592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,184900,2474519210,4790,4790,4790,4790,10357
|
|
20230828,184800,2474519210,4790,4790,4790,4790,0
|
|
20230828,184700,2474519210,4790,4790,4790,4790,0
|
|
20230828,184600,2474519210,4790,4790,4790,4790,0
|
|
20230828,184500,2474519210,4790,4790,4790,4790,0
|
|
20230828,184400,2474519210,4790,4790,4790,4790,0
|
|
20230828,184300,2474519210,4790,4790,4790,4790,0
|
|
20230828,184200,2474519210,4790,4790,4790,4790,0
|
|
20230828,184100,2474519210,4790,4790,4790,4790,0
|
|
20230828,184000,2474519210,4790,4790,4790,4790,0
|
|
20230828,183900,2474519210,4790,4790,4790,4790,0
|
|
20230828,183800,2474519210,4790,4790,4790,4790,0
|
|
20230828,183700,2474519210,4790,4790,4790,4790,0
|
|
20230828,183600,2474519210,4790,4790,4790,4790,0
|
|
20230828,183500,2474519210,4790,4790,4790,4790,0
|
|
20230828,183400,2474519210,4790,4790,4790,4790,0
|
|
20230828,183300,2474519210,4790,4790,4790,4790,0
|
|
20230828,183200,2474519210,4790,4790,4790,4790,0
|
|
20230828,183100,2474519210,4790,4790,4790,4790,0
|
|
20230828,183000,2474519210,4790,4790,4790,4790,0
|
|
20230828,182900,2474519210,4790,4790,4790,4790,0
|
|
20230828,182800,2474519210,4790,4790,4790,4790,0
|
|
20230828,182700,2474519210,4790,4790,4790,4790,0
|
|
20230828,182600,2474519210,4790,4790,4790,4790,0
|
|
20230828,182500,2474519210,4790,4790,4790,4790,0
|
|
20230828,182400,2474519210,4790,4790,4790,4790,0
|
|
20230828,182300,2474519210,4790,4790,4790,4790,0
|
|
20230828,182200,2474519210,4790,4790,4790,4790,0
|
|
20230828,182100,2474519210,4790,4790,4790,4790,0
|
|
20230828,182000,2474519210,4790,4790,4790,4790,0
|
|
20230828,181900,2474519210,4790,4790,4790,4790,10357
|
|
20230828,181800,2474519210,4790,4790,4790,4790,0
|
|
20230828,181700,2474519210,4790,4790,4790,4790,0
|
|
20230828,181600,2474519210,4790,4790,4790,4790,0
|
|
20230828,181500,2474519210,4790,4790,4790,4790,0
|
|
20230828,181400,2474519210,4790,4790,4790,4790,0
|
|
20230828,181300,2474519210,4790,4790,4790,4790,0
|
|
20230828,181200,2474519210,4790,4790,4790,4790,0
|
|
20230828,181100,2474519210,4790,4790,4790,4790,0
|
|
20230828,181000,2474519210,4790,4790,4790,4790,0
|
|
20230828,180900,2474519210,4790,4790,4790,4790,0
|
|
20230828,180800,2474519210,4790,4790,4790,4790,0
|
|
20230828,180700,2474519210,4790,4790,4790,4790,0
|
|
20230828,180600,2474519210,4790,4790,4790,4790,0
|
|
20230828,180500,2474519210,4790,4790,4790,4790,0
|
|
20230828,180400,2474519210,4790,4790,4790,4790,0
|
|
20230828,180300,2474519210,4790,4790,4790,4790,0
|
|
20230828,180200,2474519210,4790,4790,4790,4790,0
|
|
20230828,180100,2474519210,4790,4790,4790,4790,0
|
|
20230828,180000,2474519210,4790,4790,4790,4790,0
|
|
20230828,175900,2474519210,4790,4790,4790,4790,0
|
|
20230828,175800,2474519210,4790,4790,4790,4790,0
|
|
20230828,175700,2474519210,4790,4790,4790,4790,0
|
|
20230828,175600,2474519210,4790,4790,4790,4790,0
|
|
20230828,175500,2474519210,4790,4790,4790,4790,0
|
|
20230828,175400,2474519210,4790,4790,4790,4790,0
|
|
20230828,175300,2474519210,4790,4790,4790,4790,0
|
|
20230828,175200,2474519210,4790,4790,4790,4790,0
|
|
20230828,175100,2474519210,4790,4790,4790,4790,0
|
|
20230828,175000,2474519210,4790,4790,4790,4790,0
|
|
20230828,174900,2474519210,4790,4790,4790,4790,10357
|
|
20230828,174800,2474519210,4790,4790,4790,4790,0
|
|
20230828,174700,2474519210,4790,4790,4790,4790,0
|
|
20230828,174600,2474519210,4790,4790,4790,4790,0
|
|
20230828,174500,2474519210,4790,4790,4790,4790,0
|
|
20230828,174400,2474519210,4790,4790,4790,4790,0
|
|
20230828,174300,2474519210,4790,4790,4790,4790,0
|
|
20230828,174200,2474519210,4790,4790,4790,4790,0
|
|
20230828,174100,2474519210,4790,4790,4790,4790,0
|
|
20230828,174000,2474519210,4790,4790,4790,4790,0
|
|
20230828,173900,2474519210,4790,4790,4790,4790,0
|
|
20230828,173800,2474519210,4790,4790,4790,4790,0
|
|
20230828,173700,2474519210,4790,4790,4790,4790,0
|
|
20230828,173600,2474519210,4790,4790,4790,4790,0
|
|
