610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,190700,874749530,4750,4750,4750,4750,2639
|
|
20230828,190600,874749530,4750,4750,4750,4750,0
|
|
20230828,190500,874749530,4750,4750,4750,4750,0
|
|
20230828,190400,874749530,4750,4750,4750,4750,0
|
|
20230828,190300,874749530,4750,4750,4750,4750,0
|
|
20230828,190200,874749530,4750,4750,4750,4750,0
|
|
20230828,190100,874749530,4750,4750,4750,4750,0
|
|
20230828,190000,874749530,4750,4750,4750,4750,0
|
|
20230828,185900,874749530,4750,4750,4750,4750,0
|
|
20230828,185800,874749530,4750,4750,4750,4750,0
|
|
20230828,185700,874749530,4750,4750,4750,4750,0
|
|
20230828,185600,874749530,4750,4750,4750,4750,0
|
|
20230828,185500,874749530,4750,4750,4750,4750,0
|
|
20230828,185400,874749530,4750,4750,4750,4750,0
|
|
20230828,185300,874749530,4750,4750,4750,4750,0
|
|
20230828,185200,874749530,4750,4750,4750,4750,0
|
|
20230828,185100,874749530,4750,4750,4750,4750,0
|
|
20230828,185000,874749530,4750,4750,4750,4750,0
|
|
20230828,184900,874749530,4750,4750,4750,4750,0
|
|
20230828,184800,874749530,4750,4750,4750,4750,0
|
|
20230828,184700,874749530,4750,4750,4750,4750,0
|
|
20230828,184600,874749530,4750,4750,4750,4750,0
|
|
20230828,184500,874749530,4750,4750,4750,4750,0
|
|
20230828,184400,874749530,4750,4750,4750,4750,0
|
|
20230828,184300,874749530,4750,4750,4750,4750,0
|
|
20230828,184200,874749530,4750,4750,4750,4750,0
|
|
20230828,184100,874749530,4750,4750,4750,4750,0
|
|
20230828,184000,874749530,4750,4750,4750,4750,0
|
|
20230828,183900,874749530,4750,4750,4750,4750,0
|
|
20230828,183800,874749530,4750,4750,4750,4750,0
|
|
20230828,183700,874749530,4750,4750,4750,4750,2639
|
|
20230828,183600,874749530,4750,4750,4750,4750,0
|
|
20230828,183500,874749530,4750,4750,4750,4750,0
|
|
20230828,183400,874749530,4750,4750,4750,4750,0
|
|
20230828,183300,874749530,4750,4750,4750,4750,0
|
|
20230828,183200,874749530,4750,4750,4750,4750,0
|
|
20230828,183100,874749530,4750,4750,4750,4750,0
|
|
20230828,183000,874749530,4750,4750,4750,4750,0
|
|
20230828,182900,874749530,4750,4750,4750,4750,0
|
|
20230828,182800,874749530,4750,4750,4750,4750,0
|
|
20230828,182700,874749530,4750,4750,4750,4750,0
|
|
20230828,182600,874749530,4750,4750,4750,4750,0
|
|
20230828,182500,874749530,4750,4750,4750,4750,0
|
|
20230828,182400,874749530,4750,4750,4750,4750,0
|
|
20230828,182300,874749530,4750,4750,4750,4750,0
|
|
20230828,182200,874749530,4750,4750,4750,4750,0
|
|
20230828,182100,874749530,4750,4750,4750,4750,0
|
|
20230828,182000,874749530,4750,4750,4750,4750,0
|
|
20230828,181900,874749530,4750,4750,4750,4750,0
|
|
20230828,181800,874749530,4750,4750,4750,4750,0
|
|
20230828,181700,874749530,4750,4750,4750,4750,0
|
|
20230828,181600,874749530,4750,4750,4750,4750,0
|
|
20230828,181500,874749530,4750,4750,4750,4750,0
|
|
20230828,181400,874749530,4750,4750,4750,4750,0
|
|
20230828,181300,874749530,4750,4750,4750,4750,0
|
|
20230828,181200,874749530,4750,4750,4750,4750,0
|
|
20230828,181100,874749530,4750,4750,4750,4750,0
|
|
20230828,181000,874749530,4750,4750,4750,4750,0
|
|
20230828,180900,874749530,4750,4750,4750,4750,0
|
|
20230828,180800,874749530,4750,4750,4750,4750,0
|
|
20230828,180700,874749530,4750,4750,4750,4750,2639
|
|
20230828,180600,874749530,4750,4750,4750,4750,0
|
|
20230828,180500,874749530,4750,4750,4750,4750,0
|
|
20230828,180400,874749530,4750,4750,4750,4750,0
|
|
20230828,180300,874749530,4750,4750,4750,4750,0
|
|
20230828,180200,874749530,4750,4750,4750,4750,0
|
|
20230828,180100,874749530,4750,4750,4750,4750,0
|
|
20230828,180000,874749530,4750,4750,4750,4750,0
|
|
20230828,175900,874749530,4750,4750,4750,4750,0
|
|
20230828,175800,874749530,4750,4750,4750,4750,0
|
|
20230828,175700,874749530,4750,4750,4750,4750,0
|
|
20230828,175600,874749530,4750,4750,4750,4750,0
|
|
20230828,175500,874749530,4750,4750,4750,4750,0
|
|
20230828,175400,874749530,4750,4750,4750,4750,0
|
|
20230828,175300,874749530,4750,4750,4750,4750,0
|
|
20230828,175200,874749530,4750,4750,4750,4750,0
|
|
