659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,195600,682682695,3195,3195,3195,3195,12961
|
|
20230828,195500,682682695,3195,3195,3195,3195,0
|
|
20230828,195400,682682695,3195,3195,3195,3195,0
|
|
20230828,195300,682682695,3195,3195,3195,3195,0
|
|
20230828,195200,682682695,3195,3195,3195,3195,0
|
|
20230828,195100,682682695,3195,3195,3195,3195,0
|
|
20230828,195000,682682695,3195,3195,3195,3195,0
|
|
20230828,194900,682682695,3195,3195,3195,3195,0
|
|
20230828,194800,682682695,3195,3195,3195,3195,0
|
|
20230828,194700,682682695,3195,3195,3195,3195,0
|
|
20230828,194600,682682695,3195,3195,3195,3195,0
|
|
20230828,194500,682682695,3195,3195,3195,3195,0
|
|
20230828,194400,682682695,3195,3195,3195,3195,0
|
|
20230828,194300,682682695,3195,3195,3195,3195,0
|
|
20230828,194200,682682695,3195,3195,3195,3195,0
|
|
20230828,194100,682682695,3195,3195,3195,3195,0
|
|
20230828,194000,682682695,3195,3195,3195,3195,0
|
|
20230828,193900,682682695,3195,3195,3195,3195,0
|
|
20230828,193800,682682695,3195,3195,3195,3195,0
|
|
20230828,193700,682682695,3195,3195,3195,3195,0
|
|
20230828,193600,682682695,3195,3195,3195,3195,0
|
|
20230828,193500,682682695,3195,3195,3195,3195,0
|
|
20230828,193400,682682695,3195,3195,3195,3195,0
|
|
20230828,193300,682682695,3195,3195,3195,3195,0
|
|
20230828,193200,682682695,3195,3195,3195,3195,0
|
|
20230828,193100,682682695,3195,3195,3195,3195,0
|
|
20230828,193000,682682695,3195,3195,3195,3195,0
|
|
20230828,192900,682682695,3195,3195,3195,3195,0
|
|
20230828,192800,682682695,3195,3195,3195,3195,0
|
|
20230828,192700,682682695,3195,3195,3195,3195,0
|
|
20230828,192600,682682695,3195,3195,3195,3195,12961
|
|
20230828,192500,682682695,3195,3195,3195,3195,0
|
|
20230828,192400,682682695,3195,3195,3195,3195,0
|
|
20230828,192300,682682695,3195,3195,3195,3195,0
|
|
20230828,192200,682682695,3195,3195,3195,3195,0
|
|
20230828,192100,682682695,3195,3195,3195,3195,0
|
|
20230828,192000,682682695,3195,3195,3195,3195,0
|
|
20230828,191900,682682695,3195,3195,3195,3195,0
|
|
20230828,191800,682682695,3195,3195,3195,3195,0
|
|
20230828,191700,682682695,3195,3195,3195,3195,0
|
|
20230828,191600,682682695,3195,3195,3195,3195,0
|
|
20230828,191500,682682695,3195,3195,3195,3195,0
|
|
20230828,191400,682682695,3195,3195,3195,3195,0
|
|
20230828,191300,682682695,3195,3195,3195,3195,0
|
|
20230828,191200,682682695,3195,3195,3195,3195,0
|
|
20230828,191100,682682695,3195,3195,3195,3195,0
|
|
20230828,191000,682682695,3195,3195,3195,3195,0
|
|
20230828,190900,682682695,3195,3195,3195,3195,0
|
|
20230828,190800,682682695,3195,3195,3195,3195,0
|
|
20230828,190700,682682695,3195,3195,3195,3195,0
|
|
20230828,190600,682682695,3195,3195,3195,3195,0
|
|
20230828,190500,682682695,3195,3195,3195,3195,0
|
|
20230828,190400,682682695,3195,3195,3195,3195,0
|
|
20230828,190300,682682695,3195,3195,3195,3195,0
|
|
20230828,190200,682682695,3195,3195,3195,3195,0
|
|
20230828,190100,682682695,3195,3195,3195,3195,0
|
|
20230828,190000,682682695,3195,3195,3195,3195,0
|
|
20230828,185900,682682695,3195,3195,3195,3195,0
|
|
20230828,185800,682682695,3195,3195,3195,3195,0
|
|
20230828,185700,682682695,3195,3195,3195,3195,0
|
|
20230828,185600,682682695,3195,3195,3195,3195,12961
|
|
20230828,185500,682682695,3195,3195,3195,3195,0
|
|
20230828,185400,682682695,3195,3195,3195,3195,0
|
|
20230828,185300,682682695,3195,3195,3195,3195,0
|
|
20230828,185200,682682695,3195,3195,3195,3195,0
|
|
20230828,185100,682682695,3195,3195,3195,3195,0
|
|
20230828,185000,682682695,3195,3195,3195,3195,0
|
|
20230828,184900,682682695,3195,3195,3195,3195,0
|
|
20230828,184800,682682695,3195,3195,3195,3195,0
|
|
20230828,184700,682682695,3195,3195,3195,3195,0
|
|
20230828,184600,682682695,3195,3195,3195,3195,0
|
|
20230828,184500,682682695,3195,3195,3195,3195,0
|
|
20230828,184400,682682695,3195,3195,3195,3195,0
|
|
20230828,184300,682682695,3195,3195,3195,3195,0
|
|
20230828,184200,682682695,3195,3195,3195,3195,0
|
|
20230828,184100,682682695,3195,3195,3195,3195,0
|
|
20230828,184000,682682695,3195,3195,3195,3195,0
|
|
20230828,183900,682682695,3195,3195,3195,3195,0
|
|
20230828,183800,682682695,3195,3195,3195,3195,0
|
|
20230828,183700,682682695,3195,3195,3195,3195,0
|
|
20230828,183600,682682695,3195,3195,3195,3195,0
|
|
20230828,183500,682682695,3195,3195,3195,3195,0
|
|
