583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,184000,188546485,4050,4050,4050,4050,1149
|
|
20230828,183900,188546485,4050,4050,4050,4050,0
|
|
20230828,183800,188546485,4050,4050,4050,4050,0
|
|
20230828,183700,188546485,4050,4050,4050,4050,0
|
|
20230828,183600,188546485,4050,4050,4050,4050,0
|
|
20230828,183500,188546485,4050,4050,4050,4050,0
|
|
20230828,183400,188546485,4050,4050,4050,4050,0
|
|
20230828,183300,188546485,4050,4050,4050,4050,0
|
|
20230828,183200,188546485,4050,4050,4050,4050,0
|
|
20230828,183100,188546485,4050,4050,4050,4050,0
|
|
20230828,183000,188546485,4050,4050,4050,4050,0
|
|
20230828,182900,188546485,4050,4050,4050,4050,0
|
|
20230828,182800,188546485,4050,4050,4050,4050,0
|
|
20230828,182700,188546485,4050,4050,4050,4050,0
|
|
20230828,182600,188546485,4050,4050,4050,4050,0
|
|
20230828,182500,188546485,4050,4050,4050,4050,0
|
|
20230828,182400,188546485,4050,4050,4050,4050,0
|
|
20230828,182300,188546485,4050,4050,4050,4050,0
|
|
20230828,182200,188546485,4050,4050,4050,4050,0
|
|
20230828,182100,188546485,4050,4050,4050,4050,0
|
|
20230828,182000,188546485,4050,4050,4050,4050,0
|
|
20230828,181900,188546485,4050,4050,4050,4050,0
|
|
20230828,181800,188546485,4050,4050,4050,4050,0
|
|
20230828,181700,188546485,4050,4050,4050,4050,0
|
|
20230828,181600,188546485,4050,4050,4050,4050,0
|
|
20230828,181500,188546485,4050,4050,4050,4050,0
|
|
20230828,181400,188546485,4050,4050,4050,4050,0
|
|
20230828,181300,188546485,4050,4050,4050,4050,0
|
|
20230828,181200,188546485,4050,4050,4050,4050,0
|
|
20230828,181100,188546485,4050,4050,4050,4050,0
|
|
20230828,181000,188546485,4050,4050,4050,4050,1149
|
|
20230828,180900,188546485,4050,4050,4050,4050,0
|
|
20230828,180800,188546485,4050,4050,4050,4050,0
|
|
20230828,180700,188546485,4050,4050,4050,4050,0
|
|
20230828,180600,188546485,4050,4050,4050,4050,0
|
|
20230828,180500,188546485,4050,4050,4050,4050,0
|
|
20230828,180400,188546485,4050,4050,4050,4050,0
|
|
20230828,180300,188546485,4050,4050,4050,4050,0
|
|
20230828,180200,188546485,4050,4050,4050,4050,0
|
|
20230828,180100,188546485,4050,4050,4050,4050,0
|
|
20230828,180000,188546485,4050,4050,4050,4050,0
|
|
20230828,175900,188546485,4050,4050,4050,4050,0
|
|
20230828,175800,188546485,4050,4050,4050,4050,0
|
|
20230828,175700,188546485,4050,4050,4050,4050,0
|
|
20230828,175600,188546485,4050,4050,4050,4050,0
|
|
20230828,175500,188546485,4050,4050,4050,4050,0
|
|
20230828,175400,188546485,4050,4050,4050,4050,0
|
|
20230828,175300,188546485,4050,4050,4050,4050,0
|
|
20230828,175200,188546485,4050,4050,4050,4050,0
|
|
20230828,175100,188546485,4050,4050,4050,4050,0
|
|
20230828,175000,188546485,4050,4050,4050,4050,0
|
|
20230828,174900,188546485,4050,4050,4050,4050,0
|
|
20230828,174800,188546485,4050,4050,4050,4050,0
|
|
20230828,174700,188546485,4050,4050,4050,4050,0
|
|
20230828,174600,188546485,4050,4050,4050,4050,0
|
|
20230828,174500,188546485,4050,4050,4050,4050,0
|
|
20230828,174400,188546485,4050,4050,4050,4050,0
|
|
20230828,174300,188546485,4050,4050,4050,4050,0
|
|
20230828,174200,188546485,4050,4050,4050,4050,0
|
|
20230828,174100,188546485,4050,4050,4050,4050,0
|
|
20230828,174000,188546485,4050,4050,4050,4050,1149
|
|
20230828,173900,188546485,4050,4050,4050,4050,0
|
|
20230828,173800,188546485,4050,4050,4050,4050,0
|
|
20230828,173700,188546485,4050,4050,4050,4050,0
|
|
20230828,173600,188546485,4050,4050,4050,4050,0
|
|
20230828,173500,188546485,4050,4050,4050,4050,0
|
|
20230828,173400,188546485,4050,4050,4050,4050,0
|
|
20230828,173300,188546485,4050,4050,4050,4050,0
|
|
20230828,173200,188546485,4050,4050,4050,4050,0
|
|
20230828,173100,188546485,4050,4050,4050,4050,0
|
|
20230828,173000,188546485,4050,4050,4050,4050,0
|
|
20230828,172900,188546485,4050,4050,4050,4050,0
|
|