20230828,175100,874749530,4750,4750,4750,4750,0
|
|
20230828,175000,874749530,4750,4750,4750,4750,0
|
|
20230828,174900,874749530,4750,4750,4750,4750,0
|
|
20230828,174800,874749530,4750,4750,4750,4750,0
|
|
20230828,174700,874749530,4750,4750,4750,4750,0
|
|
20230828,174600,874749530,4750,4750,4750,4750,0
|
|
20230828,174500,874749530,4750,4750,4750,4750,0
|
|
20230828,174400,874749530,4750,4750,4750,4750,0
|
|
20230828,174300,874749530,4750,4750,4750,4750,0
|
|
20230828,174200,874749530,4750,4750,4750,4750,0
|
|
20230828,174100,874749530,4750,4750,4750,4750,0
|
|
20230828,174000,874749530,4750,4750,4750,4750,0
|
|
20230828,173900,874749530,4750,4750,4750,4750,0
|
|
20230828,173800,874749530,4750,4750,4750,4750,0
|
|
20230828,173700,874749530,4750,4750,4750,4750,2639
|
|
20230828,173600,874749530,4750,4750,4750,4750,0
|
|
20230828,173500,874749530,4750,4750,4750,4750,0
|
|
20230828,173400,874749530,4750,4750,4750,4750,0
|
|
20230828,173300,874749530,4750,4750,4750,4750,0
|
|
20230828,173200,874749530,4750,4750,4750,4750,0
|
|
20230828,173100,874749530,4750,4750,4750,4750,0
|
|
20230828,173000,874749530,4750,4750,4750,4750,0
|
|
20230828,172900,874749530,4750,4750,4750,4750,0
|
|
20230828,172800,874749530,4750,4750,4750,4750,0
|
|
20230828,172700,874749530,4750,4750,4750,4750,0
|
|
20230828,172600,874749530,4750,4750,4750,4750,0
|
|
20230828,172500,874749530,4750,4750,4750,4750,0
|
|
20230828,172400,874749530,4750,4750,4750,4750,0
|
|
20230828,172300,874749530,4750,4750,4750,4750,0
|
|
20230828,172200,874749530,4750,4750,4750,4750,0
|
|
20230828,172100,874749530,4750,4750,4750,4750,0
|
|
20230828,172000,874749530,4750,4750,4750,4750,0
|
|
20230828,171900,874749530,4750,4750,4750,4750,0
|
|
20230828,171800,874749530,4750,4750,4750,4750,0
|
|
20230828,171700,874749530,4750,4750,4750,4750,0
|
|
20230828,171600,874749530,4750,4750,4750,4750,0
|
|
20230828,171500,874749530,4750,4750,4750,4750,0
|
|
20230828,171400,874749530,4750,4750,4750,4750,0
|
|
20230828,171300,874749530,4750,4750,4750,4750,0
|
|
20230828,171200,874749530,4750,4750,4750,4750,0
|
|
20230828,171100,874749530,4750,4750,4750,4750,0
|
|
20230828,171000,874749530,4750,4750,4750,4750,0
|
|
20230828,170900,874749530,4750,4750,4750,4750,0
|
|
20230828,170800,874749530,4750,4750,4750,4750,0
|
|
20230828,170700,874749530,4750,4750,4750,4750,2639
|
|
20230828,170600,874749530,4750,4750,4750,4750,0
|
|
20230828,170500,874749530,4750,4750,4750,4750,0
|
|
20230828,170400,874749530,4750,4750,4750,4750,0
|
|
20230828,170300,874749530,4750,4750,4750,4750,0
|
|
20230828,170200,874749530,4750,4750,4750,4750,0
|
|
20230828,170100,874749530,4750,4750,4750,4750,0
|
|
20230828,170000,874749530,4750,4750,4750,4750,0
|
|
20230828,165900,874749530,4750,4750,4750,4750,0
|
|
20230828,165800,874749530,4750,4750,4750,4750,0
|
|
20230828,165700,874749530,4750,4750,4750,4750,0
|
|
20230828,165600,874749530,4750,4750,4750,4750,0
|
|
20230828,165500,874749530,4750,4750,4750,4750,0
|
|
20230828,165400,874749530,4750,4750,4750,4750,0
|
|
20230828,165300,874749530,4750,4750,4750,4750,0
|
|
20230828,165200,874749530,4750,4750,4750,4750,0
|
|
20230828,165100,874749530,4750,4750,4750,4750,0
|
|
20230828,165000,874749530,4750,4750,4750,4750,0
|
|
20230828,164900,874749530,4750,4750,4750,4750,0
|
|
20230828,164800,874749530,4750,4750,4750,4750,0
|
|
20230828,164700,874749530,4750,4750,4750,4750,0
|
|
20230828,164600,874749530,4750,4750,4750,4750,0
|
|
20230828,164500,874749530,4750,4750,4750,4750,0
|
|
20230828,164400,874749530,4750,4750,4750,4750,0
|
|
20230828,164300,874749530,4750,4750,4750,4750,0
|
|
20230828,164200,874749530,4750,4750,4750,4750,0
|
|
20230828,164100,874749530,4750,4750,4750,4750,0
|
|
20230828,164000,874749530,4750,4750,4750,4750,0
|
|
20230828,163900,874749530,4750,4750,4750,4750,0
|
|
20230828,163800,874749530,4750,4750,4750,4750,0
|
|
20230828,163700,874749530,4750,4750,4750,4750,2639
|
|
20230828,163600,874749530,4750,4750,4750,4750,0
|
|
20230828,163500,874749530,4750,4750,4750,4750,0
|
|
