585 lines
29 KiB
CSV
585 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,184200,1811702665,4885,4885,4885,4885,6908
|
|
20230828,184100,1811702665,4885,4885,4885,4885,0
|
|
20230828,184000,1811702665,4885,4885,4885,4885,0
|
|
20230828,183900,1811702665,4885,4885,4885,4885,0
|
|
20230828,183800,1811702665,4885,4885,4885,4885,0
|
|
20230828,183700,1811702665,4885,4885,4885,4885,0
|
|
20230828,183600,1811702665,4885,4885,4885,4885,0
|
|
20230828,183500,1811702665,4885,4885,4885,4885,0
|
|
20230828,183400,1811702665,4885,4885,4885,4885,0
|
|
20230828,183300,1811702665,4885,4885,4885,4885,0
|
|
20230828,183200,1811702665,4885,4885,4885,4885,0
|
|
20230828,183100,1811702665,4885,4885,4885,4885,0
|
|
20230828,183000,1811702665,4885,4885,4885,4885,0
|
|
20230828,182900,1811702665,4885,4885,4885,4885,0
|
|
20230828,182800,1811702665,4885,4885,4885,4885,0
|
|
20230828,182700,1811702665,4885,4885,4885,4885,0
|
|
20230828,182600,1811702665,4885,4885,4885,4885,0
|
|
20230828,182500,1811702665,4885,4885,4885,4885,0
|
|
20230828,182400,1811702665,4885,4885,4885,4885,0
|
|
20230828,182300,1811702665,4885,4885,4885,4885,0
|
|
20230828,182200,1811702665,4885,4885,4885,4885,0
|
|
20230828,182100,1811702665,4885,4885,4885,4885,0
|
|
20230828,182000,1811702665,4885,4885,4885,4885,0
|
|
20230828,181900,1811702665,4885,4885,4885,4885,0
|
|
20230828,181800,1811702665,4885,4885,4885,4885,0
|
|
20230828,181700,1811702665,4885,4885,4885,4885,0
|
|
20230828,181600,1811702665,4885,4885,4885,4885,0
|
|
20230828,181500,1811702665,4885,4885,4885,4885,0
|
|
20230828,181400,1811702665,4885,4885,4885,4885,0
|
|
20230828,181300,1811702665,4885,4885,4885,4885,0
|
|
20230828,181200,1811702665,4885,4885,4885,4885,6908
|
|
20230828,181100,1811702665,4885,4885,4885,4885,0
|
|
20230828,181000,1811702665,4885,4885,4885,4885,0
|
|
20230828,180900,1811702665,4885,4885,4885,4885,0
|
|
20230828,180800,1811702665,4885,4885,4885,4885,0
|
|
20230828,180700,1811702665,4885,4885,4885,4885,0
|
|
20230828,180600,1811702665,4885,4885,4885,4885,0
|
|
20230828,180500,1811702665,4885,4885,4885,4885,0
|
|
20230828,180400,1811702665,4885,4885,4885,4885,0
|
|
20230828,180300,1811702665,4885,4885,4885,4885,0
|
|
20230828,180200,1811702665,4885,4885,4885,4885,0
|
|
20230828,180100,1811702665,4885,4885,4885,4885,0
|
|
20230828,180000,1811702665,4885,4885,4885,4885,0
|
|
20230828,175900,1811702665,4885,4885,4885,4885,0
|
|
20230828,175800,1811702665,4885,4885,4885,4885,0
|
|
20230828,175700,1811702665,4885,4885,4885,4885,0
|
|
20230828,175600,1811702665,4885,4885,4885,4885,0
|
|
20230828,175500,1811702665,4885,4885,4885,4885,0
|
|
20230828,175400,1811702665,4885,4885,4885,4885,0
|
|
20230828,175300,1811702665,4885,4885,4885,4885,0
|
|
20230828,175200,1811702665,4885,4885,4885,4885,0
|
|
20230828,175100,1811702665,4885,4885,4885,4885,0
|
|
20230828,175000,1811702665,4885,4885,4885,4885,0
|
|
20230828,174900,1811702665,4885,4885,4885,4885,0
|
|
20230828,174800,1811702665,4885,4885,4885,4885,0
|
|
20230828,174700,1811702665,4885,4885,4885,4885,0
|
|
20230828,174600,1811702665,4885,4885,4885,4885,0
|
|
20230828,174500,1811702665,4885,4885,4885,4885,0
|
|
20230828,174400,1811702665,4885,4885,4885,4885,0
|
|
20230828,174300,1811702665,4885,4885,4885,4885,0
|
|
20230828,174200,1811702665,4885,4885,4885,4885,6908
|
|
20230828,174100,1811702665,4885,4885,4885,4885,0
|
|
20230828,174000,1811702665,4885,4885,4885,4885,0
|
|
20230828,173900,1811702665,4885,4885,4885,4885,0
|
|
20230828,173800,1811702665,4885,4885,4885,4885,0
|
|
20230828,173700,1811702665,4885,4885,4885,4885,0
|
|
20230828,173600,1811702665,4885,4885,4885,4885,0
|
|
20230828,173500,1811702665,4885,4885,4885,4885,0
|
|
20230828,173400,1811702665,4885,4885,4885,4885,0
|
|
20230828,173300,1811702665,4885,4885,4885,4885,0
|
|
20230828,173200,1811702665,4885,4885,4885,4885,0
|
|
20230828,173100,1811702665,4885,4885,4885,4885,0
|
|
20230828,173000,1811702665,4885,4885,4885,4885,0
|
|
