626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,192300,603428615,4800,4800,4800,4800,3454
|
|
20230828,192200,603428615,4800,4800,4800,4800,0
|
|
20230828,192100,603428615,4800,4800,4800,4800,0
|
|
20230828,192000,603428615,4800,4800,4800,4800,0
|
|
20230828,191900,603428615,4800,4800,4800,4800,0
|
|
20230828,191800,603428615,4800,4800,4800,4800,0
|
|
20230828,191700,603428615,4800,4800,4800,4800,0
|
|
20230828,191600,603428615,4800,4800,4800,4800,0
|
|
20230828,191500,603428615,4800,4800,4800,4800,0
|
|
20230828,191400,603428615,4800,4800,4800,4800,0
|
|
20230828,191300,603428615,4800,4800,4800,4800,0
|
|
20230828,191200,603428615,4800,4800,4800,4800,0
|
|
20230828,191100,603428615,4800,4800,4800,4800,0
|
|
20230828,191000,603428615,4800,4800,4800,4800,0
|
|
20230828,190900,603428615,4800,4800,4800,4800,0
|
|
20230828,190800,603428615,4800,4800,4800,4800,0
|
|
20230828,190700,603428615,4800,4800,4800,4800,0
|
|
20230828,190600,603428615,4800,4800,4800,4800,0
|
|
20230828,190500,603428615,4800,4800,4800,4800,0
|
|
20230828,190400,603428615,4800,4800,4800,4800,0
|
|
20230828,190300,603428615,4800,4800,4800,4800,0
|
|
20230828,190200,603428615,4800,4800,4800,4800,0
|
|
20230828,190100,603428615,4800,4800,4800,4800,0
|
|
20230828,190000,603428615,4800,4800,4800,4800,0
|
|
20230828,185900,603428615,4800,4800,4800,4800,0
|
|
20230828,185800,603428615,4800,4800,4800,4800,0
|
|
20230828,185700,603428615,4800,4800,4800,4800,0
|
|
20230828,185600,603428615,4800,4800,4800,4800,0
|
|
20230828,185500,603428615,4800,4800,4800,4800,0
|
|
20230828,185400,603428615,4800,4800,4800,4800,0
|
|
20230828,185300,603428615,4800,4800,4800,4800,3454
|
|
20230828,185200,603428615,4800,4800,4800,4800,0
|
|
20230828,185100,603428615,4800,4800,4800,4800,0
|
|
20230828,185000,603428615,4800,4800,4800,4800,0
|
|
20230828,184900,603428615,4800,4800,4800,4800,0
|
|
20230828,184800,603428615,4800,4800,4800,4800,0
|
|
20230828,184700,603428615,4800,4800,4800,4800,0
|
|
20230828,184600,603428615,4800,4800,4800,4800,0
|
|
20230828,184500,603428615,4800,4800,4800,4800,0
|
|
20230828,184400,603428615,4800,4800,4800,4800,0
|
|
20230828,184300,603428615,4800,4800,4800,4800,0
|
|
20230828,184200,603428615,4800,4800,4800,4800,0
|
|
20230828,184100,603428615,4800,4800,4800,4800,0
|
|
20230828,184000,603428615,4800,4800,4800,4800,0
|
|
20230828,183900,603428615,4800,4800,4800,4800,0
|
|
20230828,183800,603428615,4800,4800,4800,4800,0
|
|
20230828,183700,603428615,4800,4800,4800,4800,0
|
|
20230828,183600,603428615,4800,4800,4800,4800,0
|
|
20230828,183500,603428615,4800,4800,4800,4800,0
|
|
20230828,183400,603428615,4800,4800,4800,4800,0
|
|
20230828,183300,603428615,4800,4800,4800,4800,0
|
|
20230828,183200,603428615,4800,4800,4800,4800,0
|
|
20230828,183100,603428615,4800,4800,4800,4800,0
|
|
20230828,183000,603428615,4800,4800,4800,4800,0
|
|
20230828,182900,603428615,4800,4800,4800,4800,0
|
|
20230828,182800,603428615,4800,4800,4800,4800,0
|
|
20230828,182700,603428615,4800,4800,4800,4800,0
|
|
20230828,182600,603428615,4800,4800,4800,4800,0
|
|
20230828,182500,603428615,4800,4800,4800,4800,0
|
|
20230828,182400,603428615,4800,4800,4800,4800,0
|
|
20230828,182300,603428615,4800,4800,4800,4800,3454
|
|
20230828,182200,603428615,4800,4800,4800,4800,0
|
|
20230828,182100,603428615,4800,4800,4800,4800,0
|
|
20230828,182000,603428615,4800,4800,4800,4800,0
|
|
20230828,181900,603428615,4800,4800,4800,4800,0
|
|
20230828,181800,603428615,4800,4800,4800,4800,0
|
|
20230828,181700,603428615,4800,4800,4800,4800,0
|
|
20230828,181600,603428615,4800,4800,4800,4800,0
|
|
20230828,181500,603428615,4800,4800,4800,4800,0
|
|
20230828,181400,603428615,4800,4800,4800,4800,0
|
|
20230828,181300,603428615,4800,4800,4800,4800,0
|
|
20230828,181200,603428615,4800,4800,4800,4800,0
|
|
20230828,181100,603428615,4800,4800,4800,4800,0
|
|
20230828,181000,603428615,4800,4800,4800,4800,0
|
|
20230828,180900,603428615,4800,4800,4800,4800,0
|
|
20230828,180800,603428615,4800,4800,4800,4800,0
|
|
20230828,180700,603428615,4800,4800,4800,4800,0
|
|
20230828,180600,603428615,4800,4800,4800,4800,0
|