20230828,173500,2474519210,4790,4790,4790,4790,0
|
|
20230828,173400,2474519210,4790,4790,4790,4790,0
|
|
20230828,173300,2474519210,4790,4790,4790,4790,0
|
|
20230828,173200,2474519210,4790,4790,4790,4790,0
|
|
20230828,173100,2474519210,4790,4790,4790,4790,0
|
|
20230828,173000,2474519210,4790,4790,4790,4790,0
|
|
20230828,172900,2474519210,4790,4790,4790,4790,0
|
|
20230828,172800,2474519210,4790,4790,4790,4790,0
|
|
20230828,172700,2474519210,4790,4790,4790,4790,0
|
|
20230828,172600,2474519210,4790,4790,4790,4790,0
|
|
20230828,172500,2474519210,4790,4790,4790,4790,0
|
|
20230828,172400,2474519210,4790,4790,4790,4790,0
|
|
20230828,172300,2474519210,4790,4790,4790,4790,0
|
|
20230828,172200,2474519210,4790,4790,4790,4790,0
|
|
20230828,172100,2474519210,4790,4790,4790,4790,0
|
|
20230828,172000,2474519210,4790,4790,4790,4790,0
|
|
20230828,171900,2474519210,4790,4790,4790,4790,10357
|
|
20230828,171800,2474519210,4790,4790,4790,4790,0
|
|
20230828,171700,2474519210,4790,4790,4790,4790,0
|
|
20230828,171600,2474519210,4790,4790,4790,4790,0
|
|
20230828,171500,2474519210,4790,4790,4790,4790,0
|
|
20230828,171400,2474519210,4790,4790,4790,4790,0
|
|
20230828,171300,2474519210,4790,4790,4790,4790,0
|
|
20230828,171200,2474519210,4790,4790,4790,4790,0
|
|
20230828,171100,2474519210,4790,4790,4790,4790,0
|
|
20230828,171000,2474519210,4790,4790,4790,4790,0
|
|
20230828,170900,2474519210,4790,4790,4790,4790,0
|
|
20230828,170800,2474519210,4790,4790,4790,4790,0
|
|
20230828,170700,2474519210,4790,4790,4790,4790,0
|
|
20230828,170600,2474519210,4790,4790,4790,4790,0
|
|
20230828,170500,2474519210,4790,4790,4790,4790,0
|
|
20230828,170400,2474519210,4790,4790,4790,4790,0
|
|
20230828,170300,2474519210,4790,4790,4790,4790,0
|
|
20230828,170200,2474519210,4790,4790,4790,4790,0
|
|
20230828,170100,2474519210,4790,4790,4790,4790,0
|
|
20230828,170000,2474519210,4790,4790,4790,4790,0
|
|
20230828,165900,2474519210,4790,4790,4790,4790,0
|
|
20230828,165800,2474519210,4790,4790,4790,4790,0
|
|
20230828,165700,2474519210,4790,4790,4790,4790,0
|
|
20230828,165600,2474519210,4790,4790,4790,4790,0
|
|
20230828,165500,2474519210,4790,4790,4790,4790,0
|
|
20230828,165400,2474519210,4790,4790,4790,4790,0
|
|
20230828,165300,2474519210,4790,4790,4790,4790,0
|
|
20230828,165200,2474519210,4790,4790,4790,4790,0
|
|
20230828,165100,2474519210,4790,4790,4790,4790,0
|
|
20230828,165000,2474519210,4790,4790,4790,4790,0
|
|
20230828,164900,2474519210,4790,4790,4790,4790,10357
|
|
20230828,164800,2474519210,4790,4790,4790,4790,0
|
|
20230828,164700,2474519210,4790,4790,4790,4790,0
|
|
20230828,164600,2474519210,4790,4790,4790,4790,0
|
|
20230828,164500,2474519210,4790,4790,4790,4790,0
|
|
20230828,164400,2474519210,4790,4790,4790,4790,0
|
|
20230828,164300,2474519210,4790,4790,4790,4790,0
|
|
20230828,164200,2474519210,4790,4790,4790,4790,0
|
|
20230828,164100,2474519210,4790,4790,4790,4790,0
|
|
20230828,164000,2474519210,4790,4790,4790,4790,0
|
|
20230828,163900,2474519210,4790,4790,4790,4790,0
|
|
20230828,163800,2474519210,4790,4790,4790,4790,0
|
|
20230828,163700,2474519210,4790,4790,4790,4790,0
|
|
20230828,163600,2474519210,4790,4790,4790,4790,0
|
|
20230828,163500,2474519210,4790,4790,4790,4790,0
|
|
20230828,163400,2474519210,4790,4790,4790,4790,0
|
|
20230828,163300,2474519210,4790,4790,4790,4790,0
|
|
20230828,163200,2474519210,4790,4790,4790,4790,0
|
|
20230828,163100,2474519210,4790,4790,4790,4790,0
|
|
20230828,163000,2474519210,4790,4790,4790,4790,0
|
|
20230828,162900,2474519210,4790,4790,4790,4790,0
|
|
20230828,162800,2474519210,4790,4790,4790,4790,0
|
|
20230828,162700,2474519210,4790,4790,4790,4790,0
|
|
20230828,162600,2474519210,4790,4790,4790,4790,0
|
|
20230828,162500,2474519210,4790,4790,4790,4790,0
|
|
20230828,162400,2474519210,4790,4790,4790,4790,0
|
|
20230828,162300,2474519210,4790,4790,4790,4790,0
|
|
20230828,162200,2474519210,4790,4790,4790,4790,0
|
|
20230828,162100,2474519210,4790,4790,4790,4790,0
|
|