20230828,183400,682682695,3195,3195,3195,3195,0
|
|
20230828,183300,682682695,3195,3195,3195,3195,0
|
|
20230828,183200,682682695,3195,3195,3195,3195,0
|
|
20230828,183100,682682695,3195,3195,3195,3195,0
|
|
20230828,183000,682682695,3195,3195,3195,3195,0
|
|
20230828,182900,682682695,3195,3195,3195,3195,0
|
|
20230828,182800,682682695,3195,3195,3195,3195,0
|
|
20230828,182700,682682695,3195,3195,3195,3195,0
|
|
20230828,182600,682682695,3195,3195,3195,3195,12961
|
|
20230828,182500,682682695,3195,3195,3195,3195,0
|
|
20230828,182400,682682695,3195,3195,3195,3195,0
|
|
20230828,182300,682682695,3195,3195,3195,3195,0
|
|
20230828,182200,682682695,3195,3195,3195,3195,0
|
|
20230828,182100,682682695,3195,3195,3195,3195,0
|
|
20230828,182000,682682695,3195,3195,3195,3195,0
|
|
20230828,181900,682682695,3195,3195,3195,3195,0
|
|
20230828,181800,682682695,3195,3195,3195,3195,0
|
|
20230828,181700,682682695,3195,3195,3195,3195,0
|
|
20230828,181600,682682695,3195,3195,3195,3195,0
|
|
20230828,181500,682682695,3195,3195,3195,3195,0
|
|
20230828,181400,682682695,3195,3195,3195,3195,0
|
|
20230828,181300,682682695,3195,3195,3195,3195,0
|
|
20230828,181200,682682695,3195,3195,3195,3195,0
|
|
20230828,181100,682682695,3195,3195,3195,3195,0
|
|
20230828,181000,682682695,3195,3195,3195,3195,0
|
|
20230828,180900,682682695,3195,3195,3195,3195,0
|
|
20230828,180800,682682695,3195,3195,3195,3195,0
|
|
20230828,180700,682682695,3195,3195,3195,3195,0
|
|
20230828,180600,682682695,3195,3195,3195,3195,0
|
|
20230828,180500,682682695,3195,3195,3195,3195,0
|
|
20230828,180400,682682695,3195,3195,3195,3195,0
|
|
20230828,180300,682682695,3195,3195,3195,3195,0
|
|
20230828,180200,682682695,3195,3195,3195,3195,0
|
|
20230828,180100,682682695,3195,3195,3195,3195,0
|
|
20230828,180000,682682695,3195,3195,3195,3195,0
|
|
20230828,175900,682682695,3195,3195,3195,3195,0
|
|
20230828,175800,682682695,3195,3195,3195,3195,0
|
|
20230828,175700,682682695,3195,3195,3195,3195,0
|
|
20230828,175600,682682695,3195,3195,3195,3195,12961
|
|
20230828,175500,682682695,3195,3195,3195,3195,0
|
|
20230828,175400,682682695,3195,3195,3195,3195,0
|
|
20230828,175300,682682695,3195,3195,3195,3195,0
|
|
20230828,175200,682682695,3195,3195,3195,3195,0
|
|
20230828,175100,682682695,3195,3195,3195,3195,0
|
|
20230828,175000,682682695,3195,3195,3195,3195,0
|
|
20230828,174900,682682695,3195,3195,3195,3195,0
|
|
20230828,174800,682682695,3195,3195,3195,3195,0
|
|
20230828,174700,682682695,3195,3195,3195,3195,0
|
|
20230828,174600,682682695,3195,3195,3195,3195,0
|
|
20230828,174500,682682695,3195,3195,3195,3195,0
|
|
20230828,174400,682682695,3195,3195,3195,3195,0
|
|
20230828,174300,682682695,3195,3195,3195,3195,0
|
|
20230828,174200,682682695,3195,3195,3195,3195,0
|
|
20230828,174100,682682695,3195,3195,3195,3195,0
|
|
20230828,174000,682682695,3195,3195,3195,3195,0
|
|
20230828,173900,682682695,3195,3195,3195,3195,0
|
|
20230828,173800,682682695,3195,3195,3195,3195,0
|
|
20230828,173700,682682695,3195,3195,3195,3195,0
|
|
20230828,173600,682682695,3195,3195,3195,3195,0
|
|
20230828,173500,682682695,3195,3195,3195,3195,0
|
|
20230828,173400,682682695,3195,3195,3195,3195,0
|
|
20230828,173300,682682695,3195,3195,3195,3195,0
|
|
20230828,173200,682682695,3195,3195,3195,3195,0
|
|
20230828,173100,682682695,3195,3195,3195,3195,0
|
|
20230828,173000,682682695,3195,3195,3195,3195,0
|
|
20230828,172900,682682695,3195,3195,3195,3195,0
|
|
20230828,172800,682682695,3195,3195,3195,3195,0
|
|
20230828,172700,682682695,3195,3195,3195,3195,0
|
|
20230828,172600,682682695,3195,3195,3195,3195,12961
|
|
20230828,172500,682682695,3195,3195,3195,3195,0
|
|
20230828,172400,682682695,3195,3195,3195,3195,0
|
|
20230828,172300,682682695,3195,3195,3195,3195,0
|
|
20230828,172200,682682695,3195,3195,3195,3195,0
|
|
20230828,172100,682682695,3195,3195,3195,3195,0
|
|
20230828,172000,682682695,3195,3195,3195,3195,0
|
|
20230828,171900,682682695,3195,3195,3195,3195,0
|
|
20230828,171800,682682695,3195,3195,3195,3195,0
|
|
20230828,171700,682682695,3195,3195,3195,3195,0
|
|
20230828,171600,682682695,3195,3195,3195,3195,0
|
|
20230828,171500,682682695,3195,3195,3195,3195,0
|
|
20230828,171400,682682695,3195,3195,3195,3195,0
|
|
20230828,171300,682682695,3195,3195,3195,3195,0
|
|
20230828,171200,682682695,3195,3195,3195,3195,0
|
|
