591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,184800,1834063575,3700,3700,3700,3700,50063
|
|
20230828,184700,1834063575,3700,3700,3700,3700,0
|
|
20230828,184600,1834063575,3700,3700,3700,3700,0
|
|
20230828,184500,1834063575,3700,3700,3700,3700,0
|
|
20230828,184400,1834063575,3700,3700,3700,3700,0
|
|
20230828,184300,1834063575,3700,3700,3700,3700,0
|
|
20230828,184200,1834063575,3700,3700,3700,3700,0
|
|
20230828,184100,1834063575,3700,3700,3700,3700,0
|
|
20230828,184000,1834063575,3700,3700,3700,3700,0
|
|
20230828,183900,1834063575,3700,3700,3700,3700,0
|
|
20230828,183800,1834063575,3700,3700,3700,3700,0
|
|
20230828,183700,1834063575,3700,3700,3700,3700,0
|
|
20230828,183600,1834063575,3700,3700,3700,3700,0
|
|
20230828,183500,1834063575,3700,3700,3700,3700,0
|
|
20230828,183400,1834063575,3700,3700,3700,3700,0
|
|
20230828,183300,1834063575,3700,3700,3700,3700,0
|
|
20230828,183200,1834063575,3700,3700,3700,3700,0
|
|
20230828,183100,1834063575,3700,3700,3700,3700,0
|
|
20230828,183000,1834063575,3700,3700,3700,3700,0
|
|
20230828,182900,1834063575,3700,3700,3700,3700,0
|
|
20230828,182800,1834063575,3700,3700,3700,3700,0
|
|
20230828,182700,1834063575,3700,3700,3700,3700,0
|
|
20230828,182600,1834063575,3700,3700,3700,3700,0
|
|
20230828,182500,1834063575,3700,3700,3700,3700,0
|
|
20230828,182400,1834063575,3700,3700,3700,3700,0
|
|
20230828,182300,1834063575,3700,3700,3700,3700,0
|
|
20230828,182200,1834063575,3700,3700,3700,3700,0
|
|
20230828,182100,1834063575,3700,3700,3700,3700,0
|
|
20230828,182000,1834063575,3700,3700,3700,3700,0
|
|
20230828,181900,1834063575,3700,3700,3700,3700,0
|
|
20230828,181800,1834063575,3700,3700,3700,3700,50063
|
|
20230828,181700,1834063575,3700,3700,3700,3700,0
|
|
20230828,181600,1834063575,3700,3700,3700,3700,0
|
|
20230828,181500,1834063575,3700,3700,3700,3700,0
|
|
20230828,181400,1834063575,3700,3700,3700,3700,0
|
|
20230828,181300,1834063575,3700,3700,3700,3700,0
|
|
20230828,181200,1834063575,3700,3700,3700,3700,0
|
|
20230828,181100,1834063575,3700,3700,3700,3700,0
|
|
20230828,181000,1834063575,3700,3700,3700,3700,0
|
|
20230828,180900,1834063575,3700,3700,3700,3700,0
|
|
20230828,180800,1834063575,3700,3700,3700,3700,0
|
|
20230828,180700,1834063575,3700,3700,3700,3700,0
|
|
20230828,180600,1834063575,3700,3700,3700,3700,0
|
|
20230828,180500,1834063575,3700,3700,3700,3700,0
|
|
20230828,180400,1834063575,3700,3700,3700,3700,0
|
|
20230828,180300,1834063575,3700,3700,3700,3700,0
|
|
20230828,180200,1834063575,3700,3700,3700,3700,0
|
|
20230828,180100,1834063575,3700,3700,3700,3700,0
|
|
20230828,180000,1834063575,3700,3700,3700,3700,0
|
|
20230828,175900,1834063575,3700,3700,3700,3700,0
|
|
20230828,175800,1834063575,3700,3700,3700,3700,0
|
|
20230828,175700,1834063575,3700,3700,3700,3700,0
|
|
20230828,175600,1834063575,3700,3700,3700,3700,0
|
|
20230828,175500,1834063575,3700,3700,3700,3700,0
|
|
20230828,175400,1834063575,3700,3700,3700,3700,0
|
|
20230828,175300,1834063575,3700,3700,3700,3700,0
|
|
20230828,175200,1834063575,3700,3700,3700,3700,0
|
|
20230828,175100,1834063575,3700,3700,3700,3700,0
|
|
20230828,175000,1834063575,3700,3700,3700,3700,0
|
|
20230828,174900,1834063575,3700,3700,3700,3700,0
|
|
20230828,174800,1834063575,3700,3700,3700,3700,50063
|
|
20230828,174700,1834063575,3700,3700,3700,3700,0
|
|
20230828,174600,1834063575,3700,3700,3700,3700,0
|
|
20230828,174500,1834063575,3700,3700,3700,3700,0
|
|
20230828,174400,1834063575,3700,3700,3700,3700,0
|
|
20230828,174300,1834063575,3700,3700,3700,3700,0
|
|
20230828,174200,1834063575,3700,3700,3700,3700,0
|
|
20230828,174100,1834063575,3700,3700,3700,3700,0
|
|
20230828,174000,1834063575,3700,3700,3700,3700,0
|
|
20230828,173900,1834063575,3700,3700,3700,3700,0
|
|
20230828,173800,1834063575,3700,3700,3700,3700,0
|
|
