657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,195400,484647320,4195,4195,4195,4195,5428
|
|
20230828,195300,484647320,4195,4195,4195,4195,0
|
|
20230828,195200,484647320,4195,4195,4195,4195,0
|
|
20230828,195100,484647320,4195,4195,4195,4195,0
|
|
20230828,195000,484647320,4195,4195,4195,4195,0
|
|
20230828,194900,484647320,4195,4195,4195,4195,0
|
|
20230828,194800,484647320,4195,4195,4195,4195,0
|
|
20230828,194700,484647320,4195,4195,4195,4195,0
|
|
20230828,194600,484647320,4195,4195,4195,4195,0
|
|
20230828,194500,484647320,4195,4195,4195,4195,0
|
|
20230828,194400,484647320,4195,4195,4195,4195,0
|
|
20230828,194300,484647320,4195,4195,4195,4195,0
|
|
20230828,194200,484647320,4195,4195,4195,4195,0
|
|
20230828,194100,484647320,4195,4195,4195,4195,0
|
|
20230828,194000,484647320,4195,4195,4195,4195,0
|
|
20230828,193900,484647320,4195,4195,4195,4195,0
|
|
20230828,193800,484647320,4195,4195,4195,4195,0
|
|
20230828,193700,484647320,4195,4195,4195,4195,0
|
|
20230828,193600,484647320,4195,4195,4195,4195,0
|
|
20230828,193500,484647320,4195,4195,4195,4195,0
|
|
20230828,193400,484647320,4195,4195,4195,4195,0
|
|
20230828,193300,484647320,4195,4195,4195,4195,0
|
|
20230828,193200,484647320,4195,4195,4195,4195,0
|
|
20230828,193100,484647320,4195,4195,4195,4195,0
|
|
20230828,193000,484647320,4195,4195,4195,4195,0
|
|
20230828,192900,484647320,4195,4195,4195,4195,0
|
|
20230828,192800,484647320,4195,4195,4195,4195,0
|
|
20230828,192700,484647320,4195,4195,4195,4195,0
|
|
20230828,192600,484647320,4195,4195,4195,4195,0
|
|
20230828,192500,484647320,4195,4195,4195,4195,0
|
|
20230828,192400,484647320,4195,4195,4195,4195,5428
|
|
20230828,192300,484647320,4195,4195,4195,4195,0
|
|
20230828,192200,484647320,4195,4195,4195,4195,0
|
|
20230828,192100,484647320,4195,4195,4195,4195,0
|
|
20230828,192000,484647320,4195,4195,4195,4195,0
|
|
20230828,191900,484647320,4195,4195,4195,4195,0
|
|
20230828,191800,484647320,4195,4195,4195,4195,0
|
|
20230828,191700,484647320,4195,4195,4195,4195,0
|
|
20230828,191600,484647320,4195,4195,4195,4195,0
|
|
20230828,191500,484647320,4195,4195,4195,4195,0
|
|
20230828,191400,484647320,4195,4195,4195,4195,0
|
|
20230828,191300,484647320,4195,4195,4195,4195,0
|
|
20230828,191200,484647320,4195,4195,4195,4195,0
|
|
20230828,191100,484647320,4195,4195,4195,4195,0
|
|
20230828,191000,484647320,4195,4195,4195,4195,0
|
|
20230828,190900,484647320,4195,4195,4195,4195,0
|
|
20230828,190800,484647320,4195,4195,4195,4195,0
|
|
20230828,190700,484647320,4195,4195,4195,4195,0
|
|
20230828,190600,484647320,4195,4195,4195,4195,0
|
|
20230828,190500,484647320,4195,4195,4195,4195,0
|
|
20230828,190400,484647320,4195,4195,4195,4195,0
|
|
20230828,190300,484647320,4195,4195,4195,4195,0
|
|
20230828,190200,484647320,4195,4195,4195,4195,0
|
|
20230828,190100,484647320,4195,4195,4195,4195,0
|
|
20230828,190000,484647320,4195,4195,4195,4195,0
|
|
20230828,185900,484647320,4195,4195,4195,4195,0
|
|
20230828,185800,484647320,4195,4195,4195,4195,0
|
|
20230828,185700,484647320,4195,4195,4195,4195,0
|
|
20230828,185600,484647320,4195,4195,4195,4195,0
|
|
20230828,185500,484647320,4195,4195,4195,4195,0
|
|
20230828,185400,484647320,4195,4195,4195,4195,5428
|
|
20230828,185300,484647320,4195,4195,4195,4195,0
|
|
20230828,185200,484647320,4195,4195,4195,4195,0
|
|
20230828,185100,484647320,4195,4195,4195,4195,0
|
|
20230828,185000,484647320,4195,4195,4195,4195,0
|
|
20230828,184900,484647320,4195,4195,4195,4195,0
|
|
20230828,184800,484647320,4195,4195,4195,4195,0
|
|
20230828,184700,484647320,4195,4195,4195,4195,0
|
|
20230828,184600,484647320,4195,4195,4195,4195,0
|
|
20230828,184500,484647320,4195,4195,4195,4195,0
|
|
20230828,184400,484647320,4195,4195,4195,4195,0
|
|
20230828,184300,484647320,4195,4195,4195,4195,0
|
|
20230828,184200,484647320,4195,4195,4195,4195,0
|
|
20230828,184100,484647320,4195,4195,4195,4195,0
|
|
20230828,184000,484647320,4195,4195,4195,4195,0
|
|
20230828,183900,484647320,4195,4195,4195,4195,0
|
|
20230828,183800,484647320,4195,4195,4195,4195,0
|
|
20230828,183700,484647320,4195,4195,4195,4195,0
|
|
20230828,183600,484647320,4195,4195,4195,4195,0
|
|
20230828,183500,484647320,4195,4195,4195,4195,0
|
|
20230828,183400,484647320,4195,4195,4195,4195,0
|
|
20230828,183300,484647320,4195,4195,4195,4195,0
