635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,193200,119870290,4575,4575,4575,4575,785
|
|
20230828,193100,119870290,4575,4575,4575,4575,0
|
|
20230828,193000,119870290,4575,4575,4575,4575,0
|
|
20230828,192900,119870290,4575,4575,4575,4575,0
|
|
20230828,192800,119870290,4575,4575,4575,4575,0
|
|
20230828,192700,119870290,4575,4575,4575,4575,0
|
|
20230828,192600,119870290,4575,4575,4575,4575,0
|
|
20230828,192500,119870290,4575,4575,4575,4575,0
|
|
20230828,192400,119870290,4575,4575,4575,4575,0
|
|
20230828,192300,119870290,4575,4575,4575,4575,0
|
|
20230828,192200,119870290,4575,4575,4575,4575,0
|
|
20230828,192100,119870290,4575,4575,4575,4575,0
|
|
20230828,192000,119870290,4575,4575,4575,4575,0
|
|
20230828,191900,119870290,4575,4575,4575,4575,0
|
|
20230828,191800,119870290,4575,4575,4575,4575,0
|
|
20230828,191700,119870290,4575,4575,4575,4575,0
|
|
20230828,191600,119870290,4575,4575,4575,4575,0
|
|
20230828,191500,119870290,4575,4575,4575,4575,0
|
|
20230828,191400,119870290,4575,4575,4575,4575,0
|
|
20230828,191300,119870290,4575,4575,4575,4575,0
|
|
20230828,191200,119870290,4575,4575,4575,4575,0
|
|
20230828,191100,119870290,4575,4575,4575,4575,0
|
|
20230828,191000,119870290,4575,4575,4575,4575,0
|
|
20230828,190900,119870290,4575,4575,4575,4575,0
|
|
20230828,190800,119870290,4575,4575,4575,4575,0
|
|
20230828,190700,119870290,4575,4575,4575,4575,0
|
|
20230828,190600,119870290,4575,4575,4575,4575,0
|
|
20230828,190500,119870290,4575,4575,4575,4575,0
|
|
20230828,190400,119870290,4575,4575,4575,4575,0
|
|
20230828,190300,119870290,4575,4575,4575,4575,0
|
|
20230828,190200,119870290,4575,4575,4575,4575,785
|
|
20230828,190100,119870290,4575,4575,4575,4575,0
|
|
20230828,190000,119870290,4575,4575,4575,4575,0
|
|
20230828,185900,119870290,4575,4575,4575,4575,0
|
|
20230828,185800,119870290,4575,4575,4575,4575,0
|
|
20230828,185700,119870290,4575,4575,4575,4575,0
|
|
20230828,185600,119870290,4575,4575,4575,4575,0
|
|
20230828,185500,119870290,4575,4575,4575,4575,0
|
|
20230828,185400,119870290,4575,4575,4575,4575,0
|
|
20230828,185300,119870290,4575,4575,4575,4575,0
|
|
20230828,185200,119870290,4575,4575,4575,4575,0
|
|
20230828,185100,119870290,4575,4575,4575,4575,0
|
|
20230828,185000,119870290,4575,4575,4575,4575,0
|
|
20230828,184900,119870290,4575,4575,4575,4575,0
|
|
20230828,184800,119870290,4575,4575,4575,4575,0
|
|
20230828,184700,119870290,4575,4575,4575,4575,0
|
|
20230828,184600,119870290,4575,4575,4575,4575,0
|
|
20230828,184500,119870290,4575,4575,4575,4575,0
|
|
20230828,184400,119870290,4575,4575,4575,4575,0
|
|
20230828,184300,119870290,4575,4575,4575,4575,0
|
|
20230828,184200,119870290,4575,4575,4575,4575,0
|
|
20230828,184100,119870290,4575,4575,4575,4575,0
|
|
20230828,184000,119870290,4575,4575,4575,4575,0
|
|
20230828,183900,119870290,4575,4575,4575,4575,0
|
|
20230828,183800,119870290,4575,4575,4575,4575,0
|
|
20230828,183700,119870290,4575,4575,4575,4575,0
|
|
20230828,183600,119870290,4575,4575,4575,4575,0
|
|
20230828,183500,119870290,4575,4575,4575,4575,0
|
|
20230828,183400,119870290,4575,4575,4575,4575,0
|
|
20230828,183300,119870290,4575,4575,4575,4575,0
|
|
20230828,183200,119870290,4575,4575,4575,4575,785
|
|
20230828,183100,119870290,4575,4575,4575,4575,0
|
|
20230828,183000,119870290,4575,4575,4575,4575,0
|
|
20230828,182900,119870290,4575,4575,4575,4575,0
|
|
20230828,182800,119870290,4575,4575,4575,4575,0
|
|
20230828,182700,119870290,4575,4575,4575,4575,0
|
|
20230828,182600,119870290,4575,4575,4575,4575,0
|
|
20230828,182500,119870290,4575,4575,4575,4575,0
|
|
20230828,182400,119870290,4575,4575,4575,4575,0
|
|
20230828,182300,119870290,4575,4575,4575,4575,0
|
|
20230828,182200,119870290,4575,4575,4575,4575,0
|
|
20230828,182100,119870290,4575,4575,4575,4575,0
|
|
20230828,182000,119870290,4575,4575,4575,4575,0
|
|
20230828,181900,119870290,4575,4575,4575,4575,0
|
|
20230828,181800,119870290,4575,4575,4575,4575,0
|
|
20230828,181700,119870290,4575,4575,4575,4575,0
|
|
20230828,181600,119870290,4575,4575,4575,4575,0
|
|
20230828,181500,119870290,4575,4575,4575,4575,0