20230828,173700,1834063575,3700,3700,3700,3700,0
|
|
20230828,173600,1834063575,3700,3700,3700,3700,0
|
|
20230828,173500,1834063575,3700,3700,3700,3700,0
|
|
20230828,173400,1834063575,3700,3700,3700,3700,0
|
|
20230828,173300,1834063575,3700,3700,3700,3700,0
|
|
20230828,173200,1834063575,3700,3700,3700,3700,0
|
|
20230828,173100,1834063575,3700,3700,3700,3700,0
|
|
20230828,173000,1834063575,3700,3700,3700,3700,0
|
|
20230828,172900,1834063575,3700,3700,3700,3700,0
|
|
20230828,172800,1834063575,3700,3700,3700,3700,0
|
|
20230828,172700,1834063575,3700,3700,3700,3700,0
|
|
20230828,172600,1834063575,3700,3700,3700,3700,0
|
|
20230828,172500,1834063575,3700,3700,3700,3700,0
|
|
20230828,172400,1834063575,3700,3700,3700,3700,0
|
|
20230828,172300,1834063575,3700,3700,3700,3700,0
|
|
20230828,172200,1834063575,3700,3700,3700,3700,0
|
|
20230828,172100,1834063575,3700,3700,3700,3700,0
|
|
20230828,172000,1834063575,3700,3700,3700,3700,0
|
|
20230828,171900,1834063575,3700,3700,3700,3700,0
|
|
20230828,171800,1834063575,3700,3700,3700,3700,50063
|
|
20230828,171700,1834063575,3700,3700,3700,3700,0
|
|
20230828,171600,1834063575,3700,3700,3700,3700,0
|
|
20230828,171500,1834063575,3700,3700,3700,3700,0
|
|
20230828,171400,1834063575,3700,3700,3700,3700,0
|
|
20230828,171300,1834063575,3700,3700,3700,3700,0
|
|
20230828,171200,1834063575,3700,3700,3700,3700,0
|
|
20230828,171100,1834063575,3700,3700,3700,3700,0
|
|
20230828,171000,1834063575,3700,3700,3700,3700,0
|
|
20230828,170900,1834063575,3700,3700,3700,3700,0
|
|
20230828,170800,1834063575,3700,3700,3700,3700,0
|
|
20230828,170700,1834063575,3700,3700,3700,3700,0
|
|
20230828,170600,1834063575,3700,3700,3700,3700,0
|
|
20230828,170500,1834063575,3700,3700,3700,3700,0
|
|
20230828,170400,1834063575,3700,3700,3700,3700,0
|
|
20230828,170300,1834063575,3700,3700,3700,3700,0
|
|
20230828,170200,1834063575,3700,3700,3700,3700,0
|
|
20230828,170100,1834063575,3700,3700,3700,3700,0
|
|
20230828,170000,1834063575,3700,3700,3700,3700,0
|
|
20230828,165900,1834063575,3700,3700,3700,3700,0
|
|
20230828,165800,1834063575,3700,3700,3700,3700,0
|
|
20230828,165700,1834063575,3700,3700,3700,3700,0
|
|
20230828,165600,1834063575,3700,3700,3700,3700,0
|
|
20230828,165500,1834063575,3700,3700,3700,3700,0
|
|
20230828,165400,1834063575,3700,3700,3700,3700,0
|
|
20230828,165300,1834063575,3700,3700,3700,3700,0
|
|
20230828,165200,1834063575,3700,3700,3700,3700,0
|
|
20230828,165100,1834063575,3700,3700,3700,3700,0
|
|
20230828,165000,1834063575,3700,3700,3700,3700,0
|
|
20230828,164900,1834063575,3700,3700,3700,3700,0
|
|
20230828,164800,1834063575,3700,3700,3700,3700,50063
|
|
20230828,164700,1834063575,3700,3700,3700,3700,0
|
|
20230828,164600,1834063575,3700,3700,3700,3700,0
|
|
20230828,164500,1834063575,3700,3700,3700,3700,0
|
|
20230828,164400,1834063575,3700,3700,3700,3700,0
|
|
20230828,164300,1834063575,3700,3700,3700,3700,0
|
|
20230828,164200,1834063575,3700,3700,3700,3700,0
|
|
20230828,164100,1834063575,3700,3700,3700,3700,0
|
|
20230828,164000,1834063575,3700,3700,3700,3700,0
|
|
20230828,163900,1834063575,3700,3700,3700,3700,0
|
|
20230828,163800,1834063575,3700,3700,3700,3700,0
|
|
20230828,163700,1834063575,3700,3700,3700,3700,0
|
|
20230828,163600,1834063575,3700,3700,3700,3700,0
|
|
20230828,163500,1834063575,3700,3700,3700,3700,0
|
|
20230828,163400,1834063575,3700,3700,3700,3700,0
|
|
20230828,163300,1834063575,3700,3700,3700,3700,0
|
|
20230828,163200,1834063575,3700,3700,3700,3700,0
|
|
20230828,163100,1834063575,3700,3700,3700,3700,0
|
|
20230828,163000,1834063575,3700,3700,3700,3700,0
|
|
20230828,162900,1834063575,3700,3700,3700,3700,0
|
|
20230828,162800,1834063575,3700,3700,3700,3700,0
|
|
20230828,162700,1834063575,3700,3700,3700,3700,0
|
|
20230828,162600,1834063575,3700,3700,3700,3700,0
|
|
20230828,162500,1834063575,3700,3700,3700,3700,0
