628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,192500,648233885,4930,4930,4930,4930,5522
|
|
20230829,192400,648233885,4930,4930,4930,4930,0
|
|
20230829,192300,648233885,4930,4930,4930,4930,0
|
|
20230829,192200,648233885,4930,4930,4930,4930,0
|
|
20230829,192100,648233885,4930,4930,4930,4930,0
|
|
20230829,192000,648233885,4930,4930,4930,4930,0
|
|
20230829,191900,648233885,4930,4930,4930,4930,0
|
|
20230829,191800,648233885,4930,4930,4930,4930,0
|
|
20230829,191700,648233885,4930,4930,4930,4930,0
|
|
20230829,191600,648233885,4930,4930,4930,4930,0
|
|
20230829,191500,648233885,4930,4930,4930,4930,0
|
|
20230829,191400,648233885,4930,4930,4930,4930,0
|
|
20230829,191300,648233885,4930,4930,4930,4930,0
|
|
20230829,191200,648233885,4930,4930,4930,4930,0
|
|
20230829,191100,648233885,4930,4930,4930,4930,0
|
|
20230829,191000,648233885,4930,4930,4930,4930,0
|
|
20230829,190900,648233885,4930,4930,4930,4930,0
|
|
20230829,190800,648233885,4930,4930,4930,4930,0
|
|
20230829,190700,648233885,4930,4930,4930,4930,0
|
|
20230829,190600,648233885,4930,4930,4930,4930,0
|
|
20230829,190500,648233885,4930,4930,4930,4930,0
|
|
20230829,190400,648233885,4930,4930,4930,4930,0
|
|
20230829,190300,648233885,4930,4930,4930,4930,0
|
|
20230829,190200,648233885,4930,4930,4930,4930,0
|
|
20230829,190100,648233885,4930,4930,4930,4930,0
|
|
20230829,190000,648233885,4930,4930,4930,4930,0
|
|
20230829,185900,648233885,4930,4930,4930,4930,0
|
|
20230829,185800,648233885,4930,4930,4930,4930,0
|
|
20230829,185700,648233885,4930,4930,4930,4930,0
|
|
20230829,185600,648233885,4930,4930,4930,4930,0
|
|
20230829,185500,648233885,4930,4930,4930,4930,5522
|
|
20230829,185400,648233885,4930,4930,4930,4930,0
|
|
20230829,185300,648233885,4930,4930,4930,4930,0
|
|
20230829,185200,648233885,4930,4930,4930,4930,0
|
|
20230829,185100,648233885,4930,4930,4930,4930,0
|
|
20230829,185000,648233885,4930,4930,4930,4930,0
|
|
20230829,184900,648233885,4930,4930,4930,4930,0
|
|
20230829,184800,648233885,4930,4930,4930,4930,0
|
|
20230829,184700,648233885,4930,4930,4930,4930,0
|
|
20230829,184600,648233885,4930,4930,4930,4930,0
|
|
20230829,184500,648233885,4930,4930,4930,4930,0
|
|
20230829,184400,648233885,4930,4930,4930,4930,0
|
|
20230829,184300,648233885,4930,4930,4930,4930,0
|
|
20230829,184200,648233885,4930,4930,4930,4930,0
|
|
20230829,184100,648233885,4930,4930,4930,4930,0
|
|
20230829,184000,648233885,4930,4930,4930,4930,0
|
|
20230829,183900,648233885,4930,4930,4930,4930,0
|
|
20230829,183800,648233885,4930,4930,4930,4930,0
|
|
20230829,183700,648233885,4930,4930,4930,4930,0
|
|
20230829,183600,648233885,4930,4930,4930,4930,0
|
|
20230829,183500,648233885,4930,4930,4930,4930,0
|
|
20230829,183400,648233885,4930,4930,4930,4930,0
|
|
20230829,183300,648233885,4930,4930,4930,4930,0
|
|
20230829,183200,648233885,4930,4930,4930,4930,0
|
|
20230829,183100,648233885,4930,4930,4930,4930,0
|
|
20230829,183000,648233885,4930,4930,4930,4930,0
|
|
20230829,182900,648233885,4930,4930,4930,4930,0
|
|
20230829,182800,648233885,4930,4930,4930,4930,0
|
|
20230829,182700,648233885,4930,4930,4930,4930,0
|
|
20230829,182600,648233885,4930,4930,4930,4930,0
|
|
20230829,182500,648233885,4930,4930,4930,4930,5522
|
|
20230829,182400,648233885,4930,4930,4930,4930,0
|
|
20230829,182300,648233885,4930,4930,4930,4930,0
|
|
20230829,182200,648233885,4930,4930,4930,4930,0
|
|
20230829,182100,648233885,4930,4930,4930,4930,0
|
|
20230829,182000,648233885,4930,4930,4930,4930,0
|
|
20230829,181900,648233885,4930,4930,4930,4930,0
|
|
20230829,181800,648233885,4930,4930,4930,4930,0
|
|
20230829,181700,648233885,4930,4930,4930,4930,0
|
|
20230829,181600,648233885,4930,4930,4930,4930,0
|
|
20230829,181500,648233885,4930,4930,4930,4930,0
|
|
20230829,181400,648233885,4930,4930,4930,4930,0
|
|
20230829,181300,648233885,4930,4930,4930,4930,0
|
|
20230829,181200,648233885,4930,4930,4930,4930,0
|
|
20230829,181100,648233885,4930,4930,4930,4930,0
|
|
20230829,181000,648233885,4930,4930,4930,4930,0
|
|
20230829,180900,648233885,4930,4930,4930,4930,0
|
|
20230829,180800,648233885,4930,4930,4930,4930,0
|
|