20230828,162000,2474519210,4790,4790,4790,4790,0
|
|
20230828,161900,2474519210,4790,4790,4790,4790,10357
|
|
20230828,161800,2474519210,4790,4790,4790,4790,0
|
|
20230828,161700,2474519210,4790,4790,4790,4790,0
|
|
20230828,161600,2474519210,4790,4790,4790,4790,0
|
|
20230828,161500,2474519210,4790,4790,4790,4790,0
|
|
20230828,161400,2474519210,4790,4790,4790,4790,0
|
|
20230828,161300,2474519210,4790,4790,4790,4790,0
|
|
20230828,161200,2474519210,4790,4790,4790,4790,0
|
|
20230828,161100,2474519210,4790,4790,4790,4790,0
|
|
20230828,161000,2474519210,4790,4790,4790,4790,0
|
|
20230828,160900,2474519210,4790,4790,4790,4790,0
|
|
20230828,160800,2474519210,4790,4790,4790,4790,0
|
|
20230828,160700,2474519210,4790,4790,4790,4790,0
|
|
20230828,160600,2474519210,4790,4790,4790,4790,0
|
|
20230828,160500,2474519210,4790,4790,4790,4790,0
|
|
20230828,160400,2474519210,4790,4790,4790,4790,0
|
|
20230828,160300,2474519210,4790,4790,4790,4790,0
|
|
20230828,160200,2474519210,4790,4790,4790,4790,0
|
|
20230828,160100,2474519210,4790,4790,4790,4790,0
|
|
20230828,160000,2474519210,4790,4790,4790,4790,0
|
|
20230828,155900,2474519210,4790,4790,4790,4790,0
|
|
20230828,155800,2474519210,4790,4790,4790,4790,0
|
|
20230828,155700,2474519210,4790,4790,4790,4790,0
|
|
20230828,155600,2474519210,4790,4790,4790,4790,0
|
|
20230828,155500,2474519210,4790,4790,4790,4790,0
|
|
20230828,155400,2474519210,4790,4790,4790,4790,0
|
|
20230828,155300,2474519210,4790,4790,4790,4790,0
|
|
20230828,155200,2474519210,4790,4790,4790,4790,0
|
|
20230828,155100,2474519210,4790,4790,4790,4790,0
|
|
20230828,155000,2474519210,4790,4790,4790,4790,0
|
|
20230828,154900,2474519210,4790,4790,4790,4790,10357
|
|
20230828,154800,2474519210,4790,4790,4790,4790,0
|
|
20230828,154700,2474519210,4790,4790,4790,4790,0
|
|
20230828,154600,2474519210,4790,4790,4790,4790,0
|
|
20230828,154500,2474519210,4790,4790,4790,4790,0
|
|
20230828,154400,2474519210,4790,4790,4790,4790,0
|
|
20230828,154300,2474519210,4790,4790,4790,4790,0
|
|
20230828,154200,2474519210,4790,4790,4790,4790,0
|
|
20230828,154100,2474519210,4790,4790,4790,4790,0
|
|
20230828,154000,2474519210,4790,4790,4790,4790,0
|
|
20230828,153900,2474519210,4790,4790,4790,4790,0
|
|
20230828,153800,2474519210,4790,4790,4790,4790,0
|
|
20230828,153700,2474519210,4790,4790,4790,4790,0
|
|
20230828,153600,2474519210,4790,4790,4790,4790,0
|
|
20230828,153500,2474519210,4790,4790,4790,4790,0
|
|
20230828,153400,2474519210,4790,4790,4790,4790,0
|
|
20230828,153300,2474519210,4790,4790,4790,4790,0
|
|
20230828,153200,2474519210,4790,4790,4790,4790,0
|
|
20230828,153100,2474519210,4790,4790,4790,4790,0
|
|
20230828,153000,2474519210,4790,4790,4790,4790,10357
|
|
20230828,152900,2424909180,4790,4790,4790,4790,0
|
|
20230828,152800,2424909180,4790,4790,4790,4790,0
|
|
20230828,152700,2424909180,4790,4790,4790,4790,0
|
|
20230828,152600,2424909180,4790,4790,4790,4790,0
|
|
20230828,152500,2424909180,4790,4790,4790,4790,0
|
|
20230828,152400,2424909180,4790,4790,4790,4790,0
|
|
20230828,152300,2424909180,4790,4790,4790,4790,0
|
|
20230828,152200,2424909180,4790,4790,4790,4790,0
|
|
20230828,152100,2424909180,4790,4790,4790,4790,0
|
|
20230828,152000,2424909180,4790,4790,4790,4790,0
|
|
20230828,151900,2424909180,4790,4775,4790,4775,7054
|
|
20230828,151800,2391171930,4780,4775,4785,4775,627
|
|
20230828,151700,2388177380,4775,4785,4785,4775,1162
|
|
20230828,151600,2382622320,4780,4780,4785,4780,874
|
|
20230828,151500,2378444590,4780,4780,4785,4780,3243
|
|
20230828,151400,2362941085,4780,4775,4780,4775,965
|
|
20230828,151300,2358330490,4780,4780,4780,4780,10
|
|
20230828,151200,2358282690,4780,4780,4780,4775,1990
|
|
20230828,151100,2348774530,4780,4785,4785,4780,807
|
|
20230828,151000,2344915810,4780,4780,4785,4780,1837
|
|
20230828,150900,2336134860,4780,4770,4780,4765,1644
|
|
20230828,150800,2328293005,4770,4770,4770,4770,1128
|
|
20230828,150700,2322912445,4775,4775,4775,4775,1
|
|
20230828,150600,2322907670,4775,4770,4775,4770,2780