20230828,163400,874749530,4750,4750,4750,4750,0
|
|
20230828,163300,874749530,4750,4750,4750,4750,0
|
|
20230828,163200,874749530,4750,4750,4750,4750,0
|
|
20230828,163100,874749530,4750,4750,4750,4750,0
|
|
20230828,163000,874749530,4750,4750,4750,4750,0
|
|
20230828,162900,874749530,4750,4750,4750,4750,0
|
|
20230828,162800,874749530,4750,4750,4750,4750,0
|
|
20230828,162700,874749530,4750,4750,4750,4750,0
|
|
20230828,162600,874749530,4750,4750,4750,4750,0
|
|
20230828,162500,874749530,4750,4750,4750,4750,0
|
|
20230828,162400,874749530,4750,4750,4750,4750,0
|
|
20230828,162300,874749530,4750,4750,4750,4750,0
|
|
20230828,162200,874749530,4750,4750,4750,4750,0
|
|
20230828,162100,874749530,4750,4750,4750,4750,0
|
|
20230828,162000,874749530,4750,4750,4750,4750,0
|
|
20230828,161900,874749530,4750,4750,4750,4750,0
|
|
20230828,161800,874749530,4750,4750,4750,4750,0
|
|
20230828,161700,874749530,4750,4750,4750,4750,0
|
|
20230828,161600,874749530,4750,4750,4750,4750,0
|
|
20230828,161500,874749530,4750,4750,4750,4750,0
|
|
20230828,161400,874749530,4750,4750,4750,4750,0
|
|
20230828,161300,874749530,4750,4750,4750,4750,0
|
|
20230828,161200,874749530,4750,4750,4750,4750,0
|
|
20230828,161100,874749530,4750,4750,4750,4750,0
|
|
20230828,161000,874749530,4750,4750,4750,4750,0
|
|
20230828,160900,874749530,4750,4750,4750,4750,0
|
|
20230828,160800,874749530,4750,4750,4750,4750,0
|
|
20230828,160700,874749530,4750,4750,4750,4750,2639
|
|
20230828,160600,874749530,4750,4750,4750,4750,0
|
|
20230828,160500,874749530,4750,4750,4750,4750,0
|
|
20230828,160400,874749530,4750,4750,4750,4750,0
|
|
20230828,160300,874749530,4750,4750,4750,4750,0
|
|
20230828,160200,874749530,4750,4750,4750,4750,0
|
|
20230828,160100,874749530,4750,4750,4750,4750,0
|
|
20230828,160000,874749530,4750,4750,4750,4750,0
|
|
20230828,155900,874749530,4750,4750,4750,4750,0
|
|
20230828,155800,874749530,4750,4750,4750,4750,0
|
|
20230828,155700,874749530,4750,4750,4750,4750,0
|
|
20230828,155600,874749530,4750,4750,4750,4750,0
|
|
20230828,155500,874749530,4750,4750,4750,4750,0
|
|
20230828,155400,874749530,4750,4750,4750,4750,0
|
|
20230828,155300,874749530,4750,4750,4750,4750,0
|
|
20230828,155200,874749530,4750,4750,4750,4750,0
|
|
20230828,155100,874749530,4750,4750,4750,4750,0
|
|
20230828,155000,874749530,4750,4750,4750,4750,0
|
|
20230828,154900,874749530,4750,4750,4750,4750,0
|
|
20230828,154800,874749530,4750,4750,4750,4750,0
|
|
20230828,154700,874749530,4750,4750,4750,4750,0
|
|
20230828,154600,874749530,4750,4750,4750,4750,0
|
|
20230828,154500,874749530,4750,4750,4750,4750,0
|
|
20230828,154400,874749530,4750,4750,4750,4750,0
|
|
20230828,154300,874749530,4750,4750,4750,4750,0
|
|
20230828,154200,874749530,4750,4750,4750,4750,0
|
|
20230828,154100,874749530,4750,4750,4750,4750,0
|
|
20230828,154000,874749530,4750,4750,4750,4750,0
|
|
20230828,153900,874749530,4750,4750,4750,4750,0
|
|
20230828,153800,874749530,4750,4750,4750,4750,0
|
|
20230828,153700,874749530,4750,4750,4750,4750,2639
|
|
20230828,153600,874749530,4750,4750,4750,4750,0
|
|
20230828,153500,874749530,4750,4750,4750,4750,0
|
|
20230828,153400,874749530,4750,4750,4750,4750,0
|
|
20230828,153300,874749530,4750,4750,4750,4750,0
|
|
20230828,153200,874749530,4750,4750,4750,4750,0
|
|
20230828,153100,874749530,4750,4750,4750,4750,0
|
|
20230828,153000,874749530,4750,4750,4750,4750,2639
|
|
20230828,152900,862214280,4750,4750,4750,4750,0
|
|
20230828,152800,862214280,4750,4750,4750,4750,0
|
|
20230828,152700,862214280,4750,4750,4750,4750,0
|
|
20230828,152600,862214280,4750,4750,4750,4750,0
|
|
20230828,152500,862214280,4750,4750,4750,4750,0
|
|
20230828,152400,862214280,4750,4750,4750,4750,0
|
|
20230828,152300,862214280,4750,4750,4750,4750,0
|
|
20230828,152200,862214280,4750,4750,4750,4750,0
|
|
20230828,152100,862214280,4750,4750,4750,4750,0
|
|
20230828,152000,862214280,4750,4750,4750,4750,0
|
|
20230828,151900,862214280,4750,4740,4750,4730,2214
|
|
20230828,151800,851727295,4735,4735,4745,4735,1030
|
|