|
|
20230828,183200,484647320,4195,4195,4195,4195,0
|
|
20230828,183100,484647320,4195,4195,4195,4195,0
|
|
20230828,183000,484647320,4195,4195,4195,4195,0
|
|
20230828,182900,484647320,4195,4195,4195,4195,0
|
|
20230828,182800,484647320,4195,4195,4195,4195,0
|
|
20230828,182700,484647320,4195,4195,4195,4195,0
|
|
20230828,182600,484647320,4195,4195,4195,4195,0
|
|
20230828,182500,484647320,4195,4195,4195,4195,0
|
|
20230828,182400,484647320,4195,4195,4195,4195,5428
|
|
20230828,182300,484647320,4195,4195,4195,4195,0
|
|
20230828,182200,484647320,4195,4195,4195,4195,0
|
|
20230828,182100,484647320,4195,4195,4195,4195,0
|
|
20230828,182000,484647320,4195,4195,4195,4195,0
|
|
20230828,181900,484647320,4195,4195,4195,4195,0
|
|
20230828,181800,484647320,4195,4195,4195,4195,0
|
|
20230828,181700,484647320,4195,4195,4195,4195,0
|
|
20230828,181600,484647320,4195,4195,4195,4195,0
|
|
20230828,181500,484647320,4195,4195,4195,4195,0
|
|
20230828,181400,484647320,4195,4195,4195,4195,0
|
|
20230828,181300,484647320,4195,4195,4195,4195,0
|
|
20230828,181200,484647320,4195,4195,4195,4195,0
|
|
20230828,181100,484647320,4195,4195,4195,4195,0
|
|
20230828,181000,484647320,4195,4195,4195,4195,0
|
|
20230828,180900,484647320,4195,4195,4195,4195,0
|
|
20230828,180800,484647320,4195,4195,4195,4195,0
|
|
20230828,180700,484647320,4195,4195,4195,4195,0
|
|
20230828,180600,484647320,4195,4195,4195,4195,0
|
|
20230828,180500,484647320,4195,4195,4195,4195,0
|
|
20230828,180400,484647320,4195,4195,4195,4195,0
|
|
20230828,180300,484647320,4195,4195,4195,4195,0
|
|
20230828,180200,484647320,4195,4195,4195,4195,0
|
|
20230828,180100,484647320,4195,4195,4195,4195,0
|
|
20230828,180000,484647320,4195,4195,4195,4195,0
|
|
20230828,175900,484647320,4195,4195,4195,4195,0
|
|
20230828,175800,484647320,4195,4195,4195,4195,0
|
|
20230828,175700,484647320,4195,4195,4195,4195,0
|
|
20230828,175600,484647320,4195,4195,4195,4195,0
|
|
20230828,175500,484647320,4195,4195,4195,4195,0
|
|
20230828,175400,484647320,4195,4195,4195,4195,5428
|
|
20230828,175300,484647320,4195,4195,4195,4195,0
|
|
20230828,175200,484647320,4195,4195,4195,4195,0
|
|
20230828,175100,484647320,4195,4195,4195,4195,0
|
|
20230828,175000,484647320,4195,4195,4195,4195,0
|
|
20230828,174900,484647320,4195,4195,4195,4195,0
|
|
20230828,174800,484647320,4195,4195,4195,4195,0
|
|
20230828,174700,484647320,4195,4195,4195,4195,0
|
|
20230828,174600,484647320,4195,4195,4195,4195,0
|
|
20230828,174500,484647320,4195,4195,4195,4195,0
|
|
20230828,174400,484647320,4195,4195,4195,4195,0
|
|
20230828,174300,484647320,4195,4195,4195,4195,0
|
|
20230828,174200,484647320,4195,4195,4195,4195,0
|
|
20230828,174100,484647320,4195,4195,4195,4195,0
|
|
20230828,174000,484647320,4195,4195,4195,4195,0
|
|
20230828,173900,484647320,4195,4195,4195,4195,0
|
|
20230828,173800,484647320,4195,4195,4195,4195,0
|
|
20230828,173700,484647320,4195,4195,4195,4195,0
|
|
20230828,173600,484647320,4195,4195,4195,4195,0
|
|
20230828,173500,484647320,4195,4195,4195,4195,0
|
|
20230828,173400,484647320,4195,4195,4195,4195,0
|
|
20230828,173300,484647320,4195,4195,4195,4195,0
|
|
20230828,173200,484647320,4195,4195,4195,4195,0
|
|
20230828,173100,484647320,4195,4195,4195,4195,0
|
|
20230828,173000,484647320,4195,4195,4195,4195,0
|
|
20230828,172900,484647320,4195,4195,4195,4195,0
|
|
20230828,172800,484647320,4195,4195,4195,4195,0
|
|
20230828,172700,484647320,4195,4195,4195,4195,0
|
|
20230828,172600,484647320,4195,4195,4195,4195,0
|
|
20230828,172500,484647320,4195,4195,4195,4195,0
|
|
20230828,172400,484647320,4195,4195,4195,4195,5428
|
|
20230828,172300,484647320,4195,4195,4195,4195,0
|
|
20230828,172200,484647320,4195,4195,4195,4195,0
|
|
20230828,172100,484647320,4195,4195,4195,4195,0
|
|
20230828,172000,484647320,4195,4195,4195,4195,0
|
|
20230828,171900,484647320,4195,4195,4195,4195,0
|
|
20230828,171800,484647320,4195,4195,4195,4195,0
|
|
20230828,171700,484647320,4195,4195,4195,4195,0
|
|
20230828,171600,484647320,4195,4195,4195,4195,0
|
|
20230828,171500,484647320,4195,4195,4195,4195,0
|
|
20230828,171400,484647320,4195,4195,4195,4195,0
|
|
20230828,171300,484647320,4195,4195,4195,4195,0
|
|
20230828,171200,484647320,4195,4195,4195,4195,0
|
|
20230828,171100,484647320,4195,4195,4195,4195,0
|
|
20230828,171000,484647320,4195,4195,4195,4195,0
