633 lines
32 KiB
CSV
633 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,193000,929400490,11420,11420,11420,11420,3720
|
|
20230828,192900,929400490,11420,11420,11420,11420,0
|
|
20230828,192800,929400490,11420,11420,11420,11420,0
|
|
20230828,192700,929400490,11420,11420,11420,11420,0
|
|
20230828,192600,929400490,11420,11420,11420,11420,0
|
|
20230828,192500,929400490,11420,11420,11420,11420,0
|
|
20230828,192400,929400490,11420,11420,11420,11420,0
|
|
20230828,192300,929400490,11420,11420,11420,11420,0
|
|
20230828,192200,929400490,11420,11420,11420,11420,0
|
|
20230828,192100,929400490,11420,11420,11420,11420,0
|
|
20230828,192000,929400490,11420,11420,11420,11420,0
|
|
20230828,191900,929400490,11420,11420,11420,11420,0
|
|
20230828,191800,929400490,11420,11420,11420,11420,0
|
|
20230828,191700,929400490,11420,11420,11420,11420,0
|
|
20230828,191600,929400490,11420,11420,11420,11420,0
|
|
20230828,191500,929400490,11420,11420,11420,11420,0
|
|
20230828,191400,929400490,11420,11420,11420,11420,0
|
|
20230828,191300,929400490,11420,11420,11420,11420,0
|
|
20230828,191200,929400490,11420,11420,11420,11420,0
|
|
20230828,191100,929400490,11420,11420,11420,11420,0
|
|
20230828,191000,929400490,11420,11420,11420,11420,0
|
|
20230828,190900,929400490,11420,11420,11420,11420,0
|
|
20230828,190800,929400490,11420,11420,11420,11420,0
|
|
20230828,190700,929400490,11420,11420,11420,11420,0
|
|
20230828,190600,929400490,11420,11420,11420,11420,0
|
|
20230828,190500,929400490,11420,11420,11420,11420,0
|
|
20230828,190400,929400490,11420,11420,11420,11420,0
|
|
20230828,190300,929400490,11420,11420,11420,11420,0
|
|
20230828,190200,929400490,11420,11420,11420,11420,0
|
|
20230828,190100,929400490,11420,11420,11420,11420,0
|
|
20230828,190000,929400490,11420,11420,11420,11420,3720
|
|
20230828,185900,929400490,11420,11420,11420,11420,0
|
|
20230828,185800,929400490,11420,11420,11420,11420,0
|
|
20230828,185700,929400490,11420,11420,11420,11420,0
|
|
20230828,185600,929400490,11420,11420,11420,11420,0
|
|
20230828,185500,929400490,11420,11420,11420,11420,0
|
|
20230828,185400,929400490,11420,11420,11420,11420,0
|
|
20230828,185300,929400490,11420,11420,11420,11420,0
|
|
20230828,185200,929400490,11420,11420,11420,11420,0
|
|
20230828,185100,929400490,11420,11420,11420,11420,0
|
|
20230828,185000,929400490,11420,11420,11420,11420,0
|
|
20230828,184900,929400490,11420,11420,11420,11420,0
|
|
20230828,184800,929400490,11420,11420,11420,11420,0
|
|
20230828,184700,929400490,11420,11420,11420,11420,0
|
|
20230828,184600,929400490,11420,11420,11420,11420,0
|
|
20230828,184500,929400490,11420,11420,11420,11420,0
|
|
20230828,184400,929400490,11420,11420,11420,11420,0
|
|
20230828,184300,929400490,11420,11420,11420,11420,0
|
|
20230828,184200,929400490,11420,11420,11420,11420,0
|
|
20230828,184100,929400490,11420,11420,11420,11420,0
|
|
20230828,184000,929400490,11420,11420,11420,11420,0
|
|
20230828,183900,929400490,11420,11420,11420,11420,0
|
|
20230828,183800,929400490,11420,11420,11420,11420,0
|
|
20230828,183700,929400490,11420,11420,11420,11420,0
|
|
20230828,183600,929400490,11420,11420,11420,11420,0
|
|
20230828,183500,929400490,11420,11420,11420,11420,0
|
|
20230828,183400,929400490,11420,11420,11420,11420,0
|
|
20230828,183300,929400490,11420,11420,11420,11420,0
|
|
20230828,183200,929400490,11420,11420,11420,11420,0
|
|
20230828,183100,929400490,11420,11420,11420,11420,0
|
|
20230828,183000,929400490,11420,11420,11420,11420,3720
|
|
20230828,182900,929400490,11420,11420,11420,11420,0
|
|
20230828,182800,929400490,11420,11420,11420,11420,0
|
|
20230828,182700,929400490,11420,11420,11420,11420,0
|
|
20230828,182600,929400490,11420,11420,11420,11420,0
|
|
20230828,182500,929400490,11420,11420,11420,11420,0
|
|
20230828,182400,929400490,11420,11420,11420,11420,0
|
|
20230828,182300,929400490,11420,11420,11420,11420,0
|
|
20230828,182200,929400490,11420,11420,11420,11420,0
|
|
20230828,182100,929400490,11420,11420,11420,11420,0
|
|
20230828,182000,929400490,11420,11420,11420,11420,0
|
|
20230828,181900,929400490,11420,11420,11420,11420,0
|
|
20230828,181800,929400490,11420,11420,11420,11420,0
|
|
20230828,181700,929400490,11420,11420,11420,11420,0
|
|
20230828,181600,929400490,11420,11420,11420,11420,0
|
|
20230828,181500,929400490,11420,11420,11420,11420,0
|
|
20230828,181400,929400490,11420,11420,11420,11420,0
|
|
20230828,181300,929400490,11420,11420,11420,11420,0
|
|
