638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,193500,929086100,9060,9060,9060,9060,1284
|
|
20230828,193400,929086100,9060,9060,9060,9060,0
|
|
20230828,193300,929086100,9060,9060,9060,9060,0
|
|
20230828,193200,929086100,9060,9060,9060,9060,0
|
|
20230828,193100,929086100,9060,9060,9060,9060,0
|
|
20230828,193000,929086100,9060,9060,9060,9060,0
|
|
20230828,192900,929086100,9060,9060,9060,9060,0
|
|
20230828,192800,929086100,9060,9060,9060,9060,0
|
|
20230828,192700,929086100,9060,9060,9060,9060,0
|
|
20230828,192600,929086100,9060,9060,9060,9060,0
|
|
20230828,192500,929086100,9060,9060,9060,9060,0
|
|
20230828,192400,929086100,9060,9060,9060,9060,0
|
|
20230828,192300,929086100,9060,9060,9060,9060,0
|
|
20230828,192200,929086100,9060,9060,9060,9060,0
|
|
20230828,192100,929086100,9060,9060,9060,9060,0
|
|
20230828,192000,929086100,9060,9060,9060,9060,0
|
|
20230828,191900,929086100,9060,9060,9060,9060,0
|
|
20230828,191800,929086100,9060,9060,9060,9060,0
|
|
20230828,191700,929086100,9060,9060,9060,9060,0
|
|
20230828,191600,929086100,9060,9060,9060,9060,0
|
|
20230828,191500,929086100,9060,9060,9060,9060,0
|
|
20230828,191400,929086100,9060,9060,9060,9060,0
|
|
20230828,191300,929086100,9060,9060,9060,9060,0
|
|
20230828,191200,929086100,9060,9060,9060,9060,0
|
|
20230828,191100,929086100,9060,9060,9060,9060,0
|
|
20230828,191000,929086100,9060,9060,9060,9060,0
|
|
20230828,190900,929086100,9060,9060,9060,9060,0
|
|
20230828,190800,929086100,9060,9060,9060,9060,0
|
|
20230828,190700,929086100,9060,9060,9060,9060,0
|
|
20230828,190600,929086100,9060,9060,9060,9060,0
|
|
20230828,190500,929086100,9060,9060,9060,9060,1284
|
|
20230828,190400,929086100,9060,9060,9060,9060,0
|
|
20230828,190300,929086100,9060,9060,9060,9060,0
|
|
20230828,190200,929086100,9060,9060,9060,9060,0
|
|
20230828,190100,929086100,9060,9060,9060,9060,0
|
|
20230828,190000,929086100,9060,9060,9060,9060,0
|
|
20230828,185900,929086100,9060,9060,9060,9060,0
|
|
20230828,185800,929086100,9060,9060,9060,9060,0
|
|
20230828,185700,929086100,9060,9060,9060,9060,0
|
|
20230828,185600,929086100,9060,9060,9060,9060,0
|
|
20230828,185500,929086100,9060,9060,9060,9060,0
|
|
20230828,185400,929086100,9060,9060,9060,9060,0
|
|
20230828,185300,929086100,9060,9060,9060,9060,0
|
|
20230828,185200,929086100,9060,9060,9060,9060,0
|
|
20230828,185100,929086100,9060,9060,9060,9060,0
|
|
20230828,185000,929086100,9060,9060,9060,9060,0
|
|
20230828,184900,929086100,9060,9060,9060,9060,0
|
|
20230828,184800,929086100,9060,9060,9060,9060,0
|
|
20230828,184700,929086100,9060,9060,9060,9060,0
|
|
20230828,184600,929086100,9060,9060,9060,9060,0
|
|
20230828,184500,929086100,9060,9060,9060,9060,0
|
|
20230828,184400,929086100,9060,9060,9060,9060,0
|
|
20230828,184300,929086100,9060,9060,9060,9060,0
|
|
20230828,184200,929086100,9060,9060,9060,9060,0
|
|