|
|
20230828,162400,1834063575,3700,3700,3700,3700,0
|
|
20230828,162300,1834063575,3700,3700,3700,3700,0
|
|
20230828,162200,1834063575,3700,3700,3700,3700,0
|
|
20230828,162100,1834063575,3700,3700,3700,3700,0
|
|
20230828,162000,1834063575,3700,3700,3700,3700,0
|
|
20230828,161900,1834063575,3700,3700,3700,3700,0
|
|
20230828,161800,1834063575,3700,3700,3700,3700,50063
|
|
20230828,161700,1834063575,3700,3700,3700,3700,0
|
|
20230828,161600,1834063575,3700,3700,3700,3700,0
|
|
20230828,161500,1834063575,3700,3700,3700,3700,0
|
|
20230828,161400,1834063575,3700,3700,3700,3700,0
|
|
20230828,161300,1834063575,3700,3700,3700,3700,0
|
|
20230828,161200,1834063575,3700,3700,3700,3700,0
|
|
20230828,161100,1834063575,3700,3700,3700,3700,0
|
|
20230828,161000,1834063575,3700,3700,3700,3700,0
|
|
20230828,160900,1834063575,3700,3700,3700,3700,0
|
|
20230828,160800,1834063575,3700,3700,3700,3700,0
|
|
20230828,160700,1834063575,3700,3700,3700,3700,0
|
|
20230828,160600,1834063575,3700,3700,3700,3700,0
|
|
20230828,160500,1834063575,3700,3700,3700,3700,0
|
|
20230828,160400,1834063575,3700,3700,3700,3700,0
|
|
20230828,160300,1834063575,3700,3700,3700,3700,0
|
|
20230828,160200,1834063575,3700,3700,3700,3700,0
|
|
20230828,160100,1834063575,3700,3700,3700,3700,0
|
|
20230828,160000,1834063575,3700,3700,3700,3700,0
|
|
20230828,155900,1834063575,3700,3700,3700,3700,0
|
|
20230828,155800,1834063575,3700,3700,3700,3700,0
|
|
20230828,155700,1834063575,3700,3700,3700,3700,0
|
|
20230828,155600,1834063575,3700,3700,3700,3700,0
|
|
20230828,155500,1834063575,3700,3700,3700,3700,0
|
|
20230828,155400,1834063575,3700,3700,3700,3700,0
|
|
20230828,155300,1834063575,3700,3700,3700,3700,0
|
|
20230828,155200,1834063575,3700,3700,3700,3700,0
|
|
20230828,155100,1834063575,3700,3700,3700,3700,0
|
|
20230828,155000,1834063575,3700,3700,3700,3700,0
|
|
20230828,154900,1834063575,3700,3700,3700,3700,0
|
|
20230828,154800,1834063575,3700,3700,3700,3700,50063
|
|
20230828,154700,1834063575,3700,3700,3700,3700,0
|
|
20230828,154600,1834063575,3700,3700,3700,3700,0
|
|
20230828,154500,1834063575,3700,3700,3700,3700,0
|
|
20230828,154400,1834063575,3700,3700,3700,3700,0
|
|
20230828,154300,1834063575,3700,3700,3700,3700,0
|
|
20230828,154200,1834063575,3700,3700,3700,3700,0
|
|
20230828,154100,1834063575,3700,3700,3700,3700,0
|
|
20230828,154000,1834063575,3700,3700,3700,3700,0
|
|
20230828,153900,1834063575,3700,3700,3700,3700,0
|
|
20230828,153800,1834063575,3700,3700,3700,3700,0
|
|
20230828,153700,1834063575,3700,3700,3700,3700,0
|
|
20230828,153600,1834063575,3700,3700,3700,3700,0
|
|
20230828,153500,1834063575,3700,3700,3700,3700,0
|
|
20230828,153400,1834063575,3700,3700,3700,3700,0
|
|
20230828,153300,1834063575,3700,3700,3700,3700,0
|
|
20230828,153200,1834063575,3700,3700,3700,3700,0
|
|
20230828,153100,1834063575,3700,3700,3700,3700,0
|
|
20230828,153000,1834063575,3700,3700,3700,3700,50063
|
|
20230828,152900,1648830475,3635,3635,3635,3635,0
|
|
20230828,152800,1648830475,3635,3635,3635,3635,0
|
|
20230828,152700,1648830475,3635,3635,3635,3635,0
|
|
20230828,152600,1648830475,3635,3635,3635,3635,0
|
|
20230828,152500,1648830475,3635,3635,3635,3635,0
|
|
20230828,152400,1648830475,3635,3635,3635,3635,0
|
|
20230828,152300,1648830475,3635,3635,3635,3635,0
|
|
20230828,152200,1648830475,3635,3635,3635,3635,0
|
|
20230828,152100,1648830475,3635,3635,3635,3635,0
|
|
20230828,152000,1648830475,3635,3635,3635,3635,0
|
|
20230828,151900,1648830475,3635,3555,3670,3555,33758
|
|
20230828,151800,1526752090,3575,3590,3590,3555,10828
|
|
20230828,151700,1488059160,3575,3580,3595,3535,13039
|
|
20230828,151600,1441565495,3575,3505,3605,3495,10556
|
|
20230828,151500,1403967900,3490,3615,3635,3460,27454
|
|
20230828,151400,1306597715,3615,3550,3750,3520,129432
|
|
20230828,151300,835519600,3550,3510,3595,3505,18107