20230828,181200,929400490,11420,11420,11420,11420,0
|
|
20230828,181100,929400490,11420,11420,11420,11420,0
|
|
20230828,181000,929400490,11420,11420,11420,11420,0
|
|
20230828,180900,929400490,11420,11420,11420,11420,0
|
|
20230828,180800,929400490,11420,11420,11420,11420,0
|
|
20230828,180700,929400490,11420,11420,11420,11420,0
|
|
20230828,180600,929400490,11420,11420,11420,11420,0
|
|
20230828,180500,929400490,11420,11420,11420,11420,0
|
|
20230828,180400,929400490,11420,11420,11420,11420,0
|
|
20230828,180300,929400490,11420,11420,11420,11420,0
|
|
20230828,180200,929400490,11420,11420,11420,11420,0
|
|
20230828,180100,929400490,11420,11420,11420,11420,0
|
|
20230828,180000,929400490,11420,11420,11420,11420,3720
|
|
20230828,175900,929400490,11420,11420,11420,11420,0
|
|
20230828,175800,929400490,11420,11420,11420,11420,0
|
|
20230828,175700,929400490,11420,11420,11420,11420,0
|
|
20230828,175600,929400490,11420,11420,11420,11420,0
|
|
20230828,175500,929400490,11420,11420,11420,11420,0
|
|
20230828,175400,929400490,11420,11420,11420,11420,0
|
|
20230828,175300,929400490,11420,11420,11420,11420,0
|
|
20230828,175200,929400490,11420,11420,11420,11420,0
|
|
20230828,175100,929400490,11420,11420,11420,11420,0
|
|
20230828,175000,929400490,11420,11420,11420,11420,0
|
|
20230828,174900,929400490,11420,11420,11420,11420,0
|
|
20230828,174800,929400490,11420,11420,11420,11420,0
|
|
20230828,174700,929400490,11420,11420,11420,11420,0
|
|
20230828,174600,929400490,11420,11420,11420,11420,0
|
|
20230828,174500,929400490,11420,11420,11420,11420,0
|
|
20230828,174400,929400490,11420,11420,11420,11420,0
|
|
20230828,174300,929400490,11420,11420,11420,11420,0
|
|
20230828,174200,929400490,11420,11420,11420,11420,0
|
|
20230828,174100,929400490,11420,11420,11420,11420,0
|
|
20230828,174000,929400490,11420,11420,11420,11420,0
|
|
20230828,173900,929400490,11420,11420,11420,11420,0
|
|
20230828,173800,929400490,11420,11420,11420,11420,0
|
|
20230828,173700,929400490,11420,11420,11420,11420,0
|
|
20230828,173600,929400490,11420,11420,11420,11420,0
|
|
20230828,173500,929400490,11420,11420,11420,11420,0
|
|
20230828,173400,929400490,11420,11420,11420,11420,0
|
|
20230828,173300,929400490,11420,11420,11420,11420,0
|
|
20230828,173200,929400490,11420,11420,11420,11420,0
|
|
20230828,173100,929400490,11420,11420,11420,11420,0
|
|
20230828,173000,929400490,11420,11420,11420,11420,3720
|
|
20230828,172900,929400490,11420,11420,11420,11420,0
|
|
20230828,172800,929400490,11420,11420,11420,11420,0
|
|
20230828,172700,929400490,11420,11420,11420,11420,0
|
|
20230828,172600,929400490,11420,11420,11420,11420,0
|
|
20230828,172500,929400490,11420,11420,11420,11420,0
|
|
20230828,172400,929400490,11420,11420,11420,11420,0
|
|
20230828,172300,929400490,11420,11420,11420,11420,0
|
|
20230828,172200,929400490,11420,11420,11420,11420,0
|
|
20230828,172100,929400490,11420,11420,11420,11420,0
|
|
20230828,172000,929400490,11420,11420,11420,11420,0
|
|
20230828,171900,929400490,11420,11420,11420,11420,0
|
|
20230828,171800,929400490,11420,11420,11420,11420,0
|
|
20230828,171700,929400490,11420,11420,11420,11420,0
|
|
20230828,171600,929400490,11420,11420,11420,11420,0
|
|
20230828,171500,929400490,11420,11420,11420,11420,0
|
|
20230828,171400,929400490,11420,11420,11420,11420,0
|
|
20230828,171300,929400490,11420,11420,11420,11420,0
|
|
20230828,171200,929400490,11420,11420,11420,11420,0
|
|
20230828,171100,929400490,11420,11420,11420,11420,0
|
|
20230828,171000,929400490,11420,11420,11420,11420,0
|
|
20230828,170900,929400490,11420,11420,11420,11420,0
|
|
20230828,170800,929400490,11420,11420,11420,11420,0
|
|
20230828,170700,929400490,11420,11420,11420,11420,0
|
|
20230828,170600,929400490,11420,11420,11420,11420,0
|
|
20230828,170500,929400490,11420,11420,11420,11420,0
|
|
20230828,170400,929400490,11420,11420,11420,11420,0
|
|
20230828,170300,929400490,11420,11420,11420,11420,0
|
|
20230828,170200,929400490,11420,11420,11420,11420,0
|
|
20230828,170100,929400490,11420,11420,11420,11420,0
|
|
20230828,170000,929400490,11420,11420,11420,11420,3720
|
|
20230828,165900,929400490,11420,11420,11420,11420,0
|
|
20230828,165800,929400490,11420,11420,11420,11420,0
|
|
20230828,165700,929400490,11420,11420,11420,11420,0
|
|
20230828,165600,929400490,11420,11420,11420,11420,0
|
|
20230828,165500,929400490,11420,11420,11420,11420,0
|
|
20230828,165400,929400490,11420,11420,11420,11420,0
|
|
20230828,165300,929400490,11420,11420,11420,11420,0
|
|
