659 lines
32 KiB
CSV
659 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,195600,828882420,3065,3065,3065,3065,1813
|
|
20230828,195500,828882420,3065,3065,3065,3065,0
|
|
20230828,195400,828882420,3065,3065,3065,3065,0
|
|
20230828,195300,828882420,3065,3065,3065,3065,0
|
|
20230828,195200,828882420,3065,3065,3065,3065,0
|
|
20230828,195100,828882420,3065,3065,3065,3065,0
|
|
20230828,195000,828882420,3065,3065,3065,3065,0
|
|
20230828,194900,828882420,3065,3065,3065,3065,0
|
|
20230828,194800,828882420,3065,3065,3065,3065,0
|
|
20230828,194700,828882420,3065,3065,3065,3065,0
|
|
20230828,194600,828882420,3065,3065,3065,3065,0
|
|
20230828,194500,828882420,3065,3065,3065,3065,0
|
|
20230828,194400,828882420,3065,3065,3065,3065,0
|
|
20230828,194300,828882420,3065,3065,3065,3065,0
|
|
20230828,194200,828882420,3065,3065,3065,3065,0
|
|
20230828,194100,828882420,3065,3065,3065,3065,0
|
|
20230828,194000,828882420,3065,3065,3065,3065,0
|
|
20230828,193900,828882420,3065,3065,3065,3065,0
|
|
20230828,193800,828882420,3065,3065,3065,3065,0
|
|
20230828,193700,828882420,3065,3065,3065,3065,0
|
|
20230828,193600,828882420,3065,3065,3065,3065,0
|
|
20230828,193500,828882420,3065,3065,3065,3065,0
|
|
20230828,193400,828882420,3065,3065,3065,3065,0
|
|
20230828,193300,828882420,3065,3065,3065,3065,0
|
|
20230828,193200,828882420,3065,3065,3065,3065,0
|
|
20230828,193100,828882420,3065,3065,3065,3065,0
|
|
20230828,193000,828882420,3065,3065,3065,3065,0
|
|
20230828,192900,828882420,3065,3065,3065,3065,0
|
|
20230828,192800,828882420,3065,3065,3065,3065,0
|
|
20230828,192700,828882420,3065,3065,3065,3065,0
|
|
20230828,192600,828882420,3065,3065,3065,3065,1813
|
|
20230828,192500,828882420,3065,3065,3065,3065,0
|
|
20230828,192400,828882420,3065,3065,3065,3065,0
|
|
20230828,192300,828882420,3065,3065,3065,3065,0
|
|
20230828,192200,828882420,3065,3065,3065,3065,0
|
|
20230828,192100,828882420,3065,3065,3065,3065,0
|
|
20230828,192000,828882420,3065,3065,3065,3065,0
|
|
20230828,191900,828882420,3065,3065,3065,3065,0
|
|
20230828,191800,828882420,3065,3065,3065,3065,0
|
|
20230828,191700,828882420,3065,3065,3065,3065,0
|
|
20230828,191600,828882420,3065,3065,3065,3065,0
|
|
20230828,191500,828882420,3065,3065,3065,3065,0
|
|
20230828,191400,828882420,3065,3065,3065,3065,0
|
|
20230828,191300,828882420,3065,3065,3065,3065,0
|
|
20230828,191200,828882420,3065,3065,3065,3065,0
|
|
20230828,191100,828882420,3065,3065,3065,3065,0
|
|
20230828,191000,828882420,3065,3065,3065,3065,0
|
|
20230828,190900,828882420,3065,3065,3065,3065,0
|
|
20230828,190800,828882420,3065,3065,3065,3065,0
|
|
20230828,190700,828882420,3065,3065,3065,3065,0
|
|
20230828,190600,828882420,3065,3065,3065,3065,0
|
|
20230828,190500,828882420,3065,3065,3065,3065,0
|
|
20230828,190400,828882420,3065,3065,3065,3065,0
|
|
20230828,190300,828882420,3065,3065,3065,3065,0
|
|
20230828,190200,828882420,3065,3065,3065,3065,0
|
|
20230828,190100,828882420,3065,3065,3065,3065,0
|
|
20230828,190000,828882420,3065,3065,3065,3065,0
|
|
20230828,185900,828882420,3065,3065,3065,3065,0
|
|
20230828,185800,828882420,3065,3065,3065,3065,0
|
|
20230828,185700,828882420,3065,3065,3065,3065,0
|
|
20230828,185600,828882420,3065,3065,3065,3065,1813
|
|
20230828,185500,828882420,3065,3065,3065,3065,0
|
|
20230828,185400,828882420,3065,3065,3065,3065,0
|
|
20230828,185300,828882420,3065,3065,3065,3065,0
|
|
20230828,185200,828882420,3065,3065,3065,3065,0
|
|
20230828,185100,828882420,3065,3065,3065,3065,0
|
|
20230828,185000,828882420,3065,3065,3065,3065,0
|
|
20230828,184900,828882420,3065,3065,3065,3065,0
|
|
20230828,184800,828882420,3065,3065,3065,3065,0
|
|
20230828,184700,828882420,3065,3065,3065,3065,0
|
|
20230828,184600,828882420,3065,3065,3065,3065,0
|
|
20230828,184500,828882420,3065,3065,3065,3065,0
|
|
20230828,184400,828882420,3065,3065,3065,3065,0
|
|
20230828,184300,828882420,3065,3065,3065,3065,0
|
|
20230828,184200,828882420,3065,3065,3065,3065,0
|
|
20230828,184100,828882420,3065,3065,3065,3065,0
|
|
20230828,184000,828882420,3065,3065,3065,3065,0
|
|
20230828,183900,828882420,3065,3065,3065,3065,0
|
|
20230828,183800,828882420,3065,3065,3065,3065,0
|
|
20230828,183700,828882420,3065,3065,3065,3065,0
|
|
20230828,183600,828882420,3065,3065,3065,3065,0
|
|
20230828,183500,828882420,3065,3065,3065,3065,0
|
|