|
|
20230828,151200,771375645,3515,3515,3535,3500,5547
|
|
20230828,151100,751916005,3500,3530,3530,3500,13828
|
|
20230828,151000,703477080,3530,3540,3555,3500,8734
|
|
20230828,150900,672653910,3530,3475,3650,3475,48586
|
|
20230828,150800,499732190,3475,3555,3650,3450,69089
|
|
20230828,150700,256169115,3555,3555,3555,3555,0
|
|
20230828,150600,256169115,3555,3340,3555,3320,38938
|
|
20230828,150500,121223680,3335,3310,3335,3310,2924
|
|
20230828,150400,111494465,3310,3310,3310,3310,0
|
|
20230828,150300,111494465,3310,3310,3310,3310,1
|
|
20230828,150200,111491155,3315,3315,3315,3315,0
|
|
20230828,150100,111491155,3315,3315,3315,3315,0
|
|
20230828,150000,111491155,3315,3315,3315,3315,0
|
|
20230828,145900,111491155,3315,3315,3315,3315,0
|
|
20230828,145800,111491155,3315,3315,3315,3315,1
|
|
20230828,145700,111487840,3310,3310,3310,3310,455
|
|
20230828,145600,109981790,3285,3285,3285,3285,0
|
|
20230828,145500,109981790,3285,3285,3285,3285,0
|
|
20230828,145400,109981790,3285,3285,3285,3285,5
|
|
20230828,145300,109965365,3290,3290,3290,3290,0
|
|
20230828,145200,109965365,3290,3290,3290,3290,0
|
|
20230828,145100,109965365,3290,3290,3290,3290,0
|
|
20230828,145000,109965365,3290,3290,3290,3290,0
|
|
20230828,144900,109965365,3290,3290,3290,3290,0
|
|
20230828,144800,109965365,3290,3290,3290,3290,0
|
|
20230828,144700,109965365,3290,3290,3290,3290,0
|
|
20230828,144600,109965365,3290,3290,3290,3290,0
|
|
20230828,144500,109965365,3290,3290,3290,3290,0
|
|
20230828,144400,109965365,3290,3290,3290,3290,2624
|
|
20230828,144300,101332405,3290,3310,3310,3290,500
|
|
20230828,144200,99682480,3310,3310,3310,3310,0
|
|
20230828,144100,99682480,3310,3310,3310,3310,0
|
|
20230828,144000,99682480,3310,3310,3310,3310,10
|
|
20230828,143900,99649380,3310,3310,3310,3310,0
|
|
20230828,143800,99649380,3310,3310,3310,3310,5
|
|
20230828,143700,99632830,3315,3315,3315,3315,0
|
|
20230828,143600,99632830,3315,3315,3315,3315,0
|
|
20230828,143500,99632830,3315,3315,3315,3315,0
|
|
20230828,143400,99632830,3315,3315,3315,3315,1
|
|
20230828,143300,99629515,3300,3300,3300,3300,513
|
|
20230828,143200,97936615,3295,3295,3295,3295,0
|
|
20230828,143100,97936615,3295,3295,3295,3295,0
|
|
20230828,143000,97936615,3295,3295,3295,3295,0
|
|
20230828,142900,97936615,3295,3295,3295,3295,0
|
|
20230828,142800,97936615,3295,3295,3295,3295,0
|
|
20230828,142700,97936615,3295,3295,3295,3295,0
|
|
20230828,142600,97936615,3295,3295,3295,3295,13
|
|
20230828,142500,97893780,3295,3295,3295,3295,312
|
|
20230828,142400,96865740,3300,3300,3300,3300,0
|
|
20230828,142300,96865740,3300,3300,3300,3300,0
|
|
20230828,142200,96865740,3300,3300,3300,3300,0
|
|
20230828,142100,96865740,3300,3300,3300,3300,0
|
|
20230828,142000,96865740,3300,3300,3300,3300,0
|
|
20230828,141900,96865740,3300,3300,3300,3300,0
|
|
20230828,141800,96865740,3300,3300,3300,3300,0
|
|
20230828,141700,96865740,3300,3300,3300,3300,0
|
|
20230828,141600,96865740,3300,3300,3300,3300,0
|
|
20230828,141500,96865740,3300,3300,3300,3300,0
|
|
20230828,141400,96865740,3300,3300,3300,3300,1
|
|
20230828,141300,96862440,3300,3300,3300,3300,0
|
|
20230828,141200,96862440,3300,3300,3300,3300,20
|
|
20230828,141100,96796440,3300,3300,3300,3300,0
|
|
20230828,141000,96796440,3300,3300,3300,3300,0
|
|
20230828,140900,96796440,3300,3300,3300,3300,0
|
|
20230828,140800,96796440,3300,3300,3300,3300,0
|
|
20230828,140700,96796440,3300,3300,3300,3300,0
|
|
20230828,140600,96796440,3300,3300,3300,3300,0
|
|
20230828,140500,96796440,3300,3300,3300,3300,0
|
|
20230828,140400,96796440,3300,3300,3300,3300,1
|
|
20230828,140300,96793140,3295,3295,3295,3295,0
|
|
20230828,140200,96793140,3295,3295,3295,3295,0
|
|
20230828,140100,96793140,3295,3295,3295,3295,0
|
|
20230828,140000,96793140,3295,3295,3295,3295,50
|
|