20230828,151700,846850145,4745,4745,4745,4745,280
|
|
20230828,151600,845521545,4730,4735,4735,4730,101
|
|
20230828,151500,845043810,4740,4735,4740,4730,110
|
|
20230828,151400,844523405,4730,4735,4735,4730,814
|
|
20230828,151300,840672715,4740,4750,4750,4740,846
|
|
20230828,151200,836656770,4750,4745,4750,4745,842
|
|
20230828,151100,832661225,4745,4745,4745,4745,279
|
|
20230828,151000,831337370,4735,4735,4735,4735,307
|
|
20230828,150900,829883725,4750,4750,4750,4750,20
|
|
20230828,150800,829788725,4750,4745,4750,4745,1704
|
|
20230828,150700,821700990,4740,4740,4740,4740,431
|
|
20230828,150600,819658050,4740,4740,4740,4740,811
|
|
20230828,150500,815813910,4740,4740,4740,4740,100
|
|
20230828,150400,815339910,4740,4740,4745,4740,802
|
|
20230828,150300,811537590,4740,4735,4740,4735,649
|
|
20230828,150200,808464045,4735,4735,4735,4735,0
|
|
20230828,150100,808464045,4735,4735,4735,4735,466
|
|
20230828,150000,806257535,4740,4740,4740,4740,10
|
|
20230828,145900,806210135,4740,4740,4740,4740,468
|
|
20230828,145800,803991815,4735,4740,4740,4735,388
|
|
20230828,145700,802152700,4740,4740,4745,4740,780
|
|
20230828,145600,798454100,4740,4740,4740,4725,5324
|
|
20230828,145500,773282525,4730,4740,4740,4730,111
|
|
20230828,145400,772756495,4725,4745,4745,4725,5
|
|
20230828,145300,772732840,4735,4740,4745,4735,281
|
|
20230828,145200,771400900,4720,4725,4725,4720,1000
|
|
20230828,145100,766676170,4740,4740,4740,4740,0
|
|
20230828,145000,766676170,4740,4740,4740,4740,1
|
|
20230828,144900,766671430,4740,4735,4740,4735,1318
|
|
20230828,144800,760425710,4725,4725,4725,4725,45
|
|
20230828,144700,760213085,4735,4725,4735,4725,1001
|
|
20230828,144600,755474040,4730,4730,4730,4730,809
|
|
20230828,144500,751647470,4735,4725,4735,4725,288
|
|
20230828,144400,750283860,4725,4725,4725,4725,0
|
|
20230828,144300,750283860,4725,4725,4725,4715,25
|
|
20230828,144200,750165755,4715,4715,4715,4715,0
|
|
20230828,144100,750165755,4715,4715,4715,4715,0
|
|
20230828,144000,750165755,4715,4715,4715,4715,0
|
|
20230828,143900,750165755,4715,4720,4720,4715,500
|
|
20230828,143800,747807985,4720,4720,4720,4720,209
|
|
20230828,143700,746821505,4720,4720,4720,4720,36
|
|
20230828,143600,746651585,4720,4720,4720,4720,40
|
|
20230828,143500,746462785,4720,4720,4720,4720,38
|
|
20230828,143400,746283425,4720,4720,4720,4720,44
|
|
20230828,143300,746075745,4720,4720,4720,4720,47
|
|
20230828,143200,745853905,4720,4730,4730,4720,64
|
|
20230828,143100,745551255,4730,4735,4735,4730,88
|
|
20230828,143000,745135010,4730,4730,4730,4730,76
|
|
20230828,142900,744775530,4740,4740,4740,4740,6
|
|
20230828,142800,744747090,4740,4740,4740,4740,20
|
|
20230828,142700,744652290,4740,4735,4740,4735,500
|
|
20230828,142600,742283790,4730,4730,4730,4730,0
|
|
20230828,142500,742283790,4730,4730,4730,4730,0
|
|
20230828,142400,742283790,4730,4730,4730,4730,200
|
|
20230828,142300,741337790,4730,4730,4730,4730,0
|
|
20230828,142200,741337790,4730,4730,4730,4715,4023
|
|
20230828,142100,722350800,4730,4730,4730,4730,249
|
|
20230828,142000,721173030,4740,4740,4740,4740,50
|
|
20230828,141900,720936030,4740,4740,4740,4740,0
|
|
20230828,141800,720936030,4740,4740,4740,4740,0
|
|
20230828,141700,720936030,4740,4735,4740,4735,105
|
|
20230828,141600,720438670,4735,4735,4735,4735,235
|
|
20230828,141500,719325945,4735,4735,4735,4735,0
|
|
20230828,141400,719325945,4735,4735,4735,4735,0
|
|
20230828,141300,719325945,4735,4735,4735,4735,0
|
|
20230828,141200,719325945,4735,4735,4735,4735,1
|
|
20230828,141100,719321210,4735,4735,4735,4735,51
|
|
20230828,141000,719079725,4735,4735,4735,4735,780
|
|
20230828,140900,715386425,4730,4730,4730,4730,0
|
|
20230828,140800,715386425,4730,4730,4730,4730,0
|
|
20230828,140700,715386425,4730,4725,4730,4725,250
|
|
20230828,140600,714204425,4725,4725,4725,4725,104
|
|
20230828,140500,713713025,4725,4725,4725,4725,300
|
|
20230828,140400,712295525,4720,4720,4720,4720,0
|
|
20230828,140300,712295525,4720,4720,4735,4720,1001
|
|
20230828,140200,707570790,4735,4735,4735,4735,0