|
|
20230828,181400,119870290,4575,4575,4575,4575,0
|
|
20230828,181300,119870290,4575,4575,4575,4575,0
|
|
20230828,181200,119870290,4575,4575,4575,4575,0
|
|
20230828,181100,119870290,4575,4575,4575,4575,0
|
|
20230828,181000,119870290,4575,4575,4575,4575,0
|
|
20230828,180900,119870290,4575,4575,4575,4575,0
|
|
20230828,180800,119870290,4575,4575,4575,4575,0
|
|
20230828,180700,119870290,4575,4575,4575,4575,0
|
|
20230828,180600,119870290,4575,4575,4575,4575,0
|
|
20230828,180500,119870290,4575,4575,4575,4575,0
|
|
20230828,180400,119870290,4575,4575,4575,4575,0
|
|
20230828,180300,119870290,4575,4575,4575,4575,0
|
|
20230828,180200,119870290,4575,4575,4575,4575,785
|
|
20230828,180100,119870290,4575,4575,4575,4575,0
|
|
20230828,180000,119870290,4575,4575,4575,4575,0
|
|
20230828,175900,119870290,4575,4575,4575,4575,0
|
|
20230828,175800,119870290,4575,4575,4575,4575,0
|
|
20230828,175700,119870290,4575,4575,4575,4575,0
|
|
20230828,175600,119870290,4575,4575,4575,4575,0
|
|
20230828,175500,119870290,4575,4575,4575,4575,0
|
|
20230828,175400,119870290,4575,4575,4575,4575,0
|
|
20230828,175300,119870290,4575,4575,4575,4575,0
|
|
20230828,175200,119870290,4575,4575,4575,4575,0
|
|
20230828,175100,119870290,4575,4575,4575,4575,0
|
|
20230828,175000,119870290,4575,4575,4575,4575,0
|
|
20230828,174900,119870290,4575,4575,4575,4575,0
|
|
20230828,174800,119870290,4575,4575,4575,4575,0
|
|
20230828,174700,119870290,4575,4575,4575,4575,0
|
|
20230828,174600,119870290,4575,4575,4575,4575,0
|
|
20230828,174500,119870290,4575,4575,4575,4575,0
|
|
20230828,174400,119870290,4575,4575,4575,4575,0
|
|
20230828,174300,119870290,4575,4575,4575,4575,0
|
|
20230828,174200,119870290,4575,4575,4575,4575,0
|
|
20230828,174100,119870290,4575,4575,4575,4575,0
|
|
20230828,174000,119870290,4575,4575,4575,4575,0
|
|
20230828,173900,119870290,4575,4575,4575,4575,0
|
|
20230828,173800,119870290,4575,4575,4575,4575,0
|
|
20230828,173700,119870290,4575,4575,4575,4575,0
|
|
20230828,173600,119870290,4575,4575,4575,4575,0
|
|
20230828,173500,119870290,4575,4575,4575,4575,0
|
|
20230828,173400,119870290,4575,4575,4575,4575,0
|
|
20230828,173300,119870290,4575,4575,4575,4575,0
|
|
20230828,173200,119870290,4575,4575,4575,4575,785
|
|
20230828,173100,119870290,4575,4575,4575,4575,0
|
|
20230828,173000,119870290,4575,4575,4575,4575,0
|
|
20230828,172900,119870290,4575,4575,4575,4575,0
|
|
20230828,172800,119870290,4575,4575,4575,4575,0
|
|
20230828,172700,119870290,4575,4575,4575,4575,0
|
|
20230828,172600,119870290,4575,4575,4575,4575,0
|
|
20230828,172500,119870290,4575,4575,4575,4575,0
|
|
20230828,172400,119870290,4575,4575,4575,4575,0
|
|
20230828,172300,119870290,4575,4575,4575,4575,0
|
|
20230828,172200,119870290,4575,4575,4575,4575,0
|
|
20230828,172100,119870290,4575,4575,4575,4575,0
|
|
20230828,172000,119870290,4575,4575,4575,4575,0
|
|
20230828,171900,119870290,4575,4575,4575,4575,0
|
|
20230828,171800,119870290,4575,4575,4575,4575,0
|
|
20230828,171700,119870290,4575,4575,4575,4575,0
|
|
20230828,171600,119870290,4575,4575,4575,4575,0
|
|
20230828,171500,119870290,4575,4575,4575,4575,0
|
|
20230828,171400,119870290,4575,4575,4575,4575,0
|
|
20230828,171300,119870290,4575,4575,4575,4575,0
|
|
20230828,171200,119870290,4575,4575,4575,4575,0
|
|
20230828,171100,119870290,4575,4575,4575,4575,0
|
|
20230828,171000,119870290,4575,4575,4575,4575,0
|
|
20230828,170900,119870290,4575,4575,4575,4575,0
|
|
20230828,170800,119870290,4575,4575,4575,4575,0
|
|
20230828,170700,119870290,4575,4575,4575,4575,0
|
|
20230828,170600,119870290,4575,4575,4575,4575,0
|
|
20230828,170500,119870290,4575,4575,4575,4575,0
|
|
20230828,170400,119870290,4575,4575,4575,4575,0
|
|
20230828,170300,119870290,4575,4575,4575,4575,0
|
|
20230828,170200,119870290,4575,4575,4575,4575,785
|
|
20230828,170100,119870290,4575,4575,4575,4575,0
|
|
20230828,170000,119870290,4575,4575,4575,4575,0
|
|
20230828,165900,119870290,4575,4575,4575,4575,0
|
|
20230828,165800,119870290,4575,4575,4575,4575,0
|
|
20230828,165700,119870290,4575,4575,4575,4575,0
|
|
20230828,165600,119870290,4575,4575,4575,4575,0