20230829,180700,648233885,4930,4930,4930,4930,0
|
|
20230829,180600,648233885,4930,4930,4930,4930,0
|
|
20230829,180500,648233885,4930,4930,4930,4930,0
|
|
20230829,180400,648233885,4930,4930,4930,4930,0
|
|
20230829,180300,648233885,4930,4930,4930,4930,0
|
|
20230829,180200,648233885,4930,4930,4930,4930,0
|
|
20230829,180100,648233885,4930,4930,4930,4930,0
|
|
20230829,180000,648233885,4930,4930,4930,4930,0
|
|
20230829,175900,648233885,4930,4930,4930,4930,0
|
|
20230829,175800,648233885,4930,4930,4930,4930,0
|
|
20230829,175700,648233885,4930,4930,4930,4930,0
|
|
20230829,175600,648233885,4930,4930,4930,4930,0
|
|
20230829,175500,648233885,4930,4930,4930,4930,5522
|
|
20230829,175400,648233885,4930,4930,4930,4930,0
|
|
20230829,175300,648233885,4930,4930,4930,4930,0
|
|
20230829,175200,648233885,4930,4930,4930,4930,0
|
|
20230829,175100,648233885,4930,4930,4930,4930,0
|
|
20230829,175000,648233885,4930,4930,4930,4930,0
|
|
20230829,174900,648233885,4930,4930,4930,4930,0
|
|
20230829,174800,648233885,4930,4930,4930,4930,0
|
|
20230829,174700,648233885,4930,4930,4930,4930,0
|
|
20230829,174600,648233885,4930,4930,4930,4930,0
|
|
20230829,174500,648233885,4930,4930,4930,4930,0
|
|
20230829,174400,648233885,4930,4930,4930,4930,0
|
|
20230829,174300,648233885,4930,4930,4930,4930,0
|
|
20230829,174200,648233885,4930,4930,4930,4930,0
|
|
20230829,174100,648233885,4930,4930,4930,4930,0
|
|
20230829,174000,648233885,4930,4930,4930,4930,0
|
|
20230829,173900,648233885,4930,4930,4930,4930,0
|
|
20230829,173800,648233885,4930,4930,4930,4930,0
|
|
20230829,173700,648233885,4930,4930,4930,4930,0
|
|
20230829,173600,648233885,4930,4930,4930,4930,0
|
|
20230829,173500,648233885,4930,4930,4930,4930,0
|
|
20230829,173400,648233885,4930,4930,4930,4930,0
|
|
20230829,173300,648233885,4930,4930,4930,4930,0
|
|
20230829,173200,648233885,4930,4930,4930,4930,0
|
|
20230829,173100,648233885,4930,4930,4930,4930,0
|
|
20230829,173000,648233885,4930,4930,4930,4930,0
|
|
20230829,172900,648233885,4930,4930,4930,4930,0
|
|
20230829,172800,648233885,4930,4930,4930,4930,0
|
|
20230829,172700,648233885,4930,4930,4930,4930,0
|
|
20230829,172600,648233885,4930,4930,4930,4930,0
|
|
20230829,172500,648233885,4930,4930,4930,4930,5522
|
|
20230829,172400,648233885,4930,4930,4930,4930,0
|
|
20230829,172300,648233885,4930,4930,4930,4930,0
|
|
20230829,172200,648233885,4930,4930,4930,4930,0
|
|
20230829,172100,648233885,4930,4930,4930,4930,0
|
|
20230829,172000,648233885,4930,4930,4930,4930,0
|
|
20230829,171900,648233885,4930,4930,4930,4930,0
|
|
20230829,171800,648233885,4930,4930,4930,4930,0
|
|
20230829,171700,648233885,4930,4930,4930,4930,0
|
|
20230829,171600,648233885,4930,4930,4930,4930,0
|
|
20230829,171500,648233885,4930,4930,4930,4930,0
|
|
20230829,171400,648233885,4930,4930,4930,4930,0
|
|
20230829,171300,648233885,4930,4930,4930,4930,0
|
|
20230829,171200,648233885,4930,4930,4930,4930,0
|
|
20230829,171100,648233885,4930,4930,4930,4930,0
|
|
20230829,171000,648233885,4930,4930,4930,4930,0
|
|
20230829,170900,648233885,4930,4930,4930,4930,0
|
|
20230829,170800,648233885,4930,4930,4930,4930,0
|
|
20230829,170700,648233885,4930,4930,4930,4930,0
|
|
20230829,170600,648233885,4930,4930,4930,4930,0
|
|
20230829,170500,648233885,4930,4930,4930,4930,0
|
|
20230829,170400,648233885,4930,4930,4930,4930,0
|
|
20230829,170300,648233885,4930,4930,4930,4930,0
|
|
20230829,170200,648233885,4930,4930,4930,4930,0
|
|
20230829,170100,648233885,4930,4930,4930,4930,0
|
|
20230829,170000,648233885,4930,4930,4930,4930,0
|
|
20230829,165900,648233885,4930,4930,4930,4930,0
|
|
20230829,165800,648233885,4930,4930,4930,4930,0
|
|
20230829,165700,648233885,4930,4930,4930,4930,0
|
|
20230829,165600,648233885,4930,4930,4930,4930,0
|
|
20230829,165500,648233885,4930,4930,4930,4930,5522
|
|
20230829,165400,648233885,4930,4930,4930,4930,0
|
|
20230829,165300,648233885,4930,4930,4930,4930,0
|
|
20230829,165200,648233885,4930,4930,4930,4930,0
|
|
20230829,165100,648233885,4930,4930,4930,4930,0
|
|
20230829,165000,648233885,4930,4930,4930,4930,0
|
|
20230829,164900,648233885,4930,4930,4930,4930,0
