603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,190000,641770315,3550,3550,3550,3550,1687
|
|
20230828,185900,641770315,3550,3550,3550,3550,0
|
|
20230828,185800,641770315,3550,3550,3550,3550,0
|
|
20230828,185700,641770315,3550,3550,3550,3550,0
|
|
20230828,185600,641770315,3550,3550,3550,3550,0
|
|
20230828,185500,641770315,3550,3550,3550,3550,0
|
|
20230828,185400,641770315,3550,3550,3550,3550,0
|
|
20230828,185300,641770315,3550,3550,3550,3550,0
|
|
20230828,185200,641770315,3550,3550,3550,3550,0
|
|
20230828,185100,641770315,3550,3550,3550,3550,0
|
|
20230828,185000,641770315,3550,3550,3550,3550,0
|
|
20230828,184900,641770315,3550,3550,3550,3550,0
|
|
20230828,184800,641770315,3550,3550,3550,3550,0
|
|
20230828,184700,641770315,3550,3550,3550,3550,0
|
|
20230828,184600,641770315,3550,3550,3550,3550,0
|
|
20230828,184500,641770315,3550,3550,3550,3550,0
|
|
20230828,184400,641770315,3550,3550,3550,3550,0
|
|
20230828,184300,641770315,3550,3550,3550,3550,0
|
|
20230828,184200,641770315,3550,3550,3550,3550,0
|
|
20230828,184100,641770315,3550,3550,3550,3550,0
|
|
20230828,184000,641770315,3550,3550,3550,3550,0
|
|
20230828,183900,641770315,3550,3550,3550,3550,0
|
|
20230828,183800,641770315,3550,3550,3550,3550,0
|
|
20230828,183700,641770315,3550,3550,3550,3550,0
|
|
20230828,183600,641770315,3550,3550,3550,3550,0
|
|
20230828,183500,641770315,3550,3550,3550,3550,0
|
|
20230828,183400,641770315,3550,3550,3550,3550,0
|
|
20230828,183300,641770315,3550,3550,3550,3550,0
|
|
20230828,183200,641770315,3550,3550,3550,3550,0
|
|
20230828,183100,641770315,3550,3550,3550,3550,0
|
|
20230828,183000,641770315,3550,3550,3550,3550,1687
|
|
20230828,182900,641770315,3550,3550,3550,3550,0
|
|
20230828,182800,641770315,3550,3550,3550,3550,0
|
|
20230828,182700,641770315,3550,3550,3550,3550,0
|
|
20230828,182600,641770315,3550,3550,3550,3550,0
|
|
20230828,182500,641770315,3550,3550,3550,3550,0
|
|
20230828,182400,641770315,3550,3550,3550,3550,0
|
|
20230828,182300,641770315,3550,3550,3550,3550,0
|
|
20230828,182200,641770315,3550,3550,3550,3550,0
|
|
20230828,182100,641770315,3550,3550,3550,3550,0
|
|
20230828,182000,641770315,3550,3550,3550,3550,0
|
|
20230828,181900,641770315,3550,3550,3550,3550,0
|
|
20230828,181800,641770315,3550,3550,3550,3550,0
|
|
20230828,181700,641770315,3550,3550,3550,3550,0
|
|
20230828,181600,641770315,3550,3550,3550,3550,0
|
|
20230828,181500,641770315,3550,3550,3550,3550,0
|
|
20230828,181400,641770315,3550,3550,3550,3550,0
|
|
20230828,181300,641770315,3550,3550,3550,3550,0
|
|
20230828,181200,641770315,3550,3550,3550,3550,0
|
|
20230828,181100,641770315,3550,3550,3550,3550,0
|
|
20230828,181000,641770315,3550,3550,3550,3550,0
|
|
20230828,180900,641770315,3550,3550,3550,3550,0
|
|
20230828,180800,641770315,3550,3550,3550,3550,0
|
|
20230828,180700,641770315,3550,3550,3550,3550,0
|
|
20230828,180600,641770315,3550,3550,3550,3550,0
|
|
20230828,180500,641770315,3550,3550,3550,3550,0
|
|
20230828,180400,641770315,3550,3550,3550,3550,0
|
|
20230828,180300,641770315,3550,3550,3550,3550,0
|
|
20230828,180200,641770315,3550,3550,3550,3550,0
|
|
20230828,180100,641770315,3550,3550,3550,3550,0
|
|
20230828,180000,641770315,3550,3550,3550,3550,1687
|
|
20230828,175900,641770315,3550,3550,3550,3550,0
|
|
20230828,175800,641770315,3550,3550,3550,3550,0
|
|
20230828,175700,641770315,3550,3550,3550,3550,0
|
|
20230828,175600,641770315,3550,3550,3550,3550,0
|
|
20230828,175500,641770315,3550,3550,3550,3550,0
|
|
20230828,175400,641770315,3550,3550,3550,3550,0
|
|
20230828,175300,641770315,3550,3550,3550,3550,0
|
|
20230828,175200,641770315,3550,3550,3550,3550,0
|
|
20230828,175100,641770315,3550,3550,3550,3550,0
|
|
20230828,175000,641770315,3550,3550,3550,3550,0
|
|
20230828,174900,641770315,3550,3550,3550,3550,0
|
|
20230828,174800,641770315,3550,3550,3550,3550,0
|
|
20230828,174700,641770315,3550,3550,3550,3550,0
|
|
20230828,174600,641770315,3550,3550,3550,3550,0