20230828,184100,929086100,9060,9060,9060,9060,0
|
|
20230828,184000,929086100,9060,9060,9060,9060,0
|
|
20230828,183900,929086100,9060,9060,9060,9060,0
|
|
20230828,183800,929086100,9060,9060,9060,9060,0
|
|
20230828,183700,929086100,9060,9060,9060,9060,0
|
|
20230828,183600,929086100,9060,9060,9060,9060,0
|
|
20230828,183500,929086100,9060,9060,9060,9060,1284
|
|
20230828,183400,929086100,9060,9060,9060,9060,0
|
|
20230828,183300,929086100,9060,9060,9060,9060,0
|
|
20230828,183200,929086100,9060,9060,9060,9060,0
|
|
20230828,183100,929086100,9060,9060,9060,9060,0
|
|
20230828,183000,929086100,9060,9060,9060,9060,0
|
|
20230828,182900,929086100,9060,9060,9060,9060,0
|
|
20230828,182800,929086100,9060,9060,9060,9060,0
|
|
20230828,182700,929086100,9060,9060,9060,9060,0
|
|
20230828,182600,929086100,9060,9060,9060,9060,0
|
|
20230828,182500,929086100,9060,9060,9060,9060,0
|
|
20230828,182400,929086100,9060,9060,9060,9060,0
|
|
20230828,182300,929086100,9060,9060,9060,9060,0
|
|
20230828,182200,929086100,9060,9060,9060,9060,0
|
|
20230828,182100,929086100,9060,9060,9060,9060,0
|
|
20230828,182000,929086100,9060,9060,9060,9060,0
|
|
20230828,181900,929086100,9060,9060,9060,9060,0
|
|
20230828,181800,929086100,9060,9060,9060,9060,0
|
|
20230828,181700,929086100,9060,9060,9060,9060,0
|
|
20230828,181600,929086100,9060,9060,9060,9060,0
|
|
20230828,181500,929086100,9060,9060,9060,9060,0
|
|
20230828,181400,929086100,9060,9060,9060,9060,0
|
|
20230828,181300,929086100,9060,9060,9060,9060,0
|
|
20230828,181200,929086100,9060,9060,9060,9060,0
|
|
20230828,181100,929086100,9060,9060,9060,9060,0
|
|
20230828,181000,929086100,9060,9060,9060,9060,0
|
|
20230828,180900,929086100,9060,9060,9060,9060,0
|
|
20230828,180800,929086100,9060,9060,9060,9060,0
|
|
20230828,180700,929086100,9060,9060,9060,9060,0
|
|
20230828,180600,929086100,9060,9060,9060,9060,0
|
|
20230828,180500,929086100,9060,9060,9060,9060,1284
|
|
20230828,180400,929086100,9060,9060,9060,9060,0
|
|
20230828,180300,929086100,9060,9060,9060,9060,0
|
|
20230828,180200,929086100,9060,9060,9060,9060,0
|
|
20230828,180100,929086100,9060,9060,9060,9060,0
|
|
20230828,180000,929086100,9060,9060,9060,9060,0
|
|
20230828,175900,929086100,9060,9060,9060,9060,0
|
|
20230828,175800,929086100,9060,9060,9060,9060,0
|
|
20230828,175700,929086100,9060,9060,9060,9060,0
|
|
20230828,175600,929086100,9060,9060,9060,9060,0
|
|
20230828,175500,929086100,9060,9060,9060,9060,0
|
|
20230828,175400,929086100,9060,9060,9060,9060,0
|
|
20230828,175300,929086100,9060,9060,9060,9060,0
|
|
20230828,175200,929086100,9060,9060,9060,9060,0
|
|
20230828,175100,929086100,9060,9060,9060,9060,0
|
|
20230828,175000,929086100,9060,9060,9060,9060,0
|
|
20230828,174900,929086100,9060,9060,9060,9060,0
|
|
20230828,174800,929086100,9060,9060,9060,9060,0
|
|
20230828,174700,929086100,9060,9060,9060,9060,0
|
|
20230828,174600,929086100,9060,9060,9060,9060,0