20230828,172900,1811702665,4885,4885,4885,4885,0
|
|
20230828,172800,1811702665,4885,4885,4885,4885,0
|
|
20230828,172700,1811702665,4885,4885,4885,4885,0
|
|
20230828,172600,1811702665,4885,4885,4885,4885,0
|
|
20230828,172500,1811702665,4885,4885,4885,4885,0
|
|
20230828,172400,1811702665,4885,4885,4885,4885,0
|
|
20230828,172300,1811702665,4885,4885,4885,4885,0
|
|
20230828,172200,1811702665,4885,4885,4885,4885,0
|
|
20230828,172100,1811702665,4885,4885,4885,4885,0
|
|
20230828,172000,1811702665,4885,4885,4885,4885,0
|
|
20230828,171900,1811702665,4885,4885,4885,4885,0
|
|
20230828,171800,1811702665,4885,4885,4885,4885,0
|
|
20230828,171700,1811702665,4885,4885,4885,4885,0
|
|
20230828,171600,1811702665,4885,4885,4885,4885,0
|
|
20230828,171500,1811702665,4885,4885,4885,4885,0
|
|
20230828,171400,1811702665,4885,4885,4885,4885,0
|
|
20230828,171300,1811702665,4885,4885,4885,4885,0
|
|
20230828,171200,1811702665,4885,4885,4885,4885,6908
|
|
20230828,171100,1811702665,4885,4885,4885,4885,0
|
|
20230828,171000,1811702665,4885,4885,4885,4885,0
|
|
20230828,170900,1811702665,4885,4885,4885,4885,0
|
|
20230828,170800,1811702665,4885,4885,4885,4885,0
|
|
20230828,170700,1811702665,4885,4885,4885,4885,0
|
|
20230828,170600,1811702665,4885,4885,4885,4885,0
|
|
20230828,170500,1811702665,4885,4885,4885,4885,0
|
|
20230828,170400,1811702665,4885,4885,4885,4885,0
|
|
20230828,170300,1811702665,4885,4885,4885,4885,0
|
|
20230828,170200,1811702665,4885,4885,4885,4885,0
|
|
20230828,170100,1811702665,4885,4885,4885,4885,0
|
|
20230828,170000,1811702665,4885,4885,4885,4885,0
|
|
20230828,165900,1811702665,4885,4885,4885,4885,0
|
|
20230828,165800,1811702665,4885,4885,4885,4885,0
|
|
20230828,165700,1811702665,4885,4885,4885,4885,0
|
|
20230828,165600,1811702665,4885,4885,4885,4885,0
|
|
20230828,165500,1811702665,4885,4885,4885,4885,0
|
|
20230828,165400,1811702665,4885,4885,4885,4885,0
|
|
20230828,165300,1811702665,4885,4885,4885,4885,0
|
|
20230828,165200,1811702665,4885,4885,4885,4885,0
|
|
20230828,165100,1811702665,4885,4885,4885,4885,0
|
|
20230828,165000,1811702665,4885,4885,4885,4885,0
|
|
20230828,164900,1811702665,4885,4885,4885,4885,0
|
|
20230828,164800,1811702665,4885,4885,4885,4885,0
|
|
20230828,164700,1811702665,4885,4885,4885,4885,0
|
|
20230828,164600,1811702665,4885,4885,4885,4885,0
|
|
20230828,164500,1811702665,4885,4885,4885,4885,0
|
|
20230828,164400,1811702665,4885,4885,4885,4885,0
|
|
20230828,164300,1811702665,4885,4885,4885,4885,0
|
|
20230828,164200,1811702665,4885,4885,4885,4885,6908
|
|
20230828,164100,1811702665,4885,4885,4885,4885,0
|
|
20230828,164000,1811702665,4885,4885,4885,4885,0
|
|
20230828,163900,1811702665,4885,4885,4885,4885,0
|
|
20230828,163800,1811702665,4885,4885,4885,4885,0
|
|
20230828,163700,1811702665,4885,4885,4885,4885,0
|
|
20230828,163600,1811702665,4885,4885,4885,4885,0
|
|
20230828,163500,1811702665,4885,4885,4885,4885,0
|
|
20230828,163400,1811702665,4885,4885,4885,4885,0
|
|
20230828,163300,1811702665,4885,4885,4885,4885,0
|
|
20230828,163200,1811702665,4885,4885,4885,4885,0
|
|
20230828,163100,1811702665,4885,4885,4885,4885,0
|
|
20230828,163000,1811702665,4885,4885,4885,4885,0
|
|
20230828,162900,1811702665,4885,4885,4885,4885,0
|
|
20230828,162800,1811702665,4885,4885,4885,4885,0
|
|
20230828,162700,1811702665,4885,4885,4885,4885,0
|
|
20230828,162600,1811702665,4885,4885,4885,4885,0
|
|
20230828,162500,1811702665,4885,4885,4885,4885,0
|
|
20230828,162400,1811702665,4885,4885,4885,4885,0
|
|
20230828,162300,1811702665,4885,4885,4885,4885,0
|
|
20230828,162200,1811702665,4885,4885,4885,4885,0
|
|
20230828,162100,1811702665,4885,4885,4885,4885,0
|
|
20230828,162000,1811702665,4885,4885,4885,4885,0
|
|
20230828,161900,1811702665,4885,4885,4885,4885,0
|
|
20230828,161800,1811702665,4885,4885,4885,4885,0
|
|
20230828,161700,1811702665,4885,4885,4885,4885,0
|
|
20230828,161600,1811702665,4885,4885,4885,4885,0
|
|