|
|
20230828,174500,641770315,3550,3550,3550,3550,0
|
|
20230828,174400,641770315,3550,3550,3550,3550,0
|
|
20230828,174300,641770315,3550,3550,3550,3550,0
|
|
20230828,174200,641770315,3550,3550,3550,3550,0
|
|
20230828,174100,641770315,3550,3550,3550,3550,0
|
|
20230828,174000,641770315,3550,3550,3550,3550,0
|
|
20230828,173900,641770315,3550,3550,3550,3550,0
|
|
20230828,173800,641770315,3550,3550,3550,3550,0
|
|
20230828,173700,641770315,3550,3550,3550,3550,0
|
|
20230828,173600,641770315,3550,3550,3550,3550,0
|
|
20230828,173500,641770315,3550,3550,3550,3550,0
|
|
20230828,173400,641770315,3550,3550,3550,3550,0
|
|
20230828,173300,641770315,3550,3550,3550,3550,0
|
|
20230828,173200,641770315,3550,3550,3550,3550,0
|
|
20230828,173100,641770315,3550,3550,3550,3550,0
|
|
20230828,173000,641770315,3550,3550,3550,3550,1687
|
|
20230828,172900,641770315,3550,3550,3550,3550,0
|
|
20230828,172800,641770315,3550,3550,3550,3550,0
|
|
20230828,172700,641770315,3550,3550,3550,3550,0
|
|
20230828,172600,641770315,3550,3550,3550,3550,0
|
|
20230828,172500,641770315,3550,3550,3550,3550,0
|
|
20230828,172400,641770315,3550,3550,3550,3550,0
|
|
20230828,172300,641770315,3550,3550,3550,3550,0
|
|
20230828,172200,641770315,3550,3550,3550,3550,0
|
|
20230828,172100,641770315,3550,3550,3550,3550,0
|
|
20230828,172000,641770315,3550,3550,3550,3550,0
|
|
20230828,171900,641770315,3550,3550,3550,3550,0
|
|
20230828,171800,641770315,3550,3550,3550,3550,0
|
|
20230828,171700,641770315,3550,3550,3550,3550,0
|
|
20230828,171600,641770315,3550,3550,3550,3550,0
|
|
20230828,171500,641770315,3550,3550,3550,3550,0
|
|
20230828,171400,641770315,3550,3550,3550,3550,0
|
|
20230828,171300,641770315,3550,3550,3550,3550,0
|
|
20230828,171200,641770315,3550,3550,3550,3550,0
|
|
20230828,171100,641770315,3550,3550,3550,3550,0
|
|
20230828,171000,641770315,3550,3550,3550,3550,0
|
|
20230828,170900,641770315,3550,3550,3550,3550,0
|
|
20230828,170800,641770315,3550,3550,3550,3550,0
|
|
20230828,170700,641770315,3550,3550,3550,3550,0
|
|
20230828,170600,641770315,3550,3550,3550,3550,0
|
|
20230828,170500,641770315,3550,3550,3550,3550,0
|
|
20230828,170400,641770315,3550,3550,3550,3550,0
|
|
20230828,170300,641770315,3550,3550,3550,3550,0
|
|
20230828,170200,641770315,3550,3550,3550,3550,0
|
|
20230828,170100,641770315,3550,3550,3550,3550,0
|
|
20230828,170000,641770315,3550,3550,3550,3550,1687
|
|
20230828,165900,641770315,3550,3550,3550,3550,0
|
|
20230828,165800,641770315,3550,3550,3550,3550,0
|
|
20230828,165700,641770315,3550,3550,3550,3550,0
|
|
20230828,165600,641770315,3550,3550,3550,3550,0
|
|
20230828,165500,641770315,3550,3550,3550,3550,0
|
|
20230828,165400,641770315,3550,3550,3550,3550,0
|
|
20230828,165300,641770315,3550,3550,3550,3550,0
|
|
20230828,165200,641770315,3550,3550,3550,3550,0
|
|
20230828,165100,641770315,3550,3550,3550,3550,0
|
|
20230828,165000,641770315,3550,3550,3550,3550,0
|
|
20230828,164900,641770315,3550,3550,3550,3550,0
|
|
20230828,164800,641770315,3550,3550,3550,3550,0
|
|
20230828,164700,641770315,3550,3550,3550,3550,0
|
|
20230828,164600,641770315,3550,3550,3550,3550,0
|
|
20230828,164500,641770315,3550,3550,3550,3550,0
|
|
20230828,164400,641770315,3550,3550,3550,3550,0
|
|
20230828,164300,641770315,3550,3550,3550,3550,0
|
|
20230828,164200,641770315,3550,3550,3550,3550,0
|
|
20230828,164100,641770315,3550,3550,3550,3550,0
|
|
20230828,164000,641770315,3550,3550,3550,3550,0
|
|
20230828,163900,641770315,3550,3550,3550,3550,0
|
|
20230828,163800,641770315,3550,3550,3550,3550,0
|
|
20230828,163700,641770315,3550,3550,3550,3550,0
|
|
20230828,163600,641770315,3550,3550,3550,3550,0
|
|
20230828,163500,641770315,3550,3550,3550,3550,0
|
|
20230828,163400,641770315,3550,3550,3550,3550,0
|
|
20230828,163300,641770315,3550,3550,3550,3550,0
|
|
20230828,163200,641770315,3550,3550,3550,3550,0
|
|
20230828,163100,641770315,3550,3550,3550,3550,0
|
|
20230828,163000,641770315,3550,3550,3550,3550,1687