20230828,183400,828882420,3065,3065,3065,3065,0
|
|
20230828,183300,828882420,3065,3065,3065,3065,0
|
|
20230828,183200,828882420,3065,3065,3065,3065,0
|
|
20230828,183100,828882420,3065,3065,3065,3065,0
|
|
20230828,183000,828882420,3065,3065,3065,3065,0
|
|
20230828,182900,828882420,3065,3065,3065,3065,0
|
|
20230828,182800,828882420,3065,3065,3065,3065,0
|
|
20230828,182700,828882420,3065,3065,3065,3065,0
|
|
20230828,182600,828882420,3065,3065,3065,3065,1813
|
|
20230828,182500,828882420,3065,3065,3065,3065,0
|
|
20230828,182400,828882420,3065,3065,3065,3065,0
|
|
20230828,182300,828882420,3065,3065,3065,3065,0
|
|
20230828,182200,828882420,3065,3065,3065,3065,0
|
|
20230828,182100,828882420,3065,3065,3065,3065,0
|
|
20230828,182000,828882420,3065,3065,3065,3065,0
|
|
20230828,181900,828882420,3065,3065,3065,3065,0
|
|
20230828,181800,828882420,3065,3065,3065,3065,0
|
|
20230828,181700,828882420,3065,3065,3065,3065,0
|
|
20230828,181600,828882420,3065,3065,3065,3065,0
|
|
20230828,181500,828882420,3065,3065,3065,3065,0
|
|
20230828,181400,828882420,3065,3065,3065,3065,0
|
|
20230828,181300,828882420,3065,3065,3065,3065,0
|
|
20230828,181200,828882420,3065,3065,3065,3065,0
|
|
20230828,181100,828882420,3065,3065,3065,3065,0
|
|
20230828,181000,828882420,3065,3065,3065,3065,0
|
|
20230828,180900,828882420,3065,3065,3065,3065,0
|
|
20230828,180800,828882420,3065,3065,3065,3065,0
|
|
20230828,180700,828882420,3065,3065,3065,3065,0
|
|
20230828,180600,828882420,3065,3065,3065,3065,0
|
|
20230828,180500,828882420,3065,3065,3065,3065,0
|
|
20230828,180400,828882420,3065,3065,3065,3065,0
|
|
20230828,180300,828882420,3065,3065,3065,3065,0
|
|
20230828,180200,828882420,3065,3065,3065,3065,0
|
|
20230828,180100,828882420,3065,3065,3065,3065,0
|
|
20230828,180000,828882420,3065,3065,3065,3065,0
|
|
20230828,175900,828882420,3065,3065,3065,3065,0
|
|
20230828,175800,828882420,3065,3065,3065,3065,0
|
|
20230828,175700,828882420,3065,3065,3065,3065,0
|
|
20230828,175600,828882420,3065,3065,3065,3065,1813
|
|
20230828,175500,828882420,3065,3065,3065,3065,0
|
|
20230828,175400,828882420,3065,3065,3065,3065,0
|
|
20230828,175300,828882420,3065,3065,3065,3065,0
|
|
20230828,175200,828882420,3065,3065,3065,3065,0
|
|
20230828,175100,828882420,3065,3065,3065,3065,0
|
|
20230828,175000,828882420,3065,3065,3065,3065,0
|
|
20230828,174900,828882420,3065,3065,3065,3065,0
|
|
20230828,174800,828882420,3065,3065,3065,3065,0
|
|
20230828,174700,828882420,3065,3065,3065,3065,0
|
|
20230828,174600,828882420,3065,3065,3065,3065,0
|
|
20230828,174500,828882420,3065,3065,3065,3065,0
|
|
20230828,174400,828882420,3065,3065,3065,3065,0
|
|
20230828,174300,828882420,3065,3065,3065,3065,0
|
|
20230828,174200,828882420,3065,3065,3065,3065,0
|
|
20230828,174100,828882420,3065,3065,3065,3065,0
|
|
20230828,174000,828882420,3065,3065,3065,3065,0
|
|
20230828,173900,828882420,3065,3065,3065,3065,0
|
|
20230828,173800,828882420,3065,3065,3065,3065,0
|
|
20230828,173700,828882420,3065,3065,3065,3065,0
|
|
20230828,173600,828882420,3065,3065,3065,3065,0
|
|
20230828,173500,828882420,3065,3065,3065,3065,0
|
|
20230828,173400,828882420,3065,3065,3065,3065,0
|
|
20230828,173300,828882420,3065,3065,3065,3065,0
|
|
20230828,173200,828882420,3065,3065,3065,3065,0
|
|
20230828,173100,828882420,3065,3065,3065,3065,0
|
|
20230828,173000,828882420,3065,3065,3065,3065,0
|
|
20230828,172900,828882420,3065,3065,3065,3065,0
|
|
20230828,172800,828882420,3065,3065,3065,3065,0
|
|
20230828,172700,828882420,3065,3065,3065,3065,0
|
|
20230828,172600,828882420,3065,3065,3065,3065,1813
|
|
20230828,172500,828882420,3065,3065,3065,3065,0
|
|
20230828,172400,828882420,3065,3065,3065,3065,0
|
|
20230828,172300,828882420,3065,3065,3065,3065,0
|
|
20230828,172200,828882420,3065,3065,3065,3065,0
|
|
20230828,172100,828882420,3065,3065,3065,3065,0
|
|
20230828,172000,828882420,3065,3065,3065,3065,0
|
|
20230828,171900,828882420,3065,3065,3065,3065,0
|
|
20230828,171800,828882420,3065,3065,3065,3065,0
|
|
20230828,171700,828882420,3065,3065,3065,3065,0
|
|
20230828,171600,828882420,3065,3065,3065,3065,0
|
|
20230828,171500,828882420,3065,3065,3065,3065,0
|
|
20230828,171400,828882420,3065,3065,3065,3065,0
|
|
20230828,171300,828882420,3065,3065,3065,3065,0
|
|
20230828,171200,828882420,3065,3065,3065,3065,0
|
|
20230828,171100,828882420,3065,3065,3065,3065,0