20230828,172800,188546485,4050,4050,4050,4050,0
|
|
20230828,172700,188546485,4050,4050,4050,4050,0
|
|
20230828,172600,188546485,4050,4050,4050,4050,0
|
|
20230828,172500,188546485,4050,4050,4050,4050,0
|
|
20230828,172400,188546485,4050,4050,4050,4050,0
|
|
20230828,172300,188546485,4050,4050,4050,4050,0
|
|
20230828,172200,188546485,4050,4050,4050,4050,0
|
|
20230828,172100,188546485,4050,4050,4050,4050,0
|
|
20230828,172000,188546485,4050,4050,4050,4050,0
|
|
20230828,171900,188546485,4050,4050,4050,4050,0
|
|
20230828,171800,188546485,4050,4050,4050,4050,0
|
|
20230828,171700,188546485,4050,4050,4050,4050,0
|
|
20230828,171600,188546485,4050,4050,4050,4050,0
|
|
20230828,171500,188546485,4050,4050,4050,4050,0
|
|
20230828,171400,188546485,4050,4050,4050,4050,0
|
|
20230828,171300,188546485,4050,4050,4050,4050,0
|
|
20230828,171200,188546485,4050,4050,4050,4050,0
|
|
20230828,171100,188546485,4050,4050,4050,4050,0
|
|
20230828,171000,188546485,4050,4050,4050,4050,1149
|
|
20230828,170900,188546485,4050,4050,4050,4050,0
|
|
20230828,170800,188546485,4050,4050,4050,4050,0
|
|
20230828,170700,188546485,4050,4050,4050,4050,0
|
|
20230828,170600,188546485,4050,4050,4050,4050,0
|
|
20230828,170500,188546485,4050,4050,4050,4050,0
|
|
20230828,170400,188546485,4050,4050,4050,4050,0
|
|
20230828,170300,188546485,4050,4050,4050,4050,0
|
|
20230828,170200,188546485,4050,4050,4050,4050,0
|
|
20230828,170100,188546485,4050,4050,4050,4050,0
|
|
20230828,170000,188546485,4050,4050,4050,4050,0
|
|
20230828,165900,188546485,4050,4050,4050,4050,0
|
|
20230828,165800,188546485,4050,4050,4050,4050,0
|
|
20230828,165700,188546485,4050,4050,4050,4050,0
|
|
20230828,165600,188546485,4050,4050,4050,4050,0
|
|
20230828,165500,188546485,4050,4050,4050,4050,0
|
|
20230828,165400,188546485,4050,4050,4050,4050,0
|
|
20230828,165300,188546485,4050,4050,4050,4050,0
|
|
20230828,165200,188546485,4050,4050,4050,4050,0
|
|
20230828,165100,188546485,4050,4050,4050,4050,0
|
|
20230828,165000,188546485,4050,4050,4050,4050,0
|
|
20230828,164900,188546485,4050,4050,4050,4050,0
|
|
20230828,164800,188546485,4050,4050,4050,4050,0
|
|
20230828,164700,188546485,4050,4050,4050,4050,0
|
|
20230828,164600,188546485,4050,4050,4050,4050,0
|
|
20230828,164500,188546485,4050,4050,4050,4050,0
|
|
20230828,164400,188546485,4050,4050,4050,4050,0
|
|
20230828,164300,188546485,4050,4050,4050,4050,0
|
|
20230828,164200,188546485,4050,4050,4050,4050,0
|
|
20230828,164100,188546485,4050,4050,4050,4050,0
|
|
20230828,164000,188546485,4050,4050,4050,4050,1149
|
|
20230828,163900,188546485,4050,4050,4050,4050,0
|
|
20230828,163800,188546485,4050,4050,4050,4050,0
|
|
20230828,163700,188546485,4050,4050,4050,4050,0
|
|
20230828,163600,188546485,4050,4050,4050,4050,0
|
|
20230828,163500,188546485,4050,4050,4050,4050,0
|
|
20230828,163400,188546485,4050,4050,4050,4050,0
|
|
20230828,163300,188546485,4050,4050,4050,4050,0
|
|
20230828,163200,188546485,4050,4050,4050,4050,0
|
|
20230828,163100,188546485,4050,4050,4050,4050,0
|
|
20230828,163000,188546485,4050,4050,4050,4050,0
|
|
20230828,162900,188546485,4050,4050,4050,4050,0
|
|
20230828,162800,188546485,4050,4050,4050,4050,0
|
|
20230828,162700,188546485,4050,4050,4050,4050,0
|
|
20230828,162600,188546485,4050,4050,4050,4050,0
|
|
20230828,162500,188546485,4050,4050,4050,4050,0
|
|
20230828,162400,188546485,4050,4050,4050,4050,0
|
|
20230828,162300,188546485,4050,4050,4050,4050,0
|
|
20230828,162200,188546485,4050,4050,4050,4050,0
|
|
20230828,162100,188546485,4050,4050,4050,4050,0
|
|
20230828,162000,188546485,4050,4050,4050,4050,0
|
|
20230828,161900,188546485,4050,4050,4050,4050,0
|
|
20230828,161800,188546485,4050,4050,4050,4050,0
|
|
20230828,161700,188546485,4050,4050,4050,4050,0
|
|
20230828,161600,188546485,4050,4050,4050,4050,0
|
|
20230828,161500,188546485,4050,4050,4050,4050,0