|
|
20230828,162900,641770315,3550,3550,3550,3550,0
|
|
20230828,162800,641770315,3550,3550,3550,3550,0
|
|
20230828,162700,641770315,3550,3550,3550,3550,0
|
|
20230828,162600,641770315,3550,3550,3550,3550,0
|
|
20230828,162500,641770315,3550,3550,3550,3550,0
|
|
20230828,162400,641770315,3550,3550,3550,3550,0
|
|
20230828,162300,641770315,3550,3550,3550,3550,0
|
|
20230828,162200,641770315,3550,3550,3550,3550,0
|
|
20230828,162100,641770315,3550,3550,3550,3550,0
|
|
20230828,162000,641770315,3550,3550,3550,3550,0
|
|
20230828,161900,641770315,3550,3550,3550,3550,0
|
|
20230828,161800,641770315,3550,3550,3550,3550,0
|
|
20230828,161700,641770315,3550,3550,3550,3550,0
|
|
20230828,161600,641770315,3550,3550,3550,3550,0
|
|
20230828,161500,641770315,3550,3550,3550,3550,0
|
|
20230828,161400,641770315,3550,3550,3550,3550,0
|
|
20230828,161300,641770315,3550,3550,3550,3550,0
|
|
20230828,161200,641770315,3550,3550,3550,3550,0
|
|
20230828,161100,641770315,3550,3550,3550,3550,0
|
|
20230828,161000,641770315,3550,3550,3550,3550,0
|
|
20230828,160900,641770315,3550,3550,3550,3550,0
|
|
20230828,160800,641770315,3550,3550,3550,3550,0
|
|
20230828,160700,641770315,3550,3550,3550,3550,0
|
|
20230828,160600,641770315,3550,3550,3550,3550,0
|
|
20230828,160500,641770315,3550,3550,3550,3550,0
|
|
20230828,160400,641770315,3550,3550,3550,3550,0
|
|
20230828,160300,641770315,3550,3550,3550,3550,0
|
|
20230828,160200,641770315,3550,3550,3550,3550,0
|
|
20230828,160100,641770315,3550,3550,3550,3550,0
|
|
20230828,160000,641770315,3550,3550,3550,3550,1687
|
|
20230828,155900,641770315,3550,3550,3550,3550,0
|
|
20230828,155800,641770315,3550,3550,3550,3550,0
|
|
20230828,155700,641770315,3550,3550,3550,3550,0
|
|
20230828,155600,641770315,3550,3550,3550,3550,0
|
|
20230828,155500,641770315,3550,3550,3550,3550,0
|
|
20230828,155400,641770315,3550,3550,3550,3550,0
|
|
20230828,155300,641770315,3550,3550,3550,3550,0
|
|
20230828,155200,641770315,3550,3550,3550,3550,0
|
|
20230828,155100,641770315,3550,3550,3550,3550,0
|
|
20230828,155000,641770315,3550,3550,3550,3550,0
|
|
20230828,154900,641770315,3550,3550,3550,3550,0
|
|
20230828,154800,641770315,3550,3550,3550,3550,0
|
|
20230828,154700,641770315,3550,3550,3550,3550,0
|
|
20230828,154600,641770315,3550,3550,3550,3550,0
|
|
20230828,154500,641770315,3550,3550,3550,3550,0
|
|
20230828,154400,641770315,3550,3550,3550,3550,0
|
|
20230828,154300,641770315,3550,3550,3550,3550,0
|
|
20230828,154200,641770315,3550,3550,3550,3550,0
|
|
20230828,154100,641770315,3550,3550,3550,3550,0
|
|
20230828,154000,641770315,3550,3550,3550,3550,0
|
|
20230828,153900,641770315,3550,3550,3550,3550,0
|
|
20230828,153800,641770315,3550,3550,3550,3550,0
|
|
20230828,153700,641770315,3550,3550,3550,3550,0
|
|
20230828,153600,641770315,3550,3550,3550,3550,0
|
|
20230828,153500,641770315,3550,3550,3550,3550,0
|
|
20230828,153400,641770315,3550,3550,3550,3550,0
|
|
20230828,153300,641770315,3550,3550,3550,3550,0
|
|
20230828,153200,641770315,3550,3550,3550,3550,0
|
|
20230828,153100,641770315,3550,3550,3550,3550,0
|
|
20230828,153000,641770315,3550,3550,3550,3550,3374
|
|
20230828,152900,635781465,3545,3545,3545,3545,0
|
|
20230828,152800,635781465,3545,3545,3545,3545,0
|
|
20230828,152700,635781465,3545,3545,3545,3545,0
|
|
20230828,152600,635781465,3545,3545,3545,3545,0
|
|
20230828,152500,635781465,3545,3545,3545,3545,0
|
|
20230828,152400,635781465,3545,3545,3545,3545,0
|
|
20230828,152300,635781465,3545,3545,3545,3545,0
|
|
20230828,152200,635781465,3545,3545,3545,3545,0
|
|
20230828,152100,635781465,3545,3545,3545,3545,0
|
|
20230828,152000,635781465,3545,3545,3545,3545,0
|
|
20230828,151900,635781465,3545,3545,3545,3545,171
|
|
20230828,151800,635175270,3540,3545,3545,3540,905
|
|
20230828,151700,631971520,3545,3545,3545,3545,29
|
|
20230828,151600,631868715,3545,3545,3545,3545,1405
|
|
20230828,151500,626887990,3545,3545,3545,3545,4989
|
|