|
|
20230828,171000,828882420,3065,3065,3065,3065,0
|
|
20230828,170900,828882420,3065,3065,3065,3065,0
|
|
20230828,170800,828882420,3065,3065,3065,3065,0
|
|
20230828,170700,828882420,3065,3065,3065,3065,0
|
|
20230828,170600,828882420,3065,3065,3065,3065,0
|
|
20230828,170500,828882420,3065,3065,3065,3065,0
|
|
20230828,170400,828882420,3065,3065,3065,3065,0
|
|
20230828,170300,828882420,3065,3065,3065,3065,0
|
|
20230828,170200,828882420,3065,3065,3065,3065,0
|
|
20230828,170100,828882420,3065,3065,3065,3065,0
|
|
20230828,170000,828882420,3065,3065,3065,3065,0
|
|
20230828,165900,828882420,3065,3065,3065,3065,0
|
|
20230828,165800,828882420,3065,3065,3065,3065,0
|
|
20230828,165700,828882420,3065,3065,3065,3065,0
|
|
20230828,165600,828882420,3065,3065,3065,3065,1813
|
|
20230828,165500,828882420,3065,3065,3065,3065,0
|
|
20230828,165400,828882420,3065,3065,3065,3065,0
|
|
20230828,165300,828882420,3065,3065,3065,3065,0
|
|
20230828,165200,828882420,3065,3065,3065,3065,0
|
|
20230828,165100,828882420,3065,3065,3065,3065,0
|
|
20230828,165000,828882420,3065,3065,3065,3065,0
|
|
20230828,164900,828882420,3065,3065,3065,3065,0
|
|
20230828,164800,828882420,3065,3065,3065,3065,0
|
|
20230828,164700,828882420,3065,3065,3065,3065,0
|
|
20230828,164600,828882420,3065,3065,3065,3065,0
|
|
20230828,164500,828882420,3065,3065,3065,3065,0
|
|
20230828,164400,828882420,3065,3065,3065,3065,0
|
|
20230828,164300,828882420,3065,3065,3065,3065,0
|
|
20230828,164200,828882420,3065,3065,3065,3065,0
|
|
20230828,164100,828882420,3065,3065,3065,3065,0
|
|
20230828,164000,828882420,3065,3065,3065,3065,0
|
|
20230828,163900,828882420,3065,3065,3065,3065,0
|
|
20230828,163800,828882420,3065,3065,3065,3065,0
|
|
20230828,163700,828882420,3065,3065,3065,3065,0
|
|
20230828,163600,828882420,3065,3065,3065,3065,0
|
|
20230828,163500,828882420,3065,3065,3065,3065,0
|
|
20230828,163400,828882420,3065,3065,3065,3065,0
|
|
20230828,163300,828882420,3065,3065,3065,3065,0
|
|
20230828,163200,828882420,3065,3065,3065,3065,0
|
|
20230828,163100,828882420,3065,3065,3065,3065,0
|
|
20230828,163000,828882420,3065,3065,3065,3065,0
|
|
20230828,162900,828882420,3065,3065,3065,3065,0
|
|
20230828,162800,828882420,3065,3065,3065,3065,0
|
|
20230828,162700,828882420,3065,3065,3065,3065,0
|
|
20230828,162600,828882420,3065,3065,3065,3065,1813
|
|
20230828,162500,828882420,3065,3065,3065,3065,0
|
|
20230828,162400,828882420,3065,3065,3065,3065,0
|
|
20230828,162300,828882420,3065,3065,3065,3065,0
|
|
20230828,162200,828882420,3065,3065,3065,3065,0
|
|
20230828,162100,828882420,3065,3065,3065,3065,0
|
|
20230828,162000,828882420,3065,3065,3065,3065,0
|
|
20230828,161900,828882420,3065,3065,3065,3065,0
|
|
20230828,161800,828882420,3065,3065,3065,3065,0
|
|
20230828,161700,828882420,3065,3065,3065,3065,0
|
|
20230828,161600,828882420,3065,3065,3065,3065,0
|
|
20230828,161500,828882420,3065,3065,3065,3065,0
|
|
20230828,161400,828882420,3065,3065,3065,3065,0
|
|
20230828,161300,828882420,3065,3065,3065,3065,0
|
|
20230828,161200,828882420,3065,3065,3065,3065,0
|
|
20230828,161100,828882420,3065,3065,3065,3065,0
|
|
20230828,161000,828882420,3065,3065,3065,3065,0
|
|
20230828,160900,828882420,3065,3065,3065,3065,0
|
|
20230828,160800,828882420,3065,3065,3065,3065,0
|
|
20230828,160700,828882420,3065,3065,3065,3065,0
|
|
20230828,160600,828882420,3065,3065,3065,3065,0
|
|
20230828,160500,828882420,3065,3065,3065,3065,0
|
|
20230828,160400,828882420,3065,3065,3065,3065,0
|
|
20230828,160300,828882420,3065,3065,3065,3065,0
|
|
20230828,160200,828882420,3065,3065,3065,3065,0
|
|
20230828,160100,828882420,3065,3065,3065,3065,0
|
|
20230828,160000,828882420,3065,3065,3065,3065,0
|
|
20230828,155900,828882420,3065,3065,3065,3065,0
|
|
20230828,155800,828882420,3065,3065,3065,3065,0
|
|
20230828,155700,828882420,3065,3065,3065,3065,0
|
|
20230828,155600,828882420,3065,3065,3065,3065,1813
|
|
20230828,155500,828882420,3065,3065,3065,3065,0
|
|
20230828,155400,828882420,3065,3065,3065,3065,0
|
|
20230828,155300,828882420,3065,3065,3065,3065,0
|
|
20230828,155200,828882420,3065,3065,3065,3065,0
|
|
20230828,155100,828882420,3065,3065,3065,3065,0
|
|
20230828,155000,828882420,3065,3065,3065,3065,0
|
|
20230828,154900,828882420,3065,3065,3065,3065,0
|
|
20230828,154800,828882420,3065,3065,3065,3065,0
|
|