20230828,161500,1811702665,4885,4885,4885,4885,0
|
|
20230828,161400,1811702665,4885,4885,4885,4885,0
|
|
20230828,161300,1811702665,4885,4885,4885,4885,0
|
|
20230828,161200,1811702665,4885,4885,4885,4885,6908
|
|
20230828,161100,1811702665,4885,4885,4885,4885,0
|
|
20230828,161000,1811702665,4885,4885,4885,4885,0
|
|
20230828,160900,1811702665,4885,4885,4885,4885,0
|
|
20230828,160800,1811702665,4885,4885,4885,4885,0
|
|
20230828,160700,1811702665,4885,4885,4885,4885,0
|
|
20230828,160600,1811702665,4885,4885,4885,4885,0
|
|
20230828,160500,1811702665,4885,4885,4885,4885,0
|
|
20230828,160400,1811702665,4885,4885,4885,4885,0
|
|
20230828,160300,1811702665,4885,4885,4885,4885,0
|
|
20230828,160200,1811702665,4885,4885,4885,4885,0
|
|
20230828,160100,1811702665,4885,4885,4885,4885,0
|
|
20230828,160000,1811702665,4885,4885,4885,4885,0
|
|
20230828,155900,1811702665,4885,4885,4885,4885,0
|
|
20230828,155800,1811702665,4885,4885,4885,4885,0
|
|
20230828,155700,1811702665,4885,4885,4885,4885,0
|
|
20230828,155600,1811702665,4885,4885,4885,4885,0
|
|
20230828,155500,1811702665,4885,4885,4885,4885,0
|
|
20230828,155400,1811702665,4885,4885,4885,4885,0
|
|
20230828,155300,1811702665,4885,4885,4885,4885,0
|
|
20230828,155200,1811702665,4885,4885,4885,4885,0
|
|
20230828,155100,1811702665,4885,4885,4885,4885,0
|
|
20230828,155000,1811702665,4885,4885,4885,4885,0
|
|
20230828,154900,1811702665,4885,4885,4885,4885,0
|
|
20230828,154800,1811702665,4885,4885,4885,4885,0
|
|
20230828,154700,1811702665,4885,4885,4885,4885,0
|
|
20230828,154600,1811702665,4885,4885,4885,4885,0
|
|
20230828,154500,1811702665,4885,4885,4885,4885,0
|
|
20230828,154400,1811702665,4885,4885,4885,4885,0
|
|
20230828,154300,1811702665,4885,4885,4885,4885,0
|
|
20230828,154200,1811702665,4885,4885,4885,4885,6908
|
|
20230828,154100,1811702665,4885,4885,4885,4885,0
|
|
20230828,154000,1811702665,4885,4885,4885,4885,0
|
|
20230828,153900,1811702665,4885,4885,4885,4885,0
|
|
20230828,153800,1811702665,4885,4885,4885,4885,0
|
|
20230828,153700,1811702665,4885,4885,4885,4885,0
|
|
20230828,153600,1811702665,4885,4885,4885,4885,0
|
|
20230828,153500,1811702665,4885,4885,4885,4885,0
|
|
20230828,153400,1811702665,4885,4885,4885,4885,0
|
|
20230828,153300,1811702665,4885,4885,4885,4885,0
|
|
20230828,153200,1811702665,4885,4885,4885,4885,0
|
|
20230828,153100,1811702665,4885,4885,4885,4885,0
|
|
20230828,153000,1811702665,4885,4885,4885,4885,6908
|
|
20230828,152900,1777957085,4885,4885,4885,4885,0
|
|
20230828,152800,1777957085,4885,4885,4885,4885,0
|
|
20230828,152700,1777957085,4885,4885,4885,4885,0
|
|
20230828,152600,1777957085,4885,4885,4885,4885,0
|
|
20230828,152500,1777957085,4885,4885,4885,4885,0
|
|
20230828,152400,1777957085,4885,4885,4885,4885,0
|
|
20230828,152300,1777957085,4885,4885,4885,4885,0
|
|
20230828,152200,1777957085,4885,4885,4885,4885,0
|
|
20230828,152100,1777957085,4885,4885,4885,4885,0
|
|
20230828,152000,1777957085,4885,4885,4885,4885,0
|
|
20230828,151900,1777957085,4885,4885,4890,4885,1337
|
|
20230828,151800,1771425835,4885,4885,4890,4885,982
|
|
20230828,151700,1766628665,4885,4885,4890,4885,759
|
|
20230828,151600,1762920850,4885,4885,4890,4885,863
|
|
20230828,151500,1758705090,4885,4885,4890,4885,42
|
|
20230828,151400,1758499915,4890,4890,4895,4890,856
|
|
20230828,151300,1754314065,4890,4885,4890,4885,20
|
|
20230828,151200,1754216315,4885,4890,4890,4880,929
|
|
20230828,151100,1749679305,4885,4895,4895,4885,1011
|
|
20230828,151000,1744736005,4895,4895,4895,4895,2113
|
|
20230828,150900,1734392870,4890,4890,4890,4885,272
|
|
20230828,150800,1733062985,4885,4890,4890,4885,148
|
|
20230828,150700,1732339755,4890,4885,4890,4885,142
|
|
20230828,150600,1731645570,4890,4890,4890,4885,23
|
|
20230828,150500,1731533150,4890,4885,4890,4885,541
|
|
20230828,150400,1728889360,4885,4885,4890,4885,1249
|
|
20230828,150300,1722787970,4895,4890,4895,4890,2926
|
|
20230828,150200,1708469830,4890,4890,4890,4890,0
|
|
