725,3725,3725,3725,1
|
|
20230828,101700,186586835,3715,3715,3715,3715,134
|
|
20230828,101600,186089025,3715,3715,3715,3715,0
|
|
20230828,101500,186089025,3715,3720,3720,3715,1001
|
|
20230828,101400,182365825,3725,3725,3725,3725,101
|
|
20230828,101300,181989600,3725,3725,3725,3725,0
|
|
20230828,101200,181989600,3725,3725,3725,3725,0
|
|
20230828,101100,181989600,3725,3725,3725,3725,0
|
|
20230828,101000,181989600,3725,3725,3725,3725,0
|
|
20230828,100900,181989600,3725,3715,3725,3715,155
|
|
20230828,100800,181413725,3720,3720,3720,3720,1456
|
|
20230828,100700,175997405,3725,3725,3725,3725,1831
|
|
20230828,100600,169176930,3725,3725,3725,3725,0
|
|
20230828,100500,169176930,3725,3725,3725,3725,0
|
|
20230828,100400,169176930,3725,3725,3725,3725,15
|
|
20230828,100300,169121055,3725,3720,3725,3720,8
|
|
20230828,100200,169091260,3715,3725,3725,3715,2146
|
|
20230828,100100,161113590,3720,3720,3720,3720,1
|
|
20230828,100000,161109870,3720,3720,3720,3720,2074
|
|
20230828,095900,153394590,3725,3725,3725,3725,1339
|
|
20230828,095800,148406815,3730,3740,3740,3730,219
|
|
20230828,095700,147589935,3725,3730,3730,3725,1198
|
|
20230828,095600,143123205,3720,3730,3730,3720,280
|
|
20230828,095500,142081410,3725,3730,3730,3725,2412
|
|
20230828,095400,133093705,3735,3735,3735,3735,75
|
|
20230828,095300,132813580,3740,3740,3740,3740,14
|
|
20230828,095200,132761220,3740,3740,3740,3740,1
|
|
20230828,095100,132757480,3730,3740,3740,3730,1001
|
|
20230828,095000,129022750,3735,3735,3735,3735,10
|
|
20230828,094900,128985400,3735,3740,3740,3735,241
|
|
20230828,094800,128085110,3740,3740,3740,3740,400
|
|
20230828,094700,126589110,3740,3740,3740,3740,901
|
|
20230828,094600,123219370,3740,3740,3740,3740,84
|
|
20230828,094500,122905210,3740,3740,3740,3740,133
|
|
20230828,094400,122407790,3740,3740,3740,3740,0
|
|
20230828,094300,122407790,3740,3735,3740,3735,201
|
|
20230828,094200,121657050,3735,3735,3745,3735,4606
|
|
20230828,094100,104444025,3730,3725,3730,3725,2373
|
|
20230828,094000,95599255,3720,3720,3720,3720,814
|
|
20230828,093900,92571175,3720,3725,3725,3720,487
|
|
20230828,093800,90759480,3725,3725,3725,3725,268
|
|
20230828,093700,89761180,3730,3730,3730,3730,0
|
|
20230828,093600,89761180,3730,3730,3730,3730,134
|
|
20230828,093500,89261360,3730,3725,3730,3725,2
|
|
20230828,093400,89253905,3730,3725,3730,3725,910
|
|
20230828,093300,85864010,3725,3720,3725,3720,2426
|
|
20230828,093200,76836625,3720,3720,3720,3720,302
|
|
20230828,093100,75713185,3720,3720,3720,3720,717
|
|
20230828,093000,73045945,3720,3720,3720,3720,1978
|
|
20230828,092900,65687785,3725,3725,3725,3725,0
|
|
20230828,092800,65687785,3725,3730,3730,3725,73
|
|
20230828,092700,65415855,3725,3725,3725,3725,1096
|
|
20230828,092600,61333255,3730,3725,3730,3725,1715
|
|
20230828,092500,54943590,3725,3725,3725,3725,100
|
|
20230828,092400,54571090,3725,3725,3725,3725,60
|
|
20230828,092300,54347590,3725,3725,3725,3725,30
|
|
20230828,092200,54235840,3720,3725,3725,3720,220
|
|
20230828,092100,53417340,3725,3725,3725,3725,0
|
|
20230828,092000,53417340,3725,3720,3725,3720,38
|
|
20230828,091900,53275795,3725,3725,3725,3725,0
|
|
20230828,091800,53275795,3725,3725,3725,3725,210
|
|
20230828,091700,52493545,3720,3720,3720,3720,40
|
|
20230828,091600,52344745,3725,3725,3725,3725,0
|
|
20230828,091500,52344745,3725,3725,3725,3720,453
|
|
20230828,091400,50659220,3725,3725,3725,3725,1450
|
|
20230828,091300,45257970,3730,3725,3730,3725,1447
|
|
20230828,091200,39867250,3725,3725,3725,3725,133
|
|
20230828,091100,39371825,3725,3725,3725,3725,0
|
|
20230828,091000,39371825,3725,3720,3725,3720,42
|
|
20230828,090900,39215510,3720,3720,3720,3720,50
|
|
20230828,090800,39029510,3720,3730,3730,3720,489
|
|
20230828,090700,37206965,3735,3745,3750,3735,1417
|
|
20230828,090600,31903375,3740,3725,3740,3725,3004
|
|
20230828,090500,20681455,3730,3725,3730,3725,1568
|
|
20230828,090400,14835655,3725,3720,3725,3720,1235
|
|
20230828,090300,10240450,3720,3725,3725,3720,590
|
|
20230828,090200,8043800,3725,3730,3730,3725,252
|
|
20230828,090100,7105090,3720,3720,3720,3720,1014
|
|
20230828,090000,3333010,3725,3735,3735,3725,893
|