20230828,165200,929400490,11420,11420,11420,11420,0
|
|
20230828,165100,929400490,11420,11420,11420,11420,0
|
|
20230828,165000,929400490,11420,11420,11420,11420,0
|
|
20230828,164900,929400490,11420,11420,11420,11420,0
|
|
20230828,164800,929400490,11420,11420,11420,11420,0
|
|
20230828,164700,929400490,11420,11420,11420,11420,0
|
|
20230828,164600,929400490,11420,11420,11420,11420,0
|
|
20230828,164500,929400490,11420,11420,11420,11420,0
|
|
20230828,164400,929400490,11420,11420,11420,11420,0
|
|
20230828,164300,929400490,11420,11420,11420,11420,0
|
|
20230828,164200,929400490,11420,11420,11420,11420,0
|
|
20230828,164100,929400490,11420,11420,11420,11420,0
|
|
20230828,164000,929400490,11420,11420,11420,11420,0
|
|
20230828,163900,929400490,11420,11420,11420,11420,0
|
|
20230828,163800,929400490,11420,11420,11420,11420,0
|
|
20230828,163700,929400490,11420,11420,11420,11420,0
|
|
20230828,163600,929400490,11420,11420,11420,11420,0
|
|
20230828,163500,929400490,11420,11420,11420,11420,0
|
|
20230828,163400,929400490,11420,11420,11420,11420,0
|
|
20230828,163300,929400490,11420,11420,11420,11420,0
|
|
20230828,163200,929400490,11420,11420,11420,11420,0
|
|
20230828,163100,929400490,11420,11420,11420,11420,0
|
|
20230828,163000,929400490,11420,11420,11420,11420,3720
|
|
20230828,162900,929400490,11420,11420,11420,11420,0
|
|
20230828,162800,929400490,11420,11420,11420,11420,0
|
|
20230828,162700,929400490,11420,11420,11420,11420,0
|
|
20230828,162600,929400490,11420,11420,11420,11420,0
|
|
20230828,162500,929400490,11420,11420,11420,11420,0
|
|
20230828,162400,929400490,11420,11420,11420,11420,0
|
|
20230828,162300,929400490,11420,11420,11420,11420,0
|
|
20230828,162200,929400490,11420,11420,11420,11420,0
|
|
20230828,162100,929400490,11420,11420,11420,11420,0
|
|
20230828,162000,929400490,11420,11420,11420,11420,0
|
|
20230828,161900,929400490,11420,11420,11420,11420,0
|
|
20230828,161800,929400490,11420,11420,11420,11420,0
|
|
20230828,161700,929400490,11420,11420,11420,11420,0
|
|
20230828,161600,929400490,11420,11420,11420,11420,0
|
|
20230828,161500,929400490,11420,11420,11420,11420,0
|
|
20230828,161400,929400490,11420,11420,11420,11420,0
|
|
20230828,161300,929400490,11420,11420,11420,11420,0
|
|
20230828,161200,929400490,11420,11420,11420,11420,0
|
|
20230828,161100,929400490,11420,11420,11420,11420,0
|
|
20230828,161000,929400490,11420,11420,11420,11420,0
|
|
20230828,160900,929400490,11420,11420,11420,11420,0
|
|
20230828,160800,929400490,11420,11420,11420,11420,0
|
|
20230828,160700,929400490,11420,11420,11420,11420,0
|
|
20230828,160600,929400490,11420,11420,11420,11420,0
|
|
20230828,160500,929400490,11420,11420,11420,11420,0
|
|
20230828,160400,929400490,11420,11420,11420,11420,0
|
|
20230828,160300,929400490,11420,11420,11420,11420,0
|
|
20230828,160200,929400490,11420,11420,11420,11420,0
|
|
20230828,160100,929400490,11420,11420,11420,11420,0
|
|
20230828,160000,929400490,11420,11420,11420,11420,3720
|
|
20230828,155900,929400490,11420,11420,11420,11420,0
|
|
20230828,155800,929400490,11420,11420,11420,11420,0
|
|
20230828,155700,929400490,11420,11420,11420,11420,0
|
|
20230828,155600,929400490,11420,11420,11420,11420,0
|
|
20230828,155500,929400490,11420,11420,11420,11420,0
|
|
20230828,155400,929400490,11420,11420,11420,11420,0
|
|
20230828,155300,929400490,11420,11420,11420,11420,0
|
|
20230828,155200,929400490,11420,11420,11420,11420,0
|
|
20230828,155100,929400490,11420,11420,11420,11420,0
|
|
20230828,155000,929400490,11420,11420,11420,11420,0
|
|
20230828,154900,929400490,11420,11420,11420,11420,0
|
|
20230828,154800,929400490,11420,11420,11420,11420,0
|
|
20230828,154700,929400490,11420,11420,11420,11420,0
|
|
20230828,154600,929400490,11420,11420,11420,11420,0
|
|
20230828,154500,929400490,11420,11420,11420,11420,0
|
|
20230828,154400,929400490,11420,11420,11420,11420,0
|
|
20230828,154300,929400490,11420,11420,11420,11420,0
|
|
20230828,154200,929400490,11420,11420,11420,11420,0
|
|
20230828,154100,929400490,11420,11420,11420,11420,0
|
|
20230828,154000,929400490,11420,11420,11420,11420,0
|
|
20230828,153900,929400490,11420,11420,11420,11420,0
|
|
20230828,153800,929400490,11420,11420,11420,11420,0
|
|
20230828,153700,929400490,11420,11420,11420,11420,0
|
|
20230828,153600,929400490,11420,11420,11420,11420,0
|
|
20230828,153500,929400490,11420,11420,11420,11420,0
|
|
20230828,153400,929400490,11420,11420,11420,11420,0
|
|
20230828,153300,929400490,11420,11420,11420,11420,0