|
|
20230828,161400,188546485,4050,4050,4050,4050,0
|
|
20230828,161300,188546485,4050,4050,4050,4050,0
|
|
20230828,161200,188546485,4050,4050,4050,4050,0
|
|
20230828,161100,188546485,4050,4050,4050,4050,0
|
|
20230828,161000,188546485,4050,4050,4050,4050,1149
|
|
20230828,160900,188546485,4050,4050,4050,4050,0
|
|
20230828,160800,188546485,4050,4050,4050,4050,0
|
|
20230828,160700,188546485,4050,4050,4050,4050,0
|
|
20230828,160600,188546485,4050,4050,4050,4050,0
|
|
20230828,160500,188546485,4050,4050,4050,4050,0
|
|
20230828,160400,188546485,4050,4050,4050,4050,0
|
|
20230828,160300,188546485,4050,4050,4050,4050,0
|
|
20230828,160200,188546485,4050,4050,4050,4050,0
|
|
20230828,160100,188546485,4050,4050,4050,4050,0
|
|
20230828,160000,188546485,4050,4050,4050,4050,0
|
|
20230828,155900,188546485,4050,4050,4050,4050,0
|
|
20230828,155800,188546485,4050,4050,4050,4050,0
|
|
20230828,155700,188546485,4050,4050,4050,4050,0
|
|
20230828,155600,188546485,4050,4050,4050,4050,0
|
|
20230828,155500,188546485,4050,4050,4050,4050,0
|
|
20230828,155400,188546485,4050,4050,4050,4050,0
|
|
20230828,155300,188546485,4050,4050,4050,4050,0
|
|
20230828,155200,188546485,4050,4050,4050,4050,0
|
|
20230828,155100,188546485,4050,4050,4050,4050,0
|
|
20230828,155000,188546485,4050,4050,4050,4050,0
|
|
20230828,154900,188546485,4050,4050,4050,4050,0
|
|
20230828,154800,188546485,4050,4050,4050,4050,0
|
|
20230828,154700,188546485,4050,4050,4050,4050,0
|
|
20230828,154600,188546485,4050,4050,4050,4050,0
|
|
20230828,154500,188546485,4050,4050,4050,4050,0
|
|
20230828,154400,188546485,4050,4050,4050,4050,0
|
|
20230828,154300,188546485,4050,4050,4050,4050,0
|
|
20230828,154200,188546485,4050,4050,4050,4050,0
|
|
20230828,154100,188546485,4050,4050,4050,4050,0
|
|
20230828,154000,188546485,4050,4050,4050,4050,1149
|
|
20230828,153900,188546485,4050,4050,4050,4050,0
|
|
20230828,153800,188546485,4050,4050,4050,4050,0
|
|
20230828,153700,188546485,4050,4050,4050,4050,0
|
|
20230828,153600,188546485,4050,4050,4050,4050,0
|
|
20230828,153500,188546485,4050,4050,4050,4050,0
|
|
20230828,153400,188546485,4050,4050,4050,4050,0
|
|
20230828,153300,188546485,4050,4050,4050,4050,0
|
|
20230828,153200,188546485,4050,4050,4050,4050,0
|
|
20230828,153100,188546485,4050,4050,4050,4050,0
|
|
20230828,153000,188546485,4050,4050,4050,4050,1149
|
|
20230828,152900,183893035,4055,4055,4055,4055,0
|
|
20230828,152800,183893035,4055,4055,4055,4055,0
|
|
20230828,152700,183893035,4055,4055,4055,4055,0
|
|
20230828,152600,183893035,4055,4055,4055,4055,0
|
|
20230828,152500,183893035,4055,4055,4055,4055,0
|
|
20230828,152400,183893035,4055,4055,4055,4055,0
|
|
20230828,152300,183893035,4055,4055,4055,4055,0
|
|
20230828,152200,183893035,4055,4055,4055,4055,0
|
|
20230828,152100,183893035,4055,4055,4055,4055,0
|
|
20230828,152000,183893035,4055,4055,4055,4055,0
|
|
20230828,151900,183893035,4055,4055,4055,4055,2
|
|
20230828,151800,183884925,4050,4050,4050,4050,3
|
|
20230828,151700,183872775,4050,4055,4055,4050,36
|
|
20230828,151600,183726875,4050,4050,4055,4050,26
|
|
20230828,151500,183621530,4055,4055,4055,4055,1
|
|
20230828,151400,183617475,4050,4055,4055,4050,24
|
|
20230828,151300,183520220,4060,4050,4060,4050,15
|
|
20230828,151200,183459450,4050,4050,4050,4050,0
|
|
20230828,151100,183459450,4050,4060,4060,4050,24
|
|
20230828,151000,183362150,4060,4050,4060,4050,15
|
|
20230828,150900,183301390,4060,4065,4065,4060,5
|
|
20230828,150800,183281080,4050,4050,4065,4050,33
|
|
20230828,150700,183147400,4050,4050,4050,4050,14
|
|
20230828,150600,183090700,4060,4060,4060,4060,5
|
|
20230828,150500,183070400,4050,4050,4050,4050,513
|
|
20230828,150400,180992750,4050,4050,4050,4050,14
|
|
20230828,150300,180936050,4065,4050,4065,4050,183
|
|
20230828,150200,180194305,4050,4060,4060,4050,19