|
|
20230828,170900,484647320,4195,4195,4195,4195,0
|
|
20230828,170800,484647320,4195,4195,4195,4195,0
|
|
20230828,170700,484647320,4195,4195,4195,4195,0
|
|
20230828,170600,484647320,4195,4195,4195,4195,0
|
|
20230828,170500,484647320,4195,4195,4195,4195,0
|
|
20230828,170400,484647320,4195,4195,4195,4195,0
|
|
20230828,170300,484647320,4195,4195,4195,4195,0
|
|
20230828,170200,484647320,4195,4195,4195,4195,0
|
|
20230828,170100,484647320,4195,4195,4195,4195,0
|
|
20230828,170000,484647320,4195,4195,4195,4195,0
|
|
20230828,165900,484647320,4195,4195,4195,4195,0
|
|
20230828,165800,484647320,4195,4195,4195,4195,0
|
|
20230828,165700,484647320,4195,4195,4195,4195,0
|
|
20230828,165600,484647320,4195,4195,4195,4195,0
|
|
20230828,165500,484647320,4195,4195,4195,4195,0
|
|
20230828,165400,484647320,4195,4195,4195,4195,5428
|
|
20230828,165300,484647320,4195,4195,4195,4195,0
|
|
20230828,165200,484647320,4195,4195,4195,4195,0
|
|
20230828,165100,484647320,4195,4195,4195,4195,0
|
|
20230828,165000,484647320,4195,4195,4195,4195,0
|
|
20230828,164900,484647320,4195,4195,4195,4195,0
|
|
20230828,164800,484647320,4195,4195,4195,4195,0
|
|
20230828,164700,484647320,4195,4195,4195,4195,0
|
|
20230828,164600,484647320,4195,4195,4195,4195,0
|
|
20230828,164500,484647320,4195,4195,4195,4195,0
|
|
20230828,164400,484647320,4195,4195,4195,4195,0
|
|
20230828,164300,484647320,4195,4195,4195,4195,0
|
|
20230828,164200,484647320,4195,4195,4195,4195,0
|
|
20230828,164100,484647320,4195,4195,4195,4195,0
|
|
20230828,164000,484647320,4195,4195,4195,4195,0
|
|
20230828,163900,484647320,4195,4195,4195,4195,0
|
|
20230828,163800,484647320,4195,4195,4195,4195,0
|
|
20230828,163700,484647320,4195,4195,4195,4195,0
|
|
20230828,163600,484647320,4195,4195,4195,4195,0
|
|
20230828,163500,484647320,4195,4195,4195,4195,0
|
|
20230828,163400,484647320,4195,4195,4195,4195,0
|
|
20230828,163300,484647320,4195,4195,4195,4195,0
|
|
20230828,163200,484647320,4195,4195,4195,4195,0
|
|
20230828,163100,484647320,4195,4195,4195,4195,0
|
|
20230828,163000,484647320,4195,4195,4195,4195,0
|
|
20230828,162900,484647320,4195,4195,4195,4195,0
|
|
20230828,162800,484647320,4195,4195,4195,4195,0
|
|
20230828,162700,484647320,4195,4195,4195,4195,0
|
|
20230828,162600,484647320,4195,4195,4195,4195,0
|
|
20230828,162500,484647320,4195,4195,4195,4195,0
|
|
20230828,162400,484647320,4195,4195,4195,4195,5428
|
|
20230828,162300,484647320,4195,4195,4195,4195,0
|
|
20230828,162200,484647320,4195,4195,4195,4195,0
|
|
20230828,162100,484647320,4195,4195,4195,4195,0
|
|
20230828,162000,484647320,4195,4195,4195,4195,0
|
|
20230828,161900,484647320,4195,4195,4195,4195,0
|
|
20230828,161800,484647320,4195,4195,4195,4195,0
|
|
20230828,161700,484647320,4195,4195,4195,4195,0
|
|
20230828,161600,484647320,4195,4195,4195,4195,0
|
|
20230828,161500,484647320,4195,4195,4195,4195,0
|
|
20230828,161400,484647320,4195,4195,4195,4195,0
|
|
20230828,161300,484647320,4195,4195,4195,4195,0
|
|
20230828,161200,484647320,4195,4195,4195,4195,0
|
|
20230828,161100,484647320,4195,4195,4195,4195,0
|
|
20230828,161000,484647320,4195,4195,4195,4195,0
|
|
20230828,160900,484647320,4195,4195,4195,4195,0
|
|
20230828,160800,484647320,4195,4195,4195,4195,0
|
|
20230828,160700,484647320,4195,4195,4195,4195,0
|
|
20230828,160600,484647320,4195,4195,4195,4195,0
|
|
20230828,160500,484647320,4195,4195,4195,4195,0
|
|
20230828,160400,484647320,4195,4195,4195,4195,0
|
|
20230828,160300,484647320,4195,4195,4195,4195,0
|
|
20230828,160200,484647320,4195,4195,4195,4195,0
|
|
20230828,160100,484647320,4195,4195,4195,4195,0
|
|
20230828,160000,484647320,4195,4195,4195,4195,0
|
|
20230828,155900,484647320,4195,4195,4195,4195,0
|
|
20230828,155800,484647320,4195,4195,4195,4195,0
|
|
20230828,155700,484647320,4195,4195,4195,4195,0
|
|
20230828,155600,484647320,4195,4195,4195,4195,0
|
|
20230828,155500,484647320,4195,4195,4195,4195,0
|
|
20230828,155400,484647320,4195,4195,4195,4195,5428
|
|
20230828,155300,484647320,4195,4195,4195,4195,0
|
|
20230828,155200,484647320,4195,4195,4195,4195,0
|
|
20230828,155100,484647320,4195,4195,4195,4195,0
|
|
20230828,155000,484647320,4195,4195,4195,4195,0
|
|
20230828,154900,484647320,4195,4195,4195,4195,0
|
|
20230828,154800,484647320,4195,4195,4195,4195,0
|
|