|
|
20230829,164800,648233885,4930,4930,4930,4930,0
|
|
20230829,164700,648233885,4930,4930,4930,4930,0
|
|
20230829,164600,648233885,4930,4930,4930,4930,0
|
|
20230829,164500,648233885,4930,4930,4930,4930,0
|
|
20230829,164400,648233885,4930,4930,4930,4930,0
|
|
20230829,164300,648233885,4930,4930,4930,4930,0
|
|
20230829,164200,648233885,4930,4930,4930,4930,0
|
|
20230829,164100,648233885,4930,4930,4930,4930,0
|
|
20230829,164000,648233885,4930,4930,4930,4930,0
|
|
20230829,163900,648233885,4930,4930,4930,4930,0
|
|
20230829,163800,648233885,4930,4930,4930,4930,0
|
|
20230829,163700,648233885,4930,4930,4930,4930,0
|
|
20230829,163600,648233885,4930,4930,4930,4930,0
|
|
20230829,163500,648233885,4930,4930,4930,4930,0
|
|
20230829,163400,648233885,4930,4930,4930,4930,0
|
|
20230829,163300,648233885,4930,4930,4930,4930,0
|
|
20230829,163200,648233885,4930,4930,4930,4930,0
|
|
20230829,163100,648233885,4930,4930,4930,4930,0
|
|
20230829,163000,648233885,4930,4930,4930,4930,0
|
|
20230829,162900,648233885,4930,4930,4930,4930,0
|
|
20230829,162800,648233885,4930,4930,4930,4930,0
|
|
20230829,162700,648233885,4930,4930,4930,4930,0
|
|
20230829,162600,648233885,4930,4930,4930,4930,0
|
|
20230829,162500,648233885,4930,4930,4930,4930,5522
|
|
20230829,162400,648233885,4930,4930,4930,4930,0
|
|
20230829,162300,648233885,4930,4930,4930,4930,0
|
|
20230829,162200,648233885,4930,4930,4930,4930,0
|
|
20230829,162100,648233885,4930,4930,4930,4930,0
|
|
20230829,162000,648233885,4930,4930,4930,4930,0
|
|
20230829,161900,648233885,4930,4930,4930,4930,0
|
|
20230829,161800,648233885,4930,4930,4930,4930,0
|
|
20230829,161700,648233885,4930,4930,4930,4930,0
|
|
20230829,161600,648233885,4930,4930,4930,4930,0
|
|
20230829,161500,648233885,4930,4930,4930,4930,0
|
|
20230829,161400,648233885,4930,4930,4930,4930,0
|
|
20230829,161300,648233885,4930,4930,4930,4930,0
|
|
20230829,161200,648233885,4930,4930,4930,4930,0
|
|
20230829,161100,648233885,4930,4930,4930,4930,0
|
|
20230829,161000,648233885,4930,4930,4930,4930,0
|
|
20230829,160900,648233885,4930,4930,4930,4930,0
|
|
20230829,160800,648233885,4930,4930,4930,4930,0
|
|
20230829,160700,648233885,4930,4930,4930,4930,0
|
|
20230829,160600,648233885,4930,4930,4930,4930,0
|
|
20230829,160500,648233885,4930,4930,4930,4930,0
|
|
20230829,160400,648233885,4930,4930,4930,4930,0
|
|
20230829,160300,648233885,4930,4930,4930,4930,0
|
|
20230829,160200,648233885,4930,4930,4930,4930,0
|
|
20230829,160100,648233885,4930,4930,4930,4930,0
|
|
20230829,160000,648233885,4930,4930,4930,4930,0
|
|
20230829,155900,648233885,4930,4930,4930,4930,0
|
|
20230829,155800,648233885,4930,4930,4930,4930,0
|
|
20230829,155700,648233885,4930,4930,4930,4930,0
|
|
20230829,155600,648233885,4930,4930,4930,4930,0
|
|
20230829,155500,648233885,4930,4930,4930,4930,5522
|
|
20230829,155400,648233885,4930,4930,4930,4930,0
|
|
20230829,155300,648233885,4930,4930,4930,4930,0
|
|
20230829,155200,648233885,4930,4930,4930,4930,0
|
|
20230829,155100,648233885,4930,4930,4930,4930,0
|
|
20230829,155000,648233885,4930,4930,4930,4930,0
|
|
20230829,154900,648233885,4930,4930,4930,4930,0
|
|
20230829,154800,648233885,4930,4930,4930,4930,0
|
|
20230829,154700,648233885,4930,4930,4930,4930,0
|
|
20230829,154600,648233885,4930,4930,4930,4930,0
|
|
20230829,154500,648233885,4930,4930,4930,4930,0
|
|
20230829,154400,648233885,4930,4930,4930,4930,0
|
|
20230829,154300,648233885,4930,4930,4930,4930,0
|
|
20230829,154200,648233885,4930,4930,4930,4930,0
|
|
20230829,154100,648233885,4930,4930,4930,4930,0
|
|
20230829,154000,648233885,4930,4930,4930,4930,0
|
|
20230829,153900,648233885,4930,4930,4930,4930,0
|
|
20230829,153800,648233885,4930,4930,4930,4930,0
|
|
20230829,153700,648233885,4930,4930,4930,4930,0
|
|
20230829,153600,648233885,4930,4930,4930,4930,0
|
|
20230829,153500,648233885,4930,4930,4930,4930,0
|
|
20230829,153400,648233885,4930,4930,4930,4930,0
|
|
20230829,153300,648233885,4930,4930,4930,4930,0
|
|
20230829,153200,648233885,4930,4930,4930,4930,0
|
|
20230829,153100,648233885,4930,4930,4930,4930,0
|
|
20230829,153000,648233885,4930,4930,4930,4930,5522
