645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,194200,242877280,4155,4155,4155,4155,741
|
|
20230828,194100,242877280,4155,4155,4155,4155,0
|
|
20230828,194000,242877280,4155,4155,4155,4155,0
|
|
20230828,193900,242877280,4155,4155,4155,4155,0
|
|
20230828,193800,242877280,4155,4155,4155,4155,0
|
|
20230828,193700,242877280,4155,4155,4155,4155,0
|
|
20230828,193600,242877280,4155,4155,4155,4155,0
|
|
20230828,193500,242877280,4155,4155,4155,4155,0
|
|
20230828,193400,242877280,4155,4155,4155,4155,0
|
|
20230828,193300,242877280,4155,4155,4155,4155,0
|
|
20230828,193200,242877280,4155,4155,4155,4155,0
|
|
20230828,193100,242877280,4155,4155,4155,4155,0
|
|
20230828,193000,242877280,4155,4155,4155,4155,0
|
|
20230828,192900,242877280,4155,4155,4155,4155,0
|
|
20230828,192800,242877280,4155,4155,4155,4155,0
|
|
20230828,192700,242877280,4155,4155,4155,4155,0
|
|
20230828,192600,242877280,4155,4155,4155,4155,0
|
|
20230828,192500,242877280,4155,4155,4155,4155,0
|
|
20230828,192400,242877280,4155,4155,4155,4155,0
|
|
20230828,192300,242877280,4155,4155,4155,4155,0
|
|
20230828,192200,242877280,4155,4155,4155,4155,0
|
|
20230828,192100,242877280,4155,4155,4155,4155,0
|
|
20230828,192000,242877280,4155,4155,4155,4155,0
|
|
20230828,191900,242877280,4155,4155,4155,4155,0
|
|
20230828,191800,242877280,4155,4155,4155,4155,0
|
|
20230828,191700,242877280,4155,4155,4155,4155,0
|
|
20230828,191600,242877280,4155,4155,4155,4155,0
|
|
20230828,191500,242877280,4155,4155,4155,4155,0
|
|
20230828,191400,242877280,4155,4155,4155,4155,0
|
|
20230828,191300,242877280,4155,4155,4155,4155,0
|
|
20230828,191200,242877280,4155,4155,4155,4155,741
|
|
20230828,191100,242877280,4155,4155,4155,4155,0
|
|
20230828,191000,242877280,4155,4155,4155,4155,0
|
|
20230828,190900,242877280,4155,4155,4155,4155,0
|
|
20230828,190800,242877280,4155,4155,4155,4155,0
|
|
20230828,190700,242877280,4155,4155,4155,4155,0
|
|
20230828,190600,242877280,4155,4155,4155,4155,0
|
|
20230828,190500,242877280,4155,4155,4155,4155,0
|
|
20230828,190400,242877280,4155,4155,4155,4155,0
|
|
20230828,190300,242877280,4155,4155,4155,4155,0
|
|
20230828,190200,242877280,4155,4155,4155,4155,0
|
|
20230828,190100,242877280,4155,4155,4155,4155,0
|
|
20230828,190000,242877280,4155,4155,4155,4155,0
|
|
20230828,185900,242877280,4155,4155,4155,4155,0
|
|
20230828,185800,242877280,4155,4155,4155,4155,0
|
|
20230828,185700,242877280,4155,4155,4155,4155,0
|
|
20230828,185600,242877280,4155,4155,4155,4155,0
|
|
20230828,185500,242877280,4155,4155,4155,4155,0
|
|
20230828,185400,242877280,4155,4155,4155,4155,0
|
|
20230828,185300,242877280,4155,4155,4155,4155,0
|
|
20230828,185200,242877280,4155,4155,4155,4155,0
|
|
20230828,185100,242877280,4155,4155,4155,4155,0
|
|
20230828,185000,242877280,4155,4155,4155,4155,0
|
|
20230828,184900,242877280,4155,4155,4155,4155,0
|
|
20230828,184800,242877280,4155,4155,4155,4155,0
|
|
20230828,184700,242877280,4155,4155,4155,4155,0
|
|
20230828,184600,242877280,4155,4155,4155,4155,0
|
|
20230828,184500,242877280,4155,4155,4155,4155,0
|
|
20230828,184400,242877280,4155,4155,4155,4155,0
|
|
20230828,184300,242877280,4155,4155,4155,4155,0
|
|
20230828,184200,242877280,4155,4155,4155,4155,741
|
|
20230828,184100,242877280,4155,4155,4155,4155,0
|
|
20230828,184000,242877280,4155,4155,4155,4155,0
|
|
20230828,183900,242877280,4155,4155,4155,4155,0
|
|
20230828,183800,242877280,4155,4155,4155,4155,0
|
|
20230828,183700,242877280,4155,4155,4155,4155,0
|
|
20230828,183600,242877280,4155,4155,4155,4155,0
|
|
20230828,183500,242877280,4155,4155,4155,4155,0
|
|
20230828,183400,242877280,4155,4155,4155,4155,0
|
|
20230828,183300,242877280,4155,4155,4155,4155,0
|
|
20230828,183200,242877280,4155,4155,4155,4155,0
|
|
20230828,183100,242877280,4155,4155,4155,4155,0
|
|
20230828,183000,242877280,4155,4155,4155,4155,0
|
|
20230828,182900,242877280,4155,4155,4155,4155,0
|
|
20230828,182800,242877280,4155,4155,4155,4155,0
|
|
20230828,182700,242877280,4155,4155,4155,4155,0
|
|
20230828,182600,242877280,4155,4155,4155,4155,0
|
|
20230828,182500,242877280,4155,4155,4155,4155,0
|
|
20230828,182400,242877280,4155,4155,4155,4155,0
|
|
20230828,182300,242877280,4155,4155,4155,4155,0