|
|
20230828,150500,2309644680,4770,4765,4775,4765,114
|
|
20230828,150400,2309101395,4775,4780,4785,4775,1556
|
|
20230828,150300,2301660920,4780,4775,4780,4775,1367
|
|
20230828,150200,2295128485,4770,4770,4770,4765,220
|
|
20230828,150100,2294079140,4765,4765,4770,4765,308
|
|
20230828,150000,2292611115,4775,4775,4775,4775,1
|
|
20230828,145900,2292606340,4775,4770,4775,4765,65
|
|
20230828,145800,2292296560,4770,4770,4770,4770,566
|
|
20230828,145700,2289596740,4770,4780,4780,4770,1685
|
|
20230828,145600,2281543680,4785,4790,4790,4785,1568
|
|
20230828,145500,2274040790,4795,4795,4795,4790,3024
|
|
20230828,145400,2259553700,4795,4790,4795,4785,2663
|
|
20230828,145300,2246796695,4790,4770,4790,4765,13414
|
|
20230828,145200,2182698395,4775,4770,4775,4770,884
|
|
20230828,145100,2178478820,4770,4765,4770,4765,732
|
|
20230828,145000,2174987470,4770,4765,4770,4765,49
|
|
20230828,144900,2174753950,4765,4765,4770,4765,1150
|
|
20230828,144800,2169274160,4770,4765,4770,4765,14
|
|
20230828,144700,2169207430,4765,4770,4770,4765,2865
|
|
20230828,144600,2155555155,4765,4770,4770,4765,1424
|
|
20230828,144500,2148763235,4765,4760,4765,4760,1659
|
|
20230828,144400,2140861000,4760,4760,4760,4760,146
|
|
20230828,144300,2140166040,4760,4765,4765,4760,774
|
|
20230828,144200,2136480755,4765,4755,4765,4755,259
|
|
20230828,144100,2135247760,4755,4760,4765,4755,2069
|
|
20230828,144000,2125401250,4760,4770,4770,4760,655
|
|
20230828,143900,2122280285,4765,4765,4765,4760,2208
|
|
20230828,143800,2111759455,4765,4770,4770,4765,17
|
|
20230828,143700,2111678440,4770,4770,4770,4770,10
|
|
20230828,143600,2111630740,4770,4770,4770,4770,364
|
|
20230828,143500,2109894460,4775,4775,4775,4775,2557
|
|
20230828,143400,2097684785,4775,4770,4775,4770,16
|
|
20230828,143300,2097608435,4775,4770,4775,4770,1507
|
|
20230828,143200,2090418035,4770,4770,4770,4770,30
|
|
20230828,143100,2090274935,4770,4770,4770,4770,630
|
|
20230828,143000,2087269835,4770,4775,4775,4770,346
|
|
20230828,142900,2085618750,4770,4770,4770,4770,211
|
|
20230828,142800,2084612280,4770,4770,4770,4770,666
|
|
20230828,142700,2081435460,4770,4770,4770,4770,568
|
|
20230828,142600,2078726100,4770,4770,4770,4760,16
|
|
20230828,142500,2078649815,4770,4770,4770,4770,1049
|
|
20230828,142400,2073646085,4765,4770,4770,4765,4158
|
|
20230828,142300,2053812450,4775,4775,4775,4775,3013
|
|
20230828,142200,2039425375,4765,4765,4770,4765,12746
|
|
20230828,142100,1978685635,4755,4755,4755,4755,470
|
|
20230828,142000,1976450785,4765,4765,4765,4765,451
|
|
20230828,141900,1974301770,4760,4765,4765,4755,658
|
|
20230828,141800,1971170400,4765,4750,4765,4750,1001
|
|
20230828,141700,1966415635,4750,4760,4765,4750,1526
|
|
20230828,141600,1959161930,4765,4755,4765,4755,2831
|
|
20230828,141500,1945680320,4760,4755,4760,4750,834
|
|
20230828,141400,1941717770,4750,4760,4760,4750,302
|
|
20230828,141300,1940282685,4755,4760,4765,4755,3664
|
|
20230828,141200,1922841925,4760,4760,4765,4760,424
|
|
20230828,141100,1920823605,4765,4760,4765,4760,539
|
|
20230828,141000,1918257930,4765,4760,4765,4755,1225
|
|
20230828,140900,1912426980,4760,4765,4765,4760,4218
|
|
20230828,140800,1892348580,4765,4765,4765,4765,15
|
|
20230828,140700,1892277105,4765,4760,4765,4760,367
|
|
20230828,140600,1890530145,4760,4755,4760,4755,16
|
|
20230828,140500,1890453990,4760,4760,4760,4760,494
|
|
20230828,140400,1888102550,4760,4755,4760,4755,772
|
|
20230828,140300,1884431130,4760,4760,4760,4755,245
|
|
20230828,140200,1883265945,4755,4760,4760,4755,69
|
|
20230828,140100,1882937665,4760,4755,4760,4755,122
|
|
20230828,140000,1882357480,4755,4755,4755,4750,269
|
|
20230828,135900,1881078635,4755,4755,4755,4750,18
|
|
20230828,135800,1880993090,4755,4755,4755,4755,235
|
|
20230828,135700,1879875665,4755,4755,4755,4755,22
|
|
20230828,135600,1879771055,4755,4755,4760,4750,2588
|
|
20230828,135500,1867468070,4755,4760,4760,4750,434
|
|
20230828,135400,1865405855,4755,4750,4755,4750,2042
|