20230828,154700,484647320,4195,4195,4195,4195,0
|
|
20230828,154600,484647320,4195,4195,4195,4195,0
|
|
20230828,154500,484647320,4195,4195,4195,4195,0
|
|
20230828,154400,484647320,4195,4195,4195,4195,0
|
|
20230828,154300,484647320,4195,4195,4195,4195,0
|
|
20230828,154200,484647320,4195,4195,4195,4195,0
|
|
20230828,154100,484647320,4195,4195,4195,4195,0
|
|
20230828,154000,484647320,4195,4195,4195,4195,0
|
|
20230828,153900,484647320,4195,4195,4195,4195,0
|
|
20230828,153800,484647320,4195,4195,4195,4195,0
|
|
20230828,153700,484647320,4195,4195,4195,4195,0
|
|
20230828,153600,484647320,4195,4195,4195,4195,0
|
|
20230828,153500,484647320,4195,4195,4195,4195,0
|
|
20230828,153400,484647320,4195,4195,4195,4195,0
|
|
20230828,153300,484647320,4195,4195,4195,4195,0
|
|
20230828,153200,484647320,4195,4195,4195,4195,0
|
|
20230828,153100,484647320,4195,4195,4195,4195,0
|
|
20230828,153000,484647320,4195,4195,4195,4195,5428
|
|
20230828,152900,461876860,4225,4225,4225,4225,0
|
|
20230828,152800,461876860,4225,4225,4225,4225,0
|
|
20230828,152700,461876860,4225,4225,4225,4225,0
|
|
20230828,152600,461876860,4225,4225,4225,4225,0
|
|
20230828,152500,461876860,4225,4225,4225,4225,0
|
|
20230828,152400,461876860,4225,4225,4225,4225,0
|
|
20230828,152300,461876860,4225,4225,4225,4225,0
|
|
20230828,152200,461876860,4225,4225,4225,4225,0
|
|
20230828,152100,461876860,4225,4225,4225,4225,0
|
|
20230828,152000,461876860,4225,4225,4225,4225,0
|
|
20230828,151900,461876860,4225,4220,4225,4200,1008
|
|
20230828,151800,457622200,4220,4220,4220,4220,95
|
|
20230828,151700,457221300,4220,4225,4225,4220,384
|
|
20230828,151600,455600350,4225,4220,4225,4220,402
|
|
20230828,151500,453901920,4220,4220,4220,4220,185
|
|
20230828,151400,453121220,4220,4210,4220,4210,3158
|
|
20230828,151300,439818330,4205,4210,4210,4205,941
|
|
20230828,151200,435856725,4210,4205,4210,4200,484
|
|
20230828,151100,433823085,4205,4210,4210,4205,148
|
|
20230828,151000,433200320,4210,4210,4210,4210,146
|
|
20230828,150900,432585660,4200,4200,4200,4200,251
|
|
20230828,150800,431531460,4200,4205,4205,4200,1280
|
|
20230828,150700,426155140,4210,4210,4210,4200,450
|
|
20230828,150600,424262380,4210,4215,4215,4210,77
|
|
20230828,150500,423937955,4195,4195,4195,4195,0
|
|
20230828,150400,423937955,4195,4220,4220,4195,469
|
|
20230828,150300,421969750,4220,4220,4220,4220,21
|
|
20230828,150200,421881130,4220,4220,4220,4220,50
|
|
20230828,150100,421670130,4220,4200,4220,4195,1031
|
|
20230828,150000,417339645,4215,4215,4215,4215,50
|
|
20230828,145900,417128895,4200,4220,4220,4200,225
|
|
20230828,145800,416182270,4215,4220,4220,4215,62
|
|
20230828,145700,415920640,4220,4220,4220,4220,25
|
|
20230828,145600,415815140,4220,4220,4220,4220,235
|
|
20230828,145500,414823440,4220,4220,4220,4220,27
|
|
20230828,145400,414709500,4220,4220,4220,4220,51
|
|
20230828,145300,414494280,4220,4220,4220,4220,60
|
|
20230828,145200,414241080,4220,4220,4220,4220,70
|
|
20230828,145100,413945680,4220,4225,4225,4220,67
|
|
20230828,145000,413662740,4225,4220,4225,4220,41
|
|
20230828,144900,413489545,4225,4220,4225,4220,108
|
|
20230828,144800,413033285,4225,4220,4225,4220,36
|
|
20230828,144700,412881190,4225,4220,4225,4220,106
|
|
20230828,144600,412433350,4225,4225,4225,4225,70
|
|
20230828,144500,412137600,4225,4215,4225,4205,2232
|
|
20230828,144400,402726945,4195,4215,4215,4195,265
|
|
20230828,144300,401613600,4210,4210,4210,4210,1246
|
|
20230828,144200,396367940,4210,4210,4210,4210,60
|
|
20230828,144100,396115340,4210,4210,4210,4210,16
|
|
20230828,144000,396047980,4210,4210,4210,4210,72
|
|
20230828,143900,395744860,4210,4210,4210,4210,44
|
|
20230828,143800,395559620,4210,4210,4210,4205,60
|
|
20230828,143700,395307025,4210,4210,4210,4210,0
|
|
20230828,143600,395307025,4210,4210,4210,4210,58
|
|
20230828,143500,395062845,4210,4210,4210,4210,0
|
|
20230828,143400,395062845,4210,4210,4210,4210,103
|
|
20230828,143300,394629215,4210,4210,4210,4210,1142
|
|
20230828,143200,389821395,4200,4205,4205,4200,1096
|
|
20230828,143100,385217990,4200,4200,4200,4200,751
|
|
20230828,143000,382063790,4200,4210,4210,4200,1076
|
|
20230828,142900,377540850,4210,4205,4210,4200,624
|
|
20230828,142800,374916940,4200,4200,4200,4200,800
|
|
20230828,142700,371556940,4205,4205,4205,4200,29
|
|