|
|
20230828,153200,929400490,11420,11420,11420,11420,0
|
|
20230828,153100,929400490,11420,11420,11420,11420,0
|
|
20230828,153000,929400490,11420,11420,11420,11420,7440
|
|
20230828,152900,886918090,11390,11390,11390,11390,0
|
|
20230828,152800,886918090,11390,11390,11390,11390,0
|
|
20230828,152700,886918090,11390,11390,11390,11390,0
|
|
20230828,152600,886918090,11390,11390,11390,11390,0
|
|
20230828,152500,886918090,11390,11390,11390,11390,0
|
|
20230828,152400,886918090,11390,11390,11390,11390,0
|
|
20230828,152300,886918090,11390,11390,11390,11390,0
|
|
20230828,152200,886918090,11390,11390,11390,11390,0
|
|
20230828,152100,886918090,11390,11390,11390,11390,0
|
|
20230828,152000,886918090,11390,11390,11390,11390,0
|
|
20230828,151900,886918090,11390,11370,11390,11370,39
|
|
20230828,151800,886474120,11390,11400,11410,11340,479
|
|
20230828,151700,881015310,11400,11380,11400,11380,489
|
|
20230828,151600,875442530,11390,11390,11390,11390,306
|
|
20230828,151500,871957190,11390,11390,11400,11390,26
|
|
20230828,151400,871661040,11390,11390,11390,11380,56
|
|
20230828,151300,871023310,11390,11390,11390,11390,2
|
|
20230828,151200,871000530,11400,11400,11400,11400,3
|
|
20230828,151100,870966330,11400,11390,11400,11380,792
|
|
20230828,151000,861944280,11360,11360,11380,11360,133
|
|
20230828,150900,860432740,11350,11360,11360,11350,202
|
|
20230828,150800,858138280,11360,11350,11360,11340,120
|
|
20230828,150700,856775760,11370,11290,11370,11290,1367
|
|
20230828,150600,841291130,11270,11290,11290,11270,14
|
|
20230828,150500,841133100,11300,11300,11300,11300,0
|
|
20230828,150400,841133100,11300,11250,11300,11250,21
|
|
20230828,150300,840896800,11300,11250,11300,11250,293
|
|
20230828,150200,837598050,11250,11270,11270,11250,165
|
|
20230828,150100,835741760,11250,11250,11270,11250,291
|
|
20230828,150000,832465150,11270,11260,11270,11250,240
|
|
20230828,145900,829762250,11260,11260,11260,11260,110
|
|
20230828,145800,828523650,11270,11270,11280,11270,444
|
|
20230828,145700,823519700,11280,11290,11290,11280,3
|
|
20230828,145600,823485850,11300,11300,11300,11300,0
|
|
20230828,145500,823485850,11300,11300,11300,11300,1
|
|
20230828,145400,823474550,11310,11310,11310,11310,0
|
|
20230828,145300,823474550,11310,11310,11310,11310,101
|
|
20230828,145200,822332240,11320,11320,11320,11320,1
|
|
20230828,145100,822320920,11280,11320,11320,11280,5
|
|
20230828,145000,822264420,11310,11310,11310,11310,1
|
|
20230828,144900,822253110,11310,11310,11320,11310,15
|
|
20230828,144800,822083450,11310,11320,11320,11310,4
|
|
20230828,144700,822038190,11270,11320,11330,11270,540
|
|
20230828,144600,815947290,11290,11330,11330,11290,351
|
|
20230828,144500,811981400,11300,11320,11320,11300,14
|
|
20230828,144400,811822950,11330,11280,11330,11270,3764
|
|
20230828,144300,769376180,11320,11330,11340,11280,200
|
|
20230828,144200,767118370,11330,11330,11330,11330,100
|
|
20230828,144100,765985370,11330,11340,11340,11330,124
|
|
20230828,144000,764580440,11330,11310,11330,11310,35
|
|
20230828,143900,764183950,11310,11310,11310,11310,0
|
|
20230828,143800,764183950,11310,11310,11310,11310,0
|
|
20230828,143700,764183950,11310,11310,11310,11310,1
|
|
20230828,143600,764172640,11320,11320,11320,11320,1
|
|
20230828,143500,764161320,11330,11330,11330,11330,2
|
|
20230828,143400,764138660,11340,11340,11340,11340,1
|
|
20230828,143300,764127320,11340,11350,11350,11340,20
|
|
20230828,143200,763900510,11280,11280,11280,11280,0
|
|
20230828,143100,763900510,11280,11330,11340,11280,1210
|
|
20230828,143000,750249490,11320,11320,11320,11280,631
|
|
20230828,142900,743115840,11330,11340,11340,11330,21
|
|
20230828,142800,742877900,11350,11340,11350,11320,101
|
|
20230828,142700,741734520,11350,11350,11350,11330,107
|
|
20230828,142600,740521860,11350,11350,11350,11350,44
|
|
20230828,142500,740022460,11360,11330,11360,11330,193
|
|
20230828,142400,737835060,11330,11330,11330,11330,253
|
|
20230828,142300,734968570,11330,11330,11330,11330,2
|
|
20230828,142200,734945910,11280,11330,11330,11280,100
|
|
20230828,142100,733815760,11340,11350,11350,11340,7
|
|
20230828,142000,733736320,11350,11360,11360,11350,9
|
|
20230828,141900,733634090,11360,11360,11360,11360,0
|
|
20230828,141800,733634090,11360,11360,11360,11360,0
|
|
20230828,141700,733634090,11360,11360,11360,11360,9
|
|
20230828,141600,733531850,11290,11340,11340,11280,102
|
|
20230828,141500,732378120,11370,11350,11370,11350,209
|
|