20230828,151400,609201985,3545,3545,3545,3545,0
|
|
20230828,151300,609201985,3545,3545,3545,3545,397
|
|
20230828,151200,607794620,3545,3545,3545,3545,0
|
|
20230828,151100,607794620,3545,3545,3545,3545,2005
|
|
20230828,151000,600686895,3545,3545,3545,3545,0
|
|
20230828,150900,600686895,3545,3545,3545,3545,0
|
|
20230828,150800,600686895,3545,3545,3545,3545,1183
|
|
20230828,150700,596493160,3535,3540,3540,3535,283
|
|
20230828,150600,595492330,3545,3545,3545,3545,1000
|
|
20230828,150500,591947330,3540,3540,3540,3540,150
|
|
20230828,150400,591416330,3540,3545,3545,3540,501
|
|
20230828,150300,589642785,3540,3540,3540,3540,0
|
|
20230828,150200,589642785,3540,3540,3540,3540,501
|
|
20230828,150100,587869245,3540,3540,3540,3540,0
|
|
20230828,150000,587869245,3540,3540,3540,3540,0
|
|
20230828,145900,587869245,3540,3545,3545,3540,1729
|
|
20230828,145800,581748530,3545,3540,3545,3540,2460
|
|
20230828,145700,573039985,3540,3540,3540,3540,0
|
|
20230828,145600,573039985,3540,3540,3540,3540,0
|
|
20230828,145500,573039985,3540,3540,3540,3540,20
|
|
20230828,145400,572969185,3535,3535,3535,3535,955
|
|
20230828,145300,569593260,3535,3540,3540,3535,1030
|
|
20230828,145200,565951810,3540,3540,3540,3540,22
|
|
20230828,145100,565873930,3540,3540,3540,3540,5
|
|
20230828,145000,565856230,3540,3540,3540,3540,0
|
|
20230828,144900,565856230,3540,3540,3540,3540,0
|
|
20230828,144800,565856230,3540,3540,3540,3540,100
|
|
20230828,144700,565502230,3535,3535,3535,3535,28
|
|
20230828,144600,565403250,3535,3535,3535,3535,0
|
|
20230828,144500,565403250,3535,3535,3535,3535,455
|
|
20230828,144400,563794825,3535,3535,3535,3535,0
|
|
20230828,144300,563794825,3535,3535,3535,3535,0
|
|
20230828,144200,563794825,3535,3535,3535,3535,10
|
|
20230828,144100,563759475,3535,3535,3535,3535,212
|
|
20230828,144000,563010055,3540,3540,3540,3540,0
|
|
20230828,143900,563010055,3540,3540,3540,3540,171
|
|
20230828,143800,562404715,3540,3540,3540,3540,0
|
|
20230828,143700,562404715,3540,3540,3540,3540,0
|
|
20230828,143600,562404715,3540,3540,3540,3540,0
|
|
20230828,143500,562404715,3540,3545,3545,3540,11
|
|
20230828,143400,562365750,3540,3540,3540,3540,2
|
|
20230828,143300,562358670,3540,3540,3540,3540,0
|
|
20230828,143200,562358670,3540,3540,3540,3540,0
|
|
20230828,143100,562358670,3540,3540,3540,3540,0
|
|
20230828,143000,562358670,3540,3545,3545,3540,160
|
|
20230828,142900,561791970,3545,3545,3545,3545,0
|
|
20230828,142800,561791970,3545,3545,3545,3545,200
|
|
20230828,142700,561082970,3545,3545,3545,3545,0
|
|
20230828,142600,561082970,3545,3545,3545,3545,0
|
|
20230828,142500,561082970,3545,3545,3545,3545,0
|
|
20230828,142400,561082970,3545,3545,3545,3545,1
|
|
20230828,142300,561079425,3545,3545,3545,3545,3
|
|
20230828,142200,561068790,3545,3545,3545,3545,1
|
|
20230828,142100,561065245,3545,3545,3545,3545,0
|
|
20230828,142000,561065245,3545,3545,3545,3545,0
|
|
20230828,141900,561065245,3545,3545,3545,3545,0
|
|
20230828,141800,561065245,3545,3545,3545,3545,0
|
|
20230828,141700,561065245,3545,3545,3545,3545,0
|
|
20230828,141600,561065245,3545,3545,3545,3545,2
|
|
20230828,141500,561058155,3540,3540,3540,3540,0
|
|
20230828,141400,561058155,3540,3540,3540,3530,3515
|
|
20230828,141300,548639550,3545,3545,3545,3545,0
|
|
20230828,141200,548639550,3545,3545,3545,3545,0
|
|
20230828,141100,548639550,3545,3545,3545,3545,2
|
|
20230828,141000,548632460,3540,3540,3540,3535,534
|
|
20230828,140900,546742415,3540,3540,3540,3540,500
|
|
20230828,140800,544972415,3540,3540,3540,3540,20
|
|
20230828,140700,544901615,3545,3545,3545,3545,0
|
|
20230828,140600,544901615,3545,3545,3545,3545,0
|
|
20230828,140500,544901615,3545,3545,3545,3545,0
|
|
20230828,140400,544901615,3545,3545,3545,3545,0
|
|
20230828,140300,544901615,3545,3545,3545,3545,1
|
|
20230828,140200,544898070,3545,3540,3545,3540,502
|
|
20230828,140100,543120980,3550,3550,3550,3550,0
|
|
20230828,140000,543120980,3550,3550,3550,3550,2
|
|