|
|
20230828,150100,180117305,4050,4065,4065,4050,15
|
|
20230828,150000,180056525,4050,4050,4050,4050,0
|
|
20230828,145900,180056525,4050,4050,4050,4050,14
|
|
20230828,145800,179999825,4050,4060,4060,4050,23
|
|
20230828,145700,179906655,4050,4050,4050,4050,5
|
|
20230828,145600,179886405,4050,4050,4050,4050,14
|
|
20230828,145500,179829705,4065,4050,4065,4050,16
|
|
20230828,145400,179764875,4050,4050,4050,4050,200
|
|
20230828,145300,178954875,4050,4050,4050,4050,13
|
|
20230828,145200,178902225,4065,4050,4065,4050,16
|
|
20230828,145100,178837395,4065,4050,4065,4050,7
|
|
20230828,145000,178809015,4050,4065,4065,4050,15
|
|
20230828,144900,178748235,4050,4050,4050,4050,14
|
|
20230828,144800,178691535,4065,4050,4065,4050,21
|
|
20230828,144700,178606335,4065,4050,4065,4045,38
|
|
20230828,144600,178452515,4045,4050,4050,4045,14
|
|
20230828,144500,178395880,4050,4065,4065,4050,36
|
|
20230828,144400,178250065,4050,4050,4050,4050,14
|
|
20230828,144300,178193365,4050,4050,4050,4050,13
|
|
20230828,144200,178140715,4045,4045,4045,4045,0
|
|
20230828,144100,178140715,4045,4050,4050,4045,326
|
|
20230828,144000,176820485,4045,4045,4045,4045,1089
|
|
20230828,143900,172415480,4070,4065,4070,4065,2
|
|
20230828,143800,172407345,4045,4045,4045,4045,13
|
|
20230828,143700,172354760,4070,4050,4070,4045,22
|
|
20230828,143600,172265675,4050,4050,4050,4050,34
|
|
20230828,143500,172127975,4050,4050,4050,4045,142
|
|
20230828,143400,171552940,4050,4045,4065,4045,82
|
|
20230828,143300,171220710,4045,4045,4045,4045,0
|
|
20230828,143200,171220710,4045,4050,4050,4045,1014
|
|
20230828,143100,167118090,4050,4055,4055,4050,16
|
|
20230828,143000,167053275,4055,4055,4055,4055,9
|
|
20230828,142900,167016780,4055,4055,4055,4055,10
|
|
20230828,142800,166976230,4050,4065,4065,4050,1216
|
|
20230828,142700,162051335,4065,4065,4065,4065,7
|
|
20230828,142600,162022880,4050,4050,4050,4050,314
|
|
20230828,142500,160751180,4055,4050,4055,4050,24
|
|
20230828,142400,160653930,4055,4055,4055,4055,270
|
|
20230828,142300,159559080,4055,4055,4055,4055,13
|
|
20230828,142200,159506365,4055,4060,4060,4055,24
|
|
20230828,142100,159408995,4055,4055,4055,4055,300
|
|
20230828,142000,158192495,4055,4055,4055,4055,13
|
|
20230828,141900,158139780,4070,4050,4070,4050,25
|
|
20230828,141800,158038460,4055,4055,4055,4055,13
|
|
20230828,141700,157985745,4050,4050,4050,4050,14
|
|
20230828,141600,157929045,4050,4050,4050,4050,13
|
|
20230828,141500,157876395,4055,4055,4055,4055,50
|
|
20230828,141400,157673645,4050,4050,4050,4050,15
|
|
20230828,141300,157612895,4050,4055,4055,4050,145
|
|
20230828,141200,157024925,4070,4060,4070,4060,19
|
|
20230828,141100,156947765,4060,4060,4060,4060,1
|
|
20230828,141000,156943705,4060,4055,4060,4055,23
|
|
20230828,140900,156850395,4055,4055,4055,4055,0
|
|
20230828,140800,156850395,4055,4055,4055,4055,38
|
|
20230828,140700,156696305,4055,4050,4055,4050,16
|
|
20230828,140600,156631495,4055,4055,4055,4055,0
|
|
20230828,140500,156631495,4055,4055,4055,4055,2
|
|
20230828,140400,156623385,4060,4060,4060,4060,22
|
|
20230828,140300,156534065,4060,4065,4065,4060,409
|
|
20230828,140200,154873500,4060,4060,4060,4060,14
|
|
20230828,140100,154816660,4060,4060,4060,4060,0
|
|
20230828,140000,154816660,4060,4060,4060,4060,13
|
|
20230828,135900,154763880,4060,4060,4060,4060,14
|
|
20230828,135800,154707040,4060,4060,4060,4060,0
|
|
20230828,135700,154707040,4060,4060,4060,4060,25
|
|
20230828,135600,154605540,4060,4060,4060,4060,14
|
|
20230828,135500,154548700,4070,4070,4070,4070,1
|
|
20230828,135400,154544630,4065,4070,4070,4065,18
|
|
20230828,135300,154471455,4080,4070,4080,4060,24
|
|
20230828,135200,154373860,4060,4060,4060,4060,0
|
|
20230828,135100,154373860,4060,4060,4060,4060,14
|
|
20230828,135000,154317020,4060,4060,4060,4060,13