|
20230828,180500,603428615,4800,4800,4800,4800,0
|
|
20230828,180400,603428615,4800,4800,4800,4800,0
|
|
20230828,180300,603428615,4800,4800,4800,4800,0
|
|
20230828,180200,603428615,4800,4800,4800,4800,0
|
|
20230828,180100,603428615,4800,4800,4800,4800,0
|
|
20230828,180000,603428615,4800,4800,4800,4800,0
|
|
20230828,175900,603428615,4800,4800,4800,4800,0
|
|
20230828,175800,603428615,4800,4800,4800,4800,0
|
|
20230828,175700,603428615,4800,4800,4800,4800,0
|
|
20230828,175600,603428615,4800,4800,4800,4800,0
|
|
20230828,175500,603428615,4800,4800,4800,4800,0
|
|
20230828,175400,603428615,4800,4800,4800,4800,0
|
|
20230828,175300,603428615,4800,4800,4800,4800,3454
|
|
20230828,175200,603428615,4800,4800,4800,4800,0
|
|
20230828,175100,603428615,4800,4800,4800,4800,0
|
|
20230828,175000,603428615,4800,4800,4800,4800,0
|
|
20230828,174900,603428615,4800,4800,4800,4800,0
|
|
20230828,174800,603428615,4800,4800,4800,4800,0
|
|
20230828,174700,603428615,4800,4800,4800,4800,0
|
|
20230828,174600,603428615,4800,4800,4800,4800,0
|
|
20230828,174500,603428615,4800,4800,4800,4800,0
|
|
20230828,174400,603428615,4800,4800,4800,4800,0
|
|
20230828,174300,603428615,4800,4800,4800,4800,0
|
|
20230828,174200,603428615,4800,4800,4800,4800,0
|
|
20230828,174100,603428615,4800,4800,4800,4800,0
|
|
20230828,174000,603428615,4800,4800,4800,4800,0
|
|
20230828,173900,603428615,4800,4800,4800,4800,0
|
|
20230828,173800,603428615,4800,4800,4800,4800,0
|
|
20230828,173700,603428615,4800,4800,4800,4800,0
|
|
20230828,173600,603428615,4800,4800,4800,4800,0
|
|
20230828,173500,603428615,4800,4800,4800,4800,0
|
|
20230828,173400,603428615,4800,4800,4800,4800,0
|
|
20230828,173300,603428615,4800,4800,4800,4800,0
|
|
20230828,173200,603428615,4800,4800,4800,4800,0
|
|
20230828,173100,603428615,4800,4800,4800,4800,0
|
|
20230828,173000,603428615,4800,4800,4800,4800,0
|
|
20230828,172900,603428615,4800,4800,4800,4800,0
|
|
20230828,172800,603428615,4800,4800,4800,4800,0
|
|
20230828,172700,603428615,4800,4800,4800,4800,0
|
|
20230828,172600,603428615,4800,4800,4800,4800,0
|
|
20230828,172500,603428615,4800,4800,4800,4800,0
|
|
20230828,172400,603428615,4800,4800,4800,4800,0
|
|
20230828,172300,603428615,4800,4800,4800,4800,3454
|
|
20230828,172200,603428615,4800,4800,4800,4800,0
|
|
20230828,172100,603428615,4800,4800,4800,4800,0
|
|
20230828,172000,603428615,4800,4800,4800,4800,0
|
|
20230828,171900,603428615,4800,4800,4800,4800,0
|
|
20230828,171800,603428615,4800,4800,4800,4800,0
|
|
20230828,171700,603428615,4800,4800,4800,4800,0
|
|
20230828,171600,603428615,4800,4800,4800,4800,0
|
|
20230828,171500,603428615,4800,4800,4800,4800,0
|
|
20230828,171400,603428615,4800,4800,4800,4800,0
|
|
20230828,171300,603428615,4800,4800,4800,4800,0
|
|
20230828,171200,603428615,4800,4800,4800,4800,0
|
|
20230828,171100,603428615,4800,4800,4800,4800,0
|
|
20230828,171000,603428615,4800,4800,4800,4800,0
|
|
20230828,170900,603428615,4800,4800,4800,4800,0
|
|
20230828,170800,603428615,4800,4800,4800,4800,0
|
|
20230828,170700,603428615,4800,4800,4800,4800,0
|
|
20230828,170600,603428615,4800,4800,4800,4800,0
|
|
20230828,170500,603428615,4800,4800,4800,4800,0
|
|
20230828,170400,603428615,4800,4800,4800,4800,0
|
|
20230828,170300,603428615,4800,4800,4800,4800,0
|
|
20230828,170200,603428615,4800,4800,4800,4800,0
|
|
20230828,170100,603428615,4800,4800,4800,4800,0
|
|
20230828,170000,603428615,4800,4800,4800,4800,0
|
|
20230828,165900,603428615,4800,4800,4800,4800,0
|
|
20230828,165800,603428615,4800,4800,4800,4800,0
|
|
20230828,165700,603428615,4800,4800,4800,4800,0
|
|
20230828,165600,603428615,4800,4800,4800,4800,0
|
|
20230828,165500,603428615,4800,4800,4800,4800,0
|
|
20230828,165400,603428615,4800,4800,4800,4800,0
|
|
20230828,165300,603428615,4800,4800,4800,4800,3454
|
|
20230828,165200,603428615,4800,4800,4800,4800,0
|
|
20230828,165100,603428615,4800,4800,4800,4800,0
|
|
20230828,165000,603428615,4800,4800,4800,4800,0
|
|
20230828,164900,603428615,4800,4800,4800,4800,0
|
|
20230828,164800,603428615,4800,4800,4800,4800,0
|
|
20230828,164700,603428615,4800,4800,4800,4800,0