20230828,171100,682682695,3195,3195,3195,3195,0
|
|
20230828,171000,682682695,3195,3195,3195,3195,0
|
|
20230828,170900,682682695,3195,3195,3195,3195,0
|
|
20230828,170800,682682695,3195,3195,3195,3195,0
|
|
20230828,170700,682682695,3195,3195,3195,3195,0
|
|
20230828,170600,682682695,3195,3195,3195,3195,0
|
|
20230828,170500,682682695,3195,3195,3195,3195,0
|
|
20230828,170400,682682695,3195,3195,3195,3195,0
|
|
20230828,170300,682682695,3195,3195,3195,3195,0
|
|
20230828,170200,682682695,3195,3195,3195,3195,0
|
|
20230828,170100,682682695,3195,3195,3195,3195,0
|
|
20230828,170000,682682695,3195,3195,3195,3195,0
|
|
20230828,165900,682682695,3195,3195,3195,3195,0
|
|
20230828,165800,682682695,3195,3195,3195,3195,0
|
|
20230828,165700,682682695,3195,3195,3195,3195,0
|
|
20230828,165600,682682695,3195,3195,3195,3195,12961
|
|
20230828,165500,682682695,3195,3195,3195,3195,0
|
|
20230828,165400,682682695,3195,3195,3195,3195,0
|
|
20230828,165300,682682695,3195,3195,3195,3195,0
|
|
20230828,165200,682682695,3195,3195,3195,3195,0
|
|
20230828,165100,682682695,3195,3195,3195,3195,0
|
|
20230828,165000,682682695,3195,3195,3195,3195,0
|
|
20230828,164900,682682695,3195,3195,3195,3195,0
|
|
20230828,164800,682682695,3195,3195,3195,3195,0
|
|
20230828,164700,682682695,3195,3195,3195,3195,0
|
|
20230828,164600,682682695,3195,3195,3195,3195,0
|
|
20230828,164500,682682695,3195,3195,3195,3195,0
|
|
20230828,164400,682682695,3195,3195,3195,3195,0
|
|
20230828,164300,682682695,3195,3195,3195,3195,0
|
|
20230828,164200,682682695,3195,3195,3195,3195,0
|
|
20230828,164100,682682695,3195,3195,3195,3195,0
|
|
20230828,164000,682682695,3195,3195,3195,3195,0
|
|
20230828,163900,682682695,3195,3195,3195,3195,0
|
|
20230828,163800,682682695,3195,3195,3195,3195,0
|
|
20230828,163700,682682695,3195,3195,3195,3195,0
|
|
20230828,163600,682682695,3195,3195,3195,3195,0
|
|
20230828,163500,682682695,3195,3195,3195,3195,0
|
|
20230828,163400,682682695,3195,3195,3195,3195,0
|
|
20230828,163300,682682695,3195,3195,3195,3195,0
|
|
20230828,163200,682682695,3195,3195,3195,3195,0
|
|
20230828,163100,682682695,3195,3195,3195,3195,0
|
|
20230828,163000,682682695,3195,3195,3195,3195,0
|
|
20230828,162900,682682695,3195,3195,3195,3195,0
|
|
20230828,162800,682682695,3195,3195,3195,3195,0
|
|
20230828,162700,682682695,3195,3195,3195,3195,0
|
|
20230828,162600,682682695,3195,3195,3195,3195,12961
|
|
20230828,162500,682682695,3195,3195,3195,3195,0
|
|
20230828,162400,682682695,3195,3195,3195,3195,0
|
|
20230828,162300,682682695,3195,3195,3195,3195,0
|
|
20230828,162200,682682695,3195,3195,3195,3195,0
|
|
20230828,162100,682682695,3195,3195,3195,3195,0
|
|
20230828,162000,682682695,3195,3195,3195,3195,0
|
|
20230828,161900,682682695,3195,3195,3195,3195,0
|
|
20230828,161800,682682695,3195,3195,3195,3195,0
|
|
20230828,161700,682682695,3195,3195,3195,3195,0
|
|
20230828,161600,682682695,3195,3195,3195,3195,0
|
|
20230828,161500,682682695,3195,3195,3195,3195,0
|
|
20230828,161400,682682695,3195,3195,3195,3195,0
|
|
20230828,161300,682682695,3195,3195,3195,3195,0
|
|
20230828,161200,682682695,3195,3195,3195,3195,0
|
|
20230828,161100,682682695,3195,3195,3195,3195,0
|
|
20230828,161000,682682695,3195,3195,3195,3195,0
|
|
20230828,160900,682682695,3195,3195,3195,3195,0
|
|
20230828,160800,682682695,3195,3195,3195,3195,0
|
|
20230828,160700,682682695,3195,3195,3195,3195,0
|
|
20230828,160600,682682695,3195,3195,3195,3195,0
|
|
20230828,160500,682682695,3195,3195,3195,3195,0
|
|
20230828,160400,682682695,3195,3195,3195,3195,0
|
|
20230828,160300,682682695,3195,3195,3195,3195,0
|
|
20230828,160200,682682695,3195,3195,3195,3195,0
|
|
20230828,160100,682682695,3195,3195,3195,3195,0
|
|
20230828,160000,682682695,3195,3195,3195,3195,0
|
|
20230828,155900,682682695,3195,3195,3195,3195,0
|
|
20230828,155800,682682695,3195,3195,3195,3195,0
|
|
20230828,155700,682682695,3195,3195,3195,3195,0
|
|
20230828,155600,682682695,3195,3195,3195,3195,12961
|
|
20230828,155500,682682695,3195,3195,3195,3195,0
|
|
20230828,155400,682682695,3195,3195,3195,3195,0
|
|
20230828,155300,682682695,3195,3195,3195,3195,0
|
|
20230828,155200,682682695,3195,3195,3195,3195,0
|
|
20230828,155100,682682695,3195,3195,3195,3195,0
|
|
20230828,155000,682682695,3195,3195,3195,3195,0
|
|
20230828,154900,682682695,3195,3195,3195,3195,0
|
|