20230828,142600,371435000,4200,4195,4200,4195,1021
|
|
20230828,142500,367147800,4195,4195,4195,4195,400
|
|
20230828,142400,365469800,4195,4195,4200,4180,484
|
|
20230828,142300,363443385,4195,4195,4195,4195,0
|
|
20230828,142200,363443385,4195,4195,4195,4195,0
|
|
20230828,142100,363443385,4195,4195,4195,4195,139
|
|
20230828,142000,362860280,4200,4200,4200,4200,1
|
|
20230828,141900,362856080,4200,4200,4200,4200,301
|
|
20230828,141800,361591880,4205,4200,4205,4200,167
|
|
20230828,141700,360890475,4205,4200,4205,4195,1643
|
|
20230828,141600,353989965,4195,4195,4195,4195,0
|
|
20230828,141500,353989965,4195,4195,4195,4195,11
|
|
20230828,141400,353943820,4195,4195,4195,4195,0
|
|
20230828,141300,353943820,4195,4195,4195,4195,114
|
|
20230828,141200,353465590,4190,4190,4190,4190,0
|
|
20230828,141100,353465590,4190,4190,4190,4190,23
|
|
20230828,141000,353369220,4190,4190,4190,4190,3
|
|
20230828,140900,353356650,4190,4190,4190,4190,38
|
|
20230828,140800,353197430,4190,4195,4195,4190,115
|
|
20230828,140700,352715560,4195,4195,4195,4195,2
|
|
20230828,140600,352707170,4195,4195,4195,4195,0
|
|
20230828,140500,352707170,4195,4195,4195,4195,5
|
|
20230828,140400,352686195,4195,4195,4195,4195,0
|
|
20230828,140300,352686195,4195,4195,4195,4195,16
|
|
20230828,140200,352619075,4200,4200,4200,4200,0
|
|
20230828,140100,352619075,4200,4200,4200,4200,0
|
|
20230828,140000,352619075,4200,4195,4200,4195,240
|
|
20230828,135900,351611920,4190,4190,4190,4190,308
|
|
20230828,135800,350321400,4195,4195,4195,4195,12
|
|
20230828,135700,350271060,4195,4195,4195,4195,0
|
|
20230828,135600,350271060,4195,4195,4195,4195,0
|
|
20230828,135500,350271060,4195,4195,4195,4195,7
|
|
20230828,135400,350241695,4195,4195,4195,4195,99
|
|
20230828,135300,349826390,4195,4195,4195,4195,473
|
|
20230828,135200,347842155,4195,4200,4200,4195,1228
|
|
20230828,135100,342684745,4200,4200,4200,4200,0
|
|
20230828,135000,342684745,4200,4200,4200,4200,90
|
|
20230828,134900,342306745,4200,4200,4200,4195,55
|
|
20230828,134800,342075860,4200,4200,4200,4200,40
|
|
20230828,134700,341907860,4205,4205,4205,4205,0
|
|
20230828,134600,341907860,4205,4205,4205,4205,0
|
|
20230828,134500,341907860,4205,4205,4205,4205,51
|
|
20230828,134400,341693405,4200,4200,4200,4200,38
|
|
20230828,134300,341533805,4205,4205,4205,4205,10
|
|
20230828,134200,341491755,4200,4200,4200,4200,0
|
|
20230828,134100,341491755,4200,4200,4200,4200,0
|
|
20230828,134000,341491755,4200,4200,4200,4200,0
|
|
20230828,133900,341491755,4200,4200,4200,4200,0
|
|
20230828,133800,341491755,4200,4200,4200,4200,0
|
|
20230828,133700,341491755,4200,4195,4200,4195,12
|
|
20230828,133600,341441360,4205,4205,4205,4205,0
|
|
20230828,133500,341441360,4205,4200,4205,4200,766
|
|
20230828,133400,338224150,4195,4195,4195,4195,23
|
|
20230828,133300,338127665,4205,4200,4205,4200,111
|
|
20230828,133200,337660965,4200,4200,4200,4200,10
|
|
20230828,133100,337618965,4195,4195,4195,4195,0
|
|
20230828,133000,337618965,4195,4195,4195,4195,0
|
|
20230828,132900,337618965,4195,4195,4195,4195,526
|
|
20230828,132800,335412395,4195,4195,4195,4195,0
|
|
20230828,132700,335412395,4195,4195,4195,4195,0
|
|
20230828,132600,335412395,4195,4200,4200,4195,349
|
|
20230828,132500,333948335,4200,4200,4200,4200,35
|
|
20230828,132400,333801335,4200,4200,4200,4200,120
|
|
20230828,132300,333297335,4195,4195,4195,4195,0
|
|
20230828,132200,333297335,4195,4195,4195,4195,0
|
|
20230828,132100,333297335,4195,4195,4195,4195,15
|
|
20230828,132000,333234410,4205,4210,4210,4200,96
|
|
20230828,131900,332830595,4210,4210,4210,4210,1
|
|
20230828,131800,332826385,4205,4205,4205,4205,0
|
|
20230828,131700,332826385,4205,4205,4205,4205,40
|
|
20230828,131600,332658185,4205,4205,4205,4205,0
|
|
20230828,131500,332658185,4205,4205,4205,4205,3
|
|
20230828,131400,332645570,4205,4205,4205,4205,152
|
|
20230828,131300,332006410,4210,4210,4210,4210,0
|
|
20230828,131200,332006410,4210,4210,4210,4210,0
|
|
20230828,131100,332006410,4210,4210,4210,4210,0
|
|
20230828,131000,332006410,4210,4205,4210,4205,3
|
|
20230828,130900,331993785,4205,4205,4205,4205,0
|
|
20230828,130800,331993785,4205,4210,4210,4205,758
|
|
20230828,130700,328804915,4205,4205,4205,4205,0
|
|
20230828,130600,328804915,4205,4205,4205,4205,15
|
|
20230828,130500,328741840,4205,4205,4205,4200,66
|
|