|
|
20230828,164600,603428615,4800,4800,4800,4800,0
|
|
20230828,164500,603428615,4800,4800,4800,4800,0
|
|
20230828,164400,603428615,4800,4800,4800,4800,0
|
|
20230828,164300,603428615,4800,4800,4800,4800,0
|
|
20230828,164200,603428615,4800,4800,4800,4800,0
|
|
20230828,164100,603428615,4800,4800,4800,4800,0
|
|
20230828,164000,603428615,4800,4800,4800,4800,0
|
|
20230828,163900,603428615,4800,4800,4800,4800,0
|
|
20230828,163800,603428615,4800,4800,4800,4800,0
|
|
20230828,163700,603428615,4800,4800,4800,4800,0
|
|
20230828,163600,603428615,4800,4800,4800,4800,0
|
|
20230828,163500,603428615,4800,4800,4800,4800,0
|
|
20230828,163400,603428615,4800,4800,4800,4800,0
|
|
20230828,163300,603428615,4800,4800,4800,4800,0
|
|
20230828,163200,603428615,4800,4800,4800,4800,0
|
|
20230828,163100,603428615,4800,4800,4800,4800,0
|
|
20230828,163000,603428615,4800,4800,4800,4800,0
|
|
20230828,162900,603428615,4800,4800,4800,4800,0
|
|
20230828,162800,603428615,4800,4800,4800,4800,0
|
|
20230828,162700,603428615,4800,4800,4800,4800,0
|
|
20230828,162600,603428615,4800,4800,4800,4800,0
|
|
20230828,162500,603428615,4800,4800,4800,4800,0
|
|
20230828,162400,603428615,4800,4800,4800,4800,0
|
|
20230828,162300,603428615,4800,4800,4800,4800,3454
|
|
20230828,162200,603428615,4800,4800,4800,4800,0
|
|
20230828,162100,603428615,4800,4800,4800,4800,0
|
|
20230828,162000,603428615,4800,4800,4800,4800,0
|
|
20230828,161900,603428615,4800,4800,4800,4800,0
|
|
20230828,161800,603428615,4800,4800,4800,4800,0
|
|
20230828,161700,603428615,4800,4800,4800,4800,0
|
|
20230828,161600,603428615,4800,4800,4800,4800,0
|
|
20230828,161500,603428615,4800,4800,4800,4800,0
|
|
20230828,161400,603428615,4800,4800,4800,4800,0
|
|
20230828,161300,603428615,4800,4800,4800,4800,0
|
|
20230828,161200,603428615,4800,4800,4800,4800,0
|
|
20230828,161100,603428615,4800,4800,4800,4800,0
|
|
20230828,161000,603428615,4800,4800,4800,4800,0
|
|
20230828,160900,603428615,4800,4800,4800,4800,0
|
|
20230828,160800,603428615,4800,4800,4800,4800,0
|
|
20230828,160700,603428615,4800,4800,4800,4800,0
|
|
20230828,160600,603428615,4800,4800,4800,4800,0
|
|
20230828,160500,603428615,4800,4800,4800,4800,0
|
|
20230828,160400,603428615,4800,4800,4800,4800,0
|
|
20230828,160300,603428615,4800,4800,4800,4800,0
|
|
20230828,160200,603428615,4800,4800,4800,4800,0
|
|
20230828,160100,603428615,4800,4800,4800,4800,0
|
|
20230828,160000,603428615,4800,4800,4800,4800,0
|
|
20230828,155900,603428615,4800,4800,4800,4800,0
|
|
20230828,155800,603428615,4800,4800,4800,4800,0
|
|
20230828,155700,603428615,4800,4800,4800,4800,0
|
|
20230828,155600,603428615,4800,4800,4800,4800,0
|
|
20230828,155500,603428615,4800,4800,4800,4800,0
|
|
20230828,155400,603428615,4800,4800,4800,4800,0
|
|
20230828,155300,603428615,4800,4800,4800,4800,3454
|
|
20230828,155200,603428615,4800,4800,4800,4800,0
|
|
20230828,155100,603428615,4800,4800,4800,4800,0
|
|
20230828,155000,603428615,4800,4800,4800,4800,0
|
|
20230828,154900,603428615,4800,4800,4800,4800,0
|
|
20230828,154800,603428615,4800,4800,4800,4800,0
|
|
20230828,154700,603428615,4800,4800,4800,4800,0
|
|
20230828,154600,603428615,4800,4800,4800,4800,0
|
|
20230828,154500,603428615,4800,4800,4800,4800,0
|
|
20230828,154400,603428615,4800,4800,4800,4800,0
|
|
20230828,154300,603428615,4800,4800,4800,4800,0
|
|
20230828,154200,603428615,4800,4800,4800,4800,0
|
|
20230828,154100,603428615,4800,4800,4800,4800,0
|
|
20230828,154000,603428615,4800,4800,4800,4800,0
|
|
20230828,153900,603428615,4800,4800,4800,4800,0
|
|
20230828,153800,603428615,4800,4800,4800,4800,0
|
|
20230828,153700,603428615,4800,4800,4800,4800,0
|
|
20230828,153600,603428615,4800,4800,4800,4800,0
|
|
20230828,153500,603428615,4800,4800,4800,4800,0
|
|
20230828,153400,603428615,4800,4800,4800,4800,0
|
|
20230828,153300,603428615,4800,4800,4800,4800,0
|
|
20230828,153200,603428615,4800,4800,4800,4800,0
|
|
20230828,153100,603428615,4800,4800,4800,4800,0
|
|
20230828,153000,603428615,4800,4800,4800,4800,3454
|
|
20230828,152900,586849415,4800,4800,4800,4800,0
|
|
20230828,152800,586849415,4800,4800,4800,4800,0