|
|
20230828,182200,242877280,4155,4155,4155,4155,0
|
|
20230828,182100,242877280,4155,4155,4155,4155,0
|
|
20230828,182000,242877280,4155,4155,4155,4155,0
|
|
20230828,181900,242877280,4155,4155,4155,4155,0
|
|
20230828,181800,242877280,4155,4155,4155,4155,0
|
|
20230828,181700,242877280,4155,4155,4155,4155,0
|
|
20230828,181600,242877280,4155,4155,4155,4155,0
|
|
20230828,181500,242877280,4155,4155,4155,4155,0
|
|
20230828,181400,242877280,4155,4155,4155,4155,0
|
|
20230828,181300,242877280,4155,4155,4155,4155,0
|
|
20230828,181200,242877280,4155,4155,4155,4155,741
|
|
20230828,181100,242877280,4155,4155,4155,4155,0
|
|
20230828,181000,242877280,4155,4155,4155,4155,0
|
|
20230828,180900,242877280,4155,4155,4155,4155,0
|
|
20230828,180800,242877280,4155,4155,4155,4155,0
|
|
20230828,180700,242877280,4155,4155,4155,4155,0
|
|
20230828,180600,242877280,4155,4155,4155,4155,0
|
|
20230828,180500,242877280,4155,4155,4155,4155,0
|
|
20230828,180400,242877280,4155,4155,4155,4155,0
|
|
20230828,180300,242877280,4155,4155,4155,4155,0
|
|
20230828,180200,242877280,4155,4155,4155,4155,0
|
|
20230828,180100,242877280,4155,4155,4155,4155,0
|
|
20230828,180000,242877280,4155,4155,4155,4155,0
|
|
20230828,175900,242877280,4155,4155,4155,4155,0
|
|
20230828,175800,242877280,4155,4155,4155,4155,0
|
|
20230828,175700,242877280,4155,4155,4155,4155,0
|
|
20230828,175600,242877280,4155,4155,4155,4155,0
|
|
20230828,175500,242877280,4155,4155,4155,4155,0
|
|
20230828,175400,242877280,4155,4155,4155,4155,0
|
|
20230828,175300,242877280,4155,4155,4155,4155,0
|
|
20230828,175200,242877280,4155,4155,4155,4155,0
|
|
20230828,175100,242877280,4155,4155,4155,4155,0
|
|
20230828,175000,242877280,4155,4155,4155,4155,0
|
|
20230828,174900,242877280,4155,4155,4155,4155,0
|
|
20230828,174800,242877280,4155,4155,4155,4155,0
|
|
20230828,174700,242877280,4155,4155,4155,4155,0
|
|
20230828,174600,242877280,4155,4155,4155,4155,0
|
|
20230828,174500,242877280,4155,4155,4155,4155,0
|
|
20230828,174400,242877280,4155,4155,4155,4155,0
|
|
20230828,174300,242877280,4155,4155,4155,4155,0
|
|
20230828,174200,242877280,4155,4155,4155,4155,741
|
|
20230828,174100,242877280,4155,4155,4155,4155,0
|
|
20230828,174000,242877280,4155,4155,4155,4155,0
|
|
20230828,173900,242877280,4155,4155,4155,4155,0
|
|
20230828,173800,242877280,4155,4155,4155,4155,0
|
|
20230828,173700,242877280,4155,4155,4155,4155,0
|
|
20230828,173600,242877280,4155,4155,4155,4155,0
|
|
20230828,173500,242877280,4155,4155,4155,4155,0
|
|
20230828,173400,242877280,4155,4155,4155,4155,0
|
|
20230828,173300,242877280,4155,4155,4155,4155,0
|
|
20230828,173200,242877280,4155,4155,4155,4155,0
|
|
20230828,173100,242877280,4155,4155,4155,4155,0
|
|
20230828,173000,242877280,4155,4155,4155,4155,0
|
|
20230828,172900,242877280,4155,4155,4155,4155,0
|
|
20230828,172800,242877280,4155,4155,4155,4155,0
|
|
20230828,172700,242877280,4155,4155,4155,4155,0
|
|
20230828,172600,242877280,4155,4155,4155,4155,0
|
|
20230828,172500,242877280,4155,4155,4155,4155,0
|
|
20230828,172400,242877280,4155,4155,4155,4155,0
|
|
20230828,172300,242877280,4155,4155,4155,4155,0
|
|
20230828,172200,242877280,4155,4155,4155,4155,0
|
|
20230828,172100,242877280,4155,4155,4155,4155,0
|
|
20230828,172000,242877280,4155,4155,4155,4155,0
|
|
20230828,171900,242877280,4155,4155,4155,4155,0
|
|
20230828,171800,242877280,4155,4155,4155,4155,0
|
|
20230828,171700,242877280,4155,4155,4155,4155,0
|
|
20230828,171600,242877280,4155,4155,4155,4155,0
|
|
20230828,171500,242877280,4155,4155,4155,4155,0
|
|
20230828,171400,242877280,4155,4155,4155,4155,0
|
|
20230828,171300,242877280,4155,4155,4155,4155,0
|
|
20230828,171200,242877280,4155,4155,4155,4155,741
|
|
20230828,171100,242877280,4155,4155,4155,4155,0
|
|
20230828,171000,242877280,4155,4155,4155,4155,0
|
|
20230828,170900,242877280,4155,4155,4155,4155,0
|
|
20230828,170800,242877280,4155,4155,4155,4155,0
|
|
20230828,170700,242877280,4155,4155,4155,4155,0
|
|
20230828,170600,242877280,4155,4155,4155,4155,0
|
|
20230828,170500,242877280,4155,4155,4155,4155,0
|
|
20230828,170400,242877280,4155,4155,4155,4155,0
|
|
20230828,170300,242877280,4155,4155,4155,4155,0
|
|