|
|
20230829,152900,621010425,4930,4930,4930,4930,0
|
|
20230829,152800,621010425,4930,4930,4930,4930,0
|
|
20230829,152700,621010425,4930,4930,4930,4930,0
|
|
20230829,152600,621010425,4930,4930,4930,4930,0
|
|
20230829,152500,621010425,4930,4930,4930,4930,0
|
|
20230829,152400,621010425,4930,4930,4930,4930,0
|
|
20230829,152300,621010425,4930,4930,4930,4930,0
|
|
20230829,152200,621010425,4930,4930,4930,4930,0
|
|
20230829,152100,621010425,4930,4930,4930,4930,0
|
|
20230829,152000,621010425,4930,4930,4930,4930,0
|
|
20230829,151900,621010425,4930,4935,4940,4930,4387
|
|
20230829,151800,599380650,4935,4940,4940,4930,1336
|
|
20230829,151700,592783275,4930,4925,4940,4925,3117
|
|
20230829,151600,577416180,4925,4930,4930,4910,3119
|
|
20230829,151500,562066760,4915,4915,4930,4915,6302
|
|
20230829,151400,531053880,4915,4905,4915,4905,2530
|
|
20230829,151300,518625835,4910,4900,4910,4900,704
|
|
20230829,151200,515173980,4900,4885,4900,4875,11027
|
|
20230829,151100,461169220,4885,4850,4885,4850,8625
|
|
20230829,151000,419057460,4880,4855,4885,4850,5219
|
|
20230829,150900,393607730,4860,4855,4860,4855,64
|
|
20230829,150800,393296700,4850,4855,4855,4850,277
|
|
20230829,150700,391952895,4835,4835,4835,4835,77
|
|
20230829,150600,391580600,4835,4835,4835,4835,12
|
|
20230829,150500,391522580,4825,4815,4825,4815,816
|
|
20230829,150400,387592370,4815,4830,4830,4815,994
|
|
20230829,150300,382798870,4825,4885,4885,4815,1986
|
|
20230829,150200,373218790,4885,4855,4885,4850,1175
|
|
20230829,150100,367497535,4850,4825,4850,4825,23332
|
|
20230829,150000,254452215,4825,4825,4825,4815,80
|
|
20230829,145900,254066605,4825,4825,4825,4820,32
|
|
20230829,145800,253912255,4825,4815,4825,4815,23
|
|
20230829,145700,253801300,4825,4820,4825,4815,111
|
|
20230829,145600,253266280,4820,4820,4820,4815,2135
|
|
20230829,145500,242975595,4820,4815,4820,4815,39
|
|
20230829,145400,242787670,4820,4800,4820,4800,7161
|
|
20230829,145300,208340555,4800,4800,4800,4800,63
|
|
20230829,145200,208038155,4795,4795,4795,4795,24
|
|
20230829,145100,207923075,4795,4795,4795,4795,6
|
|
20230829,145000,207894305,4785,4785,4785,4785,9
|
|
20230829,144900,207851240,4785,4785,4785,4785,26
|
|
20230829,144800,207726830,4785,4785,4785,4785,5
|
|
20230829,144700,207702905,4785,4785,4785,4785,0
|
|
20230829,144600,207702905,4785,4785,4785,4785,44
|
|
20230829,144500,207492365,4785,4785,4785,4785,30
|
|
20230829,144400,207348815,4785,4785,4785,4785,4
|
|
20230829,144300,207329675,4780,4785,4785,4780,52
|
|
20230829,144200,207080900,4785,4785,4785,4785,4
|
|
20230829,144100,207061760,4785,4785,4785,4785,0
|
|
20230829,144000,207061760,4785,4770,4785,4770,3012
|
|
20230829,143900,192687870,4770,4770,4770,4770,6
|
|
20230829,143800,192659250,4760,4765,4765,4760,300
|
|
20230829,143700,191230895,4770,4770,4770,4770,21
|
|
20230829,143600,191130725,4770,4770,4770,4770,27
|
|
20230829,143500,191001935,4770,4770,4770,4770,12
|
|
20230829,143400,190944695,4770,4775,4775,4770,49
|
|
20230829,143300,190710855,4775,4775,4775,4775,25
|
|
20230829,143200,190591480,4775,4775,4775,4775,2
|
|
20230829,143100,190581930,4775,4775,4775,4775,21
|
|
20230829,143000,190481655,4770,4770,4770,4770,7
|
|
20230829,142900,190448265,4770,4775,4775,4770,45
|
|
20230829,142800,190233605,4775,4775,4775,4775,21
|
|
20230829,142700,190133330,4775,4775,4775,4775,0
|
|
20230829,142600,190133330,4775,4780,4780,4775,143
|
|
20230829,142500,189450005,4780,4780,4780,4780,31
|
|
20230829,142400,189301825,4780,4780,4780,4780,200
|
|
20230829,142300,188345825,4780,4785,4785,4780,294
|
|
20230829,142200,186940495,4785,4780,4785,4780,21
|
|
20230829,142100,186840100,4780,4780,4780,4780,5
|
|
20230829,142000,186816200,4780,4780,4780,4780,0
|
|
20230829,141900,186816200,4780,4780,4785,4755,283
|
|
20230829,141800,185466910,4780,4780,4780,4775,6
|
|
20230829,141700,185438240,4780,4780,4780,4780,0
|
|
20230829,141600,185438240,4780,4780,4780,4780,3
|
|
20230829,141500,185423900,4780,4780,4780,4780,23
|
|
20230829,141400,185313960,4775,4775,4775,4775,5
|
|
20230829,141300,185290085,4775,4775,4775,4775,23
|
|