|
20230828,135300,1855698585,4755,4755,4755,4745,36
|
|
20230828,135200,1855527615,4755,4755,4755,4755,15
|
|
20230828,135100,1855456290,4755,4760,4760,4755,22
|
|
20230828,135000,1855351605,4760,4760,4760,4740,826
|
|
20230828,134900,1851431840,4755,4755,4760,4755,3787
|
|
20230828,134800,1833424620,4760,4755,4760,4755,1101
|
|
20230828,134700,1828189360,4740,4740,4740,4740,1208
|
|
20230828,134600,1822463440,4750,4760,4760,4750,1001
|
|
20230828,134500,1817708575,4760,4760,4760,4750,404
|
|
20230828,134400,1815789255,4760,4760,4760,4755,3026
|
|
20230828,134300,1801400585,4755,4755,4755,4750,1171
|
|
20230828,134200,1795832530,4755,4730,4755,4730,2467
|
|
20230828,134100,1784162995,4755,4760,4760,4730,329
|
|
20230828,134000,1782603290,4760,4760,4760,4750,53
|
|
20230828,133900,1782351090,4770,4765,4770,4750,161
|
|
20230828,133800,1781583950,4770,4765,4770,4750,2017
|
|
20230828,133700,1771979340,4765,4765,4770,4765,237
|
|
20230828,133600,1770849960,4770,4780,4780,4770,16
|
|
20230828,133500,1770773560,4780,4790,4790,4780,8
|
|
20230828,133400,1770735310,4790,4790,4790,4765,1806
|
|
20230828,133300,1762114160,4790,4780,4790,4770,3293
|
|
20230828,133200,1746367280,4780,4770,4780,4770,3501
|
|
20230828,133100,1729647285,4770,4755,4770,4755,5239
|
|
20230828,133000,1704694485,4755,4755,4760,4755,905
|
|
20230828,132900,1700388970,4755,4750,4755,4750,556
|
|
20230828,132800,1697747055,4760,4745,4760,4740,2951
|
|
20230828,132700,1683734330,4735,4745,4745,4700,936
|
|
20230828,132600,1679312555,4745,4740,4745,4735,1452
|
|
20230828,132500,1672436075,4745,4750,4760,4740,345
|
|
20230828,132400,1670799430,4760,4750,4760,4750,2065
|
|
20230828,132300,1660990520,4760,4770,4770,4750,2253
|
|
20230828,132200,1650266500,4770,4765,4770,4760,1101
|
|
20230828,132100,1645019680,4765,4765,4770,4760,997
|
|
20230828,132000,1640271495,4760,4765,4765,4760,2357
|
|
20230828,131900,1629051605,4765,4750,4765,4750,2754
|
|
20230828,131800,1615945835,4750,4750,4750,4745,301
|
|
20230828,131700,1614516800,4750,4765,4775,4750,1462
|
|
20230828,131600,1607563825,4765,4780,4780,4760,2786
|
|
20230828,131500,1594302050,4780,4770,4780,4755,2681
|
|
20230828,131400,1581514845,4790,4765,4795,4760,9885
|
|
20230828,131300,1534296340,4765,4775,4780,4765,1766
|
|
20230828,131200,1525873020,4770,4770,4775,4760,4052
|
|
20230828,131100,1506552620,4765,4795,4795,4760,3763
|
|
20230828,131000,1488595855,4795,4745,4795,4745,29782
|
|
20230828,130900,1346641360,4740,4745,4745,4740,5824
|
|
20230828,130800,1319015120,4745,4740,4745,4740,5633
|
|
20230828,130700,1292309760,4740,4730,4740,4715,3158
|
|
20230828,130600,1277349275,4730,4715,4730,4705,3339
|
|
20230828,130500,1261588640,4735,4720,4735,4715,842
|
|
20230828,130400,1257603080,4735,4730,4735,4710,3221
|
|
20230828,130300,1242368300,4715,4730,4745,4715,1581
|
|
20230828,130200,1234904735,4735,4710,4740,4710,11333
|
|
20230828,130100,1181278230,4700,4680,4700,4680,6538
|
|
20230828,130000,1150590805,4670,4685,4685,4670,545
|
|
20230828,125900,1148044740,4660,4685,4685,4660,1212
|
|
20230828,125800,1142392880,4690,4685,4690,4685,56
|
|
20230828,125700,1142130375,4680,4690,4690,4680,4132
|
|
20230828,125600,1122766000,4690,4680,4690,4680,1384
|
|
20230828,125500,1116284350,4685,4685,4685,4680,1323
|
|
20230828,125400,1110087915,4685,4675,4685,4675,2714
|
|
20230828,125300,1097386640,4680,4675,4680,4675,3530
|
|
20230828,125200,1080872385,4675,4675,4675,4670,44
|
|
20230828,125100,1080666785,4675,4675,4675,4675,239
|
|
20230828,125000,1079549460,4675,4670,4675,4670,5692
|
|
20230828,124900,1052967035,4670,4665,4670,4665,1135
|
|
20230828,124800,1047671635,4665,4665,4665,4655,3005
|
|
20230828,124700,1033654720,4665,4660,4665,4660,1498
|
|
20230828,124600,1026672840,4660,4650,4660,4650,2639
|
|
20230828,124500,1014398745,4655,4655,4655,4650,119
|
|
20230828,124400,1013844920,4650,4655,4655,4650,336
|
|
20230828,124300,1012281340,4655,4655,4655,4650,1918
|
|
20230828,124200,1003353800,4655,4660,4660,4655,835