|
|
20230828,174500,929086100,9060,9060,9060,9060,0
|
|
20230828,174400,929086100,9060,9060,9060,9060,0
|
|
20230828,174300,929086100,9060,9060,9060,9060,0
|
|
20230828,174200,929086100,9060,9060,9060,9060,0
|
|
20230828,174100,929086100,9060,9060,9060,9060,0
|
|
20230828,174000,929086100,9060,9060,9060,9060,0
|
|
20230828,173900,929086100,9060,9060,9060,9060,0
|
|
20230828,173800,929086100,9060,9060,9060,9060,0
|
|
20230828,173700,929086100,9060,9060,9060,9060,0
|
|
20230828,173600,929086100,9060,9060,9060,9060,0
|
|
20230828,173500,929086100,9060,9060,9060,9060,1284
|
|
20230828,173400,929086100,9060,9060,9060,9060,0
|
|
20230828,173300,929086100,9060,9060,9060,9060,0
|
|
20230828,173200,929086100,9060,9060,9060,9060,0
|
|
20230828,173100,929086100,9060,9060,9060,9060,0
|
|
20230828,173000,929086100,9060,9060,9060,9060,0
|
|
20230828,172900,929086100,9060,9060,9060,9060,0
|
|
20230828,172800,929086100,9060,9060,9060,9060,0
|
|
20230828,172700,929086100,9060,9060,9060,9060,0
|
|
20230828,172600,929086100,9060,9060,9060,9060,0
|
|
20230828,172500,929086100,9060,9060,9060,9060,0
|
|
20230828,172400,929086100,9060,9060,9060,9060,0
|
|
20230828,172300,929086100,9060,9060,9060,9060,0
|
|
20230828,172200,929086100,9060,9060,9060,9060,0
|
|
20230828,172100,929086100,9060,9060,9060,9060,0
|
|
20230828,172000,929086100,9060,9060,9060,9060,0
|
|
20230828,171900,929086100,9060,9060,9060,9060,0
|
|
20230828,171800,929086100,9060,9060,9060,9060,0
|
|
20230828,171700,929086100,9060,9060,9060,9060,0
|
|
20230828,171600,929086100,9060,9060,9060,9060,0
|
|
20230828,171500,929086100,9060,9060,9060,9060,0
|
|
20230828,171400,929086100,9060,9060,9060,9060,0
|
|
20230828,171300,929086100,9060,9060,9060,9060,0
|
|
20230828,171200,929086100,9060,9060,9060,9060,0
|
|
20230828,171100,929086100,9060,9060,9060,9060,0
|
|
20230828,171000,929086100,9060,9060,9060,9060,0
|
|
20230828,170900,929086100,9060,9060,9060,9060,0
|
|
20230828,170800,929086100,9060,9060,9060,9060,0
|
|
20230828,170700,929086100,9060,9060,9060,9060,0
|
|
20230828,170600,929086100,9060,9060,9060,9060,0
|
|
20230828,170500,929086100,9060,9060,9060,9060,1284
|
|
20230828,170400,929086100,9060,9060,9060,9060,0
|
|
20230828,170300,929086100,9060,9060,9060,9060,0
|
|
20230828,170200,929086100,9060,9060,9060,9060,0
|
|
20230828,170100,929086100,9060,9060,9060,9060,0
|
|
20230828,170000,929086100,9060,9060,9060,9060,0
|
|
20230828,165900,929086100,9060,9060,9060,9060,0
|
|
20230828,165800,929086100,9060,9060,9060,9060,0
|
|
20230828,165700,929086100,9060,9060,9060,9060,0
|
|
20230828,165600,929086100,9060,9060,9060,9060,0
|
|
20230828,165500,929086100,9060,9060,9060,9060,0
|
|
20230828,165400,929086100,9060,9060,9060,9060,0
|
|
20230828,165300,929086100,9060,9060,9060,9060,0
|
|
20230828,165200,929086100,9060,9060,9060,9060,0
|
|
20230828,165100,929086100,9060,9060,9060,9060,0
|
|