20230828,154700,828882420,3065,3065,3065,3065,0
|
|
20230828,154600,828882420,3065,3065,3065,3065,0
|
|
20230828,154500,828882420,3065,3065,3065,3065,0
|
|
20230828,154400,828882420,3065,3065,3065,3065,0
|
|
20230828,154300,828882420,3065,3065,3065,3065,0
|
|
20230828,154200,828882420,3065,3065,3065,3065,0
|
|
20230828,154100,828882420,3065,3065,3065,3065,0
|
|
20230828,154000,828882420,3065,3065,3065,3065,0
|
|
20230828,153900,828882420,3065,3065,3065,3065,0
|
|
20230828,153800,828882420,3065,3065,3065,3065,0
|
|
20230828,153700,828882420,3065,3065,3065,3065,0
|
|
20230828,153600,828882420,3065,3065,3065,3065,0
|
|
20230828,153500,828882420,3065,3065,3065,3065,0
|
|
20230828,153400,828882420,3065,3065,3065,3065,0
|
|
20230828,153300,828882420,3065,3065,3065,3065,0
|
|
20230828,153200,828882420,3065,3065,3065,3065,0
|
|
20230828,153100,828882420,3065,3065,3065,3065,0
|
|
20230828,153000,828882420,3065,3065,3065,3065,1813
|
|
20230828,152900,823325575,3065,3065,3065,3065,0
|
|
20230828,152800,823325575,3065,3065,3065,3065,0
|
|
20230828,152700,823325575,3065,3065,3065,3065,0
|
|
20230828,152600,823325575,3065,3065,3065,3065,0
|
|
20230828,152500,823325575,3065,3065,3065,3065,0
|
|
20230828,152400,823325575,3065,3065,3065,3065,0
|
|
20230828,152300,823325575,3065,3065,3065,3065,0
|
|
20230828,152200,823325575,3065,3065,3065,3065,0
|
|
20230828,152100,823325575,3065,3065,3065,3065,0
|
|
20230828,152000,823325575,3065,3065,3065,3065,0
|
|
20230828,151900,823325575,3065,3065,3065,3065,0
|
|
20230828,151800,823325575,3065,3065,3065,3065,5
|
|
20230828,151700,823310250,3075,3075,3075,3075,0
|
|
20230828,151600,823310250,3075,3075,3075,3075,17
|
|
20230828,151500,823257975,3075,3065,3075,3060,2232
|
|
20230828,151400,816425525,3060,3075,3075,3060,5
|
|
20230828,151300,816410195,3060,3060,3060,3060,0
|
|
20230828,151200,816410195,3060,3070,3070,3060,6952
|
|
20230828,151100,795117465,3070,3070,3070,3070,0
|
|
20230828,151000,795117465,3070,3065,3070,3065,540
|
|
20230828,150900,793459765,3065,3070,3070,3065,2688
|
|
20230828,150800,785211955,3075,3075,3075,3075,10
|
|
20230828,150700,785181205,3070,3070,3070,3070,20
|
|
20230828,150600,785119805,3075,3075,3075,3075,1913
|
|
20230828,150500,779237330,3080,3080,3080,3080,1972
|
|
20230828,150400,773163570,3080,3080,3080,3080,1
|
|
20230828,150300,773160490,3080,3080,3080,3080,0
|
|
20230828,150200,773160490,3080,3080,3080,3080,3
|
|
20230828,150100,773151250,3085,3085,3085,3085,30
|
|
20230828,150000,773058700,3085,3085,3085,3085,105
|
|
20230828,145900,772734775,3085,3085,3085,3085,114
|
|
20230828,145800,772383085,3085,3085,3085,3085,206
|
|
20230828,145700,771747575,3080,3080,3080,3080,0
|
|
20230828,145600,771747575,3080,3085,3085,3080,101
|
|
20230828,145500,771435995,3085,3085,3085,3085,1
|
|
20230828,145400,771432910,3085,3085,3085,3085,100
|
|
20230828,145300,771124410,3085,3085,3085,3085,281
|
|
20230828,145200,770257525,3085,3080,3085,3080,499
|
|
20230828,145100,768720105,3080,3080,3080,3080,1332
|
|
20230828,145000,764617545,3085,3080,3085,3080,1100
|
|
20230828,144900,761229045,3085,3085,3085,3085,50
|
|
20230828,144800,761074795,3085,3080,3085,3080,1728
|
|
20230828,144700,755752055,3080,3080,3080,3080,100
|
|
20230828,144600,755444055,3080,3080,3080,3080,0
|
|
20230828,144500,755444055,3080,3080,3080,3080,100
|
|
20230828,144400,755136055,3080,3080,3080,3080,0
|
|
20230828,144300,755136055,3080,3075,3080,3075,450
|
|
20230828,144200,753751805,3080,3080,3080,3080,0
|
|
20230828,144100,753751805,3080,3080,3080,3080,100
|
|
20230828,144000,753443805,3075,3075,3075,3075,3271
|
|
20230828,143900,743385480,3075,3075,3075,3075,150
|
|
20230828,143800,742924230,3075,3075,3075,3075,4
|
|
20230828,143700,742911930,3075,3070,3075,3070,200
|
|
20230828,143600,742297430,3070,3075,3075,3070,1229
|
|
20230828,143500,738523900,3075,3075,3075,3075,350
|
|
20230828,143400,737447650,3075,3075,3075,3075,100
|
|
20230828,143300,737140150,3075,3075,3075,3075,2273
|
|
20230828,143200,730150675,3075,3075,3075,3075,2669
|
|
20230828,143100,721943500,3080,3080,3080,3080,1331
|
|
20230828,143000,717844020,3080,3080,3085,3080,570
|
|
20230828,142900,716087920,3080,3080,3080,3080,149
|
|
20230828,142800,715629000,3085,3085,3085,3085,345
|
|
20230828,142700,714564675,3085,3090,3090,3085,757
|
|
20230828,142600,712227125,3095,3095,3095,3095,100
|
|