|
|
20230828,152700,586849415,4800,4800,4800,4800,0
|
|
20230828,152600,586849415,4800,4800,4800,4800,0
|
|
20230828,152500,586849415,4800,4800,4800,4800,0
|
|
20230828,152400,586849415,4800,4800,4800,4800,0
|
|
20230828,152300,586849415,4800,4800,4800,4800,0
|
|
20230828,152200,586849415,4800,4800,4800,4800,0
|
|
20230828,152100,586849415,4800,4800,4800,4800,0
|
|
20230828,152000,586849415,4800,4800,4800,4800,0
|
|
20230828,151900,586849415,4800,4800,4800,4795,183
|
|
20230828,151800,585971520,4800,4795,4800,4795,56
|
|
20230828,151700,585702965,4800,4795,4800,4795,1149
|
|
20230828,151600,580193385,4800,4795,4800,4795,198
|
|
20230828,151500,579243455,4790,4800,4800,4790,1290
|
|
20230828,151400,573056910,4800,4800,4800,4800,30
|
|
20230828,151300,572912910,4795,4800,4800,4795,57
|
|
20230828,151200,572639410,4800,4800,4800,4795,160
|
|
20230828,151100,571871455,4800,4800,4800,4800,41
|
|
20230828,151000,571674655,4800,4800,4800,4800,620
|
|
20230828,150900,568698655,4800,4800,4800,4800,123
|
|
20230828,150800,568108255,4800,4795,4800,4795,230
|
|
20230828,150700,567004370,4800,4800,4800,4800,29
|
|
20230828,150600,566865170,4800,4800,4800,4800,59
|
|
20230828,150500,566581970,4800,4800,4800,4795,1033
|
|
20230828,150400,561628575,4800,4800,4800,4795,13
|
|
20230828,150300,561566200,4800,4800,4800,4795,43
|
|
20230828,150200,561359895,4795,4790,4800,4790,1696
|
|
20230828,150100,553221490,4790,4790,4795,4790,178
|
|
20230828,150000,552368090,4790,4795,4795,4790,137
|
|
20230828,145900,551711225,4795,4790,4795,4790,77
|
|
20230828,145800,551342375,4790,4790,4790,4790,28
|
|
20230828,145700,551208255,4790,4790,4790,4785,7
|
|
20230828,145600,551174735,4790,4785,4790,4785,29
|
|
20230828,145500,551035845,4790,4785,4790,4785,38
|
|
20230828,145400,550853845,4790,4790,4790,4785,8
|
|
20230828,145300,550815545,4790,4790,4790,4785,78
|
|
20230828,145200,550441940,4785,4790,4790,4785,41
|
|
20230828,145100,550245565,4790,4790,4790,4790,31
|
|
20230828,145000,550097075,4790,4790,4790,4790,16
|
|
20230828,144900,550020435,4790,4790,4790,4760,4529
|
|
20230828,144800,528454060,4790,4790,4790,4785,1956
|
|
20230828,144700,519084825,4795,4790,4795,4790,48
|
|
20230828,144600,518854865,4795,4800,4800,4795,34
|
|
20230828,144500,518691705,4800,4780,4800,4780,1060
|
|
20230828,144400,513615955,4780,4795,4795,4780,583
|
|
20230828,144300,510825975,4795,4795,4795,4795,12
|
|
20230828,144200,510768435,4795,4795,4795,4795,25
|
|
20230828,144100,510648560,4795,4795,4795,4795,31
|
|
20230828,144000,510499915,4795,4795,4795,4795,8
|
|
20230828,143900,510461555,4795,4795,4795,4790,1270
|
|
20230828,143800,504371915,4790,4795,4795,4790,11
|
|
20230828,143700,504319175,4795,4795,4795,4785,48
|
|
20230828,143600,504089195,4795,4795,4795,4795,122
|
|
20230828,143500,503504205,4800,4795,4800,4795,161
|
|
20230828,143400,502731505,4800,4800,4800,4800,32
|
|
20230828,143300,502577905,4800,4795,4800,4795,10
|
|
20230828,143200,502529910,4795,4795,4795,4795,28
|
|
20230828,143100,502395650,4770,4800,4800,4770,207
|
|
20230828,143000,501405275,4800,4800,4800,4795,426
|
|
20230828,142900,499361160,4800,4795,4800,4795,609
|
|
20230828,142800,496438970,4795,4795,4795,4790,126
|
|
20230828,142700,495835300,4795,4795,4795,4795,40
|
|
20230828,142600,495643500,4790,4795,4795,4790,22
|
|
20230828,142500,495538070,4790,4795,4795,4790,54
|
|
20230828,142400,495279280,4790,4800,4800,4790,285
|
|
20230828,142300,493912750,4795,4795,4795,4790,358
|
|
20230828,142200,492196215,4795,4790,4795,4785,17
|
|
20230828,142100,492114790,4790,4795,4795,4785,78
|
|
20230828,142000,491741120,4795,4795,4795,4795,138
|
|
20230828,141900,491079410,4800,4800,4800,4800,10
|
|
20230828,141800,491031410,4800,4800,4800,4795,61
|
|
20230828,141700,490738645,4800,4795,4800,4795,53
|
|
20230828,141600,490484310,4800,4800,4800,4795,89
|
|
20230828,141500,490057370,4795,4800,4800,4795,280
|
|
20230828,141400,488713520,4800,4795,4810,4795,1152
|
|
20230828,141300,483183910,4800,4790,4800,4790,42
|
|
20230828,141200,482982700,4790,4790,4790,4785,12
|
|
20230828,141100,482925225,4790,4790,4790,4785,28