20230828,141400,730004340,11350,11350,11350,11350,21
|
|
20230828,141300,729765990,11350,11350,11350,11350,0
|
|
20230828,141200,729765990,11350,11320,11350,11310,23
|
|
20230828,141100,729505370,11320,11330,11330,11320,15
|
|
20230828,141000,729335470,11340,11350,11350,11340,62
|
|
20230828,140900,728631780,11350,11350,11350,11350,9
|
|
20230828,140800,728529630,11350,11360,11360,11350,40
|
|
20230828,140700,728075410,11370,11360,11370,11360,41
|
|
20230828,140600,727609500,11370,11370,11370,11370,0
|
|
20230828,140500,727609500,11370,11370,11370,11370,3
|
|
20230828,140400,727575390,11370,11330,11370,11330,631
|
|
20230828,140300,720425760,11330,11330,11330,11330,406
|
|
20230828,140200,715825780,11330,11330,11330,11330,22
|
|
20230828,140100,715576520,11330,11360,11360,11330,235
|
|
20230828,140000,712913440,11350,11340,11350,11340,78
|
|
20230828,135900,712028600,11340,11340,11340,11340,244
|
|
20230828,135800,709261640,11340,11340,11340,11340,0
|
|
20230828,135700,709261640,11340,11340,11340,11340,0
|
|
20230828,135600,709261640,11340,11340,11340,11340,10
|
|
20230828,135500,709148240,11300,11300,11300,11300,0
|
|
20230828,135400,709148240,11300,11360,11360,11300,73
|
|
20230828,135300,708320610,11360,11370,11370,11360,5
|
|
20230828,135200,708263780,11390,11310,11390,11310,28
|
|
20230828,135100,707945400,11330,11380,11400,11330,25
|
|
20230828,135000,707661020,11310,11270,11310,11270,1203
|
|
20230828,134900,694096130,11270,11270,11270,11270,14
|
|
20230828,134800,693938350,11270,11260,11270,11260,59
|
|
20230828,134700,693274000,11180,11260,11260,11180,50
|
|
20230828,134600,692713600,11200,11270,11270,11200,13
|
|
20230828,134500,692567350,11270,11270,11270,11270,3
|
|
20230828,134400,692533540,11270,11270,11270,11270,0
|
|
20230828,134300,692533540,11270,11240,11270,11240,104
|
|
20230828,134200,691363350,11240,11180,11240,11180,114
|
|
20230828,134100,690086310,11180,11240,11250,11180,1003
|
|
20230828,134000,678867600,11270,11270,11270,11270,1
|
|
20230828,133900,678856330,11270,11270,11270,11270,0
|
|
20230828,133800,678856330,11270,11250,11270,11230,147
|
|
20230828,133700,677204120,11250,11270,11270,11250,34
|
|
20230828,133600,676821480,11270,11270,11270,11270,9
|
|
20230828,133500,676720050,11270,11270,11270,11270,0
|
|
20230828,133400,676720050,11270,11270,11270,11270,2
|
|
20230828,133300,676697510,11270,11270,11270,11270,10
|
|
20230828,133200,676584810,11280,11280,11280,11280,118
|
|
20230828,133100,675253770,11250,11280,11280,11250,213
|
|
20230828,133000,672851620,11280,11290,11290,11270,57
|
|
20230828,132900,672208190,11290,11310,11310,11290,15
|
|
20230828,132800,672038700,11310,11320,11320,11310,138
|
|
20230828,132700,670477150,11370,11370,11370,11320,752
|
|
20230828,132600,661940880,11420,11420,11420,11420,3
|
|
20230828,132500,661906620,11420,11360,11420,11360,42
|
|
20230828,132400,661428960,11360,11350,11420,11350,147
|
|
20230828,132300,659754160,11350,11410,11420,11350,622
|
|
20230828,132200,652672000,11410,11420,11460,11410,543
|
|
20230828,132100,646467650,11420,11480,11480,11420,367
|
|
20230828,132000,642264310,11470,11420,11470,11420,1111
|
|
20230828,131900,629548620,11410,11420,11420,11400,319
|
|
20230828,131800,625908150,11420,11450,11470,11350,498
|
|
20230828,131700,620205000,11450,11370,11450,11370,1354
|
|
20230828,131600,604758760,11370,11350,11370,11350,268
|
|
20230828,131500,601714380,11360,11320,11360,11320,96
|
|
20230828,131400,600626700,11340,11340,11360,11340,18
|
|
20230828,131300,600422540,11320,11370,11370,11320,725
|
|
20230828,131200,592189310,11370,11320,11370,11320,130
|
|
20230828,131100,590717020,11320,11320,11320,11320,971
|
|
20230828,131000,579725300,11390,11350,11410,11320,1471
|
|
20230828,130900,562981410,11350,11350,11390,11350,120
|
|
20230828,130800,561618900,11350,11350,11400,11310,1420
|
|
20230828,130700,545495020,11350,11300,11350,11260,812
|
|
20230828,130600,536302230,11280,11140,11310,11130,2698
|
|
20230828,130500,506009280,11140,11140,11140,11130,61
|
|
20230828,130400,505329760,11030,11120,11120,11030,60
|
|
20230828,130300,504663890,11130,11120,11130,11120,40
|
|
20230828,130200,504218800,11120,11120,11120,11120,9
|
|
20230828,130100,504118720,11030,11130,11130,11030,379
|
|
20230828,130000,499933800,11140,11130,11140,11130,4
|
|
20230828,125900,499889270,11060,11140,11140,11020,171
|
|
20230828,125800,497995940,11140,11140,11140,11140,1
|
|
20230828,125700,497984800,11140,11100,11140,11100,59
|
|