20230829,141200,185180260,4775,4775,4775,4775,23
|
|
20230829,141100,185070435,4775,4775,4775,4775,0
|
|
20230829,141000,185070435,4775,4775,4775,4775,24
|
|
20230829,140900,184955835,4775,4775,4775,4775,26
|
|
20230829,140800,184831685,4775,4775,4775,4775,60
|
|
20230829,140700,184545185,4780,4780,4780,4780,4
|
|
20230829,140600,184526065,4780,4780,4780,4780,44
|
|
20230829,140500,184315745,4775,4780,4780,4775,63
|
|
20230829,140400,184014755,4785,4785,4785,4785,0
|
|
20230829,140300,184014755,4785,4790,4790,4785,91
|
|
20230829,140200,183579080,4790,4790,4790,4790,3
|
|
20230829,140100,183564710,4790,4790,4790,4790,0
|
|
20230829,140000,183564710,4790,4790,4790,4790,21
|
|
20230829,135900,183464120,4780,4780,4780,4780,18
|
|
20230829,135800,183378080,4780,4780,4780,4780,10
|
|
20230829,135700,183330280,4780,4780,4780,4775,66
|
|
20230829,135600,183014885,4785,4790,4790,4785,123
|
|
20230829,135500,182425820,4790,4780,4790,4780,226
|
|
20230829,135400,181345490,4785,4790,4790,4785,37
|
|
20230829,135300,181168335,4785,4790,4790,4785,11
|
|
20230829,135200,181115685,4780,4790,4790,4780,54
|
|
20230829,135100,180857075,4790,4790,4790,4790,21
|
|
20230829,135000,180756485,4785,4790,4790,4785,23
|
|
20230829,134900,180646420,4790,4790,4790,4790,2
|
|
20230829,134800,180636840,4790,4780,4790,4780,73
|
|
20230829,134700,180287670,4785,4785,4785,4785,0
|
|
20230829,134600,180287670,4785,4790,4790,4785,23
|
|
20230829,134500,180177605,4790,4790,4790,4790,24
|
|
20230829,134400,180062645,4790,4790,4790,4790,12
|
|
20230829,134300,180005165,4790,4790,4790,4790,2
|
|
20230829,134200,179995585,4790,4785,4790,4785,24
|
|
20230829,134100,179880735,4785,4785,4785,4785,0
|
|
20230829,134000,179880735,4785,4785,4785,4780,28
|
|
20230829,133900,179746860,4785,4775,4785,4775,123
|
|
20230829,133800,179159305,4780,4780,4780,4780,1
|
|
20230829,133700,179154525,4785,4780,4785,4780,6
|
|
20230829,133600,179125820,4785,4780,4785,4780,53
|
|
20230829,133500,178872260,4785,4785,4785,4785,17
|
|
20230829,133400,178790915,4785,4785,4785,4785,6
|
|
20230829,133300,178762205,4795,4770,4795,4770,90
|
|
20230829,133200,178332080,4770,4770,4770,4770,2
|
|
20230829,133100,178322540,4765,4765,4765,4765,38
|
|
20230829,133000,178141470,4770,4770,4770,4770,128
|
|
20230829,132900,177530910,4770,4770,4770,4770,24
|
|
20230829,132800,177416430,4770,4770,4770,4770,17
|
|
20230829,132700,177335340,4770,4770,4770,4770,38
|
|
20230829,132600,177154080,4770,4770,4770,4770,57
|
|
20230829,132500,176882190,4770,4770,4770,4770,5
|
|
20230829,132400,176858340,4770,4770,4770,4770,31
|
|
20230829,132300,176710470,4770,4775,4775,4770,58
|
|
20230829,132200,176433695,4780,4780,4780,4780,7
|
|
20230829,132100,176400235,4780,4775,4780,4775,7
|
|
20230829,132000,176366800,4775,4790,4790,4775,147
|
|
20230829,131900,175663005,4785,4790,4790,4785,5
|
|
20230829,131800,175639065,4790,4790,4790,4790,3
|
|
20230829,131700,175624695,4790,4790,4790,4790,25
|
|
20230829,131600,175504945,4785,4785,4785,4785,135
|
|
20230829,131500,174858970,4790,4790,4790,4790,3
|
|
20230829,131400,174844600,4790,4795,4795,4790,33
|
|
20230829,131300,174686405,4795,4795,4795,4790,57
|
|
20230829,131200,174413135,4800,4800,4800,4800,20
|
|
20230829,131100,174317135,4800,4800,4800,4800,24
|
|
20230829,131000,174201935,4785,4790,4805,4785,1304
|
|
20230829,130900,167947035,4790,4790,4790,4790,2
|
|
20230829,130800,167937455,4790,4790,4790,4785,91
|
|
20230829,130700,167501665,4790,4790,4790,4790,8
|
|
20230829,130600,167463345,4790,4790,4790,4790,26
|
|
20230829,130500,167338805,4790,4790,4790,4790,23
|
|
20230829,130400,167228635,4790,4790,4790,4790,0
|
|
20230829,130300,167228635,4790,4790,4790,4785,148
|
|
20230829,130200,166519875,4790,4790,4790,4790,24
|
|
20230829,130100,166404915,4790,4790,4790,4790,0
|
|
20230829,130000,166404915,4790,4785,4790,4785,67
|
|
20230829,125900,166084230,4785,4785,4785,4780,91
|
|
20230829,125800,165649115,4780,4780,4780,4780,0
|
|
20230829,125700,165649115,4780,4785,4785,4780,102
|
|
20230829,125600,165161545,4785,4785,4785,4780,158
|
|
20230829,125500,164405520,4785,4785,4785,4785,3
|
|