20230828,135900,543113880,3545,3545,3545,3545,200
|
|
20230828,135800,542404880,3545,3545,3545,3545,0
|
|
20230828,135700,542404880,3545,3545,3545,3545,0
|
|
20230828,135600,542404880,3545,3545,3545,3545,0
|
|
20230828,135500,542404880,3545,3545,3545,3545,0
|
|
20230828,135400,542404880,3545,3545,3545,3545,0
|
|
20230828,135300,542404880,3545,3545,3545,3545,0
|
|
20230828,135200,542404880,3545,3545,3545,3545,2
|
|
20230828,135100,542397790,3540,3540,3540,3540,0
|
|
20230828,135000,542397790,3540,3540,3540,3540,0
|
|
20230828,134900,542397790,3540,3545,3545,3540,1832
|
|
20230828,134800,535910850,3545,3545,3545,3545,0
|
|
20230828,134700,535910850,3545,3545,3545,3545,0
|
|
20230828,134600,535910850,3545,3545,3545,3545,0
|
|
20230828,134500,535910850,3545,3545,3545,3545,0
|
|
20230828,134400,535910850,3545,3545,3545,3545,0
|
|
20230828,134300,535910850,3545,3545,3545,3545,20
|
|
20230828,134200,535839950,3545,3545,3545,3545,0
|
|
20230828,134100,535839950,3545,3545,3545,3545,0
|
|
20230828,134000,535839950,3545,3545,3545,3545,153
|
|
20230828,133900,535297565,3550,3550,3550,3550,0
|
|
20230828,133800,535297565,3550,3550,3550,3550,25
|
|
20230828,133700,535208815,3550,3550,3550,3550,4
|
|
20230828,133600,535194615,3545,3545,3545,3545,234
|
|
20230828,133500,534365085,3545,3540,3545,3540,7
|
|
20230828,133400,534340295,3550,3550,3550,3550,0
|
|
20230828,133300,534340295,3550,3550,3550,3550,0
|
|
20230828,133200,534340295,3550,3550,3550,3550,0
|
|
20230828,133100,534340295,3550,3550,3550,3550,0
|
|
20230828,133000,534340295,3550,3550,3550,3550,0
|
|
20230828,132900,534340295,3550,3550,3550,3550,0
|
|
20230828,132800,534340295,3550,3550,3550,3550,0
|
|
20230828,132700,534340295,3550,3550,3550,3550,2
|
|
20230828,132600,534333195,3545,3545,3545,3545,190
|
|
20230828,132500,533659645,3545,3545,3545,3545,2
|
|
20230828,132400,533652555,3540,3550,3550,3540,1036
|
|
20230828,132300,529985075,3545,3545,3545,3545,0
|
|
20230828,132200,529985075,3545,3545,3545,3545,0
|
|
20230828,132100,529985075,3545,3545,3545,3545,0
|
|
20230828,132000,529985075,3545,3545,3545,3545,817
|
|
20230828,131900,527088810,3545,3545,3545,3545,0
|
|
20230828,131800,527088810,3545,3545,3545,3545,0
|
|
20230828,131700,527088810,3545,3545,3545,3545,0
|
|
20230828,131600,527088810,3545,3545,3545,3545,0
|
|
20230828,131500,527088810,3545,3545,3545,3545,2
|
|
20230828,131400,527081720,3540,3540,3540,3540,100
|
|
20230828,131300,526727720,3545,3545,3545,3545,0
|
|
20230828,131200,526727720,3545,3545,3545,3545,0
|
|
20230828,131100,526727720,3545,3545,3545,3545,0
|
|
20230828,131000,526727720,3545,3540,3545,3540,31
|
|
20230828,130900,526617975,3545,3545,3545,3545,200
|
|
20230828,130800,525908975,3545,3545,3545,3545,0
|
|
20230828,130700,525908975,3545,3545,3545,3545,0
|
|
20230828,130600,525908975,3545,3545,3545,3545,0
|
|
20230828,130500,525908975,3545,3545,3545,3545,0
|
|
20230828,130400,525908975,3545,3545,3545,3545,8
|
|
20230828,130300,525880615,3540,3540,3540,3540,0
|
|
20230828,130200,525880615,3540,3540,3540,3540,0
|
|
20230828,130100,525880615,3540,3540,3540,3540,566
|
|
20230828,130000,523876975,3545,3545,3545,3545,564
|
|
20230828,125900,521877595,3545,3545,3545,3545,0
|
|
20230828,125800,521877595,3545,3545,3545,3545,0
|
|
20230828,125700,521877595,3545,3535,3545,3535,628
|
|
20230828,125600,519654455,3545,3545,3545,3545,10
|
|
20230828,125500,519619005,3545,3545,3545,3545,0
|
|
20230828,125400,519619005,3545,3545,3545,3545,0
|
|
20230828,125300,519619005,3545,3545,3545,3545,2
|
|
20230828,125200,519611915,3530,3540,3540,3530,4000
|
|
20230828,125100,505474690,3545,3545,3545,3545,0
|
|
20230828,125000,505474690,3545,3545,3545,3545,2
|
|
20230828,124900,505467600,3540,3540,3545,3540,902
|
|
20230828,124800,502274510,3540,3540,3545,3540,3571
|
|
20230828,124700,489624485,3545,3545,3545,3545,2
|
|
20230828,124600,489617395,3540,3540,3540,3540,1094
|
|
20230828,124500,485744635,3545,3540,3545,3540,1476
|
|