20230828,125600,497329540,11100,11100,11100,11100,9
|
|
20230828,125500,497229640,11140,11140,11140,11140,8
|
|
20230828,125400,497140520,11140,11140,11140,11140,1
|
|
20230828,125300,497129380,11150,11150,11150,11150,31
|
|
20230828,125200,496783730,11160,11150,11160,11150,5
|
|
20230828,125100,496727960,11190,11190,11190,11190,0
|
|
20230828,125000,496727960,11190,11190,11190,11190,0
|
|
20230828,124900,496727960,11190,11110,11190,11100,109
|
|
20230828,124800,495517240,11200,11220,11220,11100,162
|
|
20230828,124700,493718180,11090,11170,11180,11090,1988
|
|
20230828,124600,471539410,11170,11180,11180,11170,134
|
|
20230828,124500,470041490,11180,11190,11190,11180,29
|
|
20230828,124400,469716990,11190,11250,11260,11190,38
|
|
20230828,124300,469289800,11260,11270,11270,11260,11
|
|
20230828,124200,469165880,11280,11280,11280,11280,0
|
|
20230828,124100,469165880,11280,11280,11280,11280,29
|
|
20230828,124000,468838760,11220,11290,11290,11220,15
|
|
20230828,123900,468669760,11300,11210,11300,11200,24
|
|
20230828,123800,468399660,11210,11300,11330,11210,749
|
|
20230828,123700,459928680,11300,11260,11300,11260,1313
|
|
20230828,123600,445114640,11250,11200,11250,11170,105
|
|
20230828,123500,443940030,11200,11280,11280,11200,1221
|
|
20230828,123400,430229030,11280,11280,11280,11280,66
|
|
20230828,123300,429484550,11200,11240,11240,11200,37
|
|
20230828,123200,429069520,11240,11250,11300,11240,3031
|
|
20230828,123100,394873080,11240,11230,11240,11200,614
|
|
20230828,123000,387980950,11200,11200,11240,11200,229
|
|
20230828,122900,385411420,11200,11250,11250,11200,571
|
|
20230828,122800,379008770,11220,11220,11320,11200,2480
|
|
20230828,122700,351084000,11220,11150,11220,11150,1870
|
|
20230828,122600,330161720,11150,11110,11170,11110,213
|
|
20230828,122500,327787810,11080,11060,11270,11050,1846
|
|
20230828,122400,307134180,11060,11070,11070,11030,77
|
|
20230828,122300,306283230,11070,11030,11070,11030,48
|
|
20230828,122200,305752670,11030,11050,11090,11010,592
|
|
20230828,122100,299206960,11040,11020,11040,11020,181
|
|
20230828,122000,297211560,11000,11000,11010,11000,987
|
|
20230828,121900,286350480,10990,10990,11000,10990,214
|
|
20230828,121800,283998410,10990,10980,11030,10980,350
|
|
20230828,121700,280143040,10970,10960,11030,10960,2615
|
|
20230828,121600,251407810,10960,10910,10960,10900,2241
|
|
20230828,121500,226882270,10910,10880,10910,10880,14
|
|
20230828,121400,226729680,10890,10880,10900,10880,14
|
|
20230828,121300,226577170,10890,10910,10910,10880,168
|
|
20230828,121200,224744630,10910,10880,10910,10880,47
|
|
20230828,121100,224233150,10880,10880,10880,10880,11
|
|
20230828,121000,224113470,10910,10890,10910,10890,310
|
|
20230828,120900,220734510,10900,10890,10900,10890,3
|
|
20230828,120800,220701830,10890,10900,10900,10890,63
|
|
20230828,120700,220015170,10900,10890,10900,10890,4
|
|
20230828,120600,219971600,10900,10900,10900,10900,45
|
|
20230828,120500,219481100,10900,10900,10900,10900,43
|
|
20230828,120400,219012400,10900,10900,10900,10900,0
|
|
20230828,120300,219012400,10900,10900,10900,10900,9
|
|
20230828,120200,218914300,10900,10900,10900,10900,0
|
|
20230828,120100,218914300,10900,10900,10900,10900,0
|
|
20230828,120000,218914300,10900,10890,10900,10890,11
|
|
20230828,115900,218794420,10890,10890,10890,10890,1
|
|
20230828,115800,218783530,10890,10890,10890,10890,0
|
|
20230828,115700,218783530,10890,10890,10890,10890,10
|
|
20230828,115600,218674630,10880,10880,10880,10880,0
|
|
20230828,115500,218674630,10880,10880,10880,10880,3
|
|
20230828,115400,218641990,10850,10850,10850,10850,0
|
|
20230828,115300,218641990,10850,10850,10850,10850,2
|
|
20230828,115200,218620290,10890,10890,10890,10890,9
|
|
20230828,115100,218522280,10900,10900,10900,10900,31
|
|
20230828,115000,218184380,10900,10900,10900,10900,9
|
|
20230828,114900,218086280,10900,10900,10900,10900,0
|
|
20230828,114800,218086280,10900,10900,10900,10900,0
|
|
20230828,114700,218086280,10900,10900,10900,10900,9
|
|
20230828,114600,217988180,10890,10890,10890,10890,3
|
|
20230828,114500,217955510,10900,10900,10900,10900,83
|
|
20230828,114400,217050810,10900,10900,10900,10900,0
|
|
20230828,114300,217050810,10900,10900,10900,10900,0
|
|
20230828,114200,217050810,10900,10900,10900,10900,9
|
|
20230828,114100,216952710,10850,10900,10900,10850,6
|
|
20230828,114000,216887410,10860,10860,10860,10860,100
|
|
20230828,113900,215801410,10900,10900,10900,10900,9
|
|
20230828,113800,215703310,10910,10910,10910,10910,0