20230828,154800,682682695,3195,3195,3195,3195,0
|
|
20230828,154700,682682695,3195,3195,3195,3195,0
|
|
20230828,154600,682682695,3195,3195,3195,3195,0
|
|
20230828,154500,682682695,3195,3195,3195,3195,0
|
|
20230828,154400,682682695,3195,3195,3195,3195,0
|
|
20230828,154300,682682695,3195,3195,3195,3195,0
|
|
20230828,154200,682682695,3195,3195,3195,3195,0
|
|
20230828,154100,682682695,3195,3195,3195,3195,0
|
|
20230828,154000,682682695,3195,3195,3195,3195,0
|
|
20230828,153900,682682695,3195,3195,3195,3195,0
|
|
20230828,153800,682682695,3195,3195,3195,3195,0
|
|
20230828,153700,682682695,3195,3195,3195,3195,0
|
|
20230828,153600,682682695,3195,3195,3195,3195,0
|
|
20230828,153500,682682695,3195,3195,3195,3195,0
|
|
20230828,153400,682682695,3195,3195,3195,3195,0
|
|
20230828,153300,682682695,3195,3195,3195,3195,0
|
|
20230828,153200,682682695,3195,3195,3195,3195,0
|
|
20230828,153100,682682695,3195,3195,3195,3195,0
|
|
20230828,153000,682682695,3195,3195,3195,3195,12961
|
|
20230828,152900,641272300,3195,3195,3195,3195,0
|
|
20230828,152800,641272300,3195,3195,3195,3195,0
|
|
20230828,152700,641272300,3195,3195,3195,3195,0
|
|
20230828,152600,641272300,3195,3195,3195,3195,0
|
|
20230828,152500,641272300,3195,3195,3195,3195,0
|
|
20230828,152400,641272300,3195,3195,3195,3195,0
|
|
20230828,152300,641272300,3195,3195,3195,3195,0
|
|
20230828,152200,641272300,3195,3195,3195,3195,0
|
|
20230828,152100,641272300,3195,3195,3195,3195,0
|
|
20230828,152000,641272300,3195,3195,3195,3195,0
|
|
20230828,151900,641272300,3195,3195,3195,3190,1102
|
|
20230828,151800,637756420,3190,3190,3190,3190,154
|
|
20230828,151700,637265160,3190,3190,3190,3190,0
|
|
20230828,151600,637265160,3190,3195,3195,3190,847
|
|
20230828,151500,634563225,3190,3190,3190,3190,1004
|
|
20230828,151400,631360465,3185,3190,3190,3185,162
|
|
20230828,151300,630844185,3190,3190,3190,3190,1
|
|
20230828,151200,630840995,3190,3190,3190,3190,1
|
|
20230828,151100,630837805,3190,3190,3190,3190,1105
|
|
20230828,151000,627312855,3190,3185,3190,3185,116
|
|
20230828,150900,626943390,3185,3190,3190,3185,1322
|
|
20230828,150800,622726275,3190,3190,3190,3190,950
|
|
20230828,150700,619695775,3190,3190,3190,3190,259
|
|
20230828,150600,618869565,3190,3185,3190,3185,916
|
|
20230828,150500,615952095,3185,3185,3190,3185,6651
|
|
20230828,150400,594768650,3190,3190,3190,3190,594
|
|
20230828,150300,592873790,3195,3195,3195,3190,809
|
|
20230828,150200,590291125,3195,3195,3195,3195,0
|
|
20230828,150100,590291125,3195,3195,3195,3195,0
|
|
20230828,150000,590291125,3195,3195,3195,3195,0
|
|
20230828,145900,590291125,3195,3195,3195,3195,187
|
|
20230828,145800,589693660,3195,3190,3195,3190,90
|
|
20230828,145700,589406360,3195,3195,3195,3195,5
|
|
20230828,145600,589390385,3195,3195,3195,3195,9
|
|
20230828,145500,589361630,3190,3190,3190,3190,67
|
|
20230828,145400,589147900,3190,3190,3190,3190,933
|
|
20230828,145300,586171630,3190,3190,3190,3190,0
|
|
20230828,145200,586171630,3190,3190,3190,3185,1341
|
|
20230828,145100,581895545,3185,3190,3190,3185,1080
|
|
20230828,145000,578455345,3190,3190,3190,3190,125
|
|
20230828,144900,578056595,3190,3190,3190,3190,300
|
|
20230828,144800,577099595,3195,3195,3195,3195,0
|
|
20230828,144700,577099595,3195,3195,3195,3195,330
|
|
20230828,144600,576045245,3195,3195,3195,3195,0
|
|
20230828,144500,576045245,3195,3195,3195,3195,0
|
|
20230828,144400,576045245,3195,3195,3195,3195,1
|
|
20230828,144300,576042050,3190,3190,3190,3190,150
|
|
20230828,144200,575563550,3200,3200,3200,3200,0
|
|
20230828,144100,575563550,3200,3200,3200,3200,0
|
|
20230828,144000,575563550,3200,3200,3200,3200,0
|
|
20230828,143900,575563550,3200,3200,3200,3200,1
|
|
20230828,143800,575560350,3190,3190,3190,3190,0
|
|
20230828,143700,575560350,3190,3190,3190,3190,0
|
|
20230828,143600,575560350,3190,3190,3190,3190,0
|
|
20230828,143500,575560350,3190,3190,3190,3190,0
|
|
20230828,143400,575560350,3190,3190,3190,3190,100
|
|
20230828,143300,575241350,3190,3190,3190,3190,1814
|
|
20230828,143200,569454690,3200,3200,3200,3200,2
|
|
20230828,143100,569448290,3200,3200,3200,3200,0
|
|
20230828,143000,569448290,3200,3200,3200,3200,0
|
|
20230828,142900,569448290,3200,3200,3200,3200,1
|
|
20230828,142800,569445090,3200,3190,3200,3190,46
|
|
20230828,142700,569298340,3195,3190,3195,3190,1845
|
|