20230828,142500,711917625,3095,3095,3095,3095,159
|
|
20230828,142400,711425520,3090,3090,3090,3090,0
|
|
20230828,142300,711425520,3090,3090,3095,3090,150
|
|
20230828,142200,710961520,3090,3095,3095,3090,205
|
|
20230828,142100,710328045,3095,3090,3095,3090,3198
|
|
20230828,142000,700444345,3090,3090,3090,3090,3010
|
|
20230828,141900,691143445,3090,3085,3090,3080,11830
|
|
20230828,141800,654647755,3080,3080,3080,3080,18713
|
|
20230828,141700,597011715,3080,3075,3080,3075,1106
|
|
20230828,141600,593610265,3080,3080,3080,3080,0
|
|
20230828,141500,593610265,3080,3080,3080,3080,424
|
|
20230828,141400,592304345,3080,3080,3080,3080,100
|
|
20230828,141300,591996345,3075,3075,3080,3075,3674
|
|
20230828,141200,580696405,3075,3075,3075,3075,100
|
|
20230828,141100,580388905,3075,3075,3075,3075,6
|
|
20230828,141000,580370455,3075,3075,3075,3075,4020
|
|
20230828,140900,568008955,3075,3075,3075,3075,0
|
|
20230828,140800,568008955,3075,3070,3075,3070,365
|
|
20230828,140700,566887405,3075,3075,3075,3075,10
|
|
20230828,140600,566856655,3070,3070,3070,3070,3406
|
|
20230828,140500,556400235,3070,3070,3070,3070,0
|
|
20230828,140400,556400235,3070,3070,3070,3070,100
|
|
20230828,140300,556093235,3070,3070,3070,3065,680
|
|
20230828,140200,554005640,3070,3070,3070,3070,0
|
|
20230828,140100,554005640,3070,3075,3075,3070,168
|
|
20230828,140000,553489380,3070,3070,3070,3070,150
|
|
20230828,135900,553028880,3070,3070,3070,3070,20
|
|
20230828,135800,552967480,3070,3070,3070,3070,0
|
|
20230828,135700,552967480,3070,3065,3070,3065,7541
|
|
20230828,135600,529824395,3065,3065,3065,3065,0
|
|
20230828,135500,529824395,3065,3065,3065,3065,100
|
|
20230828,135400,529517895,3060,3060,3060,3060,0
|
|
20230828,135300,529517895,3060,3060,3060,3060,100
|
|
20230828,135200,529211895,3060,3065,3065,3060,1166
|
|
20230828,135100,525643435,3065,3065,3065,3065,0
|
|
20230828,135000,525643435,3065,3065,3065,3065,100
|
|
20230828,134900,525336935,3060,3060,3060,3060,0
|
|
20230828,134800,525336935,3060,3065,3065,3060,165
|
|
20230828,134700,524831535,3065,3065,3065,3065,0
|
|
20230828,134600,524831535,3065,3060,3065,3060,101
|
|
20230828,134500,524521975,3060,3060,3060,3060,300
|
|
20230828,134400,523603975,3065,3065,3065,3065,100
|
|
20230828,134300,523297475,3065,3065,3065,3065,0
|
|
20230828,134200,523297475,3065,3065,3065,3065,100
|
|
20230828,134100,522990975,3060,3065,3065,3060,105
|
|
20230828,134000,522669175,3065,3065,3070,3065,7352
|
|
20230828,133900,500111135,3065,3060,3065,3060,945
|
|
20230828,133800,497215275,3060,3065,3065,3060,303
|
|
20230828,133700,496288090,3065,3065,3065,3065,3
|
|
20230828,133600,496278895,3065,3065,3065,3065,3
|
|
20230828,133500,496269700,3055,3055,3055,3055,0
|
|
20230828,133400,496269700,3055,3060,3065,3055,9650
|
|
20230828,133300,466702640,3060,3050,3065,3050,16556
|
|
20230828,133200,416062945,3045,3045,3045,3045,60
|
|
20230828,133100,415880245,3045,3045,3045,3045,902
|
|
20230828,133000,413133655,3045,3045,3045,3045,100
|
|
20230828,132900,412829155,3045,3045,3045,3045,1
|
|
20230828,132800,412826110,3045,3045,3045,3045,100
|
|
20230828,132700,412521610,3045,3045,3045,3045,0
|
|
20230828,132600,412521610,3045,3045,3045,3045,100
|
|
20230828,132500,412217110,3040,3040,3040,3040,0
|
|
20230828,132400,412217110,3040,3040,3040,3040,304
|
|
20230828,132300,411292950,3040,3040,3040,3040,465
|
|
20230828,132200,409879350,3045,3040,3045,3040,650
|
|
20230828,132100,407902850,3045,3045,3045,3045,0
|
|
20230828,132000,407902850,3045,3045,3045,3045,100
|
|
20230828,131900,407598350,3045,3050,3050,3045,885
|
|
20230828,131800,404903025,3050,3050,3050,3050,0
|
|
20230828,131700,404903025,3050,3050,3050,3050,100
|
|
20230828,131600,404598025,3050,3050,3050,3050,0
|
|
20230828,131500,404598025,3050,3050,3050,3050,100
|
|
20230828,131400,404293025,3050,3050,3050,3050,0
|
|
20230828,131300,404293025,3050,3050,3050,3050,100
|
|
20230828,131200,403988025,3050,3050,3050,3050,3
|
|
20230828,131100,403978875,3050,3050,3050,3050,100
|
|
20230828,131000,403673875,3045,3045,3045,3045,0
|
|
20230828,130900,403673875,3045,3045,3045,3045,16
|
|
20230828,130800,403625155,3045,3045,3045,3045,284
|
|
20230828,130700,402760375,3045,3040,3045,3040,2000
|
|
20230828,130600,396676860,3040,3045,3045,3040,1514
|
|
20230828,130500,392073300,3045,3045,3045,3045,0
|
|
20230828,130400,392073300,3045,3045,3045,3045,100