|
|
20230828,113700,215703310,10910,10860,10910,10860,872
|
|
20230828,113600,206209680,10860,10860,10860,10860,2
|
|
20230828,113500,206187960,10800,10800,10810,10800,93
|
|
20230828,113400,205183530,10800,10860,10860,10800,10
|
|
20230828,113300,205074990,10860,10860,10860,10860,0
|
|
20230828,113200,205074990,10860,10860,10860,10860,9
|
|
20230828,113100,204977250,10840,10840,10840,10840,327
|
|
20230828,113000,201432570,10840,10840,10840,10840,1
|
|
20230828,112900,201421730,10840,10850,10850,10840,16
|
|
20230828,112800,201248230,10840,10840,10840,10840,0
|
|
20230828,112700,201248230,10840,10840,10840,10840,2
|
|
20230828,112600,201226550,10840,10840,10840,10840,6
|
|
20230828,112500,201161510,10860,10850,10860,10850,201
|
|
20230828,112400,198978700,10850,10850,10850,10850,9
|
|
20230828,112300,198881050,10760,10760,10760,10760,0
|
|
20230828,112200,198881050,10760,10810,10810,10760,44
|
|
20230828,112100,198406010,10850,10850,10850,10850,9
|
|
20230828,112000,198308360,10860,10860,10860,10860,0
|
|
20230828,111900,198308360,10860,10860,10860,10860,120
|
|
20230828,111800,197005160,10860,10850,10860,10850,10
|
|
20230828,111700,196896580,10860,10860,10860,10860,0
|
|
20230828,111600,196896580,10860,10860,10860,10860,69
|
|
20230828,111500,196147240,10860,10860,10860,10860,2
|
|
20230828,111400,196125520,10870,10870,10870,10870,9
|
|
20230828,111300,196027690,10790,10790,10790,10790,0
|
|
20230828,111200,196027690,10790,10760,10790,10760,104
|
|
20230828,111100,194905610,10770,10750,10770,10750,457
|
|
20230828,111000,189987390,10750,10750,10750,10750,0
|
|
20230828,110900,189987390,10750,10750,10750,10750,0
|
|
20230828,110800,189987390,10750,10750,10750,10750,9
|
|
20230828,110700,189890640,10680,10690,10690,10680,240
|
|
20230828,110600,187327120,10760,10760,10760,10760,9
|
|
20230828,110500,187230280,10760,10760,10760,10760,0
|
|
20230828,110400,187230280,10760,10760,10760,10760,0
|
|
20230828,110300,187230280,10760,10760,10760,10760,15
|
|
20230828,110200,187068880,10760,10760,10760,10760,0
|
|
20230828,110100,187068880,10760,10760,10760,10760,39
|
|
20230828,110000,186649240,10700,10700,10700,10700,90
|
|
20230828,105900,185686240,10760,10760,10760,10760,0
|
|
20230828,105800,185686240,10760,10760,10760,10760,9
|
|
20230828,105700,185589400,10770,10770,10770,10770,0
|
|
20230828,105600,185589400,10770,10770,10770,10770,6
|
|
20230828,105500,185524780,10770,10770,10770,10770,3
|
|
20230828,105400,185492470,10780,10710,10780,10690,371
|
|
20230828,105300,181519260,10700,10850,10860,10680,1310
|
|
20230828,105200,167477240,10890,10890,10890,10890,5
|
|
20230828,105100,167422790,10890,10900,10900,10820,248
|
|
20230828,105000,164722730,10900,10900,10900,10900,9
|
|
20230828,104900,164624630,10890,10790,10890,10790,1193
|
|
20230828,104800,151651340,10820,10820,10820,10820,9
|
|
20230828,104700,151553960,10820,10820,10820,10820,0
|
|
20230828,104600,151553960,10820,10820,10820,10820,0
|
|
20230828,104500,151553960,10820,10820,10820,10820,10
|
|
20230828,104400,151445760,10840,10840,10840,10840,0
|
|
20230828,104300,151445760,10840,10820,10840,10820,24
|
|
20230828,104200,151186020,10820,10820,10820,10820,9
|
|
20230828,104100,151088640,10800,10800,10800,10800,29
|
|
20230828,104000,150775440,10800,10800,10800,10800,9
|
|
20230828,103900,150678240,10760,10760,10760,10760,1
|
|
20230828,103800,150667480,10760,10790,10800,10760,476
|
|
20230828,103700,145535210,10780,10780,10780,10780,2
|
|
20230828,103600,145513650,10760,10760,10760,10760,23
|
|
20230828,103500,145266170,10760,10750,10760,10740,159
|
|
20230828,103400,143558120,10760,10780,10780,10760,184
|
|
20230828,103300,141576930,10780,10820,10820,10780,182
|
|
20230828,103200,139611200,10820,10840,10840,10820,32
|
|
20230828,103100,139264350,10840,10840,10840,10840,2
|
|
20230828,103000,139242670,10870,10870,10870,10870,10
|
|
20230828,102900,139133970,10870,10870,10870,10870,0
|
|
20230828,102800,139133970,10870,10880,10880,10870,145
|
|
20230828,102700,137556450,10830,10830,10870,10830,21
|
|
20230828,102600,137328620,10880,10880,10880,10880,0
|
|
20230828,102500,137328620,10880,10880,10880,10880,0
|
|
20230828,102400,137328620,10880,10810,10890,10810,122
|
|
20230828,102300,136007960,10890,10890,10890,10890,0
|
|
20230828,102200,136007960,10890,10890,10900,10890,194
|
|
20230828,102100,133895190,10890,10890,10890,10890,0
|
|
20230828,102000,133895190,10890,10890,10890,10890,0
|
|