|
|
20230828,134900,154264240,4075,4075,4075,4075,1
|
|
20230828,134800,154260165,4060,4075,4080,4060,16
|
|
20230828,134700,154195170,4060,4060,4060,4060,14
|
|
20230828,134600,154138330,4060,4060,4060,4060,0
|
|
20230828,134500,154138330,4060,4060,4060,4060,13
|
|
20230828,134400,154085550,4060,4060,4060,4060,14
|
|
20230828,134300,154028710,4060,4060,4060,4060,0
|
|
20230828,134200,154028710,4060,4060,4060,4060,13
|
|
20230828,134100,153975930,4080,4060,4080,4060,39
|
|
20230828,134000,153817320,4060,4060,4060,4060,0
|
|
20230828,133900,153817320,4060,4060,4060,4060,14
|
|
20230828,133800,153760480,4050,4050,4050,4050,109
|
|
20230828,133700,153319030,4050,4050,4050,4050,0
|
|
20230828,133600,153319030,4050,4050,4050,4050,14
|
|
20230828,133500,153262330,4070,4050,4070,4050,15
|
|
20230828,133400,153201560,4050,4050,4050,4050,0
|
|
20230828,133300,153201560,4050,4050,4050,4050,13
|
|
20230828,133200,153148910,4050,4050,4050,4050,19
|
|
20230828,133100,153071960,4050,4050,4050,4050,0
|
|
20230828,133000,153071960,4050,4050,4050,4050,13
|
|
20230828,132900,153019310,4050,4050,4050,4050,14
|
|
20230828,132800,152962610,4080,4080,4080,4080,31
|
|
20230828,132700,152836130,4050,4050,4050,4050,14
|
|
20230828,132600,152779430,4080,4075,4080,4050,324
|
|
20230828,132500,151465425,4060,4060,4060,4060,0
|
|
20230828,132400,151465425,4060,4060,4060,4060,14
|
|
20230828,132300,151408585,4060,4060,4060,4060,13
|
|
20230828,132200,151355805,4060,4060,4060,4060,0
|
|
20230828,132100,151355805,4060,4080,4080,4060,17
|
|
20230828,132000,151286730,4060,4055,4060,4050,1714
|
|
20230828,131900,144344875,4055,4055,4055,4055,1
|
|
20230828,131800,144340820,4055,4050,4055,4050,99
|
|
20230828,131700,143939440,4055,4055,4055,4055,432
|
|
20230828,131600,142187680,4055,4055,4055,4055,0
|
|
20230828,131500,142187680,4055,4055,4055,4055,14
|
|
20230828,131400,142130910,4080,4055,4080,4055,29
|
|
20230828,131300,142013290,4055,4080,4080,4055,9
|
|
20230828,131200,141976745,4050,4060,4060,4050,1514
|
|
20230828,131100,135837405,4060,4060,4060,4060,13
|
|
20230828,131000,135784625,4060,4060,4060,4060,507
|
|
20230828,130900,133726205,4060,4060,4060,4060,25
|
|
20230828,130800,133624705,4080,4060,4080,4060,15
|
|
20230828,130700,133563785,4060,4060,4060,4060,0
|
|
20230828,130600,133563785,4060,4060,4060,4060,14
|
|
20230828,130500,133506945,4080,4060,4080,4060,16
|
|
20230828,130400,133441945,4060,4060,4060,4060,378
|
|
20230828,130300,131907265,4060,4060,4060,4060,163
|
|
20230828,130200,131245485,4060,4060,4060,4060,14
|
|
20230828,130100,131188645,4065,4065,4080,4065,28
|
|
20230828,130000,131074795,4065,4080,4080,4065,11
|
|
20230828,125900,131030065,4060,4060,4060,4060,14
|
|
20230828,125800,130973225,4060,4060,4065,4060,15
|
|
20230828,125700,130912320,4060,4060,4060,4060,8
|
|
20230828,125600,130879840,4080,4060,4080,4060,14
|
|
20230828,125500,130822980,4060,4060,4060,4060,0
|
|
20230828,125400,130822980,4060,4060,4060,4060,14
|
|
20230828,125300,130766140,4080,4060,4085,4060,15
|
|
20230828,125200,130705195,4085,4065,4085,4065,11
|
|
20230828,125100,130660460,4060,4070,4085,4060,44
|
|
20230828,125000,130481555,4065,4065,4065,4065,0
|
|
20230828,124900,130481555,4065,4065,4065,4065,14
|
|
20230828,124800,130424645,4065,4065,4065,4065,83
|
|
20230828,124700,130087250,4065,4065,4065,4065,0
|
|
20230828,124600,130087250,4065,4070,4070,4065,6
|
|
20230828,124500,130062845,4075,4060,4075,4060,15
|
|
20230828,124400,130001920,4075,4075,4075,4075,1
|
|
20230828,124300,129997845,4060,4060,4060,4060,14
|
|
20230828,124200,129941005,4060,4085,4085,4060,15
|
|
20230828,124100,129880080,4060,4060,4060,4060,0
|
|
20230828,124000,129880080,4060,4060,4060,4060,13
|
|
20230828,123900,129827300,4060,4060,4060,4060,14
|
|
20230828,123800,129770460,4060,4060,4060,4060,1