20230828,170200,242877280,4155,4155,4155,4155,0
|
|
20230828,170100,242877280,4155,4155,4155,4155,0
|
|
20230828,170000,242877280,4155,4155,4155,4155,0
|
|
20230828,165900,242877280,4155,4155,4155,4155,0
|
|
20230828,165800,242877280,4155,4155,4155,4155,0
|
|
20230828,165700,242877280,4155,4155,4155,4155,0
|
|
20230828,165600,242877280,4155,4155,4155,4155,0
|
|
20230828,165500,242877280,4155,4155,4155,4155,0
|
|
20230828,165400,242877280,4155,4155,4155,4155,0
|
|
20230828,165300,242877280,4155,4155,4155,4155,0
|
|
20230828,165200,242877280,4155,4155,4155,4155,0
|
|
20230828,165100,242877280,4155,4155,4155,4155,0
|
|
20230828,165000,242877280,4155,4155,4155,4155,0
|
|
20230828,164900,242877280,4155,4155,4155,4155,0
|
|
20230828,164800,242877280,4155,4155,4155,4155,0
|
|
20230828,164700,242877280,4155,4155,4155,4155,0
|
|
20230828,164600,242877280,4155,4155,4155,4155,0
|
|
20230828,164500,242877280,4155,4155,4155,4155,0
|
|
20230828,164400,242877280,4155,4155,4155,4155,0
|
|
20230828,164300,242877280,4155,4155,4155,4155,0
|
|
20230828,164200,242877280,4155,4155,4155,4155,741
|
|
20230828,164100,242877280,4155,4155,4155,4155,0
|
|
20230828,164000,242877280,4155,4155,4155,4155,0
|
|
20230828,163900,242877280,4155,4155,4155,4155,0
|
|
20230828,163800,242877280,4155,4155,4155,4155,0
|
|
20230828,163700,242877280,4155,4155,4155,4155,0
|
|
20230828,163600,242877280,4155,4155,4155,4155,0
|
|
20230828,163500,242877280,4155,4155,4155,4155,0
|
|
20230828,163400,242877280,4155,4155,4155,4155,0
|
|
20230828,163300,242877280,4155,4155,4155,4155,0
|
|
20230828,163200,242877280,4155,4155,4155,4155,0
|
|
20230828,163100,242877280,4155,4155,4155,4155,0
|
|
20230828,163000,242877280,4155,4155,4155,4155,0
|
|
20230828,162900,242877280,4155,4155,4155,4155,0
|
|
20230828,162800,242877280,4155,4155,4155,4155,0
|
|
20230828,162700,242877280,4155,4155,4155,4155,0
|
|
20230828,162600,242877280,4155,4155,4155,4155,0
|
|
20230828,162500,242877280,4155,4155,4155,4155,0
|
|
20230828,162400,242877280,4155,4155,4155,4155,0
|
|
20230828,162300,242877280,4155,4155,4155,4155,0
|
|
20230828,162200,242877280,4155,4155,4155,4155,0
|
|
20230828,162100,242877280,4155,4155,4155,4155,0
|
|
20230828,162000,242877280,4155,4155,4155,4155,0
|
|
20230828,161900,242877280,4155,4155,4155,4155,0
|
|
20230828,161800,242877280,4155,4155,4155,4155,0
|
|
20230828,161700,242877280,4155,4155,4155,4155,0
|
|
20230828,161600,242877280,4155,4155,4155,4155,0
|
|
20230828,161500,242877280,4155,4155,4155,4155,0
|
|
20230828,161400,242877280,4155,4155,4155,4155,0
|
|
20230828,161300,242877280,4155,4155,4155,4155,0
|
|
20230828,161200,242877280,4155,4155,4155,4155,741
|
|
20230828,161100,242877280,4155,4155,4155,4155,0
|
|
20230828,161000,242877280,4155,4155,4155,4155,0
|
|
20230828,160900,242877280,4155,4155,4155,4155,0
|
|
20230828,160800,242877280,4155,4155,4155,4155,0
|
|
20230828,160700,242877280,4155,4155,4155,4155,0
|
|
20230828,160600,242877280,4155,4155,4155,4155,0
|
|
20230828,160500,242877280,4155,4155,4155,4155,0
|
|
20230828,160400,242877280,4155,4155,4155,4155,0
|
|
20230828,160300,242877280,4155,4155,4155,4155,0
|
|
20230828,160200,242877280,4155,4155,4155,4155,0
|
|
20230828,160100,242877280,4155,4155,4155,4155,0
|
|
20230828,160000,242877280,4155,4155,4155,4155,0
|
|
20230828,155900,242877280,4155,4155,4155,4155,0
|
|
20230828,155800,242877280,4155,4155,4155,4155,0
|
|
20230828,155700,242877280,4155,4155,4155,4155,0
|
|
20230828,155600,242877280,4155,4155,4155,4155,0
|
|
20230828,155500,242877280,4155,4155,4155,4155,0
|
|
20230828,155400,242877280,4155,4155,4155,4155,0
|
|
20230828,155300,242877280,4155,4155,4155,4155,0
|
|
20230828,155200,242877280,4155,4155,4155,4155,0
|
|
20230828,155100,242877280,4155,4155,4155,4155,0
|
|
20230828,155000,242877280,4155,4155,4155,4155,0
|
|
20230828,154900,242877280,4155,4155,4155,4155,0
|
|
20230828,154800,242877280,4155,4155,4155,4155,0
|
|
20230828,154700,242877280,4155,4155,4155,4155,0
|
|
20230828,154600,242877280,4155,4155,4155,4155,0
|
|
20230828,154500,242877280,4155,4155,4155,4155,0
|
|
20230828,154400,242877280,4155,4155,4155,4155,0
|
|
20230828,154300,242877280,4155,4155,4155,4155,0
|
|
20230828,154200,242877280,4155,4155,4155,4155,741
|