|
|
20230828,140100,707570790,4735,4740,4740,4720,1051
|
|
20230828,140000,702607255,4740,4740,4740,4740,0
|
|
20230828,135900,702607255,4740,4740,4740,4740,0
|
|
20230828,135800,702607255,4740,4740,4740,4740,0
|
|
20230828,135700,702607255,4740,4740,4740,4740,0
|
|
20230828,135600,702607255,4740,4740,4740,4740,0
|
|
20230828,135500,702607255,4740,4740,4740,4740,0
|
|
20230828,135400,702607255,4740,4725,4740,4725,300
|
|
20230828,135300,701188255,4725,4725,4725,4725,0
|
|
20230828,135200,701188255,4725,4725,4725,4725,0
|
|
20230828,135100,701188255,4725,4725,4725,4725,0
|
|
20230828,135000,701188255,4725,4725,4725,4725,0
|
|
20230828,134900,701188255,4725,4725,4725,4725,386
|
|
20230828,134800,699364405,4725,4725,4725,4725,50
|
|
20230828,134700,699128155,4725,4725,4725,4725,302
|
|
20230828,134600,697701205,4725,4730,4730,4725,290
|
|
20230828,134500,696330380,4730,4730,4730,4730,12
|
|
20230828,134400,696273620,4730,4730,4730,4730,12
|
|
20230828,134300,696216860,4730,4730,4730,4730,0
|
|
20230828,134200,696216860,4730,4730,4730,4730,22
|
|
20230828,134100,696112800,4730,4735,4735,4730,847
|
|
20230828,134000,692104690,4740,4740,4740,4740,0
|
|
20230828,133900,692104690,4740,4740,4740,4740,0
|
|
20230828,133800,692104690,4740,4740,4740,4740,0
|
|
20230828,133700,692104690,4740,4740,4740,4740,30
|
|
20230828,133600,691962490,4740,4740,4740,4740,75
|
|
20230828,133500,691606990,4740,4745,4745,4740,583
|
|
20230828,133400,688843560,4740,4740,4740,4740,4
|
|
20230828,133300,688824600,4740,4740,4740,4740,0
|
|
20230828,133200,688824600,4740,4740,4740,4740,200
|
|
20230828,133100,687876600,4740,4740,4740,4740,0
|
|
20230828,133000,687876600,4740,4740,4740,4740,0
|
|
20230828,132900,687876600,4740,4740,4740,4740,13
|
|
20230828,132800,687814980,4740,4740,4740,4740,1
|
|
20230828,132700,687810240,4735,4735,4735,4735,50
|
|
20230828,132600,687573490,4735,4735,4735,4735,0
|
|
20230828,132500,687573490,4735,4740,4740,4735,471
|
|
20230828,132400,685340955,4740,4735,4740,4735,561
|
|
20230828,132300,682681820,4735,4735,4735,4735,720
|
|
20230828,132200,679272620,4735,4735,4735,4735,771
|
|
20230828,132100,675621935,4735,4735,4735,4735,454
|
|
20230828,132000,673472245,4740,4740,4740,4740,330
|
|
20230828,131900,671908045,4740,4745,4745,4740,561
|
|
20230828,131800,669248885,4740,4740,4740,4740,0
|
|
20230828,131700,669248885,4740,4740,4740,4740,122
|
|
20230828,131600,668670605,4740,4740,4740,4740,12
|
|
20230828,131500,668613725,4740,4740,4740,4740,3
|
|
20230828,131400,668599505,4740,4740,4740,4740,12
|
|
20230828,131300,668542625,4740,4740,4740,4740,45
|
|
20230828,131200,668329325,4740,4740,4740,4740,294
|
|
20230828,131100,666935765,4740,4740,4740,4740,182
|
|
20230828,131000,666073085,4745,4745,4745,4745,0
|
|
20230828,130900,666073085,4745,4745,4745,4745,0
|
|
20230828,130800,666073085,4745,4745,4745,4745,10
|
|
20230828,130700,666025635,4745,4745,4745,4745,21
|
|
20230828,130600,665925990,4735,4735,4735,4735,0
|
|
20230828,130500,665925990,4735,4735,4735,4735,0
|
|
20230828,130400,665925990,4735,4735,4735,4735,0
|
|
20230828,130300,665925990,4735,4735,4735,4735,0
|
|
20230828,130200,665925990,4735,4735,4735,4735,0
|
|
20230828,130100,665925990,4735,4735,4735,4735,0
|
|
20230828,130000,665925990,4735,4735,4735,4735,0
|
|
20230828,125900,665925990,4735,4740,4740,4735,973
|
|
20230828,125800,661318625,4740,4740,4740,4740,50
|
|
20230828,125700,661081625,4740,4740,4740,4740,187
|
|
20230828,125600,660195245,4750,4750,4750,4750,10
|
|
20230828,125500,660147745,4750,4750,4750,4750,21
|
|
20230828,125400,660047995,4745,4740,4745,4740,1141
|
|
20230828,125300,654637000,4745,4745,4745,4745,6
|
|
20230828,125200,654608530,4740,4740,4740,4740,0
|
|
20230828,125100,654608530,4740,4740,4740,4740,100
|
|
20230828,125000,654134530,4745,4745,4745,4745,2
|
|
20230828,124900,654125040,4745,4740,4745,4740,26
|
|
20230828,124800,654001680,4745,4740,4745,4740,20
|
|
20230828,124700,653906830,4745,4745,4745,4740,286
|
|
20230828,124600,652549765,4745,4745,4745,4745,524