|
|
20230828,124100,999466690,4660,4660,4660,4655,991
|
|
20230828,124000,994852140,4660,4650,4660,4650,249
|
|
20230828,123900,993693300,4655,4650,4655,4650,871
|
|
20230828,123800,989641505,4650,4650,4650,4650,86
|
|
20230828,123700,989241605,4640,4650,4650,4640,482
|
|
20230828,123600,987005055,4650,4650,4650,4640,1016
|
|
20230828,123500,982290655,4650,4650,4650,4650,16
|
|
20230828,123400,982216255,4650,4650,4650,4640,26
|
|
20230828,123300,982095375,4640,4650,4650,4640,178
|
|
20230828,123200,981269285,4640,4650,4650,4640,3917
|
|
20230828,123100,963092485,4645,4645,4650,4645,413
|
|
20230828,123000,961172790,4645,4660,4670,4645,3597
|
|
20230828,122900,944425675,4660,4635,4660,4635,8118
|
|
20230828,122800,906657570,4635,4635,4635,4635,600
|
|
20230828,122700,903876570,4635,4635,4635,4630,1899
|
|
20230828,122600,895074730,4635,4640,4640,4610,12995
|
|
20230828,122500,834862125,4630,4620,4630,4620,7356
|
|
20230828,122400,800828695,4620,4610,4620,4610,1881
|
|
20230828,122300,792147880,4610,4610,4610,4605,2493
|
|
20230828,122200,780658525,4610,4600,4610,4600,1411
|
|
20230828,122100,774162540,4600,4605,4605,4600,368
|
|
20230828,122000,772469700,4600,4595,4600,4595,1886
|
|
20230828,121900,763797395,4590,4595,4595,4590,17
|
|
20230828,121800,763719285,4595,4590,4595,4590,1599
|
|
20230828,121700,756379840,4590,4590,4590,4590,193
|
|
20230828,121600,755493970,4590,4600,4600,4590,28
|
|
20230828,121500,755365305,4580,4590,4610,4580,1081
|
|
20230828,121400,750390915,4595,4580,4595,4580,8197
|
|
20230828,121300,712785765,4575,4575,4580,4575,1378
|
|
20230828,121200,706481380,4580,4575,4580,4575,967
|
|
20230828,121100,702056140,4575,4570,4575,4570,2023
|
|
20230828,121000,692808465,4570,4570,4570,4570,23
|
|
20230828,120900,692703355,4570,4565,4570,4565,2538
|
|
20230828,120800,681116685,4565,4560,4565,4560,227
|
|
20230828,120700,680081065,4565,4565,4565,4565,16
|
|
20230828,120600,680008025,4565,4565,4565,4565,207
|
|
20230828,120500,679063070,4570,4570,4570,4570,16
|
|
20230828,120400,678989950,4570,4570,4570,4570,23
|
|
20230828,120300,678884840,4570,4570,4570,4570,7
|
|
20230828,120200,678852850,4570,4560,4570,4560,3725
|
|
20230828,120100,661866690,4550,4560,4560,4550,132
|
|
20230828,120000,661265430,4560,4555,4560,4555,184
|
|
20230828,115900,660427275,4560,4550,4560,4545,700
|
|
20230828,115800,657245625,4550,4550,4550,4550,14
|
|
20230828,115700,657181925,4550,4555,4555,4550,1477
|
|
20230828,115600,650461495,4560,4555,4565,4555,1742
|
|
20230828,115500,642518975,4555,4560,4560,4555,486
|
|
20230828,115400,640305165,4560,4565,4565,4560,4486
|
|
20230828,115300,619848020,4565,4565,4565,4560,212
|
|
20230828,115200,618880340,4565,4565,4565,4560,548
|
|
20230828,115100,616381220,4565,4565,4565,4565,16
|
|
20230828,115000,616308180,4565,4565,4565,4565,246
|
|
20230828,114900,615185190,4565,4570,4570,4560,231
|
|
20230828,114800,614130825,4570,4560,4570,4560,46
|
|
20230828,114700,613920905,4570,4565,4570,4565,1319
|
|
20230828,114600,607899590,4565,4560,4565,4560,23
|
|
20230828,114500,607794630,4565,4560,4565,4560,46
|
|
20230828,114400,607584835,4565,4565,4565,4565,97
|
|
20230828,114300,607142030,4565,4565,4565,4565,16
|
|
20230828,114200,607068990,4570,4570,4570,4570,16
|
|
20230828,114100,606995870,4570,4560,4570,4560,145
|
|
20230828,114000,606334420,4570,4570,4570,4555,689
|
|
20230828,113900,603191010,4570,4570,4570,4570,7
|
|
20230828,113800,603159020,4560,4570,4575,4560,78
|
|
20230828,113700,602802485,4575,4580,4580,4575,4772
|
|
20230828,113600,580970375,4580,4580,4580,4580,579
|
|
20230828,113500,578318555,4580,4580,4580,4580,210
|
|
20230828,113400,577356755,4580,4575,4580,4575,36
|
|
20230828,113300,577191890,4575,4570,4575,4570,2030
|
|
20230828,113200,567910275,4570,4570,4570,4570,16
|
|
20230828,113100,567837155,4570,4555,4570,4555,1744
|
|
20230828,113000,559877715,4560,4560,4560,4560,256
|
|
20230828,112900,558710355,4560,4560,4560,4560,7
|
|
20230828,112800,558678435,4560,4565,4565,4560,31