|
|
20230828,165500,119870290,4575,4575,4575,4575,0
|
|
20230828,165400,119870290,4575,4575,4575,4575,0
|
|
20230828,165300,119870290,4575,4575,4575,4575,0
|
|
20230828,165200,119870290,4575,4575,4575,4575,0
|
|
20230828,165100,119870290,4575,4575,4575,4575,0
|
|
20230828,165000,119870290,4575,4575,4575,4575,0
|
|
20230828,164900,119870290,4575,4575,4575,4575,0
|
|
20230828,164800,119870290,4575,4575,4575,4575,0
|
|
20230828,164700,119870290,4575,4575,4575,4575,0
|
|
20230828,164600,119870290,4575,4575,4575,4575,0
|
|
20230828,164500,119870290,4575,4575,4575,4575,0
|
|
20230828,164400,119870290,4575,4575,4575,4575,0
|
|
20230828,164300,119870290,4575,4575,4575,4575,0
|
|
20230828,164200,119870290,4575,4575,4575,4575,0
|
|
20230828,164100,119870290,4575,4575,4575,4575,0
|
|
20230828,164000,119870290,4575,4575,4575,4575,0
|
|
20230828,163900,119870290,4575,4575,4575,4575,0
|
|
20230828,163800,119870290,4575,4575,4575,4575,0
|
|
20230828,163700,119870290,4575,4575,4575,4575,0
|
|
20230828,163600,119870290,4575,4575,4575,4575,0
|
|
20230828,163500,119870290,4575,4575,4575,4575,0
|
|
20230828,163400,119870290,4575,4575,4575,4575,0
|
|
20230828,163300,119870290,4575,4575,4575,4575,0
|
|
20230828,163200,119870290,4575,4575,4575,4575,785
|
|
20230828,163100,119870290,4575,4575,4575,4575,0
|
|
20230828,163000,119870290,4575,4575,4575,4575,0
|
|
20230828,162900,119870290,4575,4575,4575,4575,0
|
|
20230828,162800,119870290,4575,4575,4575,4575,0
|
|
20230828,162700,119870290,4575,4575,4575,4575,0
|
|
20230828,162600,119870290,4575,4575,4575,4575,0
|
|
20230828,162500,119870290,4575,4575,4575,4575,0
|
|
20230828,162400,119870290,4575,4575,4575,4575,0
|
|
20230828,162300,119870290,4575,4575,4575,4575,0
|
|
20230828,162200,119870290,4575,4575,4575,4575,0
|
|
20230828,162100,119870290,4575,4575,4575,4575,0
|
|
20230828,162000,119870290,4575,4575,4575,4575,0
|
|
20230828,161900,119870290,4575,4575,4575,4575,0
|
|
20230828,161800,119870290,4575,4575,4575,4575,0
|
|
20230828,161700,119870290,4575,4575,4575,4575,0
|
|
20230828,161600,119870290,4575,4575,4575,4575,0
|
|
20230828,161500,119870290,4575,4575,4575,4575,0
|
|
20230828,161400,119870290,4575,4575,4575,4575,0
|
|
20230828,161300,119870290,4575,4575,4575,4575,0
|
|
20230828,161200,119870290,4575,4575,4575,4575,0
|
|
20230828,161100,119870290,4575,4575,4575,4575,0
|
|
20230828,161000,119870290,4575,4575,4575,4575,0
|
|
20230828,160900,119870290,4575,4575,4575,4575,0
|
|
20230828,160800,119870290,4575,4575,4575,4575,0
|
|
20230828,160700,119870290,4575,4575,4575,4575,0
|
|
20230828,160600,119870290,4575,4575,4575,4575,0
|
|
20230828,160500,119870290,4575,4575,4575,4575,0
|
|
20230828,160400,119870290,4575,4575,4575,4575,0
|
|
20230828,160300,119870290,4575,4575,4575,4575,0
|
|
20230828,160200,119870290,4575,4575,4575,4575,785
|
|
20230828,160100,119870290,4575,4575,4575,4575,0
|
|
20230828,160000,119870290,4575,4575,4575,4575,0
|
|
20230828,155900,119870290,4575,4575,4575,4575,0
|
|
20230828,155800,119870290,4575,4575,4575,4575,0
|
|
20230828,155700,119870290,4575,4575,4575,4575,0
|
|
20230828,155600,119870290,4575,4575,4575,4575,0
|
|
20230828,155500,119870290,4575,4575,4575,4575,0
|
|
20230828,155400,119870290,4575,4575,4575,4575,0
|
|
20230828,155300,119870290,4575,4575,4575,4575,0
|
|
20230828,155200,119870290,4575,4575,4575,4575,0
|
|
20230828,155100,119870290,4575,4575,4575,4575,0
|
|
20230828,155000,119870290,4575,4575,4575,4575,0
|
|
20230828,154900,119870290,4575,4575,4575,4575,0
|
|
20230828,154800,119870290,4575,4575,4575,4575,0
|
|
20230828,154700,119870290,4575,4575,4575,4575,0
|
|
20230828,154600,119870290,4575,4575,4575,4575,0
|
|
20230828,154500,119870290,4575,4575,4575,4575,0
|
|
20230828,154400,119870290,4575,4575,4575,4575,0
|
|
20230828,154300,119870290,4575,4575,4575,4575,0
|
|
20230828,154200,119870290,4575,4575,4575,4575,0
|
|
20230828,154100,119870290,4575,4575,4575,4575,0
|
|
20230828,154000,119870290,4575,4575,4575,4575,0
|
|
20230828,153900,119870290,4575,4575,4575,4575,0
|
|
20230828,153800,119870290,4575,4575,4575,4575,0
|
|