20230829,125400,164391165,4785,4785,4785,4785,0
|
|
20230829,125300,164391165,4785,4785,4785,4785,59
|
|
20230829,125200,164108850,4785,4785,4785,4785,11
|
|
20230829,125100,164056215,4780,4780,4780,4780,0
|
|
20230829,125000,164056215,4780,4780,4785,4780,98
|
|
20230829,124900,163587605,4780,4780,4780,4780,20
|
|
20230829,124800,163492005,4780,4780,4780,4780,5
|
|
20230829,124700,163468105,4780,4780,4780,4780,24
|
|
20230829,124600,163353385,4770,4770,4770,4770,0
|
|
20230829,124500,163353385,4770,4785,4785,4770,102
|
|
20230829,124400,162866555,4785,4780,4785,4780,44
|
|
20230829,124300,162656210,4780,4780,4780,4780,43
|
|
20230829,124200,162450670,4780,4780,4780,4780,2
|
|
20230829,124100,162441110,4780,4780,4780,4780,24
|
|
20230829,124000,162326390,4780,4780,4780,4780,109
|
|
20230829,123900,161805370,4780,4780,4780,4780,0
|
|
20230829,123800,161805370,4780,4780,4780,4780,25
|
|
20230829,123700,161685870,4780,4780,4780,4780,6
|
|
20230829,123600,161657190,4780,4780,4780,4780,21
|
|
20230829,123500,161556810,4780,4780,4780,4780,23
|
|
20230829,123400,161446870,4780,4780,4780,4780,2
|
|
20230829,123300,161437310,4770,4780,4780,4770,5
|
|
20230829,123200,161413430,4780,4780,4780,4780,24
|
|
20230829,123100,161298710,4780,4780,4780,4780,5
|
|
20230829,123000,161274810,4780,4780,4780,4780,68
|
|
20230829,122900,160949770,4780,4775,4780,4760,358
|
|
20230829,122800,159242970,4780,4780,4780,4780,2
|
|
20230829,122700,159233410,4780,4780,4780,4780,2
|
|
20230829,122600,159223850,4780,4780,4780,4780,40
|
|
20230829,122500,159032650,4780,4780,4780,4780,7
|
|
20230829,122400,158999190,4780,4780,4780,4780,7
|
|
20230829,122300,158965730,4775,4760,4775,4760,4410
|
|
20230829,122200,137952135,4760,4760,4760,4755,51
|
|
20230829,122100,137709495,4765,4765,4765,4765,0
|
|
20230829,122000,137709495,4765,4765,4765,4760,89
|
|
20230829,121900,137285515,4765,4765,4765,4765,21
|
|
20230829,121800,137185450,4765,4765,4765,4765,7
|
|
20230829,121700,137152095,4770,4765,4770,4715,574
|
|
20230829,121600,134435310,4770,4770,4770,4770,42
|
|
20230829,121500,134234970,4770,4770,4770,4770,6
|
|
20230829,121400,134206350,4770,4775,4775,4770,14
|
|
20230829,121300,134139560,4775,4775,4775,4770,42
|
|
20230829,121200,133939055,4775,4770,4775,4770,20
|
|
20230829,121100,133843595,4775,4775,4775,4775,3
|
|
20230829,121000,133829270,4780,4780,4780,4755,181
|
|
20230829,120900,132965710,4775,4785,4785,4775,38
|
|
20230829,120800,132784200,4785,4785,4785,4785,2
|
|
20230829,120700,132774630,4780,4785,4785,4780,30
|
|
20230829,120600,132631085,4780,4780,4780,4780,37
|
|
20230829,120500,132454225,4785,4785,4785,4785,2
|
|
20230829,120400,132444655,4785,4785,4785,4775,43
|
|
20230829,120300,132239000,4785,4785,4785,4780,65
|
|
20230829,120200,131928135,4785,4780,4785,4780,19
|
|
20230829,120100,131837300,4785,4785,4785,4785,33
|
|
20230829,120000,131679395,4785,4780,4785,4780,73
|
|
20230829,115900,131330420,4780,4780,4780,4780,0
|
|
20230829,115800,131330420,4780,4780,4780,4780,24
|
|
20230829,115700,131215700,4780,4775,4780,4775,228
|
|
20230829,115600,130125985,4780,4770,4780,4770,76
|
|
20230829,115500,129763205,4780,4780,4780,4780,27
|
|
20230829,115400,129634145,4770,4785,4785,4770,402
|
|
20230829,115300,127716360,4775,4775,4775,4775,61
|
|
20230829,115200,127425085,4785,4775,4785,4775,67
|
|
20230829,115100,127104900,4775,4775,4775,4775,2
|
|
20230829,115000,127095350,4775,4775,4775,4775,21
|
|
20230829,114900,126995075,4770,4775,4775,4770,31
|
|
20230829,114800,126847100,4775,4770,4775,4770,208
|
|
20230829,114700,125853915,4775,4775,4775,4770,44
|
|
20230829,114600,125643865,4780,4775,4785,4775,45
|
|
20230829,114500,125428665,4780,4785,4785,4775,21
|
|
20230829,114400,125328255,4775,4780,4785,4775,15
|
|
20230829,114300,125256545,4780,4775,4785,4775,46
|
|
20230829,114200,125036580,4785,4780,4785,4780,78
|
|
20230829,114100,124663615,4780,4790,4790,4780,12
|
|
20230829,114000,124606175,4790,4780,4790,4780,84
|
|
20230829,113900,124204475,4780,4780,4780,4780,23
|
|
20230829,113800,124094535,4780,4780,4780,4775,39
|
|
20230829,113700,123908275,4780,4780,4780,4775,195