|
|
20230828,130300,391768800,3045,3045,3045,3045,0
|
|
20230828,130200,391768800,3045,3045,3045,3045,100
|
|
20230828,130100,391464300,3045,3045,3045,3045,0
|
|
20230828,130000,391464300,3045,3040,3045,3040,263
|
|
20230828,125900,390664280,3040,3040,3040,3040,95
|
|
20230828,125800,390375480,3040,3040,3045,3040,390
|
|
20230828,125700,389189380,3045,3045,3045,3045,0
|
|
20230828,125600,389189380,3045,3045,3045,3045,100
|
|
20230828,125500,388884880,3045,3045,3045,3045,1211
|
|
20230828,125400,385197385,3050,3050,3050,3050,102
|
|
20230828,125300,384886285,3055,3050,3055,3050,328
|
|
20230828,125200,383885385,3050,3050,3050,3050,11
|
|
20230828,125100,383851835,3055,3055,3055,3055,10
|
|
20230828,125000,383821285,3050,3050,3050,3050,0
|
|
20230828,124900,383821285,3050,3055,3055,3050,645
|
|
20230828,124800,381853535,3050,3050,3050,3050,0
|
|
20230828,124700,381853535,3050,3050,3050,3050,0
|
|
20230828,124600,381853535,3050,3050,3050,3050,0
|
|
20230828,124500,381853535,3050,3055,3055,3050,354
|
|
20230828,124400,380773335,3050,3050,3050,3050,0
|
|
20230828,124300,380773335,3050,3050,3050,3050,0
|
|
20230828,124200,380773335,3050,3055,3055,3050,505
|
|
20230828,124100,379232585,3050,3055,3055,3050,869
|
|
20230828,124000,376581975,3055,3055,3055,3055,399
|
|
20230828,123900,375363030,3055,3055,3055,3055,0
|
|
20230828,123800,375363030,3055,3055,3055,3055,163
|
|
20230828,123700,374865065,3055,3055,3055,3055,0
|
|
20230828,123600,374865065,3055,3055,3055,3055,161
|
|
20230828,123500,374373210,3055,3055,3055,3055,61
|
|
20230828,123400,374186855,3055,3055,3055,3055,100
|
|
20230828,123300,373881355,3055,3055,3055,3055,100
|
|
20230828,123200,373575855,3055,3055,3055,3055,0
|
|
20230828,123100,373575855,3055,3055,3055,3055,100
|
|
20230828,123000,373270355,3050,3050,3050,3050,28
|
|
20230828,122900,373184955,3055,3055,3055,3055,100
|
|
20230828,122800,372879455,3055,3055,3055,3055,0
|
|
20230828,122700,372879455,3055,3055,3055,3055,100
|
|
20230828,122600,372573955,3055,3055,3055,3055,0
|
|
20230828,122500,372573955,3055,3055,3055,3055,115
|
|
20230828,122400,372222630,3055,3055,3055,3055,0
|
|
20230828,122300,372222630,3055,3055,3055,3055,100
|
|
20230828,122200,371917130,3055,3055,3055,3055,163
|
|
20230828,122100,371419165,3055,3055,3055,3055,0
|
|
20230828,122000,371419165,3055,3055,3055,3050,316
|
|
20230828,121900,370454860,3050,3050,3050,3050,0
|
|
20230828,121800,370454860,3050,3050,3050,3050,0
|
|
20230828,121700,370454860,3050,3050,3050,3050,215
|
|
20230828,121600,369799110,3055,3055,3055,3055,0
|
|
20230828,121500,369799110,3055,3055,3055,3055,0
|
|
20230828,121400,369799110,3055,3055,3055,3055,763
|
|
20230828,121300,367468145,3060,3055,3060,3055,950
|
|
20230828,121200,364563120,3055,3055,3055,3055,100
|
|
20230828,121100,364257620,3055,3055,3060,3055,1970
|
|
20230828,121000,358236590,3055,3055,3055,3055,55
|
|
20230828,120900,358068565,3055,3055,3055,3055,100
|
|
20230828,120800,357763065,3055,3055,3055,3055,49
|
|
20230828,120700,357613370,3055,3055,3055,3055,149
|
|
20230828,120600,357158175,3055,3055,3055,3055,50
|
|
20230828,120500,357005425,3055,3055,3055,3055,100
|
|
20230828,120400,356699925,3055,3055,3055,3055,32
|
|
20230828,120300,356602165,3055,3055,3055,3055,131
|
|
20230828,120200,356201960,3055,3055,3055,3055,53
|
|
20230828,120100,356040045,3050,3050,3050,3050,226
|
|
20230828,120000,355350745,3050,3050,3050,3045,156
|
|
20230828,115900,354875035,3050,3050,3050,3050,20
|
|
20230828,115800,354814035,3045,3050,3050,3045,117
|
|
20230828,115700,354457270,3045,3045,3045,3045,18
|
|
20230828,115600,354402460,3050,3050,3050,3050,100
|
|
20230828,115500,354097460,3045,3045,3045,3045,17
|
|
20230828,115400,354045695,3050,3045,3050,3045,118
|
|
20230828,115300,353685885,3045,3045,3045,3045,18
|
|
20230828,115200,353631075,3050,3050,3050,3050,100
|
|
20230828,115100,353326075,3045,3045,3045,3045,17
|
|
20230828,115000,353274310,3050,3045,3050,3045,118
|
|
20230828,114900,352914500,3050,3050,3050,3050,100
|
|
20230828,114800,352609500,3045,3050,3050,3045,176
|
|
20230828,114700,352072790,3050,3055,3055,3050,117
|
|
20230828,114600,351715440,3050,3050,3050,3050,18
|
|
20230828,114500,351660540,3055,3055,3055,3055,100
|
|
20230828,114400,351355040,3050,3050,3050,3050,118
|
|
20230828,114300,350995140,3055,3050,3055,3050,117
|
|