20230828,153700,119870290,4575,4575,4575,4575,0
|
|
20230828,153600,119870290,4575,4575,4575,4575,0
|
|
20230828,153500,119870290,4575,4575,4575,4575,0
|
|
20230828,153400,119870290,4575,4575,4575,4575,0
|
|
20230828,153300,119870290,4575,4575,4575,4575,0
|
|
20230828,153200,119870290,4575,4575,4575,4575,785
|
|
20230828,153100,119870290,4575,4575,4575,4575,0
|
|
20230828,153000,119870290,4575,4575,4575,4575,785
|
|
20230828,152900,116278915,4590,4590,4590,4590,0
|
|
20230828,152800,116278915,4590,4590,4590,4590,0
|
|
20230828,152700,116278915,4590,4590,4590,4590,0
|
|
20230828,152600,116278915,4590,4590,4590,4590,0
|
|
20230828,152500,116278915,4590,4590,4590,4590,0
|
|
20230828,152400,116278915,4590,4590,4590,4590,0
|
|
20230828,152300,116278915,4590,4590,4590,4590,0
|
|
20230828,152200,116278915,4590,4590,4590,4590,0
|
|
20230828,152100,116278915,4590,4590,4590,4590,0
|
|
20230828,152000,116278915,4590,4590,4590,4590,0
|
|
20230828,151900,116278915,4590,4590,4590,4590,0
|
|
20230828,151800,116278915,4590,4590,4590,4590,0
|
|
20230828,151700,116278915,4590,4590,4590,4590,1
|
|
20230828,151600,116274325,4565,4565,4565,4565,17
|
|
20230828,151500,116196720,4565,4585,4590,4565,53
|
|
20230828,151400,115954570,4585,4585,4585,4585,0
|
|
20230828,151300,115954570,4585,4585,4585,4585,100
|
|
20230828,151200,115496070,4570,4570,4570,4570,59
|
|
20230828,151100,115226440,4565,4590,4590,4565,1419
|
|
20230828,151000,108743485,4595,4595,4595,4595,0
|
|
20230828,150900,108743485,4595,4595,4595,4595,0
|
|
20230828,150800,108743485,4595,4595,4595,4595,0
|
|
20230828,150700,108743485,4595,4595,4595,4595,2
|
|
20230828,150600,108734295,4590,4590,4590,4590,0
|
|
20230828,150500,108734295,4590,4590,4590,4590,0
|
|
20230828,150400,108734295,4590,4590,4590,4590,100
|
|
20230828,150300,108275295,4580,4580,4580,4580,0
|
|
20230828,150200,108275295,4580,4580,4580,4580,0
|
|
20230828,150100,108275295,4580,4580,4580,4580,0
|
|
20230828,150000,108275295,4580,4580,4580,4580,0
|
|
20230828,145900,108275295,4580,4580,4580,4580,0
|
|
20230828,145800,108275295,4580,4580,4580,4580,10
|
|
20230828,145700,108229495,4595,4595,4595,4595,10
|
|
20230828,145600,108183545,4595,4595,4595,4595,99
|
|
20230828,145500,107728640,4595,4595,4595,4595,0
|
|
20230828,145400,107728640,4595,4595,4595,4595,0
|
|
20230828,145300,107728640,4595,4595,4595,4595,150
|
|
20230828,145200,107039390,4595,4595,4595,4595,110
|
|
20230828,145100,106533940,4595,4595,4595,4595,0
|
|
20230828,145000,106533940,4595,4595,4595,4595,0
|
|
20230828,144900,106533940,4595,4595,4595,4595,0
|
|
20230828,144800,106533940,4595,4595,4595,4595,0
|
|
20230828,144700,106533940,4595,4595,4595,4595,0
|
|
20230828,144600,106533940,4595,4595,4595,4595,0
|
|
20230828,144500,106533940,4595,4595,4595,4595,32
|
|
20230828,144400,106386900,4595,4595,4595,4595,4
|
|
20230828,144300,106368520,4575,4575,4575,4575,0
|
|
20230828,144200,106368520,4575,4575,4575,4575,1
|
|
20230828,144100,106363945,4595,4595,4595,4595,5
|
|
20230828,144000,106340970,4595,4595,4595,4595,0
|
|
20230828,143900,106340970,4595,4595,4595,4595,0
|
|
20230828,143800,106340970,4595,4595,4595,4595,0
|
|
20230828,143700,106340970,4595,4595,4595,4595,5
|
|
20230828,143600,106317995,4590,4585,4590,4585,1000
|
|
20230828,143500,101728135,4580,4580,4580,4580,0
|
|
20230828,143400,101728135,4580,4580,4580,4580,0
|
|
20230828,143300,101728135,4580,4580,4580,4580,0
|
|
20230828,143200,101728135,4580,4580,4580,4580,0
|
|
20230828,143100,101728135,4580,4580,4580,4580,0
|
|
20230828,143000,101728135,4580,4580,4580,4580,0
|
|
20230828,142900,101728135,4580,4580,4580,4580,0
|
|
20230828,142800,101728135,4580,4580,4580,4580,0
|
|
20230828,142700,101728135,4580,4580,4580,4580,0
|
|
20230828,142600,101728135,4580,4580,4580,4580,0
|
|
20230828,142500,101728135,4580,4580,4580,4580,0
|
|
20230828,142400,101728135,4580,4580,4580,4580,0
|
|
20230828,142300,101728135,4580,4580,4580,4580,0
|
|
20230828,142200,101728135,4580,4580,4580,4580,0
|
|
20230828,142100,101728135,4580,4580,4580,4580,0
|
|
20230828,142000,101728135,4580,4580,4580,4580,0
|
|
20230828,141900,101728135,4580,4580,4580,4580,42