|
|
20230828,123700,129766400,4060,4060,4060,4060,13
|
|
20230828,123600,129713620,4065,4065,4065,4065,14
|
|
20230828,123500,129656710,4085,4085,4085,4085,1
|
|
20230828,123400,129652625,4060,4065,4085,4060,19
|
|
20230828,123300,129575420,4060,4060,4060,4060,13
|
|
20230828,123200,129522640,4065,4065,4065,4065,1
|
|
20230828,123100,129518575,4065,4065,4065,4065,26
|
|
20230828,123000,129412885,4055,4055,4055,4055,13
|
|
20230828,122900,129360170,4060,4060,4060,4060,0
|
|
20230828,122800,129360170,4060,4060,4060,4060,14
|
|
20230828,122700,129303330,4065,4065,4065,4065,7
|
|
20230828,122600,129274875,4065,4065,4065,4065,0
|
|
20230828,122500,129274875,4065,4060,4065,4060,33
|
|
20230828,122400,129140830,4060,4060,4060,4060,14
|
|
20230828,122300,129083990,4060,4060,4060,4060,0
|
|
20230828,122200,129083990,4060,4060,4060,4060,13
|
|
20230828,122100,129031210,4060,4060,4060,4060,14
|
|
20230828,122000,128974370,4055,4055,4055,4055,0
|
|
20230828,121900,128974370,4055,4075,4075,4055,15
|
|
20230828,121800,128913525,4055,4055,4055,4055,43
|
|
20230828,121700,128739160,4055,4055,4055,4055,0
|
|
20230828,121600,128739160,4055,4055,4055,4055,14
|
|
20230828,121500,128682390,4055,4055,4055,4055,13
|
|
20230828,121400,128629675,4055,4055,4055,4055,0
|
|
20230828,121300,128629675,4055,4070,4090,4055,88
|
|
20230828,121200,128270985,4070,4055,4070,4055,38
|
|
20230828,121100,128116535,4070,4070,4070,4070,48
|
|
20230828,121000,127921175,4055,4070,4070,4055,78
|
|
20230828,120900,127603910,4055,4055,4055,4055,14
|
|
20230828,120800,127547140,4055,4055,4055,4055,105
|
|
20230828,120700,127121365,4055,4055,4055,4055,13
|
|
20230828,120600,127068650,4050,4050,4050,4050,14
|
|
20230828,120500,127011950,4050,4050,4050,4050,0
|
|
20230828,120400,127011950,4050,4050,4050,4050,14
|
|
20230828,120300,126955250,4050,4050,4050,4050,13
|
|
20230828,120200,126902600,4050,4050,4050,4050,0
|
|
20230828,120100,126902600,4050,4050,4050,4050,14
|
|
20230828,120000,126845900,4070,4050,4070,4050,21
|
|
20230828,115900,126760720,4065,4065,4065,4065,1
|
|
20230828,115800,126756655,4055,4055,4055,4055,14
|
|
20230828,115700,126699885,4055,4055,4055,4055,14
|
|
20230828,115600,126643115,4055,4055,4055,4055,0
|
|
20230828,115500,126643115,4055,4055,4055,4055,18
|
|
20230828,115400,126570125,4055,4055,4055,4055,14
|
|
20230828,115300,126513355,4055,4055,4055,4055,0
|
|
20230828,115200,126513355,4055,4055,4055,4055,13
|
|
20230828,115100,126460640,4065,4065,4065,4065,10
|
|
20230828,115000,126419990,4060,4060,4060,4060,0
|
|
20230828,114900,126419990,4060,4060,4060,4060,14
|
|
20230828,114800,126363150,4055,4055,4055,4055,13
|
|
20230828,114700,126310435,4055,4055,4055,4055,0
|
|
20230828,114600,126310435,4055,4055,4055,4055,14
|
|
20230828,114500,126253665,4070,4055,4070,4055,14
|
|
20230828,114400,126196880,4055,4055,4055,4055,0
|
|
20230828,114300,126196880,4055,4055,4055,4055,14
|
|
20230828,114200,126140110,4050,4050,4050,4050,26
|
|
20230828,114100,126034810,4060,4060,4060,4060,20
|
|
20230828,114000,125953610,4055,4055,4055,4055,13
|
|
20230828,113900,125900895,4050,4050,4050,4050,0
|
|
20230828,113800,125900895,4050,4050,4050,4050,14
|
|
20230828,113700,125844195,4050,4065,4065,4050,2425
|
|
20230828,113600,116018210,4065,4065,4065,4065,0
|
|
20230828,113500,116018210,4065,4060,4070,4060,35
|
|
20230828,113400,115875940,4060,4055,4060,4055,15
|
|
20230828,113300,115815110,4055,4055,4055,4055,0
|
|
20230828,113200,115815110,4055,4055,4055,4055,13
|
|
20230828,113100,115762395,4060,4060,4060,4060,10
|
|
20230828,113000,115721795,4055,4055,4055,4055,20
|
|
20230828,112900,115640695,4055,4055,4055,4055,33
|
|
20230828,112800,115506880,4055,4055,4055,4055,214
|
|
20230828,112700,114639110,4055,4055,4055,4055,0
|
|
20230828,112600,114639110,4055,4055,4055,4055,14
|
|