|
|
20230828,124500,650063385,4745,4745,4745,4745,8
|
|
20230828,124400,650025425,4755,4755,4755,4755,0
|
|
20230828,124300,650025425,4755,4755,4755,4755,1558
|
|
20230828,124200,642617135,4755,4750,4760,4745,722
|
|
20230828,124100,639186330,4740,4750,4750,4740,3100
|
|
20230828,124000,624485800,4755,4755,4755,4755,103
|
|
20230828,123900,623996035,4755,4755,4755,4755,0
|
|
20230828,123800,623996035,4755,4755,4755,4755,22
|
|
20230828,123700,623891425,4760,4755,4765,4755,332
|
|
20230828,123600,622311755,4755,4755,4755,4755,109
|
|
20230828,123500,621793460,4750,4750,4750,4750,0
|
|
20230828,123400,621793460,4750,4750,4750,4750,0
|
|
20230828,123300,621793460,4750,4760,4760,4750,603
|
|
20230828,123200,618928975,4760,4760,4760,4760,0
|
|
20230828,123100,618928975,4760,4760,4760,4760,10
|
|
20230828,123000,618881375,4760,4760,4760,4760,0
|
|
20230828,122900,618881375,4760,4760,4760,4760,2
|
|
20230828,122800,618871855,4760,4760,4760,4760,0
|
|
20230828,122700,618871855,4760,4760,4760,4760,1
|
|
20230828,122600,618867095,4765,4765,4765,4765,2
|
|
20230828,122500,618857565,4765,4765,4765,4765,3
|
|
20230828,122400,618843270,4765,4765,4765,4765,0
|
|
20230828,122300,618843270,4765,4765,4765,4765,62
|
|
20230828,122200,618547840,4765,4765,4765,4765,155
|
|
20230828,122100,617809265,4760,4770,4770,4760,478
|
|
20230828,122000,615532385,4775,4770,4775,4770,220
|
|
20230828,121900,614481985,4775,4790,4790,4770,1234
|
|
20230828,121800,608583355,4790,4790,4790,4790,203
|
|
20230828,121700,607610985,4790,4790,4790,4790,751
|
|
20230828,121600,604013695,4790,4790,4790,4790,844
|
|
20230828,121500,599970935,4785,4775,4785,4775,579
|
|
20230828,121400,597200915,4775,4775,4785,4775,3727
|
|
20230828,121300,579394225,4770,4765,4775,4765,528
|
|
20230828,121200,576874175,4770,4760,4770,4760,300
|
|
20230828,121100,575445175,4760,4765,4765,4760,521
|
|
20230828,121000,572965110,4765,4770,4770,4765,110
|
|
20230828,120900,572440910,4765,4770,4770,4765,303
|
|
20230828,120800,570997105,4780,4770,4780,4770,1119
|
|
20230828,120700,565656145,4765,4750,4765,4750,926
|
|
20230828,120600,561249210,4755,4750,4755,4750,864
|
|
20230828,120500,557143445,4750,4750,4750,4750,0
|
|
20230828,120400,557143445,4750,4750,4750,4750,80
|
|
20230828,120300,556763445,4750,4750,4750,4750,0
|
|
20230828,120200,556763445,4750,4750,4750,4750,0
|
|
20230828,120100,556763445,4750,4745,4750,4745,11
|
|
20230828,120000,556711245,4745,4745,4745,4745,0
|
|
20230828,115900,556711245,4745,4745,4745,4745,3
|
|
20230828,115800,556697010,4745,4745,4745,4745,0
|
|
20230828,115700,556697010,4745,4745,4745,4745,0
|
|
20230828,115600,556697010,4745,4745,4745,4745,0
|
|
20230828,115500,556697010,4745,4745,4745,4745,1
|
|
20230828,115400,556692265,4745,4745,4755,4745,1684
|
|
20230828,115300,548698895,4750,4750,4750,4750,0
|
|
20230828,115200,548698895,4750,4750,4750,4750,1020
|
|
20230828,115100,543853895,4750,4750,4750,4750,0
|
|
20230828,115000,543853895,4750,4750,4750,4750,1
|
|
20230828,114900,543849145,4745,4745,4745,4745,180
|
|
20230828,114800,542995045,4750,4750,4750,4750,0
|
|
20230828,114700,542995045,4750,4750,4750,4750,1
|
|
20230828,114600,542990295,4750,4745,4750,4745,298
|
|
20230828,114500,541576280,4745,4745,4745,4745,5
|
|
20230828,114400,541552555,4745,4745,4745,4745,52
|
|
20230828,114300,541305815,4745,4745,4745,4745,2
|
|
20230828,114200,541296325,4750,4760,4760,4745,51
|
|
20230828,114100,541053940,4770,4770,4770,4770,32
|
|
20230828,114000,540901300,4770,4770,4770,4760,102
|
|
20230828,113900,540415760,4760,4760,4760,4760,500
|
|
20230828,113800,538035760,4760,4760,4760,4760,188
|
|
20230828,113700,537140880,4760,4760,4760,4760,10
|
|
20230828,113600,537093280,4760,4760,4760,4760,43
|
|
20230828,113500,536888600,4765,4770,4770,4765,280
|
|
20230828,113400,535553200,4770,4770,4770,4770,0
|
|
20230828,113300,535553200,4770,4770,4770,4770,300
|
|
20230828,113200,534122200,4765,4755,4765,4755,650
|
|
20230828,113100,531026555,4755,4735,4755,4730,2180
|
|