|
|
20230828,112700,558537040,4565,4565,4565,4565,16
|
|
20230828,112600,558464000,4565,4565,4565,4555,717
|
|
20230828,112500,555197060,4565,4565,4565,4565,16
|
|
20230828,112400,555124020,4565,4565,4565,4565,7
|
|
20230828,112300,555092065,4565,4570,4570,4565,33
|
|
20230828,112200,554941335,4570,4560,4570,4560,21
|
|
20230828,112100,554845385,4560,4560,4570,4560,269
|
|
20230828,112000,553618355,4560,4565,4565,4560,50
|
|
20230828,111900,553390320,4565,4560,4565,4560,350
|
|
20230828,111800,551794200,4565,4565,4565,4565,16
|
|
20230828,111700,551721160,4565,4565,4565,4565,23
|
|
20230828,111600,551616165,4565,4565,4565,4565,16
|
|
20230828,111500,551543125,4570,4570,4570,4570,8
|
|
20230828,111400,551506565,4570,4560,4570,4560,666
|
|
20230828,111300,548469495,4560,4560,4560,4560,216
|
|
20230828,111200,547484535,4560,4555,4560,4555,379
|
|
20230828,111100,545758155,4555,4555,4555,4555,409
|
|
20230828,111000,543895160,4555,4555,4555,4555,10
|
|
20230828,110900,543849610,4550,4555,4555,4550,207
|
|
20230828,110800,542907725,4555,4555,4555,4555,16
|
|
20230828,110700,542834845,4550,4555,4555,4550,327
|
|
20230828,110600,541346895,4550,4555,4555,4550,14
|
|
20230828,110500,541283150,4555,4560,4560,4555,14
|
|
20230828,110400,541219345,4560,4560,4560,4540,117
|
|
20230828,110300,540685845,4560,4560,4560,4560,17
|
|
20230828,110200,540608325,4550,4560,4560,4550,1112
|
|
20230828,110100,535548565,4560,4550,4560,4550,4963
|
|
20230828,110000,512962935,4550,4535,4550,4535,12194
|
|
20230828,105900,457652440,4535,4535,4535,4535,23
|
|
20230828,105800,457548135,4535,4535,4535,4535,16
|
|
20230828,105700,457475575,4535,4535,4535,4535,16
|
|
20230828,105600,457403015,4540,4545,4545,4540,14
|
|
20230828,105500,457339420,4545,4545,4545,4545,16
|
|
20230828,105400,457266700,4545,4540,4545,4540,9
|
|
20230828,105300,457225805,4540,4535,4540,4535,42
|
|
20230828,105200,457035300,4535,4535,4535,4535,16
|
|
20230828,105100,456962740,4520,4540,4540,4520,1343
|
|
20230828,105000,450892240,4540,4535,4540,4530,632
|
|
20230828,104900,448028860,4540,4540,4540,4535,944
|
|
20230828,104800,443747740,4540,4540,4540,4540,18
|
|
20230828,104700,443666020,4540,4540,4540,4540,24
|
|
20230828,104600,443557060,4550,4550,4550,4550,7
|
|
20230828,104500,443525210,4550,4550,4550,4545,584
|
|
20230828,104400,440870510,4545,4540,4545,4535,1766
|
|
20230828,104300,432854300,4540,4540,4540,4540,2016
|
|
20230828,104200,423701660,4530,4545,4545,4530,2375
|
|
20230828,104100,412928615,4545,4550,4550,4545,193
|
|
20230828,104000,412051390,4550,4540,4550,4540,422
|
|
20230828,103900,410131850,4540,4535,4540,4535,1159
|
|
20230828,103800,404874990,4535,4535,4535,4535,3145
|
|
20230828,103700,390612415,4535,4535,4535,4535,17
|
|
20230828,103600,390535320,4535,4530,4540,4530,937
|
|
20230828,103500,386287360,4545,4545,4545,4535,1054
|
|
20230828,103400,381507220,4550,4545,4550,4545,118
|
|
20230828,103300,380970820,4545,4545,4545,4545,913
|
|
20230828,103200,376821235,4545,4540,4545,4535,1105
|
|
20230828,103100,371805480,4545,4540,4545,4540,1169
|
|
20230828,103000,366493005,4535,4535,4535,4535,131
|
|
20230828,102900,365898920,4535,4535,4535,4530,81
|
|
20230828,102800,365531735,4535,4520,4535,4515,1783
|
|
20230828,102700,357480785,4520,4530,4530,4520,220
|
|
20230828,102600,356486295,4535,4535,4535,4535,17
|
|
20230828,102500,356409200,4540,4520,4540,4520,68
|
|
20230828,102400,356101480,4540,4525,4540,4520,4157
|
|
20230828,102300,337291465,4545,4545,4545,4545,75
|
|
20230828,102200,336950590,4550,4540,4550,4540,308
|
|
20230828,102100,335551190,4540,4530,4540,4530,2309
|
|
20230828,102000,325080915,4525,4525,4525,4525,500
|
|
20230828,101900,322818415,4530,4530,4530,4530,167
|
|
20230828,101800,322061905,4535,4530,4535,4530,592
|
|
20230828,101700,319380100,4530,4520,4530,4520,1920
|
|
20230828,101600,310698010,4520,4515,4520,4505,1393
|
|
20230828,101500,304410850,4515,4515,4515,4515,19
|
|
20230828,101400,304325065,4515,4515,4515,4515,17