20230828,135900,96628390,3295,3295,3295,3295,88
|
|
20230828,135800,96338430,3295,3295,3295,3295,50
|
|
20230828,135700,96173680,3300,3300,3300,3300,0
|
|
20230828,135600,96173680,3300,3300,3300,3300,0
|
|
20230828,135500,96173680,3300,3300,3300,3300,7
|
|
20230828,135400,96150580,3300,3300,3300,3300,144
|
|
20230828,135300,95675380,3300,3300,3300,3300,0
|
|
20230828,135200,95675380,3300,3300,3300,3300,0
|
|
20230828,135100,95675380,3300,3300,3300,3300,0
|
|
20230828,135000,95675380,3300,3300,3300,3300,0
|
|
20230828,134900,95675380,3300,3300,3300,3300,0
|
|
20230828,134800,95675380,3300,3300,3300,3300,0
|
|
20230828,134700,95675380,3300,3300,3300,3300,0
|
|
20230828,134600,95675380,3300,3300,3300,3300,0
|
|
20230828,134500,95675380,3300,3300,3300,3300,0
|
|
20230828,134400,95675380,3300,3300,3300,3300,0
|
|
20230828,134300,95675380,3300,3300,3300,3300,1197
|
|
20230828,134200,91725280,3295,3295,3295,3295,327
|
|
20230828,134100,90647815,3320,3320,3320,3320,0
|
|
20230828,134000,90647815,3320,3320,3320,3320,0
|
|
20230828,133900,90647815,3320,3320,3320,3320,0
|
|
20230828,133800,90647815,3320,3320,3320,3320,0
|
|
20230828,133700,90647815,3320,3320,3320,3320,0
|
|
20230828,133600,90647815,3320,3320,3320,3320,0
|
|
20230828,133500,90647815,3320,3320,3320,3320,0
|
|
20230828,133400,90647815,3320,3320,3320,3320,0
|
|
20230828,133300,90647815,3320,3320,3320,3320,0
|
|
20230828,133200,90647815,3320,3320,3320,3320,150
|
|
20230828,133100,90149815,3300,3300,3300,3300,0
|
|
20230828,133000,90149815,3300,3300,3300,3300,222
|
|
20230828,132900,89417215,3300,3300,3300,3300,0
|
|
20230828,132800,89417215,3300,3300,3300,3300,0
|
|
20230828,132700,89417215,3300,3300,3300,3300,0
|
|
20230828,132600,89417215,3300,3300,3300,3300,0
|
|
20230828,132500,89417215,3300,3300,3300,3300,0
|
|
20230828,132400,89417215,3300,3300,3300,3300,0
|
|
20230828,132300,89417215,3300,3300,3300,3300,0
|
|
20230828,132200,89417215,3300,3300,3300,3300,0
|
|
20230828,132100,89417215,3300,3300,3300,3300,0
|
|
20230828,132000,89417215,3300,3300,3300,3300,77
|
|
20230828,131900,89163115,3300,3300,3300,3300,0
|
|
20230828,131800,89163115,3300,3300,3300,3300,0
|
|
20230828,131700,89163115,3300,3300,3300,3300,0
|
|
20230828,131600,89163115,3300,3320,3320,3300,52
|
|
20230828,131500,88990995,3310,3310,3310,3310,0
|
|
20230828,131400,88990995,3310,3310,3310,3310,0
|
|
20230828,131300,88990995,3310,3310,3310,3310,0
|
|
20230828,131200,88990995,3310,3310,3310,3310,0
|
|
20230828,131100,88990995,3310,3310,3310,3310,0
|
|
20230828,131000,88990995,3310,3310,3310,3310,0
|
|
20230828,130900,88990995,3310,3310,3310,3310,95
|
|
20230828,130800,88676545,3295,3295,3295,3295,0
|
|
20230828,130700,88676545,3295,3295,3295,3295,0
|
|
20230828,130600,88676545,3295,3295,3295,3295,0
|
|
20230828,130500,88676545,3295,3295,3295,3295,0
|
|
20230828,130400,88676545,3295,3295,3295,3295,1
|
|
20230828,130300,88673250,3300,3300,3300,3300,164
|
|
20230828,130200,88132050,3310,3310,3310,3310,0
|
|
20230828,130100,88132050,3310,3310,3310,3310,0
|
|
20230828,130000,88132050,3310,3310,3310,3310,0
|
|
20230828,125900,88132050,3310,3310,3310,3310,0
|
|
20230828,125800,88132050,3310,3310,3310,3310,0
|
|
20230828,125700,88132050,3310,3310,3310,3310,0
|
|
20230828,125600,88132050,3310,3310,3310,3310,0
|
|
20230828,125500,88132050,3310,3310,3310,3310,10
|
|
20230828,125400,88098950,3300,3300,3300,3300,0
|
|
20230828,125300,88098950,3300,3300,3300,3300,1175
|
|
20230828,125200,84221450,3300,3300,3300,3300,0
|
|
20230828,125100,84221450,3300,3300,3300,3300,0
|
|
20230828,125000,84221450,3300,3300,3300,3300,0
|
|
20230828,124900,84221450,3300,3300,3300,3300,0
|
|
20230828,124800,84221450,3300,3300,3300,3300,0
|
|
20230828,124700,84221450,3300,3300,3300,3300,0
|
|
20230828,124600,84221450,3300,3300,3300,3300,0
|
|
20230828,124500,84221450,3300,3300,3300,3300,0
|
|