|
20230828,154100,242877280,4155,4155,4155,4155,0
|
|
20230828,154000,242877280,4155,4155,4155,4155,0
|
|
20230828,153900,242877280,4155,4155,4155,4155,0
|
|
20230828,153800,242877280,4155,4155,4155,4155,0
|
|
20230828,153700,242877280,4155,4155,4155,4155,0
|
|
20230828,153600,242877280,4155,4155,4155,4155,0
|
|
20230828,153500,242877280,4155,4155,4155,4155,0
|
|
20230828,153400,242877280,4155,4155,4155,4155,0
|
|
20230828,153300,242877280,4155,4155,4155,4155,0
|
|
20230828,153200,242877280,4155,4155,4155,4155,0
|
|
20230828,153100,242877280,4155,4155,4155,4155,0
|
|
20230828,153000,242877280,4155,4155,4155,4155,741
|
|
20230828,152900,239798425,4160,4160,4160,4160,0
|
|
20230828,152800,239798425,4160,4160,4160,4160,0
|
|
20230828,152700,239798425,4160,4160,4160,4160,0
|
|
20230828,152600,239798425,4160,4160,4160,4160,0
|
|
20230828,152500,239798425,4160,4160,4160,4160,0
|
|
20230828,152400,239798425,4160,4160,4160,4160,0
|
|
20230828,152300,239798425,4160,4160,4160,4160,0
|
|
20230828,152200,239798425,4160,4160,4160,4160,0
|
|
20230828,152100,239798425,4160,4160,4160,4160,0
|
|
20230828,152000,239798425,4160,4160,4160,4160,0
|
|
20230828,151900,239798425,4160,4160,4160,4135,70
|
|
20230828,151800,239508490,4160,4160,4160,4160,300
|
|
20230828,151700,238260490,4160,4160,4160,4160,20
|
|
20230828,151600,238177290,4160,4160,4160,4160,0
|
|
20230828,151500,238177290,4160,4160,4160,4160,33
|
|
20230828,151400,238040010,4160,4160,4160,4160,1
|
|
20230828,151300,238035850,4155,4155,4155,4155,1
|
|
20230828,151200,238031695,4160,4160,4160,4160,0
|
|
20230828,151100,238031695,4160,4160,4160,4160,33
|
|
20230828,151000,237894415,4160,4150,4160,4150,28
|
|
20230828,150900,237778045,4150,4150,4150,4150,0
|
|
20230828,150800,237778045,4150,4145,4150,4145,201
|
|
20230828,150700,236943900,4150,4150,4150,4150,492
|
|
20230828,150600,234902100,4145,4145,4145,4145,9
|
|
20230828,150500,234864795,4145,4145,4145,4145,0
|
|
20230828,150400,234864795,4145,4145,4145,4145,0
|
|
20230828,150300,234864795,4145,4145,4145,4145,22
|
|
20230828,150200,234773605,4145,4145,4145,4145,0
|
|
20230828,150100,234773605,4145,4145,4145,4145,0
|
|
20230828,150000,234773605,4145,4145,4145,4145,21
|
|
20230828,145900,234686560,4145,4145,4145,4145,0
|
|
20230828,145800,234686560,4145,4145,4145,4145,0
|
|
20230828,145700,234686560,4145,4145,4145,4145,20
|
|
20230828,145600,234603660,4145,4145,4145,4145,0
|
|
20230828,145500,234603660,4145,4145,4145,4145,0
|
|
20230828,145400,234603660,4145,4145,4145,4145,35
|
|
20230828,145300,234458585,4145,4145,4145,4145,1
|
|
20230828,145200,234454440,4145,4145,4145,4145,0
|
|
20230828,145100,234454440,4145,4145,4145,4145,0
|
|
20230828,145000,234454440,4145,4145,4145,4145,0
|
|
20230828,144900,234454440,4145,4145,4145,4145,0
|
|
20230828,144800,234454440,4145,4145,4145,4145,0
|
|
20230828,144700,234454440,4145,4145,4145,4145,33
|
|
20230828,144600,234317655,4145,4145,4145,4145,0
|
|
20230828,144500,234317655,4145,4145,4145,4145,100
|
|
20230828,144400,233903155,4145,4145,4145,4145,0
|
|
20230828,144300,233903155,4145,4145,4145,4145,0
|
|
20230828,144200,233903155,4145,4145,4145,4145,1
|
|
20230828,144100,233899010,4145,4145,4145,4145,0
|
|
20230828,144000,233899010,4145,4145,4145,4145,0
|
|
20230828,143900,233899010,4145,4145,4145,4145,34
|
|
20230828,143800,233758080,4150,4150,4150,4150,0
|
|
20230828,143700,233758080,4150,4150,4150,4150,0
|
|
20230828,143600,233758080,4150,4150,4150,4150,0
|
|
20230828,143500,233758080,4150,4150,4150,4150,0
|
|
20230828,143400,233758080,4150,4150,4150,4150,0
|
|
20230828,143300,233758080,4150,4150,4150,4150,0
|
|
20230828,143200,233758080,4150,4150,4150,4150,0
|
|
20230828,143100,233758080,4150,4150,4150,4150,34
|
|
20230828,143000,233616980,4150,4150,4150,4150,0
|
|
20230828,142900,233616980,4150,4150,4150,4150,2
|
|
20230828,142800,233608680,4160,4160,4160,4160,0
|
|
20230828,142700,233608680,4160,4160,4160,4160,0
|
|
20230828,142600,233608680,4160,4160,4160,4160,0
|
|
20230828,142500,233608680,4160,4150,4160,4150,1600
|
|
20230828,142400,226952690,4150,4145,4155,4145,203
|
|
20230828,142300,226109940,4140,4140,4140,4140,200
|
|
20230828,142200,225281940,4145,4145,4145,4145,34
|
|