20230828,114200,350637790,3050,3050,3050,3050,0
|
|
20230828,114100,350637790,3050,3055,3055,3050,168
|
|
20230828,114000,350124640,3050,3050,3050,3050,18
|
|
20230828,113900,350069740,3055,3050,3055,3050,227
|
|
20230828,113800,349376340,3055,3055,3055,3055,100
|
|
20230828,113700,349070840,3055,3055,3055,3055,3371
|
|
20230828,113600,338772435,3050,3055,3055,3050,118
|
|
20230828,113500,338412035,3050,3050,3050,3050,0
|
|
20230828,113400,338412035,3050,3055,3055,3050,117
|
|
20230828,113300,338054685,3050,3050,3050,3050,18
|
|
20230828,113200,337999785,3055,3050,3055,3050,118
|
|
20230828,113100,337639385,3050,3050,3050,3050,0
|
|
20230828,113000,337639385,3050,3050,3055,3050,141
|
|
20230828,112900,337208835,3055,3055,3055,3055,13
|
|
20230828,112800,337169120,3060,3060,3060,3060,100
|
|
20230828,112700,336863120,3055,3060,3060,3055,1345
|
|
20230828,112600,332752010,3055,3045,3055,3045,2579
|
|
20230828,112500,324878360,3050,3045,3050,3045,118
|
|
20230828,112400,324518550,3045,3045,3045,3045,0
|
|
20230828,112300,324518550,3045,3045,3050,3045,635
|
|
20230828,112200,322584475,3040,3040,3040,3040,265
|
|
20230828,112100,321778875,3040,3040,3040,3040,747
|
|
20230828,112000,319507995,3035,3040,3040,3035,1167
|
|
20230828,111900,315960400,3045,3045,3045,3040,171
|
|
20230828,111800,315439795,3045,3045,3045,3045,18
|
|
20230828,111700,315384985,3050,3045,3050,3045,300
|
|
20230828,111600,314470985,3045,3050,3050,3045,117
|
|
20230828,111500,314114220,3045,3045,3045,3045,18
|
|
20230828,111400,314059410,3040,3040,3040,3040,0
|
|
20230828,111300,314059410,3040,3050,3050,3040,958
|
|
20230828,111200,311144070,3045,3045,3050,3045,229
|
|
20230828,111100,310446265,3045,3040,3045,3040,519
|
|
20230828,111000,308866000,3045,3045,3045,3045,463
|
|
20230828,110900,307456165,3040,3040,3040,3040,18
|
|
20230828,110800,307401445,3045,3045,3045,3040,165
|
|
20230828,110700,306899105,3040,3040,3040,3040,0
|
|
20230828,110600,306899105,3040,3045,3045,3040,166
|
|
20230828,110500,306393725,3040,3045,3045,3040,19
|
|
20230828,110400,306335960,3045,3040,3045,3040,117
|
|
20230828,110300,305979780,3040,3040,3040,3040,44
|
|
20230828,110200,305846020,3035,3045,3045,3035,28
|
|
20230828,110100,305760940,3040,3040,3040,3035,618
|
|
20230828,110000,303882310,3035,3035,3035,3035,17
|
|
20230828,105900,303830715,3040,3040,3040,3040,332
|
|
20230828,105800,302821435,3040,3045,3045,3040,68
|
|
20230828,105700,302614465,3045,3040,3045,3040,118
|
|
20230828,105600,302255245,3045,3045,3045,3045,3
|
|
20230828,105500,302246110,3045,3040,3045,3040,117
|
|
20230828,105400,301889930,3045,3045,3045,3040,429
|
|
20230828,105300,300583715,3045,3040,3045,3040,118
|
|
20230828,105200,300224495,3030,3030,3030,3030,0
|
|
20230828,105100,300224495,3030,3045,3045,3030,1192
|
|
20230828,105000,296605245,3045,3040,3045,3040,118
|
|
20230828,104900,296246025,3040,3040,3040,3040,0
|
|
20230828,104800,296246025,3040,3045,3045,3040,118
|
|
20230828,104700,295886805,3040,3040,3040,3040,18
|
|
20230828,104600,295832085,3045,3040,3045,3040,117
|
|
20230828,104500,295475905,3045,3045,3045,3045,1
|
|
20230828,104400,295472860,3045,3040,3045,3040,1485
|
|
20230828,104300,290956130,3035,3035,3035,3035,18
|
|
20230828,104200,290901500,3040,3040,3040,3040,192
|
|
20230828,104100,290317820,3035,3040,3040,3035,117
|
|
20230828,104000,289962225,3035,3035,3035,3035,521
|
|
20230828,103900,288380990,3040,3035,3040,3035,118
|
|
20230828,103800,288022360,3040,3040,3040,3040,3
|
|
20230828,103700,288013240,3035,3040,3040,3035,117
|
|
20230828,103600,287657645,3035,3040,3040,3035,243
|
|
20230828,103500,286919055,3040,3040,3040,3040,153
|
|
20230828,103400,286453935,3035,3040,3040,3035,20
|
|
20230828,103300,286393225,3040,3035,3040,3035,206
|
|
20230828,103200,285767510,3030,3030,3030,3030,18
|
|
20230828,103100,285712970,3035,3035,3035,3035,100
|
|
20230828,103000,285409470,3030,3030,3030,3030,758
|
|
20230828,102900,283112730,3025,3025,3025,3025,17
|
|
20230828,102800,283061305,3030,3030,3030,3030,100
|
|
20230828,102700,282758305,3025,3025,3025,3025,28
|
|
20230828,102600,282673605,3030,3030,3030,3025,400
|
|
20230828,102500,281461695,3030,3030,3030,3030,17
|
|
20230828,102400,281410185,3030,3030,3030,3030,1682
|
|
20230828,102300,276313725,3025,3025,3025,3025,18
|
|
20230828,102200,276259275,3025,3020,3025,3020,1917
|
|
20230828,102100,270460440,3025,3025,3025,3025,279