20230828,124400,84221450,3300,3300,3300,3300,0
|
|
20230828,124300,84221450,3300,3300,3300,3300,0
|
|
20230828,124200,84221450,3300,3300,3300,3300,0
|
|
20230828,124100,84221450,3300,3300,3300,3300,2
|
|
20230828,124000,84214850,3300,3300,3300,3300,0
|
|
20230828,123900,84214850,3300,3300,3300,3300,0
|
|
20230828,123800,84214850,3300,3300,3300,3300,0
|
|
20230828,123700,84214850,3300,3300,3300,3300,0
|
|
20230828,123600,84214850,3300,3300,3300,3300,0
|
|
20230828,123500,84214850,3300,3300,3300,3300,0
|
|
20230828,123400,84214850,3300,3300,3300,3300,0
|
|
20230828,123300,84214850,3300,3300,3300,3300,0
|
|
20230828,123200,84214850,3300,3300,3300,3300,0
|
|
20230828,123100,84214850,3300,3300,3300,3300,0
|
|
20230828,123000,84214850,3300,3300,3300,3300,5
|
|
20230828,122900,84198350,3300,3300,3300,3300,0
|
|
20230828,122800,84198350,3300,3300,3300,3300,0
|
|
20230828,122700,84198350,3300,3300,3300,3300,40
|
|
20230828,122600,84066350,3290,3290,3290,3290,0
|
|
20230828,122500,84066350,3290,3290,3290,3290,0
|
|
20230828,122400,84066350,3290,3290,3290,3290,0
|
|
20230828,122300,84066350,3290,3290,3290,3290,0
|
|
20230828,122200,84066350,3290,3290,3290,3290,0
|
|
20230828,122100,84066350,3290,3290,3290,3290,0
|
|
20230828,122000,84066350,3290,3290,3290,3290,0
|
|
20230828,121900,84066350,3290,3290,3290,3290,0
|
|
20230828,121800,84066350,3290,3290,3290,3290,5
|
|
20230828,121700,84049900,3295,3295,3295,3295,0
|
|
20230828,121600,84049900,3295,3295,3295,3295,0
|
|
20230828,121500,84049900,3295,3295,3295,3295,0
|
|
20230828,121400,84049900,3295,3295,3295,3295,0
|
|
20230828,121300,84049900,3295,3295,3295,3295,0
|
|
20230828,121200,84049900,3295,3295,3295,3295,0
|
|
20230828,121100,84049900,3295,3295,3295,3295,0
|
|
20230828,121000,84049900,3295,3295,3295,3295,50
|
|
20230828,120900,83885150,3300,3300,3300,3300,0
|
|
20230828,120800,83885150,3300,3300,3300,3300,0
|
|
20230828,120700,83885150,3300,3300,3300,3300,18
|
|
20230828,120600,83825750,3295,3295,3295,3295,0
|
|
20230828,120500,83825750,3295,3295,3295,3295,0
|
|
20230828,120400,83825750,3295,3295,3295,3295,0
|
|
20230828,120300,83825750,3295,3295,3295,3295,0
|
|
20230828,120200,83825750,3295,3295,3295,3295,0
|
|
20230828,120100,83825750,3295,3295,3295,3295,101
|
|
20230828,120000,83492955,3295,3295,3295,3295,1
|
|
20230828,115900,83489660,3295,3295,3295,3295,0
|
|
20230828,115800,83489660,3295,3295,3295,3295,2
|
|
20230828,115700,83483070,3295,3295,3295,3295,0
|
|
20230828,115600,83483070,3295,3300,3300,3295,60
|
|
20230828,115500,83285365,3295,3295,3295,3295,0
|
|
20230828,115400,83285365,3295,3295,3295,3295,0
|
|
20230828,115300,83285365,3295,3295,3295,3295,0
|
|
20230828,115200,83285365,3295,3295,3295,3295,10
|
|
20230828,115100,83252415,3300,3300,3300,3300,15
|
|
20230828,115000,83202915,3300,3300,3300,3300,10
|
|
20230828,114900,83169915,3300,3300,3300,3300,0
|
|
20230828,114800,83169915,3300,3305,3305,3300,200
|
|
20230828,114700,82509585,3305,3305,3305,3305,0
|
|
20230828,114600,82509585,3305,3305,3305,3305,0
|
|
20230828,114500,82509585,3305,3305,3305,3305,13
|
|
20230828,114400,82466620,3310,3310,3310,3310,0
|
|
20230828,114300,82466620,3310,3310,3310,3310,0
|
|
20230828,114200,82466620,3310,3310,3310,3310,150
|
|
20230828,114100,81970120,3310,3310,3310,3310,0
|
|
20230828,114000,81970120,3310,3310,3310,3310,0
|
|
20230828,113900,81970120,3310,3310,3310,3310,0
|
|
20230828,113800,81970120,3310,3310,3310,3310,0
|
|
20230828,113700,81970120,3310,3310,3310,3310,0
|
|
20230828,113600,81970120,3310,3310,3310,3310,0
|
|
20230828,113500,81970120,3310,3310,3310,3310,0
|
|
20230828,113400,81970120,3310,3310,3310,3310,0
|
|
20230828,113300,81970120,3310,3310,3310,3310,0
|
|
20230828,113200,81970120,3310,3310,3310,3310,0
|
|
20230828,113100,81970120,3310,3310,3310,3310,0
|
|
20230828,113000,81970120,3310,3310,3310,3310,0
|
|