20230828,142100,225141010,4150,4145,4150,4145,1200
|
|
20230828,142000,220166400,4145,4140,4145,4140,2
|
|
20230828,141900,220158115,4140,4140,4140,4140,0
|
|
20230828,141800,220158115,4140,4140,4140,4140,25
|
|
20230828,141700,220054615,4150,4145,4150,4145,87
|
|
20230828,141600,219693995,4145,4145,4145,4145,0
|
|
20230828,141500,219693995,4145,4145,4145,4145,0
|
|
20230828,141400,219693995,4145,4145,4145,4145,37
|
|
20230828,141300,219540630,4150,4150,4150,4150,0
|
|
20230828,141200,219540630,4150,4150,4150,4150,0
|
|
20230828,141100,219540630,4150,4150,4150,4150,0
|
|
20230828,141000,219540630,4150,4150,4150,4150,0
|
|
20230828,140900,219540630,4150,4150,4150,4150,0
|
|
20230828,140800,219540630,4150,4150,4150,4150,0
|
|
20230828,140700,219540630,4150,4150,4150,4150,0
|
|
20230828,140600,219540630,4150,4150,4150,4150,0
|
|
20230828,140500,219540630,4150,4150,4150,4150,36
|
|
20230828,140400,219391230,4150,4150,4150,4150,0
|
|
20230828,140300,219391230,4150,4150,4150,4150,0
|
|
20230828,140200,219391230,4150,4150,4150,4150,0
|
|
20230828,140100,219391230,4150,4150,4150,4150,0
|
|
20230828,140000,219391230,4150,4150,4150,4150,0
|
|
20230828,135900,219391230,4150,4150,4150,4150,0
|
|
20230828,135800,219391230,4150,4150,4150,4150,0
|
|
20230828,135700,219391230,4150,4150,4150,4150,36
|
|
20230828,135600,219241830,4150,4150,4150,4150,2
|
|
20230828,135500,219233530,4140,4140,4140,4140,0
|
|
20230828,135400,219233530,4140,4140,4140,4140,0
|
|
20230828,135300,219233530,4140,4140,4140,4140,0
|
|
20230828,135200,219233530,4140,4140,4140,4140,0
|
|
20230828,135100,219233530,4140,4140,4140,4140,0
|
|
20230828,135000,219233530,4140,4140,4140,4140,1
|
|
20230828,134900,219229390,4150,4150,4150,4150,32
|
|
20230828,134800,219096590,4155,4155,4155,4155,0
|
|
20230828,134700,219096590,4155,4155,4155,4155,0
|
|
20230828,134600,219096590,4155,4155,4155,4155,0
|
|
20230828,134500,219096590,4155,4155,4155,4155,0
|
|
20230828,134400,219096590,4155,4155,4155,4155,0
|
|
20230828,134300,219096590,4155,4155,4155,4155,0
|
|
20230828,134200,219096590,4155,4155,4155,4155,0
|
|
20230828,134100,219096590,4155,4155,4155,4155,0
|
|
20230828,134000,219096590,4155,4155,4155,4155,0
|
|
20230828,133900,219096590,4155,4155,4155,4155,0
|
|
20230828,133800,219096590,4155,4155,4155,4155,0
|
|
20230828,133700,219096590,4155,4155,4155,4155,0
|
|
20230828,133600,219096590,4155,4155,4155,4155,0
|
|
20230828,133500,219096590,4155,4155,4155,4155,903
|
|
20230828,133400,215344625,4160,4160,4160,4160,321
|
|
20230828,133300,214009265,4160,4160,4170,4160,813
|
|
20230828,133200,210620160,4160,4160,4160,4160,0
|
|
20230828,133100,210620160,4160,4150,4165,4150,2112
|
|
20230828,133000,201836865,4155,4150,4155,4150,5
|
|
20230828,132900,201816110,4145,4140,4155,4140,3803
|
|
20230828,132800,186018620,4150,4140,4150,4140,700
|
|
20230828,132700,183114175,4140,4140,4140,4140,9
|
|
20230828,132600,183076915,4140,4140,4140,4140,2
|
|
20230828,132500,183068635,4130,4130,4130,4130,0
|
|
20230828,132400,183068635,4130,4130,4130,4130,0
|
|
20230828,132300,183068635,4130,4125,4130,4125,800
|
|
20230828,132200,179767725,4120,4120,4120,4120,0
|
|
20230828,132100,179767725,4120,4120,4120,4120,0
|
|
20230828,132000,179767725,4120,4120,4120,4120,0
|
|
20230828,131900,179767725,4120,4120,4120,4120,8
|
|
20230828,131800,179734765,4130,4130,4130,4130,0
|
|
20230828,131700,179734765,4130,4130,4130,4130,36
|
|
20230828,131600,179586085,4130,4125,4130,4125,2
|
|
20230828,131500,179577830,4140,4140,4140,4140,0
|
|
20230828,131400,179577830,4140,4125,4140,4125,20
|
|
20230828,131300,179495165,4115,4115,4115,4115,0
|
|
20230828,131200,179495165,4115,4115,4115,4115,0
|
|
20230828,131100,179495165,4115,4115,4115,4115,0
|
|
20230828,131000,179495165,4115,4115,4115,4115,0
|
|
20230828,130900,179495165,4115,4115,4115,4115,29
|
|
20230828,130800,179375830,4120,4120,4120,4120,0
|
|
20230828,130700,179375830,4120,4095,4120,4095,494
|
|
20230828,130600,177352700,4110,4115,4115,4110,488
|
|
20230828,130500,175344585,4105,4100,4110,4100,1074
|
|
20230828,130400,170938120,4110,4130,4130,4110,3449
|
|
20230828,130300,156738770,4135,4135,4135,4135,0
|
|
20230828,130200,156738770,4135,4145,4145,4125,776
|
|