|
|
20230828,141800,101535775,4580,4580,4580,4580,0
|
|
20230828,141700,101535775,4580,4580,4580,4580,0
|
|
20230828,141600,101535775,4580,4580,4580,4580,2
|
|
20230828,141500,101526615,4575,4575,4575,4575,6
|
|
20230828,141400,101499165,4575,4580,4585,4575,440
|
|
20230828,141300,99482830,4575,4575,4575,4575,0
|
|
20230828,141200,99482830,4575,4575,4575,4575,6
|
|
20230828,141100,99455380,4585,4585,4585,4585,0
|
|
20230828,141000,99455380,4585,4585,4585,4585,0
|
|
20230828,140900,99455380,4585,4585,4585,4585,0
|
|
20230828,140800,99455380,4585,4585,4585,4585,0
|
|
20230828,140700,99455380,4585,4585,4585,4585,0
|
|
20230828,140600,99455380,4585,4585,4585,4585,0
|
|
20230828,140500,99455380,4585,4585,4585,4585,0
|
|
20230828,140400,99455380,4585,4585,4585,4585,0
|
|
20230828,140300,99455380,4585,4585,4585,4585,0
|
|
20230828,140200,99455380,4585,4585,4585,4585,0
|
|
20230828,140100,99455380,4585,4575,4585,4575,1259
|
|
20230828,140000,93690835,4570,4570,4570,4570,0
|
|
20230828,135900,93690835,4570,4570,4570,4570,0
|
|
20230828,135800,93690835,4570,4570,4570,4570,0
|
|
20230828,135700,93690835,4570,4570,4570,4570,50
|
|
20230828,135600,93462335,4580,4580,4580,4580,0
|
|
20230828,135500,93462335,4580,4580,4580,4580,0
|
|
20230828,135400,93462335,4580,4580,4580,4580,1
|
|
20230828,135300,93457755,4580,4580,4580,4580,0
|
|
20230828,135200,93457755,4580,4580,4580,4580,0
|
|
20230828,135100,93457755,4580,4580,4580,4580,0
|
|
20230828,135000,93457755,4580,4580,4580,4580,0
|
|
20230828,134900,93457755,4580,4580,4580,4580,107
|
|
20230828,134800,92967695,4575,4575,4575,4575,0
|
|
20230828,134700,92967695,4575,4575,4575,4575,85
|
|
20230828,134600,92578820,4580,4580,4580,4580,0
|
|
20230828,134500,92578820,4580,4580,4580,4580,0
|
|
20230828,134400,92578820,4580,4580,4580,4580,0
|
|
20230828,134300,92578820,4580,4580,4580,4580,5
|
|
20230828,134200,92555920,4580,4575,4580,4575,315
|
|
20230828,134100,91114220,4575,4575,4575,4575,1043
|
|
20230828,134000,86342495,4570,4570,4570,4570,0
|
|
20230828,133900,86342495,4570,4570,4570,4570,400
|
|
20230828,133800,84514495,4570,4570,4570,4570,0
|
|
20230828,133700,84514495,4570,4570,4570,4570,0
|
|
20230828,133600,84514495,4570,4570,4570,4570,0
|
|
20230828,133500,84514495,4570,4570,4570,4570,0
|
|
20230828,133400,84514495,4570,4570,4570,4570,0
|
|
20230828,133300,84514495,4570,4570,4570,4570,0
|
|
20230828,133200,84514495,4570,4570,4570,4570,0
|
|
20230828,133100,84514495,4570,4570,4570,4570,5
|
|
20230828,133000,84491645,4570,4570,4570,4570,200
|
|
20230828,132900,83577645,4570,4570,4570,4570,0
|
|
20230828,132800,83577645,4570,4570,4570,4570,0
|
|
20230828,132700,83577645,4570,4570,4570,4570,0
|
|
20230828,132600,83577645,4570,4570,4570,4570,0
|
|
20230828,132500,83577645,4570,4575,4575,4570,135
|
|
20230828,132400,82960130,4575,4575,4575,4575,0
|
|
20230828,132300,82960130,4575,4575,4575,4575,0
|
|
20230828,132200,82960130,4575,4575,4575,4575,2
|
|
20230828,132100,82950980,4575,4575,4575,4575,0
|
|
20230828,132000,82950980,4575,4575,4575,4575,0
|
|
20230828,131900,82950980,4575,4575,4575,4575,0
|
|
20230828,131800,82950980,4575,4575,4575,4575,0
|
|
20230828,131700,82950980,4575,4575,4575,4575,0
|
|
20230828,131600,82950980,4575,4575,4575,4575,0
|
|
20230828,131500,82950980,4575,4575,4575,4575,1094
|
|
20230828,131400,77945930,4575,4575,4575,4575,0
|
|
20230828,131300,77945930,4575,4575,4575,4575,0
|
|
20230828,131200,77945930,4575,4575,4575,4575,0
|
|
20230828,131100,77945930,4575,4575,4575,4575,0
|
|
20230828,131000,77945930,4575,4575,4575,4575,0
|
|
20230828,130900,77945930,4575,4575,4575,4575,0
|
|
20230828,130800,77945930,4575,4575,4575,4575,0
|
|
20230828,130700,77945930,4575,4575,4575,4575,0
|
|
20230828,130600,77945930,4575,4575,4575,4575,50
|
|
20230828,130500,77717180,4580,4580,4580,4580,2
|
|
20230828,130400,77708020,4580,4580,4580,4580,3306
|
|
20230828,130300,62566540,4575,4575,4575,4575,0
|
|
20230828,130200,62566540,4575,4575,4575,4575,11
|
|
20230828,130100,62516215,4575,4575,4575,4575,55
|
|
20230828,130000,62264590,4580,4580,4580,4580,6
|
|