20230828,130400,328464375,4210,4210,4210,4210,88
|
|
20230828,130300,328093895,4210,4215,4215,4210,14
|
|
20230828,130200,328034945,4215,4215,4215,4215,3
|
|
20230828,130100,328022300,4210,4210,4210,4210,172
|
|
20230828,130000,327298180,4210,4210,4210,4210,0
|
|
20230828,125900,327298180,4210,4210,4210,4210,38
|
|
20230828,125800,327138200,4215,4215,4215,4215,40
|
|
20230828,125700,326969600,4210,4210,4210,4210,338
|
|
20230828,125600,325546620,4210,4210,4210,4210,558
|
|
20230828,125500,323197440,4210,4210,4210,4210,0
|
|
20230828,125400,323197440,4210,4210,4210,4210,0
|
|
20230828,125300,323197440,4210,4210,4210,4210,15
|
|
20230828,125200,323134290,4210,4210,4210,4210,10
|
|
20230828,125100,323092190,4210,4210,4210,4210,5
|
|
20230828,125000,323071140,4205,4205,4205,4205,0
|
|
20230828,124900,323071140,4205,4205,4205,4205,38
|
|
20230828,124800,322911350,4215,4215,4215,4215,0
|
|
20230828,124700,322911350,4215,4215,4215,4215,1
|
|
20230828,124600,322907135,4220,4220,4220,4220,0
|
|
20230828,124500,322907135,4220,4210,4220,4210,1200
|
|
20230828,124400,317845020,4210,4215,4215,4210,51
|
|
20230828,124300,317630305,4220,4220,4220,4220,0
|
|
20230828,124200,317630305,4220,4220,4220,4220,16
|
|
20230828,124100,317562785,4220,4215,4220,4215,859
|
|
20230828,124000,313941600,4220,4220,4220,4220,0
|
|
20230828,123900,313941600,4220,4220,4220,4220,0
|
|
20230828,123800,313941600,4220,4220,4220,4220,247
|
|
20230828,123700,312899260,4225,4225,4225,4225,32
|
|
20230828,123600,312764060,4225,4220,4225,4220,2199
|
|
20230828,123500,303478520,4215,4215,4215,4215,2
|
|
20230828,123400,303470090,4215,4220,4220,4215,24
|
|
20230828,123300,303368925,4220,4220,4220,4220,480
|
|
20230828,123200,301343325,4220,4220,4220,4220,1
|
|
20230828,123100,301339105,4215,4200,4215,4200,3820
|
|
20230828,123000,285249000,4200,4200,4200,4200,0
|
|
20230828,122900,285249000,4200,4200,4200,4200,17
|
|
20230828,122800,285177600,4195,4195,4195,4195,1053
|
|
20230828,122700,280760265,4195,4195,4195,4195,0
|
|
20230828,122600,280760265,4195,4195,4195,4195,100
|
|
20230828,122500,280340765,4205,4205,4205,4205,100
|
|
20230828,122400,279920265,4200,4200,4200,4200,357
|
|
20230828,122300,278420865,4200,4200,4200,4200,100
|
|
20230828,122200,278000865,4200,4200,4200,4200,0
|
|
20230828,122100,278000865,4200,4200,4200,4200,0
|
|
20230828,122000,278000865,4200,4200,4200,4200,456
|
|
20230828,121900,276085665,4195,4195,4195,4195,1232
|
|
20230828,121800,270917425,4200,4200,4200,4200,0
|
|
20230828,121700,270917425,4200,4200,4200,4200,0
|
|
20230828,121600,270917425,4200,4200,4200,4200,0
|
|
20230828,121500,270917425,4200,4200,4200,4200,0
|
|
20230828,121400,270917425,4200,4200,4200,4200,620
|
|
20230828,121300,268313425,4200,4200,4200,4200,6
|
|
20230828,121200,268288225,4195,4195,4195,4195,45
|
|
20230828,121100,268099450,4195,4195,4195,4195,0
|
|
20230828,121000,268099450,4195,4195,4195,4195,0
|
|
20230828,120900,268099450,4195,4195,4195,4195,1
|
|
20230828,120800,268095255,4195,4195,4195,4195,300
|
|
20230828,120700,266836755,4195,4195,4195,4195,62
|
|
20230828,120600,266576665,4185,4195,4195,4185,179
|
|
20230828,120500,265826740,4195,4195,4195,4195,45
|
|
20230828,120400,265637965,4195,4195,4195,4195,0
|
|
20230828,120300,265637965,4195,4195,4195,4195,100
|
|
20230828,120200,265218465,4190,4190,4190,4190,1008
|
|
20230828,120100,260994945,4200,4205,4205,4200,446
|
|
20230828,120000,259121245,4205,4205,4205,4205,1
|
|
20230828,115900,259117040,4205,4205,4205,4205,0
|
|
20230828,115800,259117040,4205,4205,4205,4205,0
|
|
20230828,115700,259117040,4205,4205,4205,4205,1
|
|
20230828,115600,259112835,4205,4205,4205,4205,768
|
|
20230828,115500,255883395,4200,4200,4200,4200,0
|
|
20230828,115400,255883395,4200,4200,4200,4200,608
|
|
20230828,115300,253329795,4200,4200,4200,4200,0
|
|
20230828,115200,253329795,4200,4200,4200,4200,0
|
|
20230828,115100,253329795,4200,4200,4200,4200,5
|
|
20230828,115000,253308795,4195,4195,4195,4195,0
|
|
20230828,114900,253308795,4195,4195,4195,4195,209
|
|
20230828,114800,252432040,4190,4190,4190,4190,0
|
|
20230828,114700,252432040,4190,4190,4195,4190,1344
|
|
20230828,114600,246794130,4190,4190,4190,4190,0
|
|
20230828,114500,246794130,4190,4190,4190,4190,0
|
|
20230828,114400,246794130,4190,4190,4190,4190,4
|
|
20230828,114300,246777370,4195,4195,4195,4195,23