20230828,130100,153534770,4145,4145,4145,4145,1011
|
|
20230828,130000,149344175,4165,4155,4165,4155,345
|
|
20230828,125900,147909105,4160,4160,4160,4160,20
|
|
20230828,125800,147825905,4160,4160,4160,4160,226
|
|
20230828,125700,146885745,4145,4145,4145,4145,10
|
|
20230828,125600,146844295,4160,4160,4160,4160,0
|
|
20230828,125500,146844295,4160,4160,4160,4160,0
|
|
20230828,125400,146844295,4160,4130,4160,4130,2672
|
|
20230828,125300,135771330,4130,4130,4130,4130,0
|
|
20230828,125200,135771330,4130,4130,4130,4130,0
|
|
20230828,125100,135771330,4130,4125,4130,4125,2
|
|
20230828,125000,135763075,4125,4125,4125,4125,1
|
|
20230828,124900,135758950,4130,4130,4130,4130,1
|
|
20230828,124800,135754820,4120,4120,4120,4120,100
|
|
20230828,124700,135342820,4130,4130,4130,4130,0
|
|
20230828,124600,135342820,4130,4130,4130,4130,1
|
|
20230828,124500,135338690,4120,4125,4125,4120,279
|
|
20230828,124400,134188775,4125,4125,4125,4125,0
|
|
20230828,124300,134188775,4125,4120,4125,4120,573
|
|
20230828,124200,131825955,4120,4110,4120,4110,610
|
|
20230828,124100,129314330,4115,4115,4115,4115,3
|
|
20230828,124000,129301985,4120,4110,4120,4110,560
|
|
20230828,123900,126997005,4110,4110,4115,4110,1239
|
|
20230828,123800,121904710,4110,4095,4110,4095,1400
|
|
20230828,123700,116155235,4100,4100,4100,4100,0
|
|
20230828,123600,116155235,4100,4095,4100,4095,500
|
|
20230828,123500,114105240,4100,4100,4100,4100,399
|
|
20230828,123400,112469340,4100,4075,4100,4075,1105
|
|
20230828,123300,107938935,4070,4085,4100,4070,538
|
|
20230828,123200,105733760,4100,4070,4100,4070,502
|
|
20230828,123100,103675645,4075,4070,4100,4055,2754
|
|
20230828,123000,92427420,4080,4060,4080,4060,300
|
|
20230828,122900,91206060,4050,4055,4060,4050,112
|
|
20230828,122800,90751510,4060,4060,4060,4060,0
|
|
20230828,122700,90751510,4060,4060,4060,4060,0
|
|
20230828,122600,90751510,4060,4060,4060,4060,0
|
|
20230828,122500,90751510,4060,4060,4060,4060,0
|
|
20230828,122400,90751510,4060,4060,4060,4060,0
|
|
20230828,122300,90751510,4060,4060,4060,4060,2
|
|
20230828,122200,90743390,4050,4050,4050,4050,50
|
|
20230828,122100,90540890,4050,4050,4050,4050,0
|
|
20230828,122000,90540890,4050,4050,4050,4050,63
|
|
20230828,121900,90285740,4050,4050,4050,4050,38
|
|
20230828,121800,90131840,4040,4040,4040,4040,0
|
|
20230828,121700,90131840,4040,4040,4040,4040,0
|
|
20230828,121600,90131840,4040,4040,4040,4040,0
|
|
20230828,121500,90131840,4040,4040,4040,4040,0
|
|
20230828,121400,90131840,4040,4040,4040,4040,0
|
|
20230828,121300,90131840,4040,4040,4040,4040,0
|
|
20230828,121200,90131840,4040,4040,4040,4040,0
|
|
20230828,121100,90131840,4040,4040,4040,4040,0
|
|
20230828,121000,90131840,4040,4040,4040,4040,0
|
|
20230828,120900,90131840,4040,4040,4040,4040,600
|
|
20230828,120800,87707840,4040,4040,4040,4040,0
|
|
20230828,120700,87707840,4040,4040,4040,4040,200
|
|
20230828,120600,86899840,4040,4040,4040,4040,87
|
|
20230828,120500,86548360,4030,4030,4030,4030,0
|
|
20230828,120400,86548360,4030,4030,4030,4030,0
|
|
20230828,120300,86548360,4030,4030,4030,4030,0
|
|
20230828,120200,86548360,4030,4030,4030,4030,0
|
|
20230828,120100,86548360,4030,4030,4030,4030,0
|
|
20230828,120000,86548360,4030,4030,4030,4030,27
|
|
20230828,115900,86439550,4030,4030,4030,4030,0
|
|
20230828,115800,86439550,4030,4030,4030,4030,26
|
|
20230828,115700,86334770,4030,4030,4030,4030,26
|
|
20230828,115600,86229990,4030,4030,4030,4030,0
|
|
20230828,115500,86229990,4030,4030,4030,4030,27
|
|
20230828,115400,86121180,4030,4030,4030,4030,27
|
|
20230828,115300,86012370,4030,4030,4030,4030,26
|
|
20230828,115200,85907590,4030,4030,4030,4030,0
|
|
20230828,115100,85907590,4030,4040,4040,4030,63
|
|
20230828,115000,85653340,4030,4030,4030,4030,27
|
|
20230828,114900,85544530,4030,4030,4030,4030,0
|
|
20230828,114800,85544530,4030,4030,4030,4030,26
|
|
20230828,114700,85439750,4030,4030,4030,4030,27
|
|
20230828,114600,85330940,4030,4030,4030,4030,26
|
|
20230828,114500,85226160,4030,4030,4030,4030,0
|
|
20230828,114400,85226160,4030,4030,4030,4030,27
|
|
20230828,114300,85117350,4030,4030,4030,4030,27
|
|
20230828,114200,85008540,4040,4040,4040,4040,71
|
|