20230828,125900,62237110,4580,4575,4580,4575,18
|
|
20230828,125800,62154750,4565,4565,4565,4565,20
|
|
20230828,125700,62063450,4565,4565,4565,4565,5
|
|
20230828,125600,62040625,4565,4565,4565,4565,0
|
|
20230828,125500,62040625,4565,4565,4565,4565,0
|
|
20230828,125400,62040625,4565,4565,4565,4565,0
|
|
20230828,125300,62040625,4565,4565,4565,4565,0
|
|
20230828,125200,62040625,4565,4565,4565,4565,0
|
|
20230828,125100,62040625,4565,4565,4565,4565,0
|
|
20230828,125000,62040625,4565,4565,4565,4565,0
|
|
20230828,124900,62040625,4565,4565,4565,4565,0
|
|
20230828,124800,62040625,4565,4565,4565,4565,0
|
|
20230828,124700,62040625,4565,4565,4565,4565,0
|
|
20230828,124600,62040625,4565,4565,4565,4565,0
|
|
20230828,124500,62040625,4565,4565,4565,4565,0
|
|
20230828,124400,62040625,4565,4565,4565,4565,0
|
|
20230828,124300,62040625,4565,4565,4565,4565,0
|
|
20230828,124200,62040625,4565,4565,4565,4565,0
|
|
20230828,124100,62040625,4565,4565,4565,4565,0
|
|
20230828,124000,62040625,4565,4565,4565,4565,0
|
|
20230828,123900,62040625,4565,4565,4565,4565,0
|
|
20230828,123800,62040625,4565,4565,4565,4565,0
|
|
20230828,123700,62040625,4565,4565,4565,4565,1
|
|
20230828,123600,62036060,4565,4565,4565,4565,3
|
|
20230828,123500,62022365,4565,4565,4565,4565,372
|
|
20230828,123400,60324185,4565,4565,4565,4565,6
|
|
20230828,123300,60296795,4565,4570,4570,4565,187
|
|
20230828,123200,59443120,4565,4565,4565,4565,0
|
|
20230828,123100,59443120,4565,4565,4565,4565,0
|
|
20230828,123000,59443120,4565,4565,4565,4565,0
|
|
20230828,122900,59443120,4565,4565,4565,4565,0
|
|
20230828,122800,59443120,4565,4565,4565,4565,0
|
|
20230828,122700,59443120,4565,4565,4565,4565,0
|
|
20230828,122600,59443120,4565,4565,4565,4565,0
|
|
20230828,122500,59443120,4565,4565,4565,4565,0
|
|
20230828,122400,59443120,4565,4565,4565,4565,0
|
|
20230828,122300,59443120,4565,4565,4565,4565,0
|
|
20230828,122200,59443120,4565,4565,4565,4565,0
|
|
20230828,122100,59443120,4565,4565,4565,4565,50
|
|
20230828,122000,59214870,4580,4580,4580,4580,0
|
|
20230828,121900,59214870,4580,4580,4580,4580,0
|
|
20230828,121800,59214870,4580,4580,4580,4580,0
|
|
20230828,121700,59214870,4580,4580,4580,4580,2
|
|
20230828,121600,59205710,4580,4580,4580,4580,0
|
|
20230828,121500,59205710,4580,4580,4580,4580,0
|
|
20230828,121400,59205710,4580,4580,4580,4580,0
|
|
20230828,121300,59205710,4580,4580,4580,4580,13
|
|
20230828,121200,59146170,4585,4585,4585,4585,0
|
|
20230828,121100,59146170,4585,4585,4585,4585,0
|
|
20230828,121000,59146170,4585,4585,4585,4585,0
|
|
20230828,120900,59146170,4585,4585,4585,4585,520
|
|
20230828,120800,56761970,4580,4580,4580,4580,0
|
|
20230828,120700,56761970,4580,4580,4580,4580,0
|
|
20230828,120600,56761970,4580,4580,4580,4580,657
|
|
20230828,120500,53752910,4580,4580,4580,4580,2
|
|
20230828,120400,53743750,4560,4560,4560,4560,0
|
|
20230828,120300,53743750,4560,4560,4560,4560,0
|
|
20230828,120200,53743750,4560,4560,4560,4560,0
|
|
20230828,120100,53743750,4560,4560,4560,4560,0
|
|
20230828,120000,53743750,4560,4560,4560,4560,0
|
|
20230828,115900,53743750,4560,4560,4560,4560,175
|
|
20230828,115800,52945750,4560,4575,4575,4560,216
|
|
20230828,115700,51960160,4575,4575,4575,4575,0
|
|
20230828,115600,51960160,4575,4575,4575,4575,0
|
|
20230828,115500,51960160,4575,4575,4575,4575,9
|
|
20230828,115400,51918985,4580,4580,4580,4580,8
|
|
20230828,115300,51882345,4580,4580,4580,4580,218
|
|
20230828,115200,50883905,4580,4580,4580,4580,0
|
|
20230828,115100,50883905,4580,4580,4580,4580,0
|
|
20230828,115000,50883905,4580,4580,4580,4580,0
|
|
20230828,114900,50883905,4580,4580,4580,4580,100
|
|
20230828,114800,50425905,4580,4580,4580,4580,0
|
|
20230828,114700,50425905,4580,4580,4580,4580,0
|
|
20230828,114600,50425905,4580,4580,4580,4580,0
|
|
20230828,114500,50425905,4580,4580,4580,4580,0
|
|
20230828,114400,50425905,4580,4580,4580,4580,0
|
|
20230828,114300,50425905,4580,4580,4580,4580,0
|
|
20230828,114200,50425905,4580,4580,4580,4580,0
|
|
20230828,114100,50425905,4580,4580,4580,4580,15
|
|
20230828,114000,50357205,4580,4580,4580,4580,0
|
|