|
|
20230828,141000,482791115,4790,4790,4790,4790,9
|
|
20230828,140900,482748005,4790,4790,4790,4790,31
|
|
20230828,140800,482599515,4790,4790,4790,4780,1009
|
|
20230828,140700,477775385,4790,4790,4790,4790,47
|
|
20230828,140600,477550255,4790,4790,4790,4785,99
|
|
20230828,140500,477076365,4790,4795,4795,4790,343
|
|
20230828,140400,475433190,4800,4795,4800,4795,473
|
|
20230828,140300,473163715,4795,4795,4795,4795,9
|
|
20230828,140200,473120560,4795,4790,4795,4790,291
|
|
20230828,140100,471726515,4790,4790,4790,4790,522
|
|
20230828,140000,469226135,4795,4795,4795,4795,32
|
|
20230828,135900,469072695,4790,4790,4790,4790,692
|
|
20230828,135800,465758015,4790,4790,4790,4790,261
|
|
20230828,135700,464507825,4785,4790,4790,4785,83
|
|
20230828,135600,464110505,4790,4785,4790,4785,879
|
|
20230828,135500,459904065,4785,4780,4785,4780,846
|
|
20230828,135400,455856105,4780,4780,4785,4780,96
|
|
20230828,135300,455396775,4785,4785,4785,4780,25
|
|
20230828,135200,455277160,4785,4780,4785,4780,49
|
|
20230828,135100,455042750,4780,4785,4785,4780,11
|
|
20230828,135000,454990120,4780,4785,4785,4780,26
|
|
20230828,134900,454865725,4785,4785,4785,4785,6
|
|
20230828,134800,454837015,4785,4785,4785,4780,139
|
|
20230828,134700,454171905,4780,4785,4785,4780,13
|
|
20230828,134600,454109715,4785,4785,4785,4785,27
|
|
20230828,134500,453980520,4785,4785,4785,4785,66
|
|
20230828,134400,453664710,4785,4785,4785,4785,20
|
|
20230828,134300,453569010,4785,4785,4785,4785,34
|
|
20230828,134200,453406320,4785,4785,4785,4785,10
|
|
20230828,134100,453358470,4785,4775,4785,4775,1060
|
|
20230828,134000,448291665,4780,4775,4780,4775,9
|
|
20230828,133900,448248655,4780,4775,4780,4775,34
|
|
20230828,133800,448086145,4780,4780,4780,4775,34
|
|
20230828,133700,447923635,4780,4780,4780,4775,9
|
|
20230828,133600,447880620,4780,4780,4780,4775,32
|
|
20230828,133500,447727665,4780,4780,4780,4780,8
|
|
20230828,133400,447689425,4765,4780,4780,4765,123
|
|
20230828,133300,447102940,4780,4780,4780,4780,10
|
|
20230828,133200,447055140,4780,4780,4780,4780,6
|
|
20230828,133100,447026460,4780,4780,4780,4770,12
|
|
20230828,133000,446969160,4780,4780,4780,4780,4
|
|
20230828,132900,446950040,4780,4780,4780,4765,610
|
|
20230828,132800,444038980,4790,4790,4790,4790,6
|
|
20230828,132700,444010240,4790,4790,4790,4780,103
|
|
20230828,132600,443517080,4790,4790,4790,4790,6
|
|
20230828,132500,443488340,4790,4790,4790,4790,6
|
|
20230828,132400,443459600,4790,4790,4790,4790,114
|
|
20230828,132300,442913540,4790,4790,4790,4790,8
|
|
20230828,132200,442875220,4780,4790,4795,4775,438
|
|
20230828,132100,440781690,4790,4795,4795,4790,6
|
|
20230828,132000,440752930,4790,4795,4795,4790,41
|
|
20230828,131900,440556355,4790,4795,4795,4790,24
|
|
20230828,131800,440441375,4795,4790,4795,4790,70
|
|
20230828,131700,440105875,4795,4795,4795,4790,84
|
|
20230828,131600,439703345,4795,4790,4795,4790,6
|
|
20230828,131500,439674585,4795,4805,4805,4795,367
|
|
20230828,131400,437912940,4810,4815,4815,4810,7
|
|
20230828,131300,437879250,4810,4810,4815,4810,870
|
|
20230828,131200,433694210,4805,4810,4810,4805,360
|
|
20230828,131100,431962690,4810,4810,4815,4810,40
|
|
20230828,131000,431770125,4820,4800,4820,4800,3214
|
|
20230828,130900,416318180,4800,4790,4800,4790,291
|
|
20230828,130800,414921850,4795,4800,4800,4790,36
|
|
20230828,130700,414749245,4780,4780,4800,4780,10215
|
|
20230828,130600,365796375,4780,4780,4780,4780,4
|
|
20230828,130500,365777255,4765,4780,4780,4765,362
|
|
20230828,130400,364049525,4780,4780,4780,4780,4
|
|
20230828,130300,364030405,4770,4780,4780,4770,404
|
|
20230828,130200,362103285,4780,4780,4780,4780,4
|
|
20230828,130100,362084165,4780,4780,4780,4780,0
|
|
20230828,130000,362084165,4780,4780,4780,4780,4
|
|
20230828,125900,362065045,4780,4780,4780,4780,327
|
|
20230828,125800,360501985,4780,4770,4780,4770,72
|
|
20230828,125700,360158505,4770,4760,4770,4760,549
|
|
20230828,125600,357540225,4760,4770,4770,4760,1122
|
|
20230828,125500,352199465,4770,4770,4770,4770,1224
|
|
20230828,125400,346360985,4770,4780,4780,4770,379
|
|