20230828,114100,84721700,4030,4030,4030,4030,26
|
|
20230828,114000,84616920,4030,4030,4030,4030,27
|
|
20230828,113900,84508110,4030,4030,4030,4030,27
|
|
20230828,113800,84399300,4030,4030,4030,4030,0
|
|
20230828,113700,84399300,4030,4030,4030,4030,26
|
|
20230828,113600,84294520,4030,4030,4030,4030,27
|
|
20230828,113500,84185710,4030,4030,4030,4030,0
|
|
20230828,113400,84185710,4030,4030,4030,4030,26
|
|
20230828,113300,84080930,4030,4030,4030,4030,27
|
|
20230828,113200,83972120,4030,4030,4030,4030,27
|
|
20230828,113100,83863310,4030,4030,4030,4030,0
|
|
20230828,113000,83863310,4030,4040,4040,4030,27
|
|
20230828,112900,83754490,4030,4030,4030,4030,727
|
|
20230828,112800,80824680,4030,4030,4030,4030,0
|
|
20230828,112700,80824680,4030,4030,4040,4030,32
|
|
20230828,112600,80695710,4030,4030,4030,4030,26
|
|
20230828,112500,80590930,4035,4035,4035,4035,27
|
|
20230828,112400,80481985,4040,4040,4040,4040,95
|
|
20230828,112300,80098185,4035,4035,4035,4035,26
|
|
20230828,112200,79993275,4035,4030,4035,4030,179
|
|
20230828,112100,79271895,4030,4030,4030,4030,0
|
|
20230828,112000,79271895,4030,4040,4040,4030,30
|
|
20230828,111900,79150985,4030,4030,4030,4030,29
|
|
20230828,111800,79034115,4030,4030,4030,4030,27
|
|
20230828,111700,78925305,4040,4030,4040,4030,51
|
|
20230828,111600,78719765,4040,4040,4040,4040,23
|
|
20230828,111500,78626845,4040,4050,4060,4040,28
|
|
20230828,111400,78513695,4040,4040,4040,4040,0
|
|
20230828,111300,78513695,4040,4035,4060,4035,35
|
|
20230828,111200,78372250,4025,4025,4025,4025,26
|
|
20230828,111100,78267600,4025,4025,4025,4025,27
|
|
20230828,111000,78158925,4035,4035,4035,4035,1
|
|
20230828,110900,78154890,4025,4025,4025,4025,27
|
|
20230828,110800,78046215,4025,4025,4025,4025,26
|
|
20230828,110700,77941565,4025,4025,4025,4025,0
|
|
20230828,110600,77941565,4025,4025,4025,4025,27
|
|
20230828,110500,77832890,4025,4025,4025,4025,27
|
|
20230828,110400,77724215,4025,4025,4025,4025,26
|
|
20230828,110300,77619565,4025,4025,4025,4025,0
|
|
20230828,110200,77619565,4025,4035,4045,4025,29
|
|
20230828,110100,77502810,4025,4025,4025,4025,48
|
|
20230828,110000,77309610,4025,4025,4025,4025,27
|
|
20230828,105900,77200935,4030,4030,4030,4030,1
|
|
20230828,105800,77196905,4020,4020,4020,4020,27
|
|
20230828,105700,77088365,4030,4030,4030,4030,3
|
|
20230828,105600,77076275,4045,4030,4045,4030,28
|
|
20230828,105500,76963420,4020,4020,4020,4020,29
|
|
20230828,105400,76846840,4020,4020,4020,4020,27
|
|
20230828,105300,76738300,4030,4030,4030,4030,2
|
|
20230828,105200,76730240,4030,4030,4030,4030,1
|
|
20230828,105100,76726210,4025,4025,4025,4025,27
|
|
20230828,105000,76617535,4045,4025,4045,4025,32
|
|
20230828,104900,76488705,4045,4030,4045,4030,813
|
|
20230828,104800,73210790,4020,4030,4030,4020,28
|
|
20230828,104700,73098220,4025,4015,4025,4015,159
|
|
20230828,104600,72458515,4025,4015,4025,4015,1063
|
|
20230828,104500,68180200,4015,4015,4015,4015,0
|
|
20230828,104400,68180200,4015,4015,4015,4015,27
|
|
20230828,104300,68071795,4015,4015,4015,4015,27
|
|
20230828,104200,67963390,4015,4015,4015,4015,0
|
|
20230828,104100,67963390,4015,4025,4025,4015,70
|
|
20230828,104000,67681900,4025,4020,4025,4020,31
|
|
20230828,103900,67557260,4020,4020,4020,4020,26
|
|
20230828,103800,67452740,4025,4020,4025,4020,69
|
|
20230828,103700,67175020,4020,4020,4020,4010,29
|
|
20230828,103600,67058710,4010,4010,4010,4010,27
|
|
20230828,103500,66950440,4010,4010,4010,4010,0
|
|
20230828,103400,66950440,4010,4020,4020,4010,27
|
|
20230828,103300,66842160,4010,4010,4010,4010,27
|
|
20230828,103200,66733890,4010,4010,4010,4010,27
|
|
20230828,103100,66625620,4010,4010,4010,4010,0
|
|
20230828,103000,66625620,4010,4020,4020,4010,537
|
|
20230828,102900,64467140,4020,4010,4020,4010,227
|
|
20230828,102800,63554870,4010,4010,4010,4010,0
|
|
20230828,102700,63554870,4010,4020,4020,4010,36
|
|
20230828,102600,63410410,4010,4010,4010,4010,27
|
|
20230828,102500,63302140,4010,4010,4010,4010,27
|
|
20230828,102400,63193870,4010,4010,4010,4010,0
|
|
20230828,102300,63193870,4010,4010,4010,4010,26
|
|
20230828,102200,63089610,4010,4010,4010,4010,27
|
|
20230828,102100,62981340,4020,4020,4020,4020,37
|
|