20230828,142600,563412785,3195,3195,3195,3195,1
|
|
20230828,142500,563409590,3195,3195,3195,3195,0
|
|
20230828,142400,563409590,3195,3195,3195,3195,0
|
|
20230828,142300,563409590,3195,3190,3195,3190,14
|
|
20230828,142200,563364925,3195,3195,3195,3195,0
|
|
20230828,142100,563364925,3195,3195,3195,3195,0
|
|
20230828,142000,563364925,3195,3195,3195,3195,349
|
|
20230828,141900,562249870,3200,3195,3200,3195,1815
|
|
20230828,141800,556450940,3200,3200,3200,3200,0
|
|
20230828,141700,556450940,3200,3200,3200,3200,0
|
|
20230828,141600,556450940,3200,3200,3200,3200,1
|
|
20230828,141500,556447740,3200,3200,3200,3200,0
|
|
20230828,141400,556447740,3200,3200,3200,3200,0
|
|
20230828,141300,556447740,3200,3200,3200,3200,0
|
|
20230828,141200,556447740,3200,3200,3200,3200,5
|
|
20230828,141100,556431740,3205,3205,3205,3205,0
|
|
20230828,141000,556431740,3205,3205,3205,3205,0
|
|
20230828,140900,556431740,3205,3205,3205,3205,0
|
|
20230828,140800,556431740,3205,3200,3205,3200,107
|
|
20230828,140700,556088815,3200,3200,3200,3200,0
|
|
20230828,140600,556088815,3200,3200,3200,3200,0
|
|
20230828,140500,556088815,3200,3195,3200,3195,1629
|
|
20230828,140400,550876020,3200,3200,3200,3200,0
|
|
20230828,140300,550876020,3200,3200,3200,3200,300
|
|
20230828,140200,549916020,3200,3200,3200,3200,0
|
|
20230828,140100,549916020,3200,3200,3200,3200,0
|
|
20230828,140000,549916020,3200,3200,3200,3200,0
|
|
20230828,135900,549916020,3200,3200,3200,3200,189
|
|
20230828,135800,549311220,3200,3200,3200,3200,0
|
|
20230828,135700,549311220,3200,3195,3200,3190,361
|
|
20230828,135600,548158140,3200,3200,3200,3200,0
|
|
20230828,135500,548158140,3200,3200,3200,3200,1
|
|
20230828,135400,548154940,3195,3195,3195,3195,9
|
|
20230828,135300,548126185,3190,3190,3190,3190,0
|
|
20230828,135200,548126185,3190,3200,3200,3190,2000
|
|
20230828,135100,541741025,3195,3200,3200,3195,2000
|
|
20230828,135000,535347760,3210,3210,3210,3210,18
|
|
20230828,134900,535289980,3200,3200,3200,3200,0
|
|
20230828,134800,535289980,3200,3200,3200,3200,1516
|
|
20230828,134700,530438780,3205,3205,3205,3205,500
|
|
20230828,134600,528836280,3210,3210,3210,3210,0
|
|
20230828,134500,528836280,3210,3215,3220,3210,2084
|
|
20230828,134400,522146115,3210,3210,3210,3210,18
|
|
20230828,134300,522088335,3215,3215,3215,3215,0
|
|
20230828,134200,522088335,3215,3210,3215,3210,517
|
|
20230828,134100,520427350,3210,3205,3210,3205,13
|
|
20230828,134000,520385660,3205,3205,3205,3205,0
|
|
20230828,133900,520385660,3205,3215,3215,3205,893
|
|
20230828,133800,517523585,3205,3205,3205,3205,230
|
|
20230828,133700,516786435,3215,3215,3215,3215,24
|
|
20230828,133600,516709275,3205,3205,3205,3205,123
|
|
20230828,133500,516315060,3210,3210,3210,3210,177
|
|
20230828,133400,515746890,3210,3210,3210,3210,4
|
|
20230828,133300,515734050,3210,3210,3210,3210,236
|
|
20230828,133200,514976490,3205,3210,3210,3205,259
|
|
20230828,133100,514145505,3210,3210,3210,3210,0
|
|
20230828,133000,514145505,3210,3205,3210,3205,2048
|
|
20230828,132900,507571465,3210,3215,3215,3210,973
|
|
20230828,132800,504445020,3225,3225,3225,3215,1992
|
|
20230828,132700,498021280,3230,3210,3245,3210,8087
|
|
20230828,132600,471962575,3205,3205,3205,3205,1
|
|
20230828,132500,471959370,3200,3200,3200,3200,27
|
|
20230828,132400,471872970,3205,3205,3205,3205,11
|
|
20230828,132300,471837715,3205,3205,3205,3205,0
|
|
20230828,132200,471837715,3205,3205,3205,3205,0
|
|
20230828,132100,471837715,3205,3205,3205,3205,137
|
|
20230828,132000,471398630,3205,3195,3205,3195,14524
|
|
20230828,131900,424927465,3195,3195,3195,3195,0
|
|
20230828,131800,424927465,3195,3195,3195,3195,100
|
|
20230828,131700,424607965,3195,3190,3195,3190,3138
|
|
20230828,131600,414592485,3190,3190,3190,3190,0
|
|
20230828,131500,414592485,3190,3195,3195,3190,11
|
|
20230828,131400,414557355,3195,3195,3195,3195,1
|
|
20230828,131300,414554160,3190,3190,3190,3190,0
|
|
20230828,131200,414554160,3190,3190,3190,3190,0
|
|
20230828,131100,414554160,3190,3190,3190,3190,25
|
|
20230828,131000,414474410,3200,3200,3200,3200,50
|
|
20230828,130900,414314410,3200,3200,3200,3200,11
|
|
20230828,130800,414279210,3200,3200,3200,3200,1
|
|
20230828,130700,414276010,3190,3190,3190,3190,259
|
|
20230828,130600,413449800,3190,3190,3190,3190,66
|
|
20230828,130500,413239260,3190,3200,3200,3190,41