20230828,150100,1708469830,4890,4890,4890,4890,39
|
|
20230828,150000,1708279120,4890,4895,4895,4890,2077
|
|
20230828,145900,1698122560,4900,4895,4900,4895,761
|
|
20230828,145800,1694396465,4895,4895,4895,4895,20
|
|
20230828,145700,1694298565,4895,4895,4895,4895,98
|
|
20230828,145600,1693818855,4900,4895,4900,4895,427
|
|
20230828,145500,1691726765,4895,4905,4905,4895,1952
|
|
20230828,145400,1682167210,4905,4900,4910,4900,37
|
|
20230828,145300,1681985725,4895,4910,4910,4895,1020
|
|
20230828,145200,1676986510,4910,4910,4910,4910,231
|
|
20230828,145100,1675852300,4910,4910,4910,4910,282
|
|
20230828,145000,1674467680,4910,4910,4910,4910,1047
|
|
20230828,144900,1669326910,4910,4895,4910,4895,373
|
|
20230828,144800,1667497090,4900,4900,4900,4900,1043
|
|
20230828,144700,1662386390,4900,4900,4900,4900,0
|
|
20230828,144600,1662386390,4900,4900,4900,4900,261
|
|
20230828,144500,1661107490,4900,4900,4900,4900,257
|
|
20230828,144400,1659848190,4900,4900,4900,4900,0
|
|
20230828,144300,1659848190,4900,4890,4900,4890,214
|
|
20230828,144200,1658799690,4900,4900,4900,4895,1963
|
|
20230828,144100,1649186375,4900,4895,4900,4895,665
|
|
20230828,144000,1645929185,4895,4905,4905,4895,2150
|
|
20230828,143900,1635396335,4910,4910,4910,4910,40
|
|
20230828,143800,1635199935,4905,4900,4905,4900,518
|
|
20230828,143700,1632659170,4900,4900,4900,4900,15
|
|
20230828,143600,1632585670,4905,4905,4910,4900,2278
|
|
20230828,143500,1621416290,4905,4910,4910,4905,905
|
|
20230828,143400,1616976260,4910,4910,4910,4910,0
|
|
20230828,143300,1616976260,4910,4910,4910,4910,208
|
|
20230828,143200,1615954980,4910,4900,4910,4900,143
|
|
20230828,143100,1615253870,4900,4905,4905,4900,235
|
|
20230828,143000,1614101975,4910,4910,4910,4910,986
|
|
20230828,142900,1609260715,4905,4905,4905,4905,501
|
|
20230828,142800,1606803310,4905,4900,4905,4900,479
|
|
20230828,142700,1604454010,4900,4900,4900,4900,173
|
|
20230828,142600,1603606310,4900,4900,4900,4900,0
|
|
20230828,142500,1603606310,4900,4900,4900,4900,0
|
|
20230828,142400,1603606310,4900,4905,4910,4900,797
|
|
20230828,142300,1599697405,4905,4905,4905,4905,10
|
|
20230828,142200,1599648355,4910,4900,4910,4900,317
|
|
20230828,142100,1598095045,4900,4900,4900,4900,21
|
|
20230828,142000,1597992145,4910,4900,4910,4900,454
|
|
20230828,141900,1595764905,4905,4900,4905,4900,214
|
|
20230828,141800,1594715260,4900,4900,4900,4900,0
|
|
20230828,141700,1594715260,4900,4900,4900,4900,22
|
|
20230828,141600,1594607460,4900,4900,4900,4900,314
|
|
20230828,141500,1593068860,4900,4895,4900,4895,606
|
|
20230828,141400,1590100445,4900,4905,4905,4900,2072
|
|
20230828,141300,1579944145,4900,4900,4900,4900,0
|
|
20230828,141200,1579944145,4900,4905,4905,4900,377
|
|
20230828,141100,1578096370,4905,4905,4905,4905,184
|
|
20230828,141000,1577193850,4905,4905,4905,4900,2360
|
|
20230828,140900,1565623955,4910,4905,4910,4905,319
|
|
20230828,140800,1564059245,4905,4905,4905,4905,0
|
|
20230828,140700,1564059245,4905,4910,4910,4905,120
|
|
20230828,140600,1563470640,4905,4910,4910,4905,250
|
|
20230828,140500,1562243390,4910,4910,4910,4910,1
|
|
20230828,140400,1562238480,4905,4905,4905,4905,60
|
|
20230828,140300,1561944180,4910,4910,4910,4910,200
|
|
20230828,140200,1560962180,4910,4910,4910,4910,0
|
|
20230828,140100,1560962180,4910,4910,4910,4910,210
|
|
20230828,140000,1559931080,4910,4910,4910,4910,316
|
|
20230828,135900,1558379520,4910,4910,4910,4910,200
|
|
20230828,135800,1557397520,4910,4910,4910,4910,200
|
|
20230828,135700,1556415520,4910,4905,4910,4905,37
|
|
20230828,135600,1556234025,4910,4910,4915,4910,484
|
|
20230828,135500,1553857580,4915,4915,4915,4915,401
|
|
20230828,135400,1551886665,4915,4915,4915,4915,31
|
|
20230828,135300,1551734300,4915,4910,4915,4910,569
|
|
20230828,135200,1548940405,4915,4910,4915,4910,1556
|
|
20230828,135100,1541300440,4910,4910,4910,4910,201
|
|
20230828,135000,1540313530,4905,4910,4910,4905,397
|
|