20230828,124400,480519590,3540,3540,3540,3540,100
|
|
20230828,124300,480165590,3540,3540,3540,3540,0
|
|
20230828,124200,480165590,3540,3540,3540,3540,50
|
|
20230828,124100,479988590,3540,3540,3540,3540,0
|
|
20230828,124000,479988590,3540,3535,3540,3535,8
|
|
20230828,123900,479960300,3540,3540,3540,3540,0
|
|
20230828,123800,479960300,3540,3540,3540,3540,1000
|
|
20230828,123700,476420300,3540,3540,3540,3540,0
|
|
20230828,123600,476420300,3540,3540,3540,3540,7
|
|
20230828,123500,476395520,3535,3535,3535,3535,0
|
|
20230828,123400,476395520,3535,3535,3535,3535,3
|
|
20230828,123300,476384915,3540,3540,3540,3540,100
|
|
20230828,123200,476030915,3545,3545,3545,3545,0
|
|
20230828,123100,476030915,3545,3545,3545,3545,0
|
|
20230828,123000,476030915,3545,3545,3545,3545,0
|
|
20230828,122900,476030915,3545,3545,3545,3545,0
|
|
20230828,122800,476030915,3545,3545,3545,3545,2
|
|
20230828,122700,476023825,3540,3540,3540,3535,3818
|
|
20230828,122600,462521245,3545,3545,3545,3545,0
|
|
20230828,122500,462521245,3545,3545,3545,3545,0
|
|
20230828,122400,462521245,3545,3545,3545,3545,0
|
|
20230828,122300,462521245,3545,3545,3545,3545,0
|
|
20230828,122200,462521245,3545,3545,3545,3545,2
|
|
20230828,122100,462514155,3540,3540,3540,3540,762
|
|
20230828,122000,459816675,3540,3540,3540,3540,0
|
|
20230828,121900,459816675,3540,3540,3540,3540,2
|
|
20230828,121800,459809595,3535,3535,3535,3535,571
|
|
20230828,121700,457791110,3535,3535,3535,3535,0
|
|
20230828,121600,457791110,3535,3535,3535,3535,0
|
|
20230828,121500,457791110,3535,3535,3535,3535,0
|
|
20230828,121400,457791110,3535,3535,3535,3535,0
|
|
20230828,121300,457791110,3535,3535,3535,3535,154
|
|
20230828,121200,457246720,3535,3535,3535,3535,0
|
|
20230828,121100,457246720,3535,3535,3535,3535,0
|
|
20230828,121000,457246720,3535,3535,3535,3535,0
|
|
20230828,120900,457246720,3535,3535,3535,3535,5
|
|
20230828,120800,457229045,3535,3535,3535,3535,0
|
|
20230828,120700,457229045,3535,3535,3535,3535,0
|
|
20230828,120600,457229045,3535,3535,3535,3535,0
|
|
20230828,120500,457229045,3535,3535,3535,3535,0
|
|
20230828,120400,457229045,3535,3535,3535,3535,0
|
|
20230828,120300,457229045,3535,3535,3535,3535,0
|
|
20230828,120200,457229045,3535,3535,3535,3535,2
|
|
20230828,120100,457221975,3530,3530,3530,3530,999
|
|
20230828,120000,453695505,3530,3535,3535,3530,551
|
|
20230828,115900,451750470,3535,3535,3535,3520,4535
|
|
20230828,115800,435751370,3535,3535,3535,3535,0
|
|
20230828,115700,435751370,3535,3535,3535,3535,444
|
|
20230828,115600,434181830,3540,3540,3540,3540,0
|
|
20230828,115500,434181830,3540,3535,3540,3535,301
|
|
20230828,115400,433116295,3545,3545,3545,3545,0
|
|
20230828,115300,433116295,3545,3545,3545,3545,0
|
|
20230828,115200,433116295,3545,3545,3545,3545,0
|
|
20230828,115100,433116295,3545,3545,3545,3545,1
|
|
20230828,115000,433112750,3545,3545,3545,3545,0
|
|
20230828,114900,433112750,3545,3545,3545,3545,0
|
|
20230828,114800,433112750,3545,3545,3545,3545,0
|
|
20230828,114700,433112750,3545,3545,3545,3545,0
|
|
20230828,114600,433112750,3545,3545,3545,3545,0
|
|
20230828,114500,433112750,3545,3545,3545,3545,0
|
|
20230828,114400,433112750,3545,3530,3545,3520,30423
|
|
20230828,114300,325993620,3530,3535,3535,3530,1700
|
|
20230828,114200,319989455,3545,3545,3545,3545,1
|
|
20230828,114100,319985910,3535,3535,3535,3535,1500
|
|
20230828,114000,314683410,3545,3545,3545,3545,0
|
|
20230828,113900,314683410,3545,3545,3545,3545,0
|
|
20230828,113800,314683410,3545,3545,3545,3545,1
|
|
20230828,113700,314679865,3535,3535,3535,3535,0
|
|
20230828,113600,314679865,3535,3535,3535,3535,137
|
|
20230828,113500,314195570,3540,3540,3540,3540,1000
|
|
20230828,113400,310655570,3545,3545,3545,3545,0
|
|
20230828,113300,310655570,3545,3550,3550,3545,532
|
|
20230828,113200,308769600,3550,3550,3550,3550,0
|
|
20230828,113100,308769600,3550,3550,3550,3550,0
|
|
20230828,113000,308769600,3550,3550,3550,3550,0
|
|