20230828,112900,81970120,3310,3310,3310,3310,0
|
|
20230828,112800,81970120,3310,3310,3310,3310,0
|
|
20230828,112700,81970120,3310,3310,3310,3310,103
|
|
20230828,112600,81629190,3310,3310,3310,3310,0
|
|
20230828,112500,81629190,3310,3310,3310,3310,0
|
|
20230828,112400,81629190,3310,3310,3310,3310,8
|
|
20230828,112300,81602710,3310,3310,3310,3310,0
|
|
20230828,112200,81602710,3310,3310,3310,3310,0
|
|
20230828,112100,81602710,3310,3310,3310,3310,100
|
|
20230828,112000,81271710,3305,3305,3305,3305,0
|
|
20230828,111900,81271710,3305,3305,3305,3305,0
|
|
20230828,111800,81271710,3305,3305,3305,3305,0
|
|
20230828,111700,81271710,3305,3305,3305,3305,0
|
|
20230828,111600,81271710,3305,3305,3305,3305,0
|
|
20230828,111500,81271710,3305,3305,3305,3305,0
|
|
20230828,111400,81271710,3305,3305,3305,3305,0
|
|
20230828,111300,81271710,3305,3305,3305,3305,0
|
|
20230828,111200,81271710,3305,3305,3305,3305,0
|
|
20230828,111100,81271710,3305,3305,3305,3305,0
|
|
20230828,111000,81271710,3305,3305,3305,3305,0
|
|
20230828,110900,81271710,3305,3305,3305,3305,0
|
|
20230828,110800,81271710,3305,3305,3305,3305,0
|
|
20230828,110700,81271710,3305,3305,3305,3305,0
|
|
20230828,110600,81271710,3305,3305,3305,3305,0
|
|
20230828,110500,81271710,3305,3305,3305,3305,0
|
|
20230828,110400,81271710,3305,3305,3305,3305,92
|
|
20230828,110300,80967650,3300,3300,3300,3300,100
|
|
20230828,110200,80637650,3300,3300,3300,3300,200
|
|
20230828,110100,79977650,3325,3325,3325,3325,60
|
|
20230828,110000,79778150,3330,3330,3330,3330,0
|
|
20230828,105900,79778150,3330,3330,3330,3330,100
|
|
20230828,105800,79445150,3335,3325,3335,3325,3481
|
|
20230828,105700,67869355,3325,3310,3325,3310,2727
|
|
20230828,105600,58828250,3310,3310,3310,3310,1
|
|
20230828,105500,58824940,3290,3290,3290,3290,100
|
|
20230828,105400,58495940,3290,3290,3290,3290,0
|
|
20230828,105300,58495940,3290,3290,3290,3290,0
|
|
20230828,105200,58495940,3290,3290,3290,3290,0
|
|
20230828,105100,58495940,3290,3290,3290,3290,0
|
|
20230828,105000,58495940,3290,3290,3290,3290,0
|
|
20230828,104900,58495940,3290,3290,3290,3290,0
|
|
20230828,104800,58495940,3290,3290,3290,3290,0
|
|
20230828,104700,58495940,3290,3290,3290,3290,0
|
|
20230828,104600,58495940,3290,3290,3290,3290,0
|
|
20230828,104500,58495940,3290,3290,3290,3290,20
|
|
20230828,104400,58430140,3290,3290,3290,3290,0
|
|
20230828,104300,58430140,3290,3290,3290,3290,0
|
|
20230828,104200,58430140,3290,3290,3290,3290,0
|
|
20230828,104100,58430140,3290,3290,3290,3290,0
|
|
20230828,104000,58430140,3290,3290,3290,3290,0
|
|
20230828,103900,58430140,3290,3290,3290,3290,0
|
|
20230828,103800,58430140,3290,3290,3290,3290,200
|
|
20230828,103700,57772140,3290,3290,3290,3290,0
|
|
20230828,103600,57772140,3290,3290,3290,3290,0
|
|
20230828,103500,57772140,3290,3300,3300,3285,896
|
|
20230828,103400,54825755,3310,3310,3310,3310,0
|
|
20230828,103300,54825755,3310,3310,3310,3310,0
|
|
20230828,103200,54825755,3310,3310,3310,3310,0
|
|
20230828,103100,54825755,3310,3310,3310,3310,93
|
|
20230828,103000,54517925,3310,3310,3310,3310,0
|
|
20230828,102900,54517925,3310,3310,3310,3310,0
|
|
20230828,102800,54517925,3310,3310,3310,3310,9
|
|
20230828,102700,54488135,3310,3310,3310,3310,0
|
|
20230828,102600,54488135,3310,3310,3310,3310,0
|
|
20230828,102500,54488135,3310,3310,3310,3310,0
|
|
20230828,102400,54488135,3310,3310,3310,3310,0
|
|
20230828,102300,54488135,3310,3310,3310,3310,0
|
|
20230828,102200,54488135,3310,3310,3310,3310,0
|
|
20230828,102100,54488135,3310,3310,3310,3310,0
|
|
20230828,102000,54488135,3310,3310,3310,3310,0
|
|
20230828,101900,54488135,3310,3310,3310,3310,0
|
|
20230828,101800,54488135,3310,3310,3310,3310,0
|
|
20230828,101700,54488135,3310,3310,3310,3310,5
|
|
20230828,101600,54471585,3310,3310,3310,3310,0
|
|
20230828,101500,54471585,3310,3290,3310,3290,52
|
|