20230828,134900,1538364450,4900,4900,4900,4900,2
|
|
20230828,134800,1538354650,4905,4900,4905,4900,189
|
|
20230828,134700,1537427805,4905,4905,4905,4905,451
|
|
20230828,134600,1535215650,4905,4905,4905,4905,16
|
|
20230828,134500,1535137170,4905,4900,4905,4895,1035
|
|
20230828,134400,1530066150,4900,4895,4900,4895,11
|
|
20230828,134300,1530012255,4900,4895,4900,4895,406
|
|
20230828,134200,1528023875,4900,4900,4900,4895,202
|
|
20230828,134100,1527034080,4900,4900,4900,4895,41
|
|
20230828,134000,1526833375,4900,4895,4900,4895,14
|
|
20230828,133900,1526764785,4895,4915,4915,4895,1832
|
|
20230828,133800,1517782500,4915,4915,4915,4910,122
|
|
20230828,133700,1517182920,4910,4910,4910,4910,501
|
|
20230828,133600,1514723010,4915,4910,4915,4910,557
|
|
20230828,133500,1511988105,4915,4915,4920,4915,4800
|
|
20230828,133400,1488396100,4915,4910,4915,4910,1020
|
|
20230828,133300,1483382805,4915,4915,4915,4910,50
|
|
20230828,133200,1483137295,4915,4915,4915,4910,206
|
|
20230828,133100,1482124825,4910,4915,4915,4910,13
|
|
20230828,133000,1482060985,4915,4910,4915,4910,320
|
|
20230828,132900,1480488195,4915,4900,4915,4900,101
|
|
20230828,132800,1479993265,4900,4900,4920,4900,5144
|
|
20230828,132700,1454734830,4900,4900,4900,4900,92
|
|
20230828,132600,1454284030,4900,4905,4905,4900,424
|
|
20230828,132500,1452205425,4905,4910,4910,4905,1532
|
|
20230828,132400,1444688475,4915,4910,4915,4910,916
|
|
20230828,132300,1440188905,4910,4910,4910,4910,321
|
|
20230828,132200,1438612795,4910,4910,4910,4905,1030
|
|
20230828,132100,1433555500,4910,4910,4910,4905,1018
|
|
20230828,132000,1428557170,4910,4910,4910,4905,1141
|
|
20230828,131900,1422960550,4905,4910,4910,4905,60
|
|
20230828,131800,1422666200,4910,4910,4910,4905,14
|
|
20230828,131700,1422597520,4905,4915,4915,4905,576
|
|
20230828,131600,1419769355,4910,4910,4910,4910,169
|
|
20230828,131500,1418939565,4910,4910,4910,4910,752
|
|
20230828,131400,1415247245,4910,4910,4910,4910,275
|
|
20230828,131300,1413896995,4910,4915,4915,4910,508
|
|
20230828,131200,1411401705,4915,4910,4915,4910,3681
|
|
20230828,131100,1393327990,4910,4910,4915,4910,540
|
|
20230828,131000,1390673920,4915,4915,4915,4910,1504
|
|
20230828,130900,1383282275,4915,4915,4920,4910,2538
|
|
20230828,130800,1370808000,4915,4915,4920,4915,1220
|
|
20230828,130700,1364811695,4910,4915,4915,4910,169
|
|
20230828,130600,1363981815,4915,4915,4915,4915,3002
|
|
20230828,130500,1349226985,4915,4915,4915,4910,202
|
|
20230828,130400,1348234160,4915,4910,4915,4910,10
|
|
20230828,130300,1348185025,4915,4910,4915,4910,475
|
|
20230828,130200,1345852750,4915,4910,4915,4910,507
|
|
20230828,130100,1343363370,4915,4915,4915,4915,220
|
|
20230828,130000,1342282070,4915,4910,4915,4910,127
|
|
20230828,125900,1341658455,4910,4910,4910,4905,23
|
|
20230828,125800,1341545530,4910,4910,4910,4905,453
|
|
20230828,125700,1339321305,4905,4910,4910,4905,323
|
|
20230828,125600,1337735380,4910,4910,4910,4910,9
|
|
20230828,125500,1337691190,4910,4910,4910,4910,201
|
|
20230828,125400,1336704280,4905,4910,4910,4905,290
|
|
20230828,125300,1335280700,4905,4905,4910,4905,48
|
|
20230828,125200,1335045245,4905,4910,4910,4905,754
|
|
20230828,125100,1331343110,4910,4905,4910,4905,9
|
|
20230828,125000,1331298955,4910,4910,4910,4905,300
|
|
20230828,124900,1329826410,4910,4910,4910,4905,1095
|
|
20230828,124800,1324454360,4910,4905,4910,4905,30
|
|
20230828,124700,1324307065,4910,4910,4910,4910,1766
|
|
20230828,124600,1315636005,4910,4905,4910,4905,4
|
|
20230828,124500,1315616375,4910,4905,4910,4905,924
|
|
20230828,124400,1311083150,4900,4905,4905,4900,1229
|
|
20230828,124300,1305055050,4905,4905,4905,4905,432
|
|
20230828,124200,1302936090,4905,4900,4905,4900,10070
|
|
20230828,124100,1253591090,4895,4895,4895,4895,345
|
|
20230828,124000,1251902315,4895,4895,4900,4895,1945
|
|
20230828,123900,1242381530,4895,4900,4900,4895,1818
|
|
20230828,123800,1233481405,4895,4895,4900,4895,139
|
|