|
|
20230828,130400,413108070,3200,3200,3200,3200,0
|
|
20230828,130300,413108070,3200,3195,3200,3195,3763
|
|
20230828,130200,401085280,3195,3195,3195,3195,650
|
|
20230828,130100,399008530,3195,3195,3195,3195,1
|
|
20230828,130000,399005335,3195,3195,3195,3195,1
|
|
20230828,125900,399002140,3195,3190,3195,3190,224
|
|
20230828,125800,398287575,3190,3190,3190,3190,1000
|
|
20230828,125700,395097575,3190,3190,3190,3190,481
|
|
20230828,125600,393563185,3195,3195,3195,3195,0
|
|
20230828,125500,393563185,3195,3195,3195,3195,10
|
|
20230828,125400,393531235,3195,3195,3195,3195,0
|
|
20230828,125300,393531235,3195,3195,3195,3195,3
|
|
20230828,125200,393521650,3195,3195,3195,3195,0
|
|
20230828,125100,393521650,3195,3195,3195,3195,0
|
|
20230828,125000,393521650,3195,3195,3195,3195,100
|
|
20230828,124900,393202150,3195,3195,3195,3195,0
|
|
20230828,124800,393202150,3195,3195,3195,3195,0
|
|
20230828,124700,393202150,3195,3195,3195,3195,1
|
|
20230828,124600,393198955,3195,3195,3195,3195,0
|
|
20230828,124500,393198955,3195,3195,3195,3195,0
|
|
20230828,124400,393198955,3195,3195,3195,3195,0
|
|
20230828,124300,393198955,3195,3195,3195,3195,0
|
|
20230828,124200,393198955,3195,3195,3195,3195,0
|
|
20230828,124100,393198955,3195,3195,3195,3195,0
|
|
20230828,124000,393198955,3195,3195,3195,3195,0
|
|
20230828,123900,393198955,3195,3195,3195,3195,1588
|
|
20230828,123800,388125295,3190,3190,3190,3190,0
|
|
20230828,123700,388125295,3190,3190,3190,3190,1000
|
|
20230828,123600,384935295,3190,3190,3190,3190,0
|
|
20230828,123500,384935295,3190,3190,3190,3190,1120
|
|
20230828,123400,381362495,3190,3190,3190,3190,2
|
|
20230828,123300,381356115,3185,3185,3185,3185,255
|
|
20230828,123200,380543940,3190,3190,3190,3190,0
|
|
20230828,123100,380543940,3190,3190,3190,3190,0
|
|
20230828,123000,380543940,3190,3190,3190,3190,160
|
|
20230828,122900,380033540,3190,3190,3190,3190,0
|
|
20230828,122800,380033540,3190,3190,3190,3190,0
|
|
20230828,122700,380033540,3190,3195,3195,3190,128
|
|
20230828,122600,379625170,3195,3195,3195,3195,0
|
|
20230828,122500,379625170,3195,3195,3195,3195,1
|
|
20230828,122400,379621975,3195,3195,3195,3195,0
|
|
20230828,122300,379621975,3195,3195,3195,3195,0
|
|
20230828,122200,379621975,3195,3195,3195,3195,0
|
|
20230828,122100,379621975,3195,3190,3195,3190,2023
|
|
20230828,122000,373168600,3190,3190,3190,3190,673
|
|
20230828,121900,371021730,3190,3190,3190,3190,174
|
|
20230828,121800,370466670,3190,3190,3195,3190,647
|
|
20230828,121700,368400740,3195,3195,3195,3195,192
|
|
20230828,121600,367787300,3200,3195,3200,3190,1948
|
|
20230828,121500,361565865,3190,3190,3190,3190,178
|
|
20230828,121400,360998045,3190,3190,3190,3190,0
|
|
20230828,121300,360998045,3190,3190,3190,3190,2
|
|
20230828,121200,360991665,3195,3195,3195,3195,0
|
|
20230828,121100,360991665,3195,3195,3195,3195,296
|
|
20230828,121000,360045945,3190,3190,3190,3190,0
|
|
20230828,120900,360045945,3190,3190,3190,3190,0
|
|
20230828,120800,360045945,3190,3190,3190,3190,20
|
|
20230828,120700,359982145,3195,3195,3195,3195,500
|
|
20230828,120600,358384645,3195,3195,3195,3195,0
|
|
20230828,120500,358384645,3195,3195,3195,3195,0
|
|
20230828,120400,358384645,3195,3195,3195,3195,0
|
|
20230828,120300,358384645,3195,3195,3195,3195,0
|
|
20230828,120200,358384645,3195,3195,3195,3195,0
|
|
20230828,120100,358384645,3195,3190,3195,3190,36
|
|
20230828,120000,358269800,3195,3195,3195,3195,0
|
|
20230828,115900,358269800,3195,3195,3195,3195,1
|
|
20230828,115800,358266605,3195,3190,3195,3190,1001
|
|
20230828,115700,355073410,3190,3190,3190,3190,1000
|
|
20230828,115600,351883410,3190,3190,3190,3190,0
|
|
20230828,115500,351883410,3190,3190,3190,3190,240
|
|
20230828,115400,351117810,3190,3190,3190,3190,0
|
|
20230828,115300,351117810,3190,3190,3190,3190,0
|
|
20230828,115200,351117810,3190,3190,3190,3190,0
|
|
20230828,115100,351117810,3190,3190,3190,3190,4
|
|
20230828,115000,351105050,3195,3195,3195,3195,19
|
|
20230828,114900,351044345,3195,3195,3200,3195,181
|
|
20230828,114800,350466045,3195,3200,3200,3195,11
|
|
20230828,114700,350430895,3195,3195,3195,3195,310
|
|
20230828,114600,349440445,3200,3200,3200,3200,101
|
|
20230828,114500,349117245,3200,3205,3205,3200,24
|
|
20230828,114400,349040360,3205,3205,3205,3205,1000
|
|
20230828,114300,345835360,3205,3200,3205,3200,380