|
|
20230828,114200,246680885,4195,4195,4195,4195,0
|
|
20230828,114100,246680885,4195,4195,4195,4195,1000
|
|
20230828,114000,242485885,4195,4195,4195,4195,2
|
|
20230828,113900,242477495,4195,4190,4195,4190,512
|
|
20230828,113800,240332185,4190,4190,4190,4190,1
|
|
20230828,113700,240327995,4190,4185,4190,4185,23
|
|
20230828,113600,240231720,4185,4185,4185,4185,1231
|
|
20230828,113500,235079985,4195,4195,4195,4195,0
|
|
20230828,113400,235079985,4195,4195,4195,4180,1003
|
|
20230828,113300,230884660,4190,4190,4190,4190,99
|
|
20230828,113200,230469850,4190,4190,4190,4190,1203
|
|
20230828,113100,225429280,4195,4195,4195,4195,24
|
|
20230828,113000,225328600,4190,4190,4190,4190,100
|
|
20230828,112900,224909600,4195,4190,4195,4190,111
|
|
20230828,112800,224444455,4190,4190,4190,4190,0
|
|
20230828,112700,224444455,4190,4190,4190,4190,0
|
|
20230828,112600,224444455,4190,4195,4195,4190,843
|
|
20230828,112500,220908605,4200,4200,4200,4200,365
|
|
20230828,112400,219375605,4205,4205,4205,4205,0
|
|
20230828,112300,219375605,4205,4200,4205,4200,169
|
|
20230828,112200,218665495,4200,4200,4200,4200,29
|
|
20230828,112100,218543695,4195,4195,4195,4195,433
|
|
20230828,112000,216727260,4200,4200,4200,4200,44
|
|
20230828,111900,216542460,4200,4200,4200,4200,0
|
|
20230828,111800,216542460,4200,4195,4200,4195,726
|
|
20230828,111700,213493350,4200,4200,4200,4200,476
|
|
20230828,111600,211494150,4200,4200,4200,4200,23
|
|
20230828,111500,211397550,4205,4205,4205,4205,0
|
|
20230828,111400,211397550,4205,4200,4205,4200,28
|
|
20230828,111300,211279925,4205,4205,4205,4205,0
|
|
20230828,111200,211279925,4205,4200,4205,4200,55
|
|
20230828,111100,211048655,4200,4200,4200,4200,125
|
|
20230828,111000,210523655,4205,4205,4205,4205,0
|
|
20230828,110900,210523655,4205,4205,4205,4205,15
|
|
20230828,110800,210460580,4205,4195,4205,4195,206
|
|
20230828,110700,209596400,4195,4195,4200,4195,521
|
|
20230828,110600,207409215,4195,4200,4200,4195,96
|
|
20230828,110500,207006490,4195,4195,4195,4195,7
|
|
20230828,110400,206977125,4195,4195,4195,4195,322
|
|
20230828,110300,205626335,4195,4200,4200,4195,236
|
|
20230828,110200,204636300,4195,4195,4195,4195,235
|
|
20230828,110100,203650475,4200,4200,4200,4200,10
|
|
20230828,110000,203608475,4200,4200,4200,4200,0
|
|
20230828,105900,203608475,4200,4200,4200,4200,73
|
|
20230828,105800,203301875,4200,4200,4200,4200,328
|
|
20230828,105700,201924275,4200,4195,4200,4195,347
|
|
20230828,105600,200466935,4200,4205,4205,4200,746
|
|
20230828,105500,197332255,4205,4210,4210,4205,327
|
|
20230828,105400,195956625,4210,4215,4215,4210,164
|
|
20230828,105300,195266175,4215,4215,4215,4215,0
|
|
20230828,105200,195266175,4215,4210,4215,4210,554
|
|
20230828,105100,192932065,4215,4215,4215,4215,492
|
|
20230828,105000,190858285,4215,4215,4215,4215,636
|
|
20230828,104900,188177545,4220,4205,4220,4205,1256
|
|
20230828,104800,182888950,4225,4200,4225,4195,7671
|
|
20230828,104700,150615330,4210,4210,4210,4210,13
|
|
20230828,104600,150560600,4210,4210,4210,4210,15
|
|
20230828,104500,150497450,4205,4205,4205,4205,88
|
|
20230828,104400,150127410,4205,4205,4205,4205,66
|
|
20230828,104300,149849880,4210,4205,4210,4205,1037
|
|
20230828,104200,145488795,4205,4205,4205,4205,0
|
|
20230828,104100,145488795,4205,4205,4205,4205,0
|
|
20230828,104000,145488795,4205,4205,4205,4205,26
|
|
20230828,103900,145379465,4200,4200,4200,4200,194
|
|
20230828,103800,144564665,4200,4210,4210,4200,2399
|
|
20230828,103700,134478555,4210,4210,4210,4210,20
|
|
20230828,103600,134394355,4210,4210,4210,4210,0
|
|
20230828,103500,134394355,4210,4210,4215,4205,588
|
|
20230828,103400,131916745,4215,4200,4215,4200,88
|
|
20230828,103300,131546995,4215,4200,4215,4200,1800
|
|
20230828,103200,123973650,4200,4200,4200,4200,6
|
|
20230828,103100,123948450,4200,4200,4200,4200,1
|
|
20230828,103000,123944250,4195,4195,4195,4195,15
|
|
20230828,102900,123881325,4200,4200,4200,4200,0
|
|
20230828,102800,123881325,4200,4200,4200,4200,10
|
|
20230828,102700,123839325,4200,4200,4205,4200,126
|
|
20230828,102600,123309865,4200,4200,4200,4200,2
|
|
20230828,102500,123301465,4195,4190,4200,4190,269
|
|
20230828,102400,122172625,4195,4195,4195,4195,0
|
|
20230828,102300,122172625,4195,4195,4195,4195,1
|
|