20230828,101900,133895190,10890,10890,10890,10890,10
|
|
20230828,101800,133786290,10890,10890,10890,10890,0
|
|
20230828,101700,133786290,10890,10830,10890,10830,26
|
|
20230828,101600,133503850,10860,10860,10860,10860,23
|
|
20230828,101500,133254070,10890,10890,10890,10890,0
|
|
20230828,101400,133254070,10890,10890,10890,10890,10
|
|
20230828,101300,133145170,10900,10900,10900,10900,0
|
|
20230828,101200,133145170,10900,10900,10900,10900,0
|
|
20230828,101100,133145170,10900,10890,10900,10890,15
|
|
20230828,101000,132981720,10900,10890,10900,10860,169
|
|
20230828,100900,131140580,10890,10890,10900,10890,419
|
|
20230828,100800,126574560,10890,10890,10890,10880,310
|
|
20230828,100700,123198970,10890,10860,10890,10860,62
|
|
20230828,100600,122524920,10870,10830,10870,10830,802
|
|
20230828,100500,113824070,10820,10820,10820,10820,6
|
|
20230828,100400,113759150,10830,10820,10840,10820,221
|
|
20230828,100300,111364930,10840,10750,10850,10710,2074
|
|
20230828,100200,88918870,10740,10750,10750,10740,105
|
|
20230828,100100,87790170,10750,10730,10750,10730,567
|
|
20230828,100000,81703990,10680,10680,10680,10680,0
|
|
20230828,095900,81703990,10680,10680,10680,10680,1
|
|
20230828,095800,81693310,10660,10660,10660,10660,0
|
|
20230828,095700,81693310,10660,10660,10660,10660,0
|
|
20230828,095600,81693310,10660,10660,10660,10660,1
|
|
20230828,095500,81682650,10740,10740,10740,10740,0
|
|
20230828,095400,81682650,10740,10740,10740,10740,5
|
|
20230828,095300,81628950,10740,10740,10740,10740,0
|
|
20230828,095200,81628950,10740,10740,10740,10740,0
|
|
20230828,095100,81628950,10740,10710,10740,10710,100
|
|
20230828,095000,80556020,10720,10700,10720,10700,300
|
|
20230828,094900,77342380,10700,10700,10700,10700,0
|
|
20230828,094800,77342380,10700,10700,10700,10700,232
|
|
20230828,094700,74859980,10700,10710,10720,10700,317
|
|
20230828,094600,71467900,10710,10710,10710,10710,1
|
|
20230828,094500,71457190,10710,10710,10710,10710,91
|
|
20230828,094400,70482580,10710,10650,10710,10650,208
|
|
20230828,094300,68263860,10650,10650,10650,10650,0
|
|
20230828,094200,68263860,10650,10650,10650,10650,3
|
|
20230828,094100,68231910,10660,10660,10670,10660,192
|
|
20230828,094000,66183400,10670,10670,10670,10670,0
|
|
20230828,093900,66183400,10670,10670,10670,10670,0
|
|
20230828,093800,66183400,10670,10670,10670,10670,49
|
|
20230828,093700,65660570,10670,10670,10670,10670,102
|
|
20230828,093600,64572230,10670,10670,10670,10670,1
|
|
20230828,093500,64561560,10600,10600,10600,10600,1
|
|
20230828,093400,64550960,10600,10610,10610,10600,634
|
|
20230828,093300,57829810,10660,10660,10660,10660,200
|
|
20230828,093200,55697810,10670,10670,10670,10670,0
|
|
20230828,093100,55697810,10670,10680,10680,10670,356
|
|
20230828,093000,51898190,10690,10690,10690,10690,35
|
|
20230828,092900,51524040,10690,10690,10690,10690,1
|
|
20230828,092800,51513350,10690,10690,10690,10690,89
|
|
20230828,092700,50561940,10690,10690,10690,10690,1
|
|
20230828,092600,50551250,10690,10690,10690,10690,1
|
|
20230828,092500,50540560,10690,10690,10690,10690,51
|
|
20230828,092400,49995370,10690,10690,10690,10690,0
|
|
20230828,092300,49995370,10690,10760,10760,10690,79
|
|
20230828,092200,49149250,10710,10710,10710,10710,63
|
|
20230828,092100,48474520,10710,10710,10710,10710,120
|
|
20230828,092000,47189320,10710,10720,10720,10710,30
|
|
20230828,091900,46867990,10710,10720,10720,10710,20
|
|
20230828,091800,46653650,10770,10770,10770,10760,231
|
|
20230828,091700,44166320,10770,10750,10770,10750,30
|
|
20230828,091600,43843270,10710,10710,10710,10710,1
|
|
20230828,091500,43832560,10700,10700,10700,10700,39
|
|
20230828,091400,43415260,10700,10700,10700,10700,27
|
|
20230828,091300,43126360,10700,10720,10720,10700,504
|
|
20230828,091200,37730560,10790,10790,10790,10790,1
|
|
20230828,091100,37719770,10720,10790,10790,10720,29
|
|
20230828,091000,37408820,10710,10800,10800,10710,525
|
|
20230828,090900,31784760,10710,10710,10710,10710,202
|
|
20230828,090800,29621340,10710,10770,10830,10710,859
|
|
20230828,090700,20341960,10760,10700,10760,10700,244
|
|
20230828,090600,17721000,10700,10680,10700,10680,173
|
|
20230828,090500,15871310,10680,10690,10690,10640,653
|
|
20230828,090400,8904080,10690,10690,10690,10690,28
|
|
20230828,090300,8604760,10690,10660,10770,10660,336
|
|
20230828,090200,5013500,10660,10660,10660,10660,48
|
|
20230828,090100,4501820,10650,10640,10650,10640,72
|
|
20230828,090000,3735040,10640,10560,10640,10560,353
|