|
|
20230829,113600,122976210,4780,4780,4780,4780,0
|
|
20230829,113500,122976210,4780,4775,4780,4775,18
|
|
20230829,113400,122890250,4780,4780,4780,4780,29
|
|
20230829,113300,122751630,4780,4780,4780,4780,24
|
|
20230829,113200,122636910,4780,4780,4780,4780,3
|
|
20230829,113100,122622570,4780,4780,4780,4780,26
|
|
20230829,113000,122498290,4780,4775,4780,4775,42
|
|
20230829,112900,122297715,4775,4775,4775,4775,316
|
|
20230829,112800,120788815,4785,4780,4785,4775,65
|
|
20230829,112700,120478145,4780,4780,4780,4780,2
|
|
20230829,112600,120468585,4775,4780,4780,4775,31
|
|
20230829,112500,120320440,4775,4780,4780,4775,17
|
|
20230829,112400,120239245,4780,4780,4780,4780,189
|
|
20230829,112300,119335825,4780,4775,4780,4775,189
|
|
20230829,112200,118432685,4775,4775,4775,4775,7
|
|
20230829,112100,118399260,4775,4775,4775,4775,24
|
|
20230829,112000,118284660,4770,4775,4775,4770,19
|
|
20230829,111900,118193960,4780,4780,4780,4780,2
|
|
20230829,111800,118184400,4780,4775,4780,4775,28
|
|
20230829,111700,118050580,4770,4770,4770,4770,7
|
|
20230829,111600,118017190,4775,4775,4775,4775,22
|
|
20230829,111500,117912140,4780,4780,4780,4780,27
|
|
20230829,111400,117783080,4780,4780,4780,4780,2
|
|
20230829,111300,117773520,4745,4780,4780,4745,1232
|
|
20230829,111200,111920950,4780,4780,4780,4780,24
|
|
20230829,111100,111806230,4770,4780,4780,4770,215
|
|
20230829,111000,110778610,4770,4770,4770,4770,25
|
|
20230829,110900,110659360,4780,4775,4780,4770,138
|
|
20230829,110800,110000390,4775,4775,4775,4775,167
|
|
20230829,110700,109202965,4765,4760,4765,4755,29
|
|
20230829,110600,109064895,4760,4760,4760,4760,56
|
|
20230829,110500,108798335,4760,4760,4760,4760,9
|
|
20230829,110400,108755495,4760,4760,4760,4760,47
|
|
20230829,110300,108531775,4755,4755,4755,4755,14
|
|
20230829,110200,108465205,4755,4755,4755,4755,2
|
|
20230829,110100,108455695,4755,4750,4755,4745,976
|
|
20230829,110000,103819950,4750,4745,4750,4745,29
|
|
20230829,105900,103682225,4755,4755,4755,4755,0
|
|
20230829,105800,103682225,4755,4755,4755,4755,5
|
|
20230829,105700,103658450,4755,4750,4755,4710,2405
|
|
20230829,105600,92278865,4755,4755,4755,4755,4
|
|
20230829,105500,92259845,4755,4745,4755,4745,21
|
|
20230829,105400,92160160,4755,4760,4760,4745,54
|
|
20230829,105300,91903490,4755,4755,4755,4755,21
|
|
20230829,105200,91803635,4760,4760,4760,4750,207
|
|
20230829,105100,90820030,4760,4770,4770,4760,59
|
|
20230829,105000,90538890,4770,4770,4770,4770,2
|
|
20230829,104900,90529350,4770,4775,4775,4770,24
|
|
20230829,104800,90414850,4775,4770,4775,4770,36
|
|
20230829,104700,90242995,4770,4770,4770,4770,4
|
|
20230829,104600,90223915,4770,4775,4775,4770,38
|
|
20230829,104500,90042525,4775,4775,4775,4775,29
|
|
20230829,104400,89904050,4770,4775,4775,4770,41
|
|
20230829,104300,89708335,4775,4775,4775,4775,0
|
|
20230829,104200,89708335,4775,4780,4780,4775,36
|
|
20230829,104100,89536315,4780,4775,4780,4775,9
|
|
20230829,104000,89493315,4775,4775,4775,4770,316
|
|
20230829,103900,87985930,4775,4775,4780,4775,37
|
|
20230829,103800,87809240,4770,4770,4775,4770,17
|
|
20230829,103700,87728130,4775,4770,4775,4770,13
|
|
20230829,103600,87666095,4775,4780,4780,4770,62
|
|
20230829,103500,87370040,4780,4780,4780,4780,6
|
|
20230829,103400,87341360,4775,4780,4780,4775,43
|
|
20230829,103300,87135980,4780,4780,4780,4780,72
|
|
20230829,103200,86791820,4780,4780,4780,4780,2
|
|
20230829,103100,86782260,4780,4780,4780,4780,2
|
|
20230829,103000,86772700,4780,4780,4780,4780,14
|
|
20230829,102900,86705780,4780,4780,4780,4780,21
|
|
20230829,102800,86605400,4780,4775,4780,4775,9
|
|
20230829,102700,86562405,4770,4770,4770,4770,0
|
|
20230829,102600,86562405,4770,4780,4780,4770,51
|
|
20230829,102500,86318875,4780,4780,4780,4780,5
|
|
20230829,102400,86294975,4785,4785,4785,4785,0
|
|
20230829,102300,86294975,4785,4790,4790,4745,2111
|
|
20230829,102200,76242465,4790,4790,4790,4790,9
|
|
20230829,102100,76199355,4790,4790,4790,4790,4
|
|
20230829,102000,76180195,4785,4790,4790,4785,55
|
|
20230829,101900,75916875,4790,4790,4790,4790,3
|
|