20230828,112900,308769600,3550,3550,3550,3550,0
|
|
20230828,112800,308769600,3550,3550,3550,3550,0
|
|
20230828,112700,308769600,3550,3550,3550,3550,0
|
|
20230828,112600,308769600,3550,3550,3550,3550,0
|
|
20230828,112500,308769600,3550,3550,3550,3550,0
|
|
20230828,112400,308769600,3550,3550,3550,3550,0
|
|
20230828,112300,308769600,3550,3550,3550,3550,0
|
|
20230828,112200,308769600,3550,3545,3550,3545,6
|
|
20230828,112100,308748325,3545,3545,3545,3545,4000
|
|
20230828,112000,294568325,3550,3550,3550,3550,0
|
|
20230828,111900,294568325,3550,3550,3550,3550,1
|
|
20230828,111800,294564775,3540,3550,3550,3540,4
|
|
20230828,111700,294550605,3540,3545,3545,3540,172
|
|
20230828,111600,293940875,3550,3550,3550,3550,1
|
|
20230828,111500,293937325,3545,3545,3545,3545,147
|
|
20230828,111400,293416210,3540,3540,3540,3540,0
|
|
20230828,111300,293416210,3540,3540,3540,3540,800
|
|
20230828,111200,290584210,3550,3550,3550,3550,2
|
|
20230828,111100,290577110,3545,3545,3545,3540,901
|
|
20230828,111000,287384500,3550,3550,3550,3550,0
|
|
20230828,110900,287384500,3550,3550,3550,3550,0
|
|
20230828,110800,287384500,3550,3550,3550,3550,212
|
|
20230828,110700,286631900,3550,3550,3550,3550,193
|
|
20230828,110600,285946750,3555,3555,3555,3555,501
|
|
20230828,110500,284165695,3555,3550,3555,3550,569
|
|
20230828,110400,282145620,3540,3545,3545,3540,1693
|
|
20230828,110300,276149915,3550,3545,3550,3545,301
|
|
20230828,110200,275082865,3545,3545,3545,3545,0
|
|
20230828,110100,275082865,3545,3550,3550,3545,1300
|
|
20230828,110000,270470845,3550,3550,3550,3550,1000
|
|
20230828,105900,266920845,3555,3555,3555,3555,0
|
|
20230828,105800,266920845,3555,3555,3555,3555,0
|
|
20230828,105700,266920845,3555,3555,3555,3555,341
|
|
20230828,105600,265708590,3555,3555,3555,3555,7
|
|
20230828,105500,265683705,3555,3560,3560,3555,150
|
|
20230828,105400,265150450,3560,3560,3560,3560,122
|
|
20230828,105300,264716130,3560,3560,3560,3560,0
|
|
20230828,105200,264716130,3560,3560,3560,3560,0
|
|
20230828,105100,264716130,3560,3560,3560,3560,0
|
|
20230828,105000,264716130,3560,3560,3560,3560,1407
|
|
20230828,104900,259707210,3560,3560,3560,3560,0
|
|
20230828,104800,259707210,3560,3560,3560,3560,0
|
|
20230828,104700,259707210,3560,3560,3560,3560,3
|
|
20230828,104600,259696530,3555,3555,3555,3555,5
|
|
20230828,104500,259678755,3555,3555,3555,3555,0
|
|
20230828,104400,259678755,3555,3555,3555,3555,195
|
|
20230828,104300,258985530,3560,3560,3560,3560,39
|
|
20230828,104200,258846690,3560,3560,3560,3560,43
|
|
20230828,104100,258693610,3560,3560,3560,3560,9
|
|
20230828,104000,258661570,3560,3555,3560,3555,14
|
|
20230828,103900,258611795,3560,3560,3560,3560,0
|
|
20230828,103800,258611795,3560,3560,3560,3560,0
|
|
20230828,103700,258611795,3560,3550,3560,3550,2174
|
|
20230828,103600,250881445,3550,3550,3550,3550,0
|
|
20230828,103500,250881445,3550,3550,3550,3550,0
|
|
20230828,103400,250881445,3550,3550,3550,3550,0
|
|
20230828,103300,250881445,3550,3550,3550,3550,112
|
|
20230828,103200,250483845,3550,3550,3550,3550,15
|
|
20230828,103100,250430595,3550,3550,3550,3550,13
|
|
20230828,103000,250384445,3555,3555,3555,3555,9
|
|
20230828,102900,250352450,3555,3555,3555,3555,0
|
|
20230828,102800,250352450,3555,3555,3555,3555,0
|
|
20230828,102700,250352450,3555,3555,3555,3555,0
|
|
20230828,102600,250352450,3555,3555,3555,3555,1
|
|
20230828,102500,250348895,3540,3555,3555,3540,3000
|
|
20230828,102400,239700730,3560,3560,3560,3560,10
|
|
20230828,102300,239665130,3555,3555,3555,3555,1132
|
|
20230828,102200,235640870,3555,3555,3555,3555,15
|
|
20230828,102100,235587545,3555,3555,3555,3555,49
|
|
20230828,102000,235413350,3550,3550,3550,3550,1
|
|
20230828,101900,235409800,3550,3550,3550,3550,1
|
|
20230828,101800,235406250,3555,3555,3555,3555,0
|
|
20230828,101700,235406250,3555,3555,3555,3555,9
|
|
20230828,101600,235374255,3550,3550,3550,3550,0
|
|
20230828,101500,235374255,3550,3550,3550,3550,50