20230828,101400,54300485,3290,3290,3290,3290,10
|
|
20230828,101300,54267585,3310,3310,3310,3310,0
|
|
20230828,101200,54267585,3310,3295,3310,3295,22
|
|
20230828,101100,54195080,3295,3285,3295,3285,820
|
|
20230828,101000,51494560,3295,3295,3295,3295,0
|
|
20230828,100900,51494560,3295,3295,3295,3295,0
|
|
20230828,100800,51494560,3295,3295,3295,3295,0
|
|
20230828,100700,51494560,3295,3295,3295,3295,0
|
|
20230828,100600,51494560,3295,3295,3295,3295,11
|
|
20230828,100500,51458315,3265,3270,3270,3265,139
|
|
20230828,100400,51004245,3265,3290,3290,3265,668
|
|
20230828,100300,48816725,3290,3295,3295,3290,617
|
|
20230828,100200,46785235,3305,3305,3305,3305,0
|
|
20230828,100100,46785235,3305,3305,3305,3305,21
|
|
20230828,100000,46715830,3305,3305,3305,3305,21
|
|
20230828,095900,46646425,3310,3310,3310,3310,0
|
|
20230828,095800,46646425,3310,3310,3310,3310,1
|
|
20230828,095700,46643115,3315,3315,3315,3315,0
|
|
20230828,095600,46643115,3315,3320,3320,3315,644
|
|
20230828,095500,44508250,3325,3325,3325,3325,0
|
|
20230828,095400,44508250,3325,3320,3325,3320,176
|
|
20230828,095300,43923925,3320,3310,3320,3310,648
|
|
20230828,095200,41777055,3310,3310,3310,3310,0
|
|
20230828,095100,41777055,3310,3310,3310,3310,11
|
|
20230828,095000,41740645,3300,3300,3300,3300,140
|
|
20230828,094900,41278645,3305,3305,3305,3305,0
|
|
20230828,094800,41278645,3305,3305,3305,3305,0
|
|
20230828,094700,41278645,3305,3305,3305,3305,1215
|
|
20230828,094600,37263070,3300,3300,3300,3300,31
|
|
20230828,094500,37160770,3300,3300,3300,3300,2
|
|
20230828,094400,37154170,3300,3300,3300,3300,0
|
|
20230828,094300,37154170,3300,3300,3300,3300,50
|
|
20230828,094200,36989170,3305,3305,3305,3305,7
|
|
20230828,094100,36966035,3300,3300,3300,3300,238
|
|
20230828,094000,36180635,3300,3300,3300,3300,1
|
|
20230828,093900,36177335,3300,3300,3300,3300,60
|
|
20230828,093800,35979335,3300,3300,3300,3300,2
|
|
20230828,093700,35972735,3300,3300,3300,3295,11
|
|
20230828,093600,35936445,3290,3290,3290,3290,168
|
|
20230828,093500,35383725,3290,3290,3290,3290,0
|
|
20230828,093400,35383725,3290,3295,3300,3290,347
|
|
20230828,093300,34239345,3290,3280,3290,3280,668
|
|
20230828,093200,32043770,3290,3280,3290,3280,330
|
|
20230828,093100,30958285,3275,3260,3275,3260,4474
|
|
20230828,093000,16370865,3250,3255,3255,3250,2038
|
|
20230828,092900,9737635,3250,3250,3250,3250,46
|
|
20230828,092800,9588135,3250,3250,3250,3250,0
|
|
20230828,092700,9588135,3250,3250,3250,3250,0
|
|
20230828,092600,9588135,3250,3250,3250,3250,0
|
|
20230828,092500,9588135,3250,3250,3250,3250,304
|
|
20230828,092400,8600135,3250,3250,3250,3250,0
|
|
20230828,092300,8600135,3250,3250,3250,3250,0
|
|
20230828,092200,8600135,3250,3250,3250,3250,0
|
|
20230828,092100,8600135,3250,3250,3250,3250,1
|
|
20230828,092000,8596885,3245,3245,3245,3245,0
|
|
20230828,091900,8596885,3245,3245,3245,3245,0
|
|
20230828,091800,8596885,3245,3245,3245,3245,4
|
|
20230828,091700,8583905,3250,3250,3250,3250,0
|
|
20230828,091600,8583905,3250,3250,3250,3250,0
|
|
20230828,091500,8583905,3250,3250,3250,3250,0
|
|
20230828,091400,8583905,3250,3245,3250,3245,200
|
|
20230828,091300,7934375,3220,3220,3220,3220,3
|
|
20230828,091200,7924715,3220,3220,3220,3220,0
|
|
20230828,091100,7924715,3220,3225,3225,3220,40
|
|
20230828,091000,7795910,3220,3220,3220,3220,0
|
|
20230828,090900,7795910,3220,3220,3220,3220,0
|
|
20230828,090800,7795910,3220,3225,3225,3220,5
|
|
20230828,090700,7779800,3220,3220,3220,3220,46
|
|
20230828,090600,7631680,3220,3250,3250,3220,1789
|
|
20230828,090500,1858720,3255,3255,3255,3255,0
|
|
20230828,090400,1858720,3255,3255,3255,3255,1
|
|
20230828,090300,1855465,3255,3250,3255,3250,11
|
|
20230828,090200,1819665,3245,3245,3245,3245,1
|
|
20230828,090100,1816420,3240,3240,3240,3240,405
|
|
20230828,090000,504220,3240,3235,3240,3230,156
|