20230828,113000,520680325,4740,4735,4740,4735,259
|
|
20230828,112900,519452710,4735,4735,4735,4735,0
|
|
20230828,112800,519452710,4735,4735,4735,4735,0
|
|
20230828,112700,519452710,4735,4735,4735,4735,0
|
|
20230828,112600,519452710,4735,4745,4745,4735,280
|
|
20230828,112500,518125830,4745,4730,4745,4730,1519
|
|
20230828,112400,510922990,4725,4745,4745,4725,1306
|
|
20230828,112300,504745470,4740,4740,4740,4740,0
|
|
20230828,112200,504745470,4740,4740,4740,4740,0
|
|
20230828,112100,504745470,4740,4740,4740,4740,0
|
|
20230828,112000,504745470,4740,4740,4740,4740,0
|
|
20230828,111900,504745470,4740,4740,4740,4740,0
|
|
20230828,111800,504745470,4740,4740,4740,4740,0
|
|
20230828,111700,504745470,4740,4735,4740,4735,160
|
|
20230828,111600,503987120,4740,4740,4740,4740,0
|
|
20230828,111500,503987120,4740,4740,4740,4740,91
|
|
20230828,111400,503555780,4740,4735,4740,4735,661
|
|
20230828,111300,500423140,4730,4730,4730,4725,1064
|
|
20230828,111200,495393950,4730,4740,4740,4730,1378
|
|
20230828,111100,488870955,4740,4740,4740,4740,953
|
|
20230828,111000,484353735,4740,4745,4745,4740,803
|
|
20230828,110900,480547115,4740,4740,4740,4740,46
|
|
20230828,110800,480329075,4745,4740,4745,4740,170
|
|
20230828,110700,479523025,4740,4745,4745,4740,48
|
|
20230828,110600,479295355,4745,4745,4745,4745,117
|
|
20230828,110500,478740190,4745,4745,4750,4745,368
|
|
20230828,110400,476992630,4740,4740,4745,4740,478
|
|
20230828,110300,474726660,4740,4740,4740,4740,14
|
|
20230828,110200,474660300,4745,4740,4745,4740,162
|
|
20230828,110100,473892215,4740,4740,4740,4740,230
|
|
20230828,110000,472802015,4745,4745,4745,4745,97
|
|
20230828,105900,472341750,4745,4740,4750,4740,230
|
|
20230828,105800,471250650,4740,4755,4760,4740,5113
|
|
20230828,105700,446971865,4755,4790,4795,4755,7221
|
|
20230828,105600,412467605,4795,4765,4795,4765,4511
|
|
20230828,105500,390891340,4765,4790,4795,4760,7538
|
|
20230828,105400,354903595,4795,4755,4800,4755,7971
|
|
20230828,105300,316777390,4755,4750,4755,4735,3187
|
|
20230828,105200,301638150,4740,4755,4755,4735,150
|
|
20230828,105100,300925410,4740,4750,4760,4740,273
|
|
20230828,105000,299629300,4750,4720,4760,4720,3904
|
|
20230828,104900,281119880,4730,4725,4730,4725,997
|
|
20230828,104800,276406915,4725,4725,4725,4725,191
|
|
20230828,104700,275504440,4725,4730,4730,4725,413
|
|
20230828,104600,273550995,4725,4730,4730,4725,403
|
|
20230828,104500,271645305,4720,4735,4735,4720,61
|
|
20230828,104400,271357235,4735,4725,4735,4720,2624
|
|
20230828,104300,258945325,4725,4720,4730,4720,5090
|
|
20230828,104200,234875325,4715,4715,4720,4710,654
|
|
20230828,104100,231789225,4705,4705,4705,4705,0
|
|
20230828,104000,231789225,4705,4705,4730,4705,3193
|
|
20230828,103900,216720150,4700,4670,4725,4670,8295
|
|
20230828,103800,177697495,4670,4670,4670,4670,485
|
|
20230828,103700,175432545,4670,4670,4670,4670,15
|
|
20230828,103600,175362495,4670,4670,4670,4670,500
|
|
20230828,103500,173027495,4675,4675,4675,4675,0
|
|
20230828,103400,173027495,4675,4675,4675,4675,643
|
|
20230828,103300,170021470,4675,4675,4675,4675,57
|
|
20230828,103200,169754995,4675,4675,4675,4670,1198
|
|
20230828,103100,164158815,4680,4680,4680,4680,7
|
|
20230828,103000,164126055,4680,4680,4680,4680,0
|
|
20230828,102900,164126055,4680,4680,4680,4680,105
|
|
20230828,102800,163634655,4670,4670,4670,4670,0
|
|
20230828,102700,163634655,4670,4670,4670,4670,0
|
|
20230828,102600,163634655,4670,4670,4670,4670,0
|
|
20230828,102500,163634655,4670,4670,4670,4670,1
|
|
20230828,102400,163629985,4670,4670,4685,4670,430
|
|
20230828,102300,161615950,4670,4670,4670,4670,1
|
|
20230828,102200,161611280,4660,4670,4670,4660,600
|
|
20230828,102100,158814725,4680,4680,4680,4680,0
|
|
20230828,102000,158814725,4680,4680,4680,4680,0
|
|
20230828,101900,158814725,4680,4665,4680,4665,923
|
|
20230828,101800,154498795,4665,4665,4665,4665,0
|
|
20230828,101700,154498795,4665,4665,4665,4665,0
|
|
20230828,101600,154498795,4665,4665,4665,4665,0
|
|