|
|
20230828,114200,344619260,3200,3200,3200,3200,0
|
|
20230828,114100,344619260,3200,3195,3200,3195,9660
|
|
20230828,114000,313717960,3190,3190,3190,3190,3
|
|
20230828,113900,313708390,3195,3195,3195,3195,0
|
|
20230828,113800,313708390,3195,3190,3195,3190,4019
|
|
20230828,113700,300877780,3190,3190,3190,3190,236
|
|
20230828,113600,300124940,3185,3185,3185,3185,0
|
|
20230828,113500,300124940,3185,3185,3185,3185,10
|
|
20230828,113400,300093090,3185,3185,3185,3185,2
|
|
20230828,113300,300086720,3185,3185,3185,3185,0
|
|
20230828,113200,300086720,3185,3185,3185,3185,0
|
|
20230828,113100,300086720,3185,3185,3185,3185,0
|
|
20230828,113000,300086720,3185,3185,3185,3185,0
|
|
20230828,112900,300086720,3185,3185,3185,3185,644
|
|
20230828,112800,298035580,3185,3185,3185,3185,206
|
|
20230828,112700,297379470,3185,3185,3185,3185,0
|
|
20230828,112600,297379470,3185,3185,3185,3185,5
|
|
20230828,112500,297363545,3185,3185,3185,3185,2203
|
|
20230828,112400,290346990,3180,3180,3180,3180,0
|
|
20230828,112300,290346990,3180,3180,3180,3180,0
|
|
20230828,112200,290346990,3180,3180,3180,3180,0
|
|
20230828,112100,290346990,3180,3180,3180,3180,0
|
|
20230828,112000,290346990,3180,3180,3180,3180,900
|
|
20230828,111900,287484990,3180,3180,3180,3180,0
|
|
20230828,111800,287484990,3180,3180,3180,3180,379
|
|
20230828,111700,286279770,3175,3175,3175,3175,0
|
|
20230828,111600,286279770,3175,3175,3175,3175,0
|
|
20230828,111500,286279770,3175,3175,3175,3175,724
|
|
20230828,111400,283981070,3175,3175,3175,3175,0
|
|
20230828,111300,283981070,3175,3170,3175,3170,1592
|
|
20230828,111200,278934425,3175,3175,3175,3175,275
|
|
20230828,111100,278061300,3175,3175,3175,3175,0
|
|
20230828,111000,278061300,3175,3180,3180,3175,501
|
|
20230828,110900,276470620,3180,3180,3180,3175,1213
|
|
20230828,110800,272615745,3180,3185,3185,3180,2084
|
|
20230828,110700,265978625,3185,3185,3185,3185,1
|
|
20230828,110600,265975440,3180,3175,3180,3175,194
|
|
20230828,110500,265359410,3175,3175,3175,3175,78
|
|
20230828,110400,265111760,3175,3180,3180,3170,2070
|
|
20230828,110300,258534750,3180,3175,3180,3175,76
|
|
20230828,110200,258293445,3180,3180,3180,3180,0
|
|
20230828,110100,258293445,3180,3180,3180,3180,0
|
|
20230828,110000,258293445,3180,3180,3180,3180,0
|
|
20230828,105900,258293445,3180,3180,3185,3180,2058
|
|
20230828,105800,251741300,3180,3180,3180,3180,662
|
|
20230828,105700,249636140,3180,3180,3180,3180,0
|
|
20230828,105600,249636140,3180,3180,3180,3180,1
|
|
20230828,105500,249632960,3170,3170,3170,3170,0
|
|
20230828,105400,249632960,3170,3170,3170,3170,0
|
|
20230828,105300,249632960,3170,3170,3170,3170,148
|
|
20230828,105200,249163800,3180,3180,3180,3180,10
|
|
20230828,105100,249132000,3180,3180,3180,3180,0
|
|
20230828,105000,249132000,3180,3170,3180,3170,148
|
|
20230828,104900,248662830,3165,3170,3170,3165,956
|
|
20230828,104800,245637085,3165,3165,3165,3165,0
|
|
20230828,104700,245637085,3165,3165,3165,3165,0
|
|
20230828,104600,245637085,3165,3165,3165,3165,0
|
|
20230828,104500,245637085,3165,3165,3165,3165,3
|
|
20230828,104400,245627590,3165,3165,3165,3165,99
|
|
20230828,104300,245314255,3165,3165,3165,3165,0
|
|
20230828,104200,245314255,3165,3165,3165,3165,0
|
|
20230828,104100,245314255,3165,3165,3165,3165,0
|
|
20230828,104000,245314255,3165,3165,3165,3165,2
|
|
20230828,103900,245307925,3165,3165,3165,3165,0
|
|
20230828,103800,245307925,3165,3165,3165,3165,10
|
|
20230828,103700,245276275,3165,3165,3165,3165,1773
|
|
20230828,103600,239664730,3165,3165,3165,3165,50
|
|
20230828,103500,239506480,3165,3165,3165,3165,0
|
|
20230828,103400,239506480,3165,3170,3180,3165,2106
|
|
20230828,103300,232820905,3175,3175,3175,3175,0
|
|
20230828,103200,232820905,3175,3175,3175,3175,0
|
|
20230828,103100,232820905,3175,3170,3175,3170,1844
|
|
20230828,103000,226971225,3170,3170,3170,3170,202
|
|
20230828,102900,226330885,3165,3165,3165,3165,340
|
|
20230828,102800,225254785,3160,3160,3160,3160,1
|
|
20230828,102700,225251625,3160,3165,3165,3160,341
|
|
20230828,102600,224173560,3165,3165,3165,3165,10
|
|
20230828,102500,224141910,3165,3165,3165,3165,250
|
|
20230828,102400,223350660,3170,3170,3170,3170,50
|
|
20230828,102300,223192160,3170,3170,3170,3170,0
|
|
20230828,102200,223192160,3170,3170,3170,3170,0
|
|
20230828,102100,223192160,3170,3170,3170,3170,1