20230828,112500,114582340,4055,4060,4060,4055,17
|
|
20230828,112400,114513385,4055,4055,4055,4055,0
|
|
20230828,112300,114513385,4055,4060,4060,4055,25
|
|
20230828,112200,114411955,4055,4055,4055,4055,13
|
|
20230828,112100,114359240,4055,4055,4055,4055,0
|
|
20230828,112000,114359240,4055,4055,4055,4055,14
|
|
20230828,111900,114302470,4060,4060,4060,4060,4
|
|
20230828,111800,114286230,4055,4055,4055,4055,0
|
|
20230828,111700,114286230,4055,4055,4055,4055,13
|
|
20230828,111600,114233515,4055,4055,4055,4055,221
|
|
20230828,111500,113337360,4050,4050,4050,4050,0
|
|
20230828,111400,113337360,4050,4050,4050,4050,13
|
|
20230828,111300,113284710,4050,4050,4050,4050,14
|
|
20230828,111200,113228010,4050,4050,4050,4050,0
|
|
20230828,111100,113228010,4050,4050,4050,4050,14
|
|
20230828,111000,113171310,4050,4050,4050,4050,13
|
|
20230828,110900,113118660,4050,4050,4050,4050,0
|
|
20230828,110800,113118660,4050,4050,4055,4050,18
|
|
20230828,110700,113045755,4050,4055,4055,4050,15
|
|
20230828,110600,112984995,4050,4050,4050,4050,0
|
|
20230828,110500,112984995,4050,4050,4050,4050,20
|
|
20230828,110400,112903995,4055,4050,4055,4050,19
|
|
20230828,110300,112827020,4050,4050,4050,4050,860
|
|
20230828,110200,109344020,4050,4055,4055,4050,15
|
|
20230828,110100,109283260,4055,4055,4055,4055,1
|
|
20230828,110000,109279205,4055,4055,4055,4055,670
|
|
20230828,105900,106562355,4055,4060,4060,4055,45
|
|
20230828,105800,106379720,4060,4060,4060,4060,19
|
|
20230828,105700,106302580,4065,4065,4065,4065,1
|
|
20230828,105600,106298515,4060,4060,4060,4060,14
|
|
20230828,105500,106241675,4060,4060,4060,4060,36
|
|
20230828,105400,106095515,4060,4060,4060,4060,0
|
|
20230828,105300,106095515,4060,4060,4060,4060,297
|
|
20230828,105200,104889695,4060,4060,4060,4060,13
|
|
20230828,105100,104836915,4060,4060,4060,4060,0
|
|
20230828,105000,104836915,4060,4060,4060,4060,14
|
|
20230828,104900,104780075,4060,4060,4060,4060,14
|
|
20230828,104800,104723235,4060,4060,4060,4060,0
|
|
20230828,104700,104723235,4060,4060,4060,4060,13
|
|
20230828,104600,104670455,4065,4060,4065,4060,438
|
|
20230828,104500,102892130,4065,4065,4075,4065,683
|
|
20230828,104400,100115720,4070,4065,4070,4065,14
|
|
20230828,104300,100058805,4065,4065,4065,4065,14
|
|
20230828,104200,100001895,4065,4065,4065,4065,0
|
|
20230828,104100,100001895,4065,4065,4065,4065,3155
|
|
20230828,104000,87176820,4065,4065,4065,4065,13
|
|
20230828,103900,87123975,4080,4080,4080,4080,0
|
|
20230828,103800,87123975,4080,4065,4080,4065,480
|
|
20230828,103700,85172455,4080,4065,4080,4065,72
|
|
20230828,103600,84879760,4070,4070,4070,4070,0
|
|
20230828,103500,84879760,4070,4070,4070,4065,979
|
|
20230828,103400,80897575,4080,4065,4080,4065,25
|
|
20230828,103300,80795800,4080,4080,4080,4080,10
|
|
20230828,103200,80755000,4060,4060,4070,4060,606
|
|
20230828,103100,78290000,4070,4060,4070,4060,55
|
|
20230828,103000,78066290,4060,4060,4060,4060,0
|
|
20230828,102900,78066290,4060,4060,4060,4060,14
|
|
20230828,102800,78009450,4060,4060,4060,4060,0
|
|
20230828,102700,78009450,4060,4070,4070,4060,163
|
|
20230828,102600,77346170,4060,4060,4060,4060,14
|
|
20230828,102500,77289330,4070,4070,4070,4070,26
|
|
20230828,102400,77183510,4060,4065,4070,4060,392
|
|
20230828,102300,75590090,4065,4070,4070,4065,11
|
|
20230828,102200,75545370,4060,4060,4060,4060,0
|
|
20230828,102100,75545370,4060,4060,4060,4060,14
|
|
20230828,102000,75488530,4070,4060,4070,4060,14
|
|
20230828,101900,75431680,4060,4060,4060,4060,7
|
|
20230828,101800,75403260,4060,4060,4060,4060,10
|
|
20230828,101700,75362660,4060,4065,4065,4060,20
|
|
20230828,101600,75281410,4070,4065,4070,4065,181
|
|
20230828,101500,74545640,4065,4065,4065,4065,14
|
|
20230828,101400,74488730,4070,4055,4070,4055,15
|
|
20230828,101300,74427890,4070,4070,4070,4070,1