20230828,113900,50357205,4580,4580,4580,4580,0
|
|
20230828,113800,50357205,4580,4580,4580,4580,188
|
|
20230828,113700,49496165,4580,4580,4580,4580,2
|
|
20230828,113600,49487005,4580,4580,4580,4580,218
|
|
20230828,113500,48488565,4580,4580,4580,4580,220
|
|
20230828,113400,47480965,4575,4575,4575,4575,0
|
|
20230828,113300,47480965,4575,4575,4575,4575,0
|
|
20230828,113200,47480965,4575,4575,4575,4575,0
|
|
20230828,113100,47480965,4575,4575,4575,4575,0
|
|
20230828,113000,47480965,4575,4575,4575,4575,0
|
|
20230828,112900,47480965,4575,4575,4575,4575,44
|
|
20230828,112800,47279665,4575,4575,4575,4575,0
|
|
20230828,112700,47279665,4575,4575,4575,4575,0
|
|
20230828,112600,47279665,4575,4575,4575,4575,0
|
|
20230828,112500,47279665,4575,4575,4575,4575,0
|
|
20230828,112400,47279665,4575,4575,4575,4575,0
|
|
20230828,112300,47279665,4575,4575,4575,4575,0
|
|
20230828,112200,47279665,4575,4575,4575,4575,0
|
|
20230828,112100,47279665,4575,4575,4575,4575,0
|
|
20230828,112000,47279665,4575,4575,4575,4575,0
|
|
20230828,111900,47279665,4575,4575,4575,4575,0
|
|
20230828,111800,47279665,4575,4575,4575,4575,0
|
|
20230828,111700,47279665,4575,4575,4575,4575,0
|
|
20230828,111600,47279665,4575,4575,4575,4575,3
|
|
20230828,111500,47265940,4575,4575,4575,4575,50
|
|
20230828,111400,47037190,4570,4570,4570,4570,0
|
|
20230828,111300,47037190,4570,4570,4570,4570,149
|
|
20230828,111200,46356260,4565,4565,4565,4565,0
|
|
20230828,111100,46356260,4565,4565,4565,4565,0
|
|
20230828,111000,46356260,4565,4565,4565,4565,0
|
|
20230828,110900,46356260,4565,4565,4565,4565,10
|
|
20230828,110800,46310610,4570,4570,4570,4570,0
|
|
20230828,110700,46310610,4570,4570,4570,4570,0
|
|
20230828,110600,46310610,4570,4570,4570,4570,0
|
|
20230828,110500,46310610,4570,4570,4570,4570,0
|
|
20230828,110400,46310610,4570,4570,4570,4570,0
|
|
20230828,110300,46310610,4570,4570,4570,4570,0
|
|
20230828,110200,46310610,4570,4570,4570,4570,0
|
|
20230828,110100,46310610,4570,4570,4570,4570,0
|
|
20230828,110000,46310610,4570,4570,4570,4570,0
|
|
20230828,105900,46310610,4570,4570,4570,4570,0
|
|
20230828,105800,46310610,4570,4570,4570,4570,0
|
|
20230828,105700,46310610,4570,4570,4570,4570,7
|
|
20230828,105600,46278620,4560,4560,4560,4560,0
|
|
20230828,105500,46278620,4560,4560,4560,4560,0
|
|
20230828,105400,46278620,4560,4560,4560,4560,0
|
|
20230828,105300,46278620,4560,4560,4560,4560,0
|
|
20230828,105200,46278620,4560,4560,4560,4560,0
|
|
20230828,105100,46278620,4560,4560,4560,4560,0
|
|
20230828,105000,46278620,4560,4560,4560,4560,0
|
|
20230828,104900,46278620,4560,4560,4560,4560,0
|
|
20230828,104800,46278620,4560,4560,4560,4560,50
|
|
20230828,104700,46050620,4560,4560,4560,4560,98
|
|
20230828,104600,45603740,4560,4560,4560,4560,0
|
|
20230828,104500,45603740,4560,4560,4560,4560,0
|
|
20230828,104400,45603740,4560,4560,4560,4560,0
|
|
20230828,104300,45603740,4560,4560,4560,4560,0
|
|
20230828,104200,45603740,4560,4560,4560,4560,0
|
|
20230828,104100,45603740,4560,4560,4560,4560,0
|
|
20230828,104000,45603740,4560,4560,4560,4560,1
|
|
20230828,103900,45599180,4570,4570,4570,4570,0
|
|
20230828,103800,45599180,4570,4570,4570,4570,0
|
|
20230828,103700,45599180,4570,4570,4570,4570,20
|
|
20230828,103600,45507780,4575,4575,4575,4575,0
|
|
20230828,103500,45507780,4575,4575,4575,4575,0
|
|
20230828,103400,45507780,4575,4575,4575,4575,0
|
|
20230828,103300,45507780,4575,4575,4575,4575,0
|
|
20230828,103200,45507780,4575,4575,4575,4575,0
|
|
20230828,103100,45507780,4575,4575,4575,4575,0
|
|
20230828,103000,45507780,4575,4575,4575,4575,106
|
|
20230828,102900,45022830,4575,4575,4575,4575,0
|
|
20230828,102800,45022830,4575,4575,4575,4575,3
|
|
20230828,102700,45009105,4570,4570,4570,4570,0
|
|
20230828,102600,45009105,4570,4570,4570,4570,0
|
|
20230828,102500,45009105,4570,4570,4570,4570,0
|
|
20230828,102400,45009105,4570,4570,4570,4570,0
|
|
20230828,102300,45009105,4570,4570,4570,4570,0
|
|
20230828,102200,45009105,4570,4570,4570,4570,0
|
|
20230828,102100,45009105,4570,4570,4570,4570,0
|
|
20230828,102000,45009105,4570,4570,4570,4570,33
|
|