20230828,125300,344552565,4780,4780,4780,4780,4
|
|
20230828,125200,344533445,4780,4775,4780,4775,14
|
|
20230828,125100,344466570,4775,4770,4775,4770,121
|
|
20230828,125000,343889395,4770,4775,4780,4770,138
|
|
20230828,124900,343231045,4775,4775,4775,4775,38
|
|
20230828,124800,343049595,4770,4775,4775,4770,193
|
|
20230828,124700,342128965,4775,4780,4780,4775,27
|
|
20230828,124600,342000020,4780,4780,4780,4780,4
|
|
20230828,124500,341980900,4780,4780,4780,4780,3
|
|
20230828,124400,341966560,4780,4780,4780,4780,4
|
|
20230828,124300,341947440,4780,4780,4780,4780,4
|
|
20230828,124200,341928320,4780,4780,4780,4780,4
|
|
20230828,124100,341909200,4780,4780,4780,4780,4
|
|
20230828,124000,341890080,4780,4780,4780,4780,5
|
|
20230828,123900,341866180,4780,4780,4780,4780,4
|
|
20230828,123800,341847060,4780,4780,4780,4775,463
|
|
20230828,123700,339635920,4785,4775,4785,4775,208
|
|
20230828,123600,338642680,4765,4775,4775,4765,831
|
|
20230828,123500,334675040,4785,4775,4785,4775,66
|
|
20230828,123400,334359340,4775,4785,4785,4775,1204
|
|
20230828,123300,328607570,4780,4790,4790,4780,215
|
|
20230828,123200,327579120,4785,4790,4790,4785,204
|
|
20230828,123100,326602960,4785,4790,4790,4785,366
|
|
20230828,123000,324851320,4790,4785,4790,4785,1420
|
|
20230828,122900,318056000,4780,4780,4780,4780,384
|
|
20230828,122800,316220480,4780,4780,4780,4780,4
|
|
20230828,122700,316201360,4775,4775,4780,4775,382
|
|
20230828,122600,314377290,4775,4775,4775,4775,5
|
|
20230828,122500,314353415,4775,4775,4775,4775,4
|
|
20230828,122400,314334315,4775,4775,4775,4775,6
|
|
20230828,122300,314305665,4780,4775,4780,4775,44
|
|
20230828,122200,314095420,4775,4775,4775,4775,671
|
|
20230828,122100,310891395,4780,4780,4780,4780,83
|
|
20230828,122000,310494655,4780,4780,4780,4780,54
|
|
20230828,121900,310236535,4780,4780,4780,4780,1037
|
|
20230828,121800,305279675,4780,4780,4780,4780,4
|
|
20230828,121700,305260555,4780,4780,4780,4780,1010
|
|
20230828,121600,300432755,4780,4775,4780,4775,874
|
|
20230828,121500,296255385,4775,4775,4775,4775,308
|
|
20230828,121400,294784685,4770,4770,4770,4770,4
|
|
20230828,121300,294765605,4765,4770,4770,4765,224
|
|
20230828,121200,293698225,4770,4770,4770,4770,0
|
|
20230828,121100,293698225,4770,4765,4770,4765,887
|
|
20230828,121000,289471650,4765,4765,4765,4765,622
|
|
20230828,120900,286507820,4770,4770,4770,4770,520
|
|
20230828,120800,284027420,4775,4775,4775,4775,24
|
|
20230828,120700,283912820,4770,4765,4770,4765,330
|
|
20230828,120600,282339295,4770,4775,4775,4770,312
|
|
20230828,120500,280850995,4780,4780,4780,4775,9
|
|
20230828,120400,280807990,4775,4780,4780,4770,91
|
|
20230828,120300,280373145,4780,4770,4780,4770,14
|
|
20230828,120200,280306325,4780,4770,4780,4770,282
|
|
20230828,120100,278961145,4780,4780,4780,4780,4
|
|
20230828,120000,278942025,4780,4780,4780,4780,4
|
|
20230828,115900,278922905,4770,4780,4780,4770,282
|
|
20230828,115800,277577725,4770,4785,4785,4770,317
|
|
20230828,115700,276063790,4785,4785,4785,4785,104
|
|
20230828,115600,275566150,4780,4780,4780,4780,106
|
|
20230828,115500,275059470,4780,4780,4780,4780,4
|
|
20230828,115400,275040350,4780,4780,4780,4780,4
|
|
20230828,115300,275021230,4780,4775,4780,4775,9
|
|
20230828,115200,274978235,4780,4775,4780,4775,14
|
|
20230828,115100,274911360,4775,4785,4785,4775,111
|
|
20230828,115000,274380770,4785,4785,4785,4785,4
|
|
20230828,114900,274361630,4785,4785,4785,4785,4
|
|
20230828,114800,274342490,4785,4785,4785,4785,4
|
|
20230828,114700,274323350,4785,4785,4785,4785,4
|
|
20230828,114600,274304210,4785,4785,4785,4785,4
|
|
20230828,114500,274285070,4785,4790,4790,4785,8
|
|
20230828,114400,274246760,4790,4785,4790,4780,262
|
|
20230828,114300,272992725,4785,4785,4785,4785,119
|
|
20230828,114200,272423310,4785,4785,4785,4785,7
|
|
20230828,114100,272389815,4785,4785,4785,4785,504
|
|
20230828,114000,269978175,4785,4790,4790,4785,922
|
|
20230828,113900,265563905,4790,4790,4790,4790,196
|
|
20230828,113800,264625065,4790,4785,4790,4785,453
|
|
20230828,113700,262457435,4785,4780,4785,4780,284
|
|
20230828,113600,261099595,4780,4770,4780,4770,4054