|
|
20230828,101200,74423820,4055,4055,4055,4055,13
|
|
20230828,101100,74371105,4070,4050,4070,4050,289
|
|
20230828,101000,73199265,4055,4055,4055,4055,1
|
|
20230828,100900,73195210,4050,4050,4050,4050,13
|
|
20230828,100800,73142560,4055,4050,4055,4050,215
|
|
20230828,100700,72271805,4055,4055,4055,4055,3
|
|
20230828,100600,72259640,4050,4055,4055,4050,303
|
|
20230828,100500,71031045,4055,4055,4070,4055,101
|
|
20230828,100400,70621475,4070,4070,4070,4070,10
|
|
20230828,100300,70580775,4050,4070,4070,4050,17
|
|
20230828,100200,70511865,4070,4050,4070,4050,506
|
|
20230828,100100,68462545,4050,4055,4060,4050,61
|
|
20230828,100000,68215480,4060,4055,4060,4050,28
|
|
20230828,095900,68102000,4055,4055,4055,4055,36
|
|
20230828,095800,67956020,4060,4070,4070,4060,566
|
|
20230828,095700,65658050,4055,4070,4070,4055,192
|
|
20230828,095600,64876805,4070,4055,4070,4055,15
|
|
20230828,095500,64815965,4070,4070,4070,4070,2
|
|
20230828,095400,64807825,4050,4050,4050,4050,13
|
|
20230828,095300,64755175,4070,4050,4070,4050,45
|
|
20230828,095200,64572905,4070,4070,4070,4070,0
|
|
20230828,095100,64572905,4070,4050,4070,4050,15
|
|
20230828,095000,64512135,4070,4050,4070,4050,14
|
|
20230828,094900,64455415,4070,4070,4070,4070,0
|
|
20230828,094800,64455415,4070,4055,4070,4055,25
|
|
20230828,094700,64353875,4070,4050,4070,4050,14
|
|
20230828,094600,64297155,4075,4055,4075,4050,1097
|
|
20230828,094500,59853010,4055,4055,4055,4055,14
|
|
20230828,094400,59796240,4055,4055,4055,4055,99
|
|
20230828,094300,59394795,4050,4090,4090,4050,625
|
|
20230828,094200,56860660,4055,4060,4095,4055,733
|
|
20230828,094100,53884755,4065,4065,4065,4065,14
|
|
20230828,094000,53827845,4095,4095,4095,4095,0
|
|
20230828,093900,53827845,4095,4080,4095,4065,164
|
|
20230828,093800,53160540,4100,4085,4100,4080,401
|
|
20230828,093700,51524310,4100,4085,4100,4085,251
|
|
20230828,093600,50498960,4085,4085,4085,4085,14
|
|
20230828,093500,50441770,4115,4085,4115,4085,1647
|
|
20230828,093400,43675465,4105,4085,4110,4085,626
|
|
20230828,093300,41106110,4060,4060,4060,4060,481
|
|
20230828,093200,39153250,4060,4065,4070,4060,336
|
|
20230828,093100,37788440,4085,4085,4085,4085,1
|
|
20230828,093000,37784355,4085,4060,4095,4060,855
|
|
20230828,092900,34292890,4060,4055,4060,4055,270
|
|
20230828,092800,33196760,4060,4060,4060,4060,3
|
|
20230828,092700,33184580,4060,4060,4060,4060,435
|
|
20230828,092600,31418480,4060,4060,4060,4060,14
|
|
20230828,092500,31361640,4060,4060,4060,4060,0
|
|
20230828,092400,31361640,4060,4060,4060,4060,13
|
|
20230828,092300,31308860,4060,4060,4060,4060,476
|
|
20230828,092200,29376300,4060,4060,4060,4060,10
|
|
20230828,092100,29335700,4060,4060,4060,4055,733
|
|
20230828,092000,26363325,4060,4060,4060,4060,340
|
|
20230828,091900,24982925,4065,4065,4065,4065,250
|
|
20230828,091800,23966675,4060,4060,4060,4060,487
|
|
20230828,091700,21989455,4065,4065,4065,4065,2
|
|
20230828,091600,21981325,4060,4060,4060,4060,181
|
|
20230828,091500,21246465,4060,4060,4080,4055,128
|
|
20230828,091400,20726815,4060,4060,4060,4060,59
|
|
20230828,091300,20487275,4060,4060,4060,4060,14
|
|
20230828,091200,20430435,4065,4065,4065,4065,10
|
|
20230828,091100,20389785,4060,4060,4060,4060,609
|
|
20230828,091000,17917245,4060,4085,4100,4060,69
|
|
20230828,090900,17635500,4060,4065,4070,4060,3843
|
|
20230828,090800,1996515,4065,4065,4065,4065,1
|
|
20230828,090700,1992450,4055,4055,4065,4055,19
|
|
20230828,090600,1915395,4055,4055,4055,4055,31
|
|
20230828,090500,1789690,4055,4055,4055,4055,0
|
|
20230828,090400,1789690,4055,4075,4075,4055,359
|
|
20230828,090300,330010,4085,4090,4090,4080,13
|
|
20230828,090200,276905,4070,4070,4070,4070,0
|
|
20230828,090100,276905,4070,4070,4070,4070,26
|
|
20230828,090000,171085,4075,4075,4075,4070,42
|