|
|
20230828,102000,269616465,3030,3015,3030,3015,1477
|
|
20230828,101900,265148705,3020,3020,3020,3020,773
|
|
20230828,101800,262814245,3015,3015,3015,3015,18
|
|
20230828,101700,262759975,3015,3015,3015,3015,1000
|
|
20230828,101600,259744975,3010,3020,3020,3010,1348
|
|
20230828,101500,255681465,3015,3010,3015,3010,1432
|
|
20230828,101400,251367075,3010,3010,3010,3010,0
|
|
20230828,101300,251367075,3010,3015,3015,3010,118
|
|
20230828,101200,251011395,3015,3015,3015,3015,196
|
|
20230828,101100,250420455,3020,3015,3020,3015,190
|
|
20230828,101000,249846745,3020,3020,3020,3020,0
|
|
20230828,100900,249846745,3020,3015,3020,3015,118
|
|
20230828,100800,249490475,3015,3020,3020,3015,118
|
|
20230828,100700,249134205,3015,3015,3015,3015,0
|
|
20230828,100600,249134205,3015,3015,3015,3015,17
|
|
20230828,100500,249082950,3015,3015,3015,3015,1351
|
|
20230828,100400,245009685,3020,3015,3020,3015,118
|
|
20230828,100300,244653415,3020,3020,3020,3020,247
|
|
20230828,100200,243907475,3020,3025,3025,3020,117
|
|
20230828,100100,243553635,3020,3020,3020,3020,118
|
|
20230828,100000,243197275,3020,3025,3025,3020,6001
|
|
20230828,095900,225074250,3025,3030,3030,3025,5100
|
|
20230828,095800,209646250,3030,3030,3030,3025,250
|
|
20230828,095700,208888835,3030,3035,3035,3030,655
|
|
20230828,095600,206904075,3035,3035,3035,3035,100
|
|
20230828,095500,206600575,3030,3035,3035,3030,118
|
|
20230828,095400,206242535,3030,3035,3035,3030,117
|
|
20230828,095300,205887525,3030,3030,3030,3030,18
|
|
20230828,095200,205832985,3035,3035,3035,3030,318
|
|
20230828,095100,204868015,3035,3040,3040,3035,155
|
|
20230828,095000,204396905,3035,3030,3035,3030,1254
|
|
20230828,094900,200591100,3025,3025,3025,3025,0
|
|
20230828,094800,200591100,3025,3035,3035,3025,433
|
|
20230828,094700,199277125,3035,3030,3035,3030,318
|
|
20230828,094600,198313085,3035,3025,3035,3025,20
|
|
20230828,094500,198252555,3035,3035,3035,3030,468
|
|
20230828,094400,196832805,3040,3030,3040,3030,128
|
|
20230828,094300,196444865,3025,3040,3040,3025,2418
|
|
20230828,094200,189125710,3040,3040,3040,3030,3900
|
|
20230828,094100,177298700,3035,3040,3045,3030,11772
|
|
20230828,094000,141590865,3045,3040,3045,3030,4868
|
|
20230828,093900,126827280,3045,3045,3045,3035,6234
|
|
20230828,093800,107890260,3050,3055,3055,3050,518
|
|
20230828,093700,106310355,3055,3060,3060,3055,517
|
|
20230828,093600,104730420,3055,3050,3055,3050,462
|
|
20230828,093500,103319100,3055,3060,3060,3055,188
|
|
20230828,093400,102744260,3055,3060,3060,3055,20
|
|
20230828,093300,102683150,3060,3060,3060,3050,350
|
|
20230828,093200,101613125,3060,3070,3070,3060,2816
|
|
20230828,093100,92986585,3070,3070,3070,3065,521
|
|
20230828,093000,91387525,3070,3070,3070,3065,344
|
|
20230828,092900,90331535,3070,3065,3070,3060,636
|
|
20230828,092800,88381785,3065,3070,3070,3065,110
|
|
20230828,092700,88044585,3060,3050,3065,3050,2552
|
|
20230828,092600,80249875,3050,3050,3050,3045,664
|
|
20230828,092500,78224765,3050,3045,3050,3045,48
|
|
20230828,092400,78078455,3050,3050,3050,3050,103
|
|
20230828,092300,77764305,3045,3050,3050,3045,117
|
|
20230828,092200,77407540,3045,3025,3045,3025,2313
|
|
20230828,092100,70387325,3035,3030,3035,3030,1872
|
|
20230828,092000,64712600,3020,3020,3020,3020,18
|
|
20230828,091900,64658240,3020,3030,3030,3020,3887
|
|
20230828,091800,52912640,3035,3030,3035,3030,418
|
|
20230828,091700,51645600,3035,3040,3040,3035,451
|
|
20230828,091600,50276315,3035,3040,3040,3035,577
|
|
20230828,091500,48522325,3035,3035,3035,3035,17
|
|
20230828,091400,48470730,3035,3035,3035,3035,1150
|
|
20230828,091300,44980480,3030,3035,3035,3030,959
|
|
20230828,091200,42070005,3030,3035,3035,3030,238
|
|
20230828,091100,41347765,3030,3030,3030,3030,17
|
|
20230828,091000,41296255,3025,3025,3025,3025,41
|
|
20230828,090900,41172230,3025,3030,3030,3020,5018
|
|
20230828,090800,26016025,3030,3030,3035,3030,155
|
|
20230828,090700,25545875,3035,3030,3035,3030,217
|
|
20230828,090600,24887865,3035,3035,3035,3035,3840
|
|
20230828,090500,13233465,3035,3040,3040,3030,1877
|
|
20230828,090400,7536460,3045,3035,3055,3035,301
|
|
20230828,090300,6618835,3030,3030,3030,3030,0
|
|
20230828,090200,6618835,3030,3030,3030,3030,17
|
|
20230828,090100,6567325,3030,3035,3035,3030,146
|
|
20230828,090000,6124400,3050,3050,3050,3050,2008
|