|
|
20230828,113500,241727050,4770,4775,4775,4770,15
|
|
20230828,113400,241655475,4770,4770,4770,4770,307
|
|
20230828,113300,240191085,4770,4770,4770,4770,104
|
|
20230828,113200,239695005,4770,4765,4770,4765,609
|
|
20230828,113100,236790285,4765,4770,4770,4765,1340
|
|
20230828,113000,230404100,4770,4760,4770,4760,493
|
|
20230828,112900,228055485,4770,4765,4770,4765,685
|
|
20230828,112800,224791415,4760,4750,4760,4750,6465
|
|
20230828,112700,194072965,4750,4750,4750,4750,29
|
|
20230828,112600,193935215,4750,4745,4750,4745,1039
|
|
20230828,112500,189005155,4740,4740,4740,4730,387
|
|
20230828,112400,187171035,4740,4745,4745,4740,1120
|
|
20230828,112300,181856830,4745,4730,4745,4730,615
|
|
20230828,112200,178943210,4740,4730,4740,4730,1004
|
|
20230828,112100,174194250,4745,4745,4745,4745,12
|
|
20230828,112000,174137310,4745,4745,4745,4730,433
|
|
20230828,111900,172086760,4745,4745,4745,4745,482
|
|
20230828,111800,169799670,4740,4730,4740,4730,21
|
|
20230828,111700,169700300,4730,4730,4740,4730,4106
|
|
20230828,111600,150262005,4725,4725,4725,4725,1207
|
|
20230828,111500,144558930,4715,4720,4720,4715,240
|
|
20230828,111400,143427280,4720,4720,4720,4720,842
|
|
20230828,111300,139453040,4720,4720,4720,4720,0
|
|
20230828,111200,139453040,4720,4720,4720,4720,3
|
|
20230828,111100,139438880,4720,4720,4720,4720,0
|
|
20230828,111000,139438880,4720,4720,4720,4720,0
|
|
20230828,110900,139438880,4720,4720,4720,4720,150
|
|
20230828,110800,138730880,4720,4720,4720,4720,3
|
|
20230828,110700,138716720,4720,4720,4720,4720,0
|
|
20230828,110600,138716720,4720,4720,4720,4720,130
|
|
20230828,110500,138103120,4720,4720,4720,4720,0
|
|
20230828,110400,138103120,4720,4720,4720,4720,3
|
|
20230828,110300,138088960,4725,4725,4725,4725,0
|
|
20230828,110200,138088960,4725,4725,4725,4725,3
|
|
20230828,110100,138074785,4725,4725,4725,4725,1
|
|
20230828,110000,138070060,4715,4715,4715,4715,0
|
|
20230828,105900,138070060,4715,4715,4715,4715,0
|
|
20230828,105800,138070060,4715,4710,4715,4710,1428
|
|
20230828,105700,131338960,4705,4705,4705,4705,70
|
|
20230828,105600,131009610,4710,4710,4710,4710,0
|
|
20230828,105500,131009610,4710,4710,4710,4710,181
|
|
20230828,105400,130157100,4710,4710,4710,4710,0
|
|
20230828,105300,130157100,4710,4710,4710,4710,0
|
|
20230828,105200,130157100,4710,4710,4710,4710,15
|
|
20230828,105100,130086450,4705,4705,4705,4705,0
|
|
20230828,105000,130086450,4705,4705,4705,4705,11
|
|
20230828,104900,130034695,4715,4715,4715,4715,3
|
|
20230828,104800,130020550,4715,4715,4715,4715,0
|
|
20230828,104700,130020550,4715,4715,4715,4715,0
|
|
20230828,104600,130020550,4715,4715,4715,4715,3
|
|
20230828,104500,130006405,4700,4700,4700,4700,0
|
|
20230828,104400,130006405,4700,4700,4700,4700,4
|
|
20230828,104300,129987605,4700,4700,4700,4700,496
|
|
20230828,104200,127656405,4700,4700,4700,4700,0
|
|
20230828,104100,127656405,4700,4700,4700,4700,107
|
|
20230828,104000,127153505,4700,4700,4700,4700,44
|
|
20230828,103900,126946705,4715,4715,4715,4715,0
|
|
20230828,103800,126946705,4715,4715,4715,4715,10
|
|
20230828,103700,126899555,4715,4715,4715,4715,0
|
|
20230828,103600,126899555,4715,4715,4715,4715,13
|
|
20230828,103500,126838260,4715,4715,4715,4715,2
|
|
20230828,103400,126828830,4715,4700,4715,4700,1885
|
|
20230828,103300,117946890,4700,4700,4700,4700,10
|
|
20230828,103200,117899890,4700,4700,4700,4700,0
|
|
20230828,103100,117899890,4700,4700,4700,4700,0
|
|
20230828,103000,117899890,4700,4700,4700,4700,0
|
|
20230828,102900,117899890,4700,4700,4700,4700,10
|
|
20230828,102800,117852890,4700,4700,4700,4700,235
|
|
20230828,102700,116748390,4710,4710,4710,4710,0
|
|
20230828,102600,116748390,4710,4710,4710,4710,3
|
|
20230828,102500,116734260,4710,4710,4710,4710,0
|
|
20230828,102400,116734260,4710,4710,4710,4710,1
|
|
20230828,102300,116729550,4710,4710,4710,4710,0
|
|
20230828,102200,116729550,4710,4710,4710,4710,0
|
|
20230828,102100,116729550,4710,4710,4710,4710,2
|
|
20230828,102000,116720130,4710,4700,4710,4700,346
|
|
20230828,101900,115093910,4700,4700,4700,4700,0
|
|