|
|
20230828,101400,235196755,3550,3555,3555,3550,62
|
|
20230828,101300,234976395,3550,3550,3550,3550,254
|
|
20230828,101200,234074695,3545,3545,3545,3545,2
|
|
20230828,101100,234067605,3545,3545,3545,3545,0
|
|
20230828,101000,234067605,3545,3545,3545,3545,0
|
|
20230828,100900,234067605,3545,3545,3545,3545,1
|
|
20230828,100800,234064060,3545,3545,3545,3545,0
|
|
20230828,100700,234064060,3545,3545,3545,3545,0
|
|
20230828,100600,234064060,3545,3545,3545,3545,29
|
|
20230828,100500,233961255,3545,3545,3545,3545,0
|
|
20230828,100400,233961255,3545,3545,3545,3545,0
|
|
20230828,100300,233961255,3545,3540,3545,3540,1122
|
|
20230828,100200,229988785,3540,3540,3540,3540,10000
|
|
20230828,100100,194588785,3550,3550,3550,3550,0
|
|
20230828,100000,194588785,3550,3550,3550,3540,1067
|
|
20230828,095900,190809395,3550,3550,3550,3550,44
|
|
20230828,095800,190653195,3545,3545,3545,3545,50
|
|
20230828,095700,190475945,3545,3545,3545,3545,0
|
|
20230828,095600,190475945,3545,3545,3545,3545,605
|
|
20230828,095500,188331220,3535,3540,3540,3535,711
|
|
20230828,095400,185814475,3540,3540,3540,3540,0
|
|
20230828,095300,185814475,3540,3540,3540,3540,0
|
|
20230828,095200,185814475,3540,3540,3540,3540,181
|
|
20230828,095100,185173735,3545,3545,3545,3545,428
|
|
20230828,095000,183656475,3555,3555,3555,3555,2
|
|
20230828,094900,183649365,3540,3540,3540,3540,0
|
|
20230828,094800,183649365,3540,3550,3555,3540,1577
|
|
20230828,094700,178060500,3550,3550,3550,3550,316
|
|
20230828,094600,176938700,3550,3550,3550,3550,769
|
|
20230828,094500,174208750,3550,3550,3550,3550,2
|
|
20230828,094400,174201650,3550,3545,3550,3545,4
|
|
20230828,094300,174187465,3545,3550,3550,3545,153
|
|
20230828,094200,173644815,3550,3550,3550,3550,4
|
|
20230828,094100,173630615,3550,3555,3555,3550,499
|
|
20230828,094000,171859145,3555,3555,3555,3555,91
|
|
20230828,093900,171535640,3555,3555,3555,3555,3
|
|
20230828,093800,171524975,3555,3555,3555,3555,55
|
|
20230828,093700,171329450,3555,3555,3555,3555,41
|
|
20230828,093600,171183695,3555,3555,3555,3555,5
|
|
20230828,093500,171165920,3555,3555,3555,3555,1
|
|
20230828,093400,171162365,3545,3545,3545,3545,1
|
|
20230828,093300,171158820,3555,3555,3555,3555,0
|
|
20230828,093200,171158820,3555,3555,3555,3555,4
|
|
20230828,093100,171144600,3540,3550,3550,3540,17819
|
|
20230828,093000,108056890,3550,3550,3550,3545,53
|
|
20230828,092900,107868780,3550,3535,3550,3535,4572
|
|
20230828,092800,91681725,3535,3535,3535,3535,9
|
|
20230828,092700,91649910,3535,3535,3535,3535,500
|
|
20230828,092600,89882410,3530,3530,3530,3530,801
|
|
20230828,092500,87054880,3530,3530,3530,3530,9
|
|
20230828,092400,87023110,3530,3530,3530,3530,0
|
|
20230828,092300,87023110,3530,3525,3530,3525,11
|
|
20230828,092200,86984330,3525,3525,3525,3525,422
|
|
20230828,092100,85496780,3520,3520,3525,3520,1316
|
|
20230828,092000,80863520,3520,3520,3520,3520,0
|
|
20230828,091900,80863520,3520,3520,3520,3520,1
|
|
20230828,091800,80860000,3515,3520,3520,3515,4
|
|
20230828,091700,80845935,3515,3515,3515,3515,11
|
|
20230828,091600,80807270,3520,3520,3520,3515,111
|
|
20230828,091500,80417050,3520,3520,3520,3520,4
|
|
20230828,091400,80402970,3520,3520,3520,3520,6
|
|
20230828,091300,80381850,3520,3520,3520,3520,200
|
|
20230828,091200,79677850,3520,3520,3520,3520,1
|
|
20230828,091100,79674330,3510,3520,3520,3510,561
|
|
20230828,091000,77699910,3525,3515,3525,3505,1220
|
|
20230828,090900,73403875,3520,3510,3520,3500,13816
|
|
20230828,090800,24985455,3510,3510,3510,3510,10
|
|
20230828,090700,24950355,3510,3510,3510,3495,5573
|
|
20230828,090600,5437795,3510,3515,3515,3510,1002
|
|
20230828,090500,1918665,3520,3520,3520,3520,1
|
|
20230828,090400,1915145,3520,3525,3525,3520,78
|
|
20230828,090300,1640575,3525,3525,3525,3525,50
|
|
20230828,090200,1464325,3525,3525,3525,3525,1
|
|
20230828,090100,1460800,3520,3520,3520,3520,0
|
|
20230828,090000,1460800,3520,3520,3520,3520,415
|