|
|
20230828,102000,223188990,3160,3155,3160,3155,1029
|
|
20230828,101900,219940815,3155,3155,3155,3155,0
|
|
20230828,101800,219940815,3155,3155,3155,3155,25
|
|
20230828,101700,219861940,3170,3160,3170,3160,1289
|
|
20230828,101600,215783750,3155,3155,3155,3155,100
|
|
20230828,101500,215468250,3150,3150,3150,3150,40
|
|
20230828,101400,215342250,3140,3155,3155,3140,10825
|
|
20230828,101300,181243810,3155,3155,3155,3155,0
|
|
20230828,101200,181243810,3155,3155,3155,3155,1591
|
|
20230828,101100,176224205,3155,3155,3155,3155,7
|
|
20230828,101000,176202120,3155,3155,3155,3155,0
|
|
20230828,100900,176202120,3155,3155,3155,3150,406
|
|
20230828,100800,174921440,3155,3155,3155,3155,100
|
|
20230828,100700,174605940,3155,3155,3155,3155,1002
|
|
20230828,100600,171444630,3155,3155,3160,3155,9
|
|
20230828,100500,171416230,3165,3165,3165,3165,0
|
|
20230828,100400,171416230,3165,3165,3165,3165,34
|
|
20230828,100300,171308620,3165,3165,3165,3165,350
|
|
20230828,100200,170200870,3165,3165,3165,3165,220
|
|
20230828,100100,169504570,3165,3165,3165,3165,0
|
|
20230828,100000,169504570,3165,3165,3165,3165,69
|
|
20230828,095900,169286185,3165,3160,3165,3160,701
|
|
20230828,095800,167071020,3150,3150,3150,3150,30
|
|
20230828,095700,166976520,3150,3150,3155,3150,2061
|
|
20230828,095600,160481870,3160,3160,3160,3160,130
|
|
20230828,095500,160071070,3160,3155,3160,3155,83
|
|
20230828,095400,159809195,3150,3150,3150,3150,0
|
|
20230828,095300,159809195,3150,3150,3150,3150,0
|
|
20230828,095200,159809195,3150,3150,3150,3150,200
|
|
20230828,095100,159179195,3150,3155,3155,3150,720
|
|
20230828,095000,156907600,3155,3155,3155,3155,250
|
|
20230828,094900,156118850,3160,3165,3165,3160,7
|
|
20230828,094800,156096700,3160,3160,3160,3160,0
|
|
20230828,094700,156096700,3160,3160,3160,3160,583
|
|
20230828,094600,154254420,3150,3150,3160,3150,953
|
|
20230828,094500,151249795,3145,3145,3145,3145,100
|
|
20230828,094400,150935295,3160,3155,3160,3140,7010
|
|
20230828,094300,128873300,3160,3160,3160,3160,1
|
|
20230828,094200,128870140,3165,3165,3170,3165,1036
|
|
20230828,094100,125591195,3165,3155,3165,3155,714
|
|
20230828,094000,123336820,3180,3180,3180,3180,0
|
|
20230828,093900,123336820,3180,3160,3180,3160,993
|
|
20230828,093800,120189030,3160,3160,3165,3160,162
|
|
20230828,093700,119677105,3160,3155,3160,3155,668
|
|
20230828,093600,117566460,3155,3150,3155,3150,53
|
|
20230828,093500,117399495,3150,3150,3150,3150,99
|
|
20230828,093400,117087645,3160,3160,3160,3160,4
|
|
20230828,093300,117075005,3160,3155,3160,3155,468
|
|
20230828,093200,115598325,3145,3145,3145,3145,0
|
|
20230828,093100,115598325,3145,3155,3155,3145,2335
|
|
20230828,093000,108247665,3160,3180,3180,3160,9676
|
|
20230828,092900,77574830,3175,3175,3175,3175,198
|
|
20230828,092800,76946180,3175,3170,3175,3170,297
|
|
20230828,092700,76003990,3170,3170,3170,3170,193
|
|
20230828,092600,75392180,3170,3170,3170,3170,3
|
|
20230828,092500,75382670,3170,3170,3170,3170,630
|
|
20230828,092400,73385570,3170,3170,3170,3170,7
|
|
20230828,092300,73363380,3170,3170,3170,3170,11
|
|
20230828,092200,73328510,3175,3175,3175,3175,16
|
|
20230828,092100,73277710,3170,3150,3170,3145,1188
|
|
20230828,092000,69533985,3145,3145,3145,3145,0
|
|
20230828,091900,69533985,3145,3145,3145,3145,30
|
|
20230828,091800,69439635,3145,3145,3145,3145,1
|
|
20230828,091700,69436490,3145,3145,3145,3145,37
|
|
20230828,091600,69320125,3145,3145,3145,3145,2109
|
|
20230828,091500,62687320,3145,3165,3165,3145,2008
|
|
20230828,091400,56364335,3165,3160,3165,3160,52
|
|
20230828,091300,56199890,3160,3160,3160,3160,931
|
|
20230828,091200,53257930,3160,3160,3160,3160,79
|
|
20230828,091100,53008290,3150,3150,3150,3150,5
|
|
20230828,091000,52992540,3150,3165,3165,3150,1866
|
|
20230828,090900,47098750,3165,3165,3165,3165,177
|
|
20230828,090800,46538545,3155,3145,3160,3145,633
|
|
20230828,090700,44543225,3150,3150,3150,3145,2746
|
|
20230828,090600,35902050,3140,3140,3150,3140,261
|
|
20230828,090500,35082140,3140,3135,3140,3135,172
|
|
20230828,090400,34542785,3140,3145,3145,3140,2884
|
|
20230828,090300,25485445,3145,3140,3145,3140,74
|
|
20230828,090200,25252915,3140,3135,3150,3135,1130
|
|
20230828,090100,21709115,3130,3170,3170,3125,4794
|
|
20230828,090000,6616150,3170,3190,3190,3170,2076
|