20230828,101800,115093910,4700,4710,4710,4700,1451
|
|
20230828,101700,108274180,4710,4710,4710,4710,9
|
|
20230828,101600,108231790,4705,4705,4705,4705,257
|
|
20230828,101500,107022605,4705,4705,4705,4705,0
|
|
20230828,101400,107022605,4705,4700,4705,4700,557
|
|
20230828,101300,104404645,4700,4700,4700,4700,3
|
|
20230828,101200,104390545,4690,4690,4690,4690,173
|
|
20230828,101100,103579175,4700,4700,4700,4700,427
|
|
20230828,101000,101572275,4700,4700,4700,4700,489
|
|
20230828,100900,99273975,4705,4705,4705,4705,3
|
|
20230828,100800,99259860,4705,4705,4705,4705,0
|
|
20230828,100700,99259860,4705,4705,4705,4705,3
|
|
20230828,100600,99245745,4705,4705,4705,4705,103
|
|
20230828,100500,98761130,4705,4705,4705,4705,7
|
|
20230828,100400,98728195,4700,4705,4705,4700,733
|
|
20230828,100300,95283080,4705,4705,4705,4705,8
|
|
20230828,100200,95245440,4705,4705,4705,4705,154
|
|
20230828,100100,94520870,4710,4710,4710,4710,3
|
|
20230828,100000,94506740,4710,4715,4715,4710,267
|
|
20230828,095900,93248920,4715,4715,4715,4715,0
|
|
20230828,095800,93248920,4715,4715,4715,4715,786
|
|
20230828,095700,89542930,4715,4715,4715,4715,1
|
|
20230828,095600,89538215,4715,4715,4715,4715,3
|
|
20230828,095500,89524070,4715,4715,4715,4715,0
|
|
20230828,095400,89524070,4715,4715,4715,4715,0
|
|
20230828,095300,89524070,4715,4715,4715,4715,0
|
|
20230828,095200,89524070,4715,4715,4715,4715,1
|
|
20230828,095100,89519355,4715,4720,4720,4715,411
|
|
20230828,095000,87581475,4720,4720,4720,4720,100
|
|
20230828,094900,87109475,4725,4725,4725,4725,0
|
|
20230828,094800,87109475,4725,4720,4725,4720,73
|
|
20230828,094700,86764900,4725,4720,4725,4720,146
|
|
20230828,094600,86075165,4720,4715,4720,4715,258
|
|
20230828,094500,84857460,4720,4720,4720,4720,200
|
|
20230828,094400,83913460,4720,4720,4720,4720,262
|
|
20230828,094300,82676820,4725,4725,4725,4725,3
|
|
20230828,094200,82662645,4725,4720,4725,4715,79
|
|
20230828,094100,82289835,4720,4720,4720,4720,26
|
|
20230828,094000,82167115,4700,4705,4705,4700,3001
|
|
20230828,093900,68060905,4720,4720,4720,4720,0
|
|
20230828,093800,68060905,4720,4720,4720,4720,12
|
|
20230828,093700,68004265,4720,4715,4720,4715,113
|
|
20230828,093600,67471455,4700,4700,4700,4700,0
|
|
20230828,093500,67471455,4700,4710,4710,4700,3000
|
|
20230828,093400,53353265,4725,4725,4725,4725,0
|
|
20230828,093300,53353265,4725,4725,4725,4725,3
|
|
20230828,093200,53339090,4725,4725,4725,4725,0
|
|
20230828,093100,53339090,4725,4725,4725,4725,3
|
|
20230828,093000,53324915,4710,4720,4720,4710,657
|
|
20230828,092900,50224875,4720,4715,4720,4715,126
|
|
20230828,092800,49630765,4715,4715,4715,4715,3
|
|
20230828,092700,49616620,4715,4710,4715,4710,1044
|
|
20230828,092600,44696810,4700,4705,4710,4700,474
|
|
20230828,092500,42466660,4705,4705,4705,4705,6
|
|
20230828,092400,42438430,4705,4700,4705,4700,92
|
|
20230828,092300,42006015,4700,4700,4700,4700,0
|
|
20230828,092200,42006015,4700,4700,4700,4700,19
|
|
20230828,092100,41916715,4700,4700,4700,4700,0
|
|
20230828,092000,41916715,4700,4700,4700,4700,0
|
|
20230828,091900,41916715,4700,4700,4700,4700,1
|
|
20230828,091800,41912015,4705,4695,4705,4695,12
|
|
20230828,091700,41855580,4680,4680,4680,4680,0
|
|
20230828,091600,41855580,4680,4680,4680,4680,0
|
|
20230828,091500,41855580,4680,4680,4680,4680,0
|
|
20230828,091400,41855580,4680,4680,4680,4680,2
|
|
20230828,091300,41846220,4680,4680,4680,4680,2
|
|
20230828,091200,41836860,4680,4680,4680,4680,20
|
|
20230828,091100,41743260,4700,4700,4700,4700,7
|
|
20230828,091000,41710360,4705,4705,4705,4705,0
|
|
20230828,090900,41710360,4705,4705,4705,4705,12
|
|
20230828,090800,41653900,4680,4680,4680,4680,1
|
|
20230828,090700,41649220,4685,4695,4695,4685,776
|
|
20230828,090600,38012530,4700,4705,4705,4700,2074
|
|
20230828,090500,28263875,4705,4710,4710,4705,532
|
|
20230828,090400,25760195,4710,4710,4710,4710,74
|
|
20230828,090300,25411655,4730,4705,4730,4700,1061
|
|
20230828,090200,20417900,4730,4700,4735,4700,1805
|
|
20230828,090100,11893315,4700,4635,4700,4635,183
|
|
20230828,090000,11038400,4620,4625,4630,4620,2387
|