20230828,102000,62832600,4010,4010,4010,4010,27
|
|
20230828,101900,62724330,4010,4010,4010,4010,26
|
|
20230828,101800,62620070,4020,4010,4020,4010,33
|
|
20230828,101700,62487680,4010,4010,4010,4010,0
|
|
20230828,101600,62487680,4010,4020,4020,4010,64
|
|
20230828,101500,62230660,4020,4010,4020,4010,28
|
|
20230828,101400,62118370,4015,4015,4015,4015,17
|
|
20230828,101300,62050115,4015,4025,4025,4015,48
|
|
20230828,101200,61857015,4015,4015,4015,4015,26
|
|
20230828,101100,61752625,4010,4010,4010,4010,27
|
|
20230828,101000,61644355,4010,4010,4010,4010,0
|
|
20230828,100900,61644355,4010,4010,4010,4010,27
|
|
20230828,100800,61536085,4010,4010,4010,4010,26
|
|
20230828,100700,61431825,4010,4010,4010,4010,10
|
|
20230828,100600,61391725,4010,4010,4010,4010,27
|
|
20230828,100500,61283455,4010,4010,4010,4010,26
|
|
20230828,100400,61179195,4025,4010,4025,4010,29
|
|
20230828,100300,61062880,4020,4020,4020,4020,1033
|
|
20230828,100200,56910220,4010,4010,4010,4010,27
|
|
20230828,100100,56801950,4010,4010,4010,4010,26
|
|
20230828,100000,56697690,4010,4010,4010,4010,27
|
|
20230828,095900,56589420,4010,4010,4010,4010,0
|
|
20230828,095800,56589420,4010,4010,4010,4010,27
|
|
20230828,095700,56481150,4010,4010,4010,4010,26
|
|
20230828,095600,56376890,4010,4010,4010,4010,0
|
|
20230828,095500,56376890,4010,4010,4010,4010,27
|
|
20230828,095400,56268620,4010,4010,4010,4010,476
|
|
20230828,095300,54359860,4010,4010,4010,4005,257
|
|
20230828,095200,53329425,4010,4010,4010,4010,1135
|
|
20230828,095100,48778075,4010,4010,4010,4010,27
|
|
20230828,095000,48669805,4010,4010,4010,4010,26
|
|
20230828,094900,48565545,4020,4020,4020,4020,200
|
|
20230828,094800,47761545,4010,4010,4010,4010,27
|
|
20230828,094700,47653275,4010,4010,4010,4010,27
|
|
20230828,094600,47545005,4010,4010,4010,4010,37
|
|
20230828,094500,47396635,4015,4015,4015,4015,8
|
|
20230828,094400,47364515,4010,4010,4010,4010,350
|
|
20230828,094300,45961015,4010,4010,4010,4010,26
|
|
20230828,094200,45856755,4015,4015,4015,4015,0
|
|
20230828,094100,45856755,4015,4020,4020,4015,11
|
|
20230828,094000,45812575,4020,4020,4020,4020,1
|
|
20230828,093900,45808555,4020,4015,4020,4015,27
|
|
20230828,093800,45700145,4025,4015,4025,4015,153
|
|
20230828,093700,45085840,4015,4015,4015,4015,277
|
|
20230828,093600,43973685,4015,4015,4015,4015,27
|
|
20230828,093500,43865280,4015,4015,4015,4015,0
|
|
20230828,093400,43865280,4015,4015,4015,4015,227
|
|
20230828,093300,42953875,4015,4015,4015,4015,27
|
|
20230828,093200,42845470,4025,4015,4025,4015,27
|
|
20230828,093100,42737055,4020,4020,4020,4020,0
|
|
20230828,093000,42737055,4020,4025,4025,4020,28
|
|
20230828,092900,42624490,4020,4025,4025,4020,478
|
|
20230828,092800,40702925,4015,4015,4015,4015,0
|
|
20230828,092700,40702925,4015,4015,4025,4015,227
|
|
20230828,092600,39791510,4015,4015,4015,4015,29
|
|
20230828,092500,39675075,4015,4015,4015,4015,27
|
|
20230828,092400,39566670,4015,4015,4015,4015,0
|
|
20230828,092300,39566670,4015,4015,4015,4010,72
|
|
20230828,092200,39277720,4015,4010,4015,4010,131
|
|
20230828,092100,38752390,4020,4010,4020,4010,954
|
|
20230828,092000,34926810,4010,4025,4025,4010,1428
|
|
20230828,091900,29198220,4015,4015,4015,4015,27
|
|
20230828,091800,29089815,4015,4015,4015,4015,27
|
|
20230828,091700,28981410,4020,4020,4020,4020,461
|
|
20230828,091600,27128190,4020,4020,4020,4020,26
|
|
20230828,091500,27023670,4020,4020,4020,4020,27
|
|
20230828,091400,26915130,4025,4025,4025,4025,20
|
|
20230828,091300,26834630,4025,4025,4025,4025,20
|
|
20230828,091200,26754130,4020,4030,4030,4020,326
|
|
20230828,091100,25440610,4020,4020,4020,4020,31
|
|
20230828,091000,25315990,4020,4020,4020,4020,4
|
|
20230828,090900,25299910,4020,4020,4020,4020,30
|
|
20230828,090800,25179310,4040,4025,4040,4020,275
|
|
20230828,090700,24072440,4025,4025,4025,4020,35
|
|
20230828,090600,23931585,4020,4020,4020,4020,4
|
|
20230828,090500,23915505,4020,4035,4050,4020,2867
|
|
20230828,090400,12352730,4040,4035,4040,4035,61
|
|
20230828,090300,12106445,4035,4035,4035,4035,4
|
|
20230828,090200,12090305,4035,4035,4035,4035,27
|
|
20230828,090100,11981360,4035,4035,4035,4035,30
|
|
20230828,090000,11860310,4035,4030,4035,4030,2943
|