20230828,101900,44858295,4560,4560,4560,4560,7
|
|
20230828,101800,44826375,4560,4560,4560,4560,0
|
|
20230828,101700,44826375,4560,4570,4570,4560,95
|
|
20230828,101600,44392425,4560,4560,4560,4560,0
|
|
20230828,101500,44392425,4560,4560,4560,4560,10
|
|
20230828,101400,44346825,4560,4560,4560,4560,100
|
|
20230828,101300,43890825,4565,4565,4565,4565,126
|
|
20230828,101200,43315635,4560,4560,4560,4560,0
|
|
20230828,101100,43315635,4560,4560,4560,4560,0
|
|
20230828,101000,43315635,4560,4560,4560,4560,0
|
|
20230828,100900,43315635,4560,4555,4560,4555,429
|
|
20230828,100800,41359915,4550,4545,4550,4545,2434
|
|
20230828,100700,30288290,4545,4545,4545,4545,0
|
|
20230828,100600,30288290,4545,4545,4545,4545,0
|
|
20230828,100500,30288290,4545,4545,4545,4545,0
|
|
20230828,100400,30288290,4545,4545,4545,4545,60
|
|
20230828,100300,30015590,4545,4545,4545,4545,0
|
|
20230828,100200,30015590,4545,4545,4545,4545,0
|
|
20230828,100100,30015590,4545,4545,4545,4545,0
|
|
20230828,100000,30015590,4545,4545,4545,4545,0
|
|
20230828,095900,30015590,4545,4545,4545,4545,10
|
|
20230828,095800,29970140,4545,4545,4545,4545,0
|
|
20230828,095700,29970140,4545,4545,4545,4545,0
|
|
20230828,095600,29970140,4545,4545,4545,4545,1
|
|
20230828,095500,29965595,4545,4545,4545,4545,10
|
|
20230828,095400,29920145,4545,4545,4545,4545,14
|
|
20230828,095300,29856515,4545,4545,4545,4545,480
|
|
20230828,095200,27674915,4545,4545,4545,4545,110
|
|
20230828,095100,27174965,4545,4545,4545,4545,0
|
|
20230828,095000,27174965,4545,4545,4545,4545,0
|
|
20230828,094900,27174965,4545,4545,4545,4545,0
|
|
20230828,094800,27174965,4545,4545,4545,4545,0
|
|
20230828,094700,27174965,4545,4540,4545,4540,401
|
|
20230828,094600,25352425,4540,4540,4540,4540,0
|
|
20230828,094500,25352425,4540,4540,4540,4540,0
|
|
20230828,094400,25352425,4540,4540,4540,4540,1
|
|
20230828,094300,25347885,4540,4540,4540,4540,0
|
|
20230828,094200,25347885,4540,4540,4540,4540,2
|
|
20230828,094100,25338805,4530,4530,4530,4530,0
|
|
20230828,094000,25338805,4530,4530,4530,4530,0
|
|
20230828,093900,25338805,4530,4530,4530,4530,50
|
|
20230828,093800,25112305,4540,4540,4540,4540,4
|
|
20230828,093700,25094145,4530,4530,4530,4530,0
|
|
20230828,093600,25094145,4530,4530,4530,4530,0
|
|
20230828,093500,25094145,4530,4530,4530,4530,0
|
|
20230828,093400,25094145,4530,4530,4530,4530,10
|
|
20230828,093300,25048845,4540,4550,4550,4540,14
|
|
20230828,093200,24985275,4545,4545,4545,4545,0
|
|
20230828,093100,24985275,4545,4545,4545,4545,0
|
|
20230828,093000,24985275,4545,4545,4545,4545,3
|
|
20230828,092900,24971640,4545,4550,4550,4545,101
|
|
20230828,092800,24512540,4545,4545,4545,4545,38
|
|
20230828,092700,24339830,4540,4530,4540,4530,2705
|
|
20230828,092600,12083650,4525,4525,4525,4525,0
|
|
20230828,092500,12083650,4525,4525,4525,4525,0
|
|
20230828,092400,12083650,4525,4525,4525,4525,120
|
|
20230828,092300,11540650,4530,4535,4535,4530,79
|
|
20230828,092200,11182400,4530,4530,4530,4530,8
|
|
20230828,092100,11146160,4525,4525,4525,4525,11
|
|
20230828,092000,11096385,4525,4525,4525,4525,0
|
|
20230828,091900,11096385,4525,4525,4525,4525,0
|
|
20230828,091800,11096385,4525,4525,4525,4525,0
|
|
20230828,091700,11096385,4525,4525,4525,4525,0
|
|
20230828,091600,11096385,4525,4525,4525,4525,30
|
|
20230828,091500,10960635,4525,4525,4525,4525,0
|
|
20230828,091400,10960635,4525,4525,4525,4525,5
|
|
20230828,091300,10938010,4510,4510,4510,4510,0
|
|
20230828,091200,10938010,4510,4510,4510,4510,2
|
|
20230828,091100,10928990,4520,4510,4520,4510,105
|
|
20230828,091000,10454410,4515,4510,4515,4510,502
|
|
20230828,090900,8187890,4510,4510,4510,4510,2
|
|
20230828,090800,8178870,4510,4510,4510,4510,2
|
|
20230828,090700,8169850,4505,4505,4505,4505,2
|
|
20230828,090600,8160840,4515,4505,4515,4505,10
|
|
20230828,090500,8115710,4505,4510,4510,4505,99
|
|
20230828,090400,7669230,4505,4510,4510,4505,4
|
|
20230828,090300,7651200,4510,4495,4510,4495,4
|
|
20230828,090200,7633190,4510,4510,4510,4510,200
|
|
20230828,090100,6731190,4485,4485,4485,4485,2
|
|
20230828,090000,6722220,4485,4510,4510,4485,1491
|