20230828,123700,1232800995,4895,4900,4900,4895,35
|
|
20230828,123600,1232629665,4895,4895,4895,4895,301
|
|
20230828,123500,1231156270,4895,4895,4895,4895,39
|
|
20230828,123400,1230965365,4895,4895,4895,4895,25
|
|
20230828,123300,1230842990,4900,4900,4900,4900,200
|
|
20230828,123200,1229862990,4900,4900,4900,4900,3
|
|
20230828,123100,1229848290,4900,4900,4900,4900,200
|
|
20230828,123000,1228868290,4900,4895,4900,4895,356
|
|
20230828,122900,1227125655,4900,4895,4900,4895,86
|
|
20230828,122800,1226704675,4900,4900,4900,4895,223
|
|
20230828,122700,1225612085,4900,4900,4900,4895,110
|
|
20230828,122600,1225073450,4895,4900,4900,4895,442
|
|
20230828,122500,1222907810,4900,4895,4900,4895,3
|
|
20230828,122400,1222893115,4900,4895,4900,4895,407
|
|
20230828,122300,1220899840,4895,4900,4900,4895,1451
|
|
20230828,122200,1213795195,4900,4895,4900,4895,501
|
|
20230828,122100,1211340300,4900,4895,4900,4895,1001
|
|
20230828,122000,1206435405,4900,4895,4900,4890,271
|
|
20230828,121900,1205108760,4895,4895,4895,4895,350
|
|
20230828,121800,1203395510,4900,4900,4900,4900,202
|
|
20230828,121700,1202405710,4895,4895,4895,4895,172
|
|
20230828,121600,1201563770,4895,4895,4900,4895,401
|
|
20230828,121500,1199600865,4895,4895,4900,4895,66
|
|
20230828,121400,1199277790,4895,4895,4895,4890,81
|
|
20230828,121300,1198881490,4895,4895,4895,4895,265
|
|
20230828,121200,1197584315,4890,4895,4895,4890,473
|
|
20230828,121100,1195268985,4895,4895,4895,4895,0
|
|
20230828,121000,1195268985,4895,4895,4900,4895,2930
|
|
20230828,120900,1180926125,4900,4895,4900,4895,1063
|
|
20230828,120800,1175722670,4900,4900,4900,4895,1267
|
|
20230828,120700,1169516580,4900,4895,4900,4895,47
|
|
20230828,120600,1169286505,4895,4895,4895,4895,312
|
|
20230828,120500,1167759265,4895,4895,4895,4895,1
|
|
20230828,120400,1167754370,4895,4895,4895,4895,22
|
|
20230828,120300,1167646680,4895,4900,4900,4895,46
|
|
20230828,120200,1167421440,4900,4900,4900,4895,1198
|
|
20230828,120100,1161551455,4900,4900,4900,4895,26
|
|
20230828,120000,1161424060,4900,4895,4900,4895,282
|
|
20230828,115900,1160042365,4900,4895,4900,4890,355
|
|
20230828,115800,1158304650,4895,4890,4895,4890,22
|
|
20230828,115700,1158197065,4890,4895,4895,4890,208
|
|
20230828,115600,1157178915,4895,4880,4895,4880,4898
|
|
20230828,115500,1133276650,4885,4885,4885,4880,990
|
|
20230828,115400,1128441010,4890,4890,4890,4890,605
|
|
20230828,115300,1125482560,4885,4890,4890,4885,45
|
|
20230828,115200,1125262730,4885,4890,4890,4885,6
|
|
20230828,115100,1125233415,4885,4890,4890,4885,657
|
|
20230828,115000,1122022515,4890,4885,4890,4885,1371
|
|
20230828,114900,1115325175,4885,4885,4885,4885,141
|
|
20230828,114800,1114636390,4890,4885,4890,4885,172
|
|
20230828,114700,1113795505,4890,4890,4890,4890,287
|
|
20230828,114600,1112392075,4885,4885,4890,4885,312
|
|
20230828,114500,1110867950,4890,4890,4890,4890,1
|
|
20230828,114400,1110863060,4890,4890,4890,4890,488
|
|
20230828,114300,1108476740,4890,4890,4895,4890,24
|
|
20230828,114200,1108359370,4885,4890,4890,4885,1198
|
|
20230828,114100,1102501880,4890,4890,4895,4890,175
|
|
20230828,114000,1101645945,4895,4895,4895,4895,0
|
|
20230828,113900,1101645945,4895,4895,4895,4895,431
|
|
20230828,113800,1099536200,4890,4890,4890,4890,1
|
|
20230828,113700,1099531310,4890,4895,4895,4890,162
|
|
20230828,113600,1098738525,4895,4895,4895,4895,512
|
|
20230828,113500,1096232285,4895,4895,4895,4895,992
|
|
20230828,113400,1091376445,4895,4895,4895,4895,14
|
|
20230828,113300,1091307915,4895,4890,4895,4890,662
|
|
20230828,113200,1088067515,4885,4885,4885,4885,26
|
|
20230828,113100,1087940505,4885,4885,4885,4885,234
|
|
20230828,113000,1086797415,4885,4885,4885,4885,125
|
|
20230828,112900,1086186790,4885,4885,4885,4885,4209
|
|
20230828,112800,1065625825,4890,4890,4895,4890,2063
|
|
20230828,112700,1055537685,4890,4890,4890,4890,226
|
|
20230828,112600,1054432545,4890,4895,4895,4890,7
|
|