20230828,102200,122168430,4195,4195,4195,4195,100
|
|
20230828,102100,121748930,4195,4200,4200,4195,245
|
|
20230828,102000,120719985,4200,4200,4200,4200,0
|
|
20230828,101900,120719985,4200,4200,4200,4200,1
|
|
20230828,101800,120715785,4205,4190,4205,4190,1157
|
|
20230828,101700,115854040,4190,4185,4200,4185,977
|
|
20230828,101600,111755160,4185,4190,4190,4185,278
|
|
20230828,101500,110590730,4190,4190,4200,4190,1626
|
|
20230828,101400,103777780,4190,4200,4210,4190,305
|
|
20230828,101300,102495970,4200,4185,4200,4170,1861
|
|
20230828,101200,94683370,4185,4155,4185,4155,11062
|
|
20230828,101100,48589950,4150,4150,4150,4150,0
|
|
20230828,101000,48589950,4150,4150,4150,4150,2
|
|
20230828,100900,48581650,4150,4150,4150,4150,184
|
|
20230828,100800,47818050,4145,4150,4150,4145,8
|
|
20230828,100700,47784885,4150,4150,4150,4150,14
|
|
20230828,100600,47726785,4150,4150,4150,4150,0
|
|
20230828,100500,47726785,4150,4140,4150,4140,3
|
|
20230828,100400,47714345,4135,4140,4140,4135,235
|
|
20230828,100300,46742150,4155,4155,4155,4155,0
|
|
20230828,100200,46742150,4155,4150,4155,4150,28
|
|
20230828,100100,46625845,4150,4150,4150,4150,50
|
|
20230828,100000,46418345,4150,4150,4150,4145,17
|
|
20230828,095900,46347800,4145,4155,4155,4145,210
|
|
20230828,095800,45476850,4160,4160,4160,4160,21
|
|
20230828,095700,45389490,4165,4160,4165,4160,76
|
|
20230828,095600,45073325,4160,4160,4160,4160,0
|
|
20230828,095500,45073325,4160,4160,4160,4160,1
|
|
20230828,095400,45069165,4155,4155,4155,4155,587
|
|
20230828,095300,42630180,4155,4150,4155,4150,433
|
|
20230828,095200,40833105,4145,4145,4145,4145,60
|
|
20230828,095100,40584405,4145,4145,4145,4145,0
|
|
20230828,095000,40584405,4145,4145,4145,4145,0
|
|
20230828,094900,40584405,4145,4140,4145,4140,217
|
|
20230828,094800,39684995,4145,4145,4145,4145,50
|
|
20230828,094700,39477745,4145,4145,4145,4145,0
|
|
20230828,094600,39477745,4145,4145,4145,4145,184
|
|
20230828,094500,38715065,4135,4135,4135,4135,0
|
|
20230828,094400,38715065,4135,4135,4135,4135,0
|
|
20230828,094300,38715065,4135,4135,4135,4135,0
|
|
20230828,094200,38715065,4135,4135,4135,4135,0
|
|
20230828,094100,38715065,4135,4130,4135,4130,922
|
|
20230828,094000,34907095,4150,4125,4150,4125,178
|
|
20230828,093900,34169980,4135,4135,4135,4135,0
|
|
20230828,093800,34169980,4135,4135,4135,4135,1
|
|
20230828,093700,34165845,4120,4120,4125,4120,31
|
|
20230828,093600,34038115,4135,4135,4135,4135,67
|
|
20230828,093500,33761070,4145,4145,4145,4145,4
|
|
20230828,093400,33744490,4145,4145,4145,4145,21
|
|
20230828,093300,33657445,4145,4130,4150,4130,476
|
|
20230828,093200,31686850,4130,4125,4130,4125,605
|
|
20230828,093100,29189100,4120,4120,4120,4120,50
|
|
20230828,093000,28983100,4125,4125,4125,4125,10
|
|
20230828,092900,28941850,4120,4120,4120,4120,4
|
|
20230828,092800,28925370,4125,4110,4125,4105,1409
|
|
20230828,092700,23125735,4095,4110,4110,4095,661
|
|
20230828,092600,20416190,4115,4115,4115,4115,207
|
|
20230828,092500,19564385,4115,4115,4115,4115,389
|
|
20230828,092400,17963650,4115,4115,4115,4115,0
|
|
20230828,092300,17963650,4115,4115,4115,4115,389
|
|
20230828,092200,16362915,4115,4120,4120,4115,215
|
|
20230828,092100,15477190,4115,4115,4115,4115,15
|
|
20230828,092000,15415465,4115,4115,4115,4115,15
|
|
20230828,091900,15353740,4110,4110,4110,4110,30
|
|
20230828,091800,15230440,4135,4135,4135,4135,0
|
|
20230828,091700,15230440,4135,4130,4135,4130,200
|
|
20230828,091600,14403525,4140,4140,4140,4140,0
|
|
20230828,091500,14403525,4140,4140,4140,4140,0
|
|
20230828,091400,14403525,4140,4140,4140,4140,0
|
|
20230828,091300,14403525,4140,4130,4140,4125,113
|
|
20230828,091200,13936935,4140,4140,4140,4140,2
|
|
20230828,091100,13928655,4140,4120,4140,4120,69
|
|
20230828,091000,13643940,4120,4105,4120,4105,24
|
|
20230828,090900,13545335,4105,4090,4105,4090,41
|
|
20230828,090800,13377255,4105,4105,4105,4105,1
|
|
20230828,090700,13373150,4090,4090,4090,4090,15
|
|
20230828,090600,13311800,4090,4090,4090,4090,0
|
|
20230828,090500,13311800,4090,4090,4090,4090,0
|
|
20230828,090400,13311800,4090,4090,4090,4090,320
|
|
20230828,090300,12003000,4090,4090,4090,4090,1000
|
|
20230828,090200,7913000,4110,4090,4110,4085,1309
|
|
20230828,090100,2536320,4085,4105,4105,4085,253
|
|
20230828,090000,1499190,4130,4130,4130,4130,363
|