20230829,101800,75902505,4790,4785,4790,4775,18
|
|
20230829,101700,75816380,4785,4780,4785,4780,24
|
|
20230829,101600,75701580,4780,4785,4785,4780,15
|
|
20230829,101500,75629870,4780,4790,4790,4780,269
|
|
20230829,101400,74343910,4790,4785,4790,4785,38
|
|
20230829,101300,74161945,4790,4785,4790,4785,20
|
|
20230829,101200,74066210,4780,4780,4780,4780,35
|
|
20230829,101100,73898910,4790,4785,4790,4785,69
|
|
20230829,101000,73568705,4790,4790,4790,4785,30
|
|
20230829,100900,73425090,4790,4790,4790,4785,64
|
|
20230829,100800,73118560,4790,4790,4790,4785,37
|
|
20230829,100700,72941400,4790,4790,4790,4785,13
|
|
20230829,100600,72879135,4790,4790,4790,4785,45
|
|
20230829,100500,72663655,4790,4785,4790,4785,52
|
|
20230829,100400,72414645,4790,4790,4790,4790,17
|
|
20230829,100300,72333215,4790,4800,4800,4785,171
|
|
20230829,100200,71513985,4795,4805,4805,4795,32
|
|
20230829,100100,71360370,4805,4800,4805,4800,25
|
|
20230829,100000,71240320,4805,4805,4805,4800,41
|
|
20230829,095900,71043455,4805,4805,4805,4805,154
|
|
20230829,095800,70303485,4805,4805,4805,4805,14
|
|
20230829,095700,70236215,4800,4805,4805,4800,59
|
|
20230829,095600,69952860,4810,4805,4810,4805,10
|
|
20230829,095500,69904765,4810,4810,4810,4810,15
|
|
20230829,095400,69832615,4805,4805,4805,4805,31
|
|
20230829,095300,69683660,4810,4815,4815,4805,958
|
|
20230829,095200,65079975,4820,4815,4820,4815,112
|
|
20230829,095100,64540670,4820,4815,4820,4815,103
|
|
20230829,095000,64044715,4810,4810,4815,4805,280
|
|
20230829,094900,62697955,4810,4805,4810,4805,116
|
|
20230829,094800,62140425,4805,4805,4805,4805,5
|
|
20230829,094700,62116400,4805,4800,4805,4800,17
|
|
20230829,094600,62034765,4800,4805,4805,4800,212
|
|
20230829,094500,61016995,4805,4800,4805,4795,192
|
|
20230829,094400,60095430,4800,4800,4800,4800,102
|
|
20230829,094300,59605830,4800,4790,4800,4790,22
|
|
20230829,094200,59500330,4795,4795,4795,4795,1046
|
|
20230829,094100,54484760,4795,4795,4795,4795,2
|
|
20230829,094000,54475170,4795,4795,4795,4795,5
|
|
20230829,093900,54451195,4795,4795,4795,4790,785
|
|
20230829,093800,50687255,4795,4790,4795,4790,4
|
|
20230829,093700,50668085,4790,4795,4795,4790,518
|
|
20230829,093600,48185080,4800,4800,4800,4800,14
|
|
20230829,093500,48117880,4800,4800,4800,4800,70
|
|
20230829,093400,47781880,4800,4800,4800,4800,59
|
|
20230829,093300,47498680,4800,4800,4800,4800,86
|
|
20230829,093200,47085880,4790,4790,4790,4790,378
|
|
20230829,093100,45275260,4790,4785,4790,4785,123
|
|
20230829,093000,44686345,4785,4765,4785,4765,529
|
|
20230829,092900,42161070,4770,4760,4770,4750,241
|
|
20230829,092800,41015615,4760,4755,4760,4755,11
|
|
20230829,092700,40963300,4730,4755,4755,4730,711
|
|
20230829,092600,37596605,4755,4755,4755,4755,10
|
|
20230829,092500,37549055,4760,4750,4770,4750,145
|
|
20230829,092400,36859925,4750,4750,4750,4750,139
|
|
20230829,092300,36199675,4750,4755,4755,4750,4
|
|
20230829,092200,36180670,4730,4730,4730,4730,481
|
|
20230829,092100,33905540,4730,4745,4745,4730,1339
|
|
20230829,092000,27561485,4750,4770,4770,4750,1303
|
|
20230829,091900,21368345,4770,4780,4780,4765,181
|
|
20230829,091800,20504860,4775,4780,4780,4775,335
|
|
20230829,091700,18904760,4785,4785,4785,4785,296
|
|
20230829,091600,17488400,4790,4790,4790,4790,0
|
|
20230829,091500,17488400,4790,4790,4790,4790,100
|
|
20230829,091400,17009400,4790,4790,4790,4790,20
|
|
20230829,091300,16913600,4790,4790,4790,4790,14
|
|
20230829,091200,16846540,4790,4800,4800,4790,100
|
|
20230829,091100,16366780,4800,4800,4800,4800,5
|
|
20230829,091000,16342780,4800,4800,4800,4800,320
|
|
20230829,090900,14806780,4800,4800,4800,4800,310
|
|
20230829,090800,13318780,4800,4800,4800,4800,310
|
|
20230829,090700,11830780,4800,4800,4800,4800,18
|
|
20230829,090600,11744380,4790,4815,4815,4790,504
|
|
20230829,090500,9329065,4815,4820,4820,4810,104
|
|
20230829,090400,8828795,4820,4805,4830,4805,159
|
|
20230829,090300,8063200,4800,4805,4805,4800,37
|
|
20230829,090200,7885550,4805,4800,4805,4800,18
|
|
20230829,090100,7799145,4790,4805,4805,4790,1303
|
|
20230829,090000,1545805,4805,4800,4805,4800,322
|