20230828,101500,154498795,4665,4660,4665,4660,37
|
|
20230828,101400,154326365,4660,4660,4660,4660,501
|
|
20230828,101300,151991705,4650,4655,4655,4650,100
|
|
20230828,101200,151526440,4655,4655,4655,4655,500
|
|
20230828,101100,149198940,4655,4655,4655,4655,1
|
|
20230828,101000,149194285,4660,4655,4660,4655,818
|
|
20230828,100900,145384995,4655,4655,4655,4655,502
|
|
20230828,100800,143048185,4650,4650,4650,4650,0
|
|
20230828,100700,143048185,4650,4650,4650,4650,1105
|
|
20230828,100600,137909935,4655,4660,4660,4655,349
|
|
20230828,100500,136285335,4660,4660,4660,4660,0
|
|
20230828,100400,136285335,4660,4660,4660,4660,455
|
|
20230828,100300,134165035,4660,4665,4665,4660,1417
|
|
20230828,100200,127559730,4665,4665,4665,4665,250
|
|
20230828,100100,126393480,4670,4665,4670,4665,695
|
|
20230828,100000,123150330,4665,4665,4665,4665,0
|
|
20230828,095900,123150330,4665,4670,4670,4665,726
|
|
20230828,095800,119760350,4670,4675,4680,4670,358
|
|
20230828,095700,118086505,4670,4670,4670,4670,2
|
|
20230828,095600,118077165,4675,4675,4675,4670,712
|
|
20230828,095500,114748580,4670,4670,4670,4670,505
|
|
20230828,095400,112390230,4675,4675,4675,4675,103
|
|
20230828,095300,111908705,4675,4675,4675,4675,3
|
|
20230828,095200,111894680,4675,4675,4675,4675,136
|
|
20230828,095100,111258880,4675,4675,4675,4675,148
|
|
20230828,095000,110566980,4675,4675,4675,4675,14
|
|
20230828,094900,110501530,4680,4675,4680,4675,136
|
|
20230828,094800,109865675,4675,4675,4675,4675,25
|
|
20230828,094700,109748800,4675,4675,4675,4675,0
|
|
20230828,094600,109748800,4675,4675,4675,4675,1
|
|
20230828,094500,109744125,4670,4670,4670,4670,0
|
|
20230828,094400,109744125,4670,4670,4670,4670,100
|
|
20230828,094300,109277125,4680,4675,4680,4675,1453
|
|
20230828,094200,102478325,4675,4670,4675,4670,1111
|
|
20230828,094100,97287180,4670,4670,4670,4665,413
|
|
20230828,094000,95358995,4670,4675,4675,4670,590
|
|
20230828,093900,92603270,4675,4675,4675,4675,314
|
|
20230828,093800,91135320,4680,4670,4680,4670,955
|
|
20230828,093700,86668950,4670,4665,4670,4665,16
|
|
20230828,093600,86594280,4670,4665,4670,4665,1000
|
|
20230828,093500,81924825,4670,4670,4670,4670,0
|
|
20230828,093400,81924825,4670,4670,4670,4670,6
|
|
20230828,093300,81896805,4660,4660,4670,4660,62
|
|
20230828,093200,81607875,4660,4660,4660,4660,6
|
|
20230828,093100,81579915,4660,4665,4665,4660,245
|
|
20230828,093000,80438210,4665,4665,4665,4665,589
|
|
20230828,092900,77690525,4670,4670,4670,4670,15
|
|
20230828,092800,77620475,4670,4670,4670,4670,381
|
|
20230828,092700,75841205,4670,4665,4670,4660,1153
|
|
20230828,092600,70461395,4655,4660,4660,4655,310
|
|
20230828,092500,69017795,4655,4655,4655,4655,34
|
|
20230828,092400,68859525,4655,4655,4655,4655,570
|
|
20230828,092300,66206175,4650,4655,4655,4650,501
|
|
20230828,092200,63874025,4650,4650,4650,4650,633
|
|
20230828,092100,60930575,4640,4645,4645,4640,1395
|
|
20230828,092000,54457580,4645,4640,4660,4635,3444
|
|
20230828,091900,38443770,4645,4650,4650,4645,67
|
|
20230828,091800,38132245,4655,4655,4655,4655,0
|
|
20230828,091700,38132245,4655,4655,4655,4655,1
|
|
20230828,091600,38127590,4655,4650,4655,4650,1385
|
|
20230828,091500,31685745,4650,4650,4650,4650,99
|
|
20230828,091400,31225395,4635,4650,4650,4635,351
|
|
20230828,091300,29593260,4650,4650,4650,4650,215
|
|
20230828,091200,28593510,4650,4655,4660,4650,564
|
|
20230828,091100,25966585,4655,4640,4655,4640,744
|
|
20230828,091000,22514410,4640,4645,4645,4640,314
|
|
20230828,090900,21055890,4645,4645,4655,4645,248
|
|
20230828,090800,19901720,4640,4630,4640,4630,108
|
|
20230828,090700,19400610,4635,4630,4635,4630,224
|
|
20230828,090600,18362380,4625,4625,4625,4625,2
|
|
20230828,090500,18353130,4625,4625,4650,4625,857
|
|
20230828,090400,14389385,4625,4625,4625,4625,2
|
|
20230828,090300,14380135,4625,4625,4625,4625,26
|
|
20230828,090200,14259885,4625,4630,4630,4620,709
|
|
20230828,090100,10977890,4620,4630,4630,4620,113
|
|
20230828,090000,10455730,4630,4625,4630,4625,2210
|