|
|
20230828,101300,304248310,4515,4500,4515,4500,1256
|
|
20230828,101200,298591135,4500,4500,4500,4465,6222
|
|
20230828,101100,270759040,4500,4500,4500,4500,16
|
|
20230828,101000,270687040,4470,4490,4495,4470,2467
|
|
20230828,100900,259624350,4480,4480,4480,4480,809
|
|
20230828,100800,256000030,4480,4480,4480,4480,356
|
|
20230828,100700,254405150,4485,4485,4485,4485,230
|
|
20230828,100600,253373600,4490,4490,4490,4490,110
|
|
20230828,100500,252879700,4490,4490,4490,4490,232
|
|
20230828,100400,251838020,4495,4495,4495,4495,0
|
|
20230828,100300,251838020,4495,4495,4495,4495,2
|
|
20230828,100200,251829030,4500,4500,4505,4495,2598
|
|
20230828,100100,240147300,4500,4505,4505,4500,792
|
|
20230828,100000,236580340,4505,4510,4510,4505,110
|
|
20230828,095900,236084785,4500,4510,4510,4500,502
|
|
20230828,095800,233825265,4510,4510,4510,4510,2614
|
|
20230828,095700,222036125,4520,4520,4520,4520,100
|
|
20230828,095600,221584125,4530,4520,4530,4520,3142
|
|
20230828,095500,207368155,4525,4515,4525,4515,298
|
|
20230828,095400,206020490,4515,4510,4515,4510,327
|
|
20230828,095300,204544715,4505,4510,4510,4505,91
|
|
20230828,095200,204134755,4505,4525,4525,4505,946
|
|
20230828,095100,199863995,4520,4510,4520,4510,1890
|
|
20230828,095000,191330305,4505,4505,4505,4505,727
|
|
20230828,094900,188055170,4510,4510,4510,4510,381
|
|
20230828,094800,186336860,4515,4510,4515,4510,1522
|
|
20230828,094700,179472630,4515,4515,4515,4515,330
|
|
20230828,094600,177982680,4520,4520,4520,4520,205
|
|
20230828,094500,177056080,4530,4525,4530,4525,924
|
|
20230828,094400,172873030,4520,4520,4520,4520,500
|
|
20230828,094300,170613030,4520,4515,4520,4515,1220
|
|
20230828,094200,165101130,4515,4510,4515,4510,1616
|
|
20230828,094100,157809390,4510,4515,4515,4510,1252
|
|
20230828,094000,152159315,4515,4520,4520,4515,502
|
|
20230828,093900,149892730,4515,4510,4515,4510,110
|
|
20230828,093800,149396130,4510,4510,4510,4510,81
|
|
20230828,093700,149030820,4510,4510,4510,4510,200
|
|
20230828,093600,148128820,4510,4510,4510,4510,920
|
|
20230828,093500,143979620,4510,4510,4510,4510,622
|
|
20230828,093400,141174400,4510,4510,4510,4510,17
|
|
20230828,093300,141097730,4495,4500,4505,4495,315
|
|
20230828,093200,139679240,4500,4500,4500,4500,150
|
|
20230828,093100,139004240,4505,4495,4505,4495,259
|
|
20230828,093000,137839310,4490,4500,4500,4490,51
|
|
20230828,092900,137610310,4475,4490,4500,4475,2771
|
|
20230828,092800,125201185,4500,4500,4500,4500,347
|
|
20230828,092700,123639685,4500,4500,4505,4500,1226
|
|
20230828,092600,118121775,4495,4495,4495,4495,100
|
|
20230828,092500,117672275,4500,4485,4500,4485,201
|
|
20230828,092400,116770775,4505,4500,4505,4480,785
|
|
20230828,092300,113239790,4500,4500,4500,4500,1
|
|
20230828,092200,113235290,4480,4470,4480,4470,58
|
|
20230828,092100,112975760,4500,4480,4500,4475,2370
|
|
20230828,092000,102341225,4480,4490,4490,4480,30
|
|
20230828,091900,102206535,4475,4490,4490,4475,551
|
|
20230828,091800,99739460,4475,4475,4475,4475,660
|
|
20230828,091700,96785960,4495,4495,4495,4475,59
|
|
20230828,091600,96521655,4495,4475,4495,4475,1577
|
|
20230828,091500,89464560,4475,4485,4490,4475,2712
|
|
20230828,091400,77313295,4490,4500,4500,4490,305
|
|
20230828,091300,75943100,4500,4505,4505,4500,1722
|
|
20230828,091200,68194050,4505,4505,4505,4500,403
|
|
20230828,091100,66378550,4510,4510,4515,4505,1923
|
|
20230828,091000,57705760,4510,4515,4515,4505,975
|
|
20230828,090900,53306975,4525,4520,4525,4515,396
|
|
20230828,090800,51517915,4525,4510,4525,4510,1001
|
|
20230828,090700,46999230,4510,4495,4510,4495,624
|
|
20230828,090600,44191770,4495,4490,4500,4490,249
|
|
20230828,090500,43072560,4490,4505,4510,4490,1359
|
|
20230828,090400,36963975,4505,4520,4520,4505,796
|
|
20230828,090300,33375105,4520,4500,4520,4500,169
|
|
20230828,090200,32613540,4500,4500,4500,4500,345
|
|
20230828,090100,31061040,4500,4515,4520,4500,2026
|
|
20230828,090000,21933675,4490,4490,4495,4490,4885
|