20230828,112500,1054398310,4895,4895,4895,4895,1178
|
|
20230828,112400,1048632000,4895,4895,4895,4895,0
|
|
20230828,112300,1048632000,4895,4895,4895,4895,207
|
|
20230828,112200,1047618735,4895,4900,4900,4895,352
|
|
20230828,112100,1045894680,4900,4900,4900,4900,202
|
|
20230828,112000,1044904880,4895,4900,4900,4895,991
|
|
20230828,111900,1040049675,4900,4905,4905,4900,25
|
|
20230828,111800,1039927115,4905,4900,4905,4900,511
|
|
20230828,111700,1037420855,4905,4905,4905,4905,403
|
|
20230828,111600,1035444140,4905,4905,4905,4905,288
|
|
20230828,111500,1034031500,4900,4900,4900,4900,43
|
|
20230828,111400,1033820800,4900,4900,4905,4900,408
|
|
20230828,111300,1031821500,4900,4900,4905,4900,362
|
|
20230828,111200,1030047240,4900,4900,4900,4900,112
|
|
20230828,111100,1029498440,4900,4900,4905,4900,106
|
|
20230828,111000,1028979035,4905,4900,4905,4900,344
|
|
20230828,110900,1027291720,4900,4910,4910,4900,1951
|
|
20230828,110800,1017727640,4910,4905,4910,4905,336
|
|
20230828,110700,1016079555,4905,4900,4905,4900,3311
|
|
20230828,110600,999850875,4900,4905,4905,4900,37
|
|
20230828,110500,999669475,4900,4905,4905,4900,79
|
|
20230828,110400,999282175,4900,4905,4905,4900,1751
|
|
20230828,110300,990700015,4910,4910,4910,4910,5
|
|
20230828,110200,990675465,4905,4905,4905,4905,86
|
|
20230828,110100,990253635,4900,4905,4905,4900,673
|
|
20230828,110000,986955740,4905,4905,4905,4900,3548
|
|
20230828,105900,969570525,4905,4900,4905,4900,1234
|
|
20230828,105800,963517760,4900,4905,4905,4900,2
|
|
20230828,105700,963507955,4905,4895,4905,4895,2252
|
|
20230828,105600,952473915,4895,4895,4900,4895,686
|
|
20230828,105500,949112650,4895,4895,4895,4895,834
|
|
20230828,105400,945030220,4895,4895,4900,4895,257
|
|
20230828,105300,943771690,4900,4905,4905,4900,1147
|
|
20230828,105200,938150870,4900,4905,4905,4900,110
|
|
20230828,105100,937611620,4905,4905,4905,4900,427
|
|
20230828,105000,935517255,4905,4905,4910,4905,972
|
|
20230828,104900,930749535,4910,4905,4910,4905,1100
|
|
20230828,104800,925353535,4910,4905,4910,4905,487
|
|
20230828,104700,922962380,4910,4910,4910,4910,401
|
|
20230828,104600,920993470,4910,4905,4910,4905,102
|
|
20230828,104500,920492710,4905,4910,4910,4905,2983
|
|
20230828,104400,905847525,4915,4910,4915,4910,3473
|
|
20230828,104300,888790625,4910,4885,4910,4885,16011
|
|
20230828,104200,810346650,4895,4890,4895,4890,5400
|
|
20230828,104100,783937325,4890,4890,4890,4885,332
|
|
20230828,104000,782314415,4890,4885,4890,4885,21
|
|
20230828,103900,782211825,4890,4890,4890,4890,2142
|
|
20230828,103800,771737445,4890,4890,4890,4890,4784
|
|
20230828,103700,748343685,4890,4890,4890,4890,1
|
|
20230828,103600,748338795,4890,4890,4895,4890,1539
|
|
20230828,103500,740812575,4890,4895,4895,4890,1911
|
|
20230828,103400,731458330,4890,4895,4895,4890,489
|
|
20230828,103300,729064870,4890,4890,4895,4890,2239
|
|
20230828,103200,718116060,4890,4890,4890,4890,123
|
|
20230828,103100,717514590,4895,4895,4895,4890,6046
|
|
20230828,103000,687919480,4890,4895,4895,4890,506
|
|
20230828,102900,685442630,4890,4890,4890,4890,6477
|
|
20230828,102800,653770100,4890,4890,4890,4885,64
|
|
20230828,102700,653457400,4890,4890,4890,4885,48
|
|
20230828,102600,653222705,4885,4890,4890,4885,368
|
|
20230828,102500,651424740,4890,4880,4890,4880,1543
|
|
20230828,102400,643887210,4885,4890,4890,4880,279
|
|
20230828,102300,642523500,4890,4885,4890,4880,4379
|
|
20230828,102200,621118325,4890,4885,4890,4885,1697
|
|
20230828,102100,612828150,4885,4880,4885,4880,5568
|
|
20230828,102000,585656260,4875,4870,4875,4870,3922
|
|
20230828,101900,566540345,4870,4865,4870,4865,1056
|
|
20230828,101800,561402900,4865,4860,4865,4860,938
|
|
20230828,101700,556844195,4860,4860,4865,4860,703
|
|
20230828,101600,553427610,4865,4870,4870,4865,2721
|
|
20230828,101500,540176495,4875,4870,4875,4870,316
|
|
20230828,101400,538637460,4870,4870,4870,4870,10
|
|
20230828,101300,538588760,4865,4870,4875,4865,22
|
|
20230828,101200,538481560,4875,4855,4875,4855,7
|
|
20230828,101100,538447510,4855,4865,4865,4850,2287
|
|
20230828,101000,527336980,4870,4875,4875,4870,157
|
|
20230828,100900,526572240,4870,4865,4870,4865,119
|
|
20230828,100800,525992715,4870,4870,4870,4865,12
|
|
20230828,100700,525934280,4865,4870,4870,4865,1655
|
|
20230828,100600,517878630,4870,4870,4870,4865,93
|
|
20230828,100500,517426080,4870,4870,4875,4865,261
|
|
20230828,100400,516154845,4870,4870,4870,4870,24
|
|
20230828,100300,516037965,4870,4865,4875,4865,5178
|
|
20230828,100200,490821355,4870,4865,4870,4865,59
|
|
20230828,100100,490534275,4870,4865,4870,4860,473
|
|
20230828,100000,488235425,4865,4870,4870,4865,435
|
|
20230828,095900,486118970,4870,4865,4870,4860,2077
|
|
20230828,095800,476017040,4865,4855,4865,4855,135
|
|
20230828,095700,475360965,4850,4860,4860,4845,9015
|
|
20230828,095600,431672385,4860,4865,4865,4855,84
|
|
20230828,095500,431264220,4860,4860,4860,4855,390
|
|
20230828,095400,429368860,4865,4860,4865,4860,145
|
|
20230828,095300,428664130,4860,4865,4865,4860,220
|
|
20230828,095200,427593835,4865,4865,4865,4865,1705
|
|
20230828,095100,419299010,4865,4860,4865,4860,3067
|
|
20230828,095000,404378205,4860,4850,4860,4850,1443
|
|
20230828,094900,397367385,4845,4860,4860,4845,1182
|
|
20230828,094800,391623010,4850,4855,4860,4850,7188
|
|
20230828,094700,356742030,4855,4855,4855,4855,636
|
|
20230828,094600,353654250,4855,4855,4855,4850,378
|
|
20230828,094500,351819150,4855,4855,4860,4855,457
|
|
20230828,094400,349598380,4860,4865,4865,4855,238
|
|
20230828,094300,348441600,4860,4855,4865,4855,2999
|
|
20230828,094200,333866355,4855,4855,4860,4855,11
|
|
20230828,094100,333812910,4860,4845,4860,4840,11464
|
|
20230828,094000,278225000,4840,4840,4840,4840,29
|
|
20230828,093900,278084640,4840,4840,4845,4840,1832
|
|
20230828,093800,269217255,4840,4830,4840,4830,197
|
|
20230828,093700,268265275,4840,4840,4840,4840,18
|
|
20230828,093600,268178155,4840,4840,4840,4830,2933
|
|
20230828,093500,253985435,4840,4835,4840,4835,6
|
|
20230828,093400,253956420,4835,4835,4835,4830,582
|
|
20230828,093300,251144500,4830,4830,4830,4830,55
|
|
20230828,093200,250878850,4830,4830,4830,4825,561
|
|
20230828,093100,248171970,4830,4835,4835,4830,163
|
|
20230828,093000,247384660,4835,4845,4845,4835,2597
|
|
20230828,092900,234815630,4845,4855,4855,4845,1124
|
|
20230828,092800,229366500,4850,4850,4850,4845,1321
|
|
20230828,092700,222959730,4850,4855,4855,4850,527
|
|
20230828,092600,220401175,4855,4840,4855,4840,1244
|
|
20230828,092500,214367195,4840,4840,4850,4835,4187
|
|
20230828,092400,194085700,4845,4850,4850,4845,511
|
|
20230828,092300,191609720,4850,4850,4850,4845,1655
|
|
20230828,092200,183582980,4845,4850,4850,4845,191
|
|
20230828,092100,182657235,4845,4850,4855,4845,37
|
|
20230828,092000,182477770,4850,4840,4850,4840,2268
|
|
20230828,091900,171485440,4840,4845,4845,4840,2133
|
|
20230828,091800,161159245,4845,4835,4845,4835,1235
|
|
20230828,091700,155182745,4835,4830,4835,4830,1235
|
|
20230828,091600,149211575,4830,4820,4835,4820,3179
|
|
20230828,091500,133858025,4820,4815,4820,4810,91
|
|
20230828,091400,133419450,4815,4820,4820,4810,425
|
|
20230828,091300,131371030,4810,4825,4825,4810,5502
|
|
20230828,091200,104889860,4825,4810,4825,4800,4062
|
|
20230828,091100,85327510,4810,4810,4810,4810,2
|
|
20230828,091000,85317890,4810,4795,4810,4795,837
|
|
20230828,090900,81300220,4800,4790,4800,4790,1335
|
|
20230828,090800,74904510,4800,4800,4800,4790,3227
|
|
20230828,090700,59427595,4810,4810,4810,4810,1000
|
|
20230828,090600,54617595,4810,4795,4810,4795,1170
|
|
20230828,090500,49007160,4810,4815,4815,4790,3020
|
|
20230828,090400,34528720,4805,4815,4820,4800,796
|
|
20230828,090300,30702425,4815,4800,4815,4800,2660
|
|
20230828,090200,17930785,4795,4790,4800,4790,473
|
|
20230828,090100,15661315,4790,4815,4815,4790,1128
|
|
20230828,090000,10255120,4820,4790,4820,4790,2139
|