20230828,165000,929086100,9060,9060,9060,9060,0
|
|
20230828,164900,929086100,9060,9060,9060,9060,0
|
|
20230828,164800,929086100,9060,9060,9060,9060,0
|
|
20230828,164700,929086100,9060,9060,9060,9060,0
|
|
20230828,164600,929086100,9060,9060,9060,9060,0
|
|
20230828,164500,929086100,9060,9060,9060,9060,0
|
|
20230828,164400,929086100,9060,9060,9060,9060,0
|
|
20230828,164300,929086100,9060,9060,9060,9060,0
|
|
20230828,164200,929086100,9060,9060,9060,9060,0
|
|
20230828,164100,929086100,9060,9060,9060,9060,0
|
|
20230828,164000,929086100,9060,9060,9060,9060,0
|
|
20230828,163900,929086100,9060,9060,9060,9060,0
|
|
20230828,163800,929086100,9060,9060,9060,9060,0
|
|
20230828,163700,929086100,9060,9060,9060,9060,0
|
|
20230828,163600,929086100,9060,9060,9060,9060,0
|
|
20230828,163500,929086100,9060,9060,9060,9060,1284
|
|
20230828,163400,929086100,9060,9060,9060,9060,0
|
|
20230828,163300,929086100,9060,9060,9060,9060,0
|
|
20230828,163200,929086100,9060,9060,9060,9060,0
|
|
20230828,163100,929086100,9060,9060,9060,9060,0
|
|
20230828,163000,929086100,9060,9060,9060,9060,0
|
|
20230828,162900,929086100,9060,9060,9060,9060,0
|
|
20230828,162800,929086100,9060,9060,9060,9060,0
|
|
20230828,162700,929086100,9060,9060,9060,9060,0
|
|
20230828,162600,929086100,9060,9060,9060,9060,0
|
|
20230828,162500,929086100,9060,9060,9060,9060,0
|
|
20230828,162400,929086100,9060,9060,9060,9060,0
|
|
20230828,162300,929086100,9060,9060,9060,9060,0
|
|
20230828,162200,929086100,9060,9060,9060,9060,0
|
|
20230828,162100,929086100,9060,9060,9060,9060,0
|
|
20230828,162000,929086100,9060,9060,9060,9060,0
|
|
20230828,161900,929086100,9060,9060,9060,9060,0
|
|
20230828,161800,929086100,9060,9060,9060,9060,0
|
|
20230828,161700,929086100,9060,9060,9060,9060,0
|
|
20230828,161600,929086100,9060,9060,9060,9060,0
|
|
20230828,161500,929086100,9060,9060,9060,9060,0
|
|
20230828,161400,929086100,9060,9060,9060,9060,0
|
|
20230828,161300,929086100,9060,9060,9060,9060,0
|
|
20230828,161200,929086100,9060,9060,9060,9060,0
|
|
20230828,161100,929086100,9060,9060,9060,9060,0
|
|
20230828,161000,929086100,9060,9060,9060,9060,0
|
|
20230828,160900,929086100,9060,9060,9060,9060,0
|
|
20230828,160800,929086100,9060,9060,9060,9060,0
|
|
20230828,160700,929086100,9060,9060,9060,9060,0
|
|
20230828,160600,929086100,9060,9060,9060,9060,0
|
|
20230828,160500,929086100,9060,9060,9060,9060,1284
|
|
20230828,160400,929086100,9060,9060,9060,9060,0
|
|
20230828,160300,929086100,9060,9060,9060,9060,0
|
|
20230828,160200,929086100,9060,9060,9060,9060,0
|
|
20230828,160100,929086100,9060,9060,9060,9060,0
|
|
20230828,160000,929086100,9060,9060,9060,9060,0
|
|
20230828,155900,929086100,9060,9060,9060,9060,0
|
|
20230828,155800,929086100,9060,9060,9060,9060,0
|
|
20230828,155700,929086100,9060,9060,9060,9060,0
|
|
20230828,155600,929086100,9060,9060,9060,9060,0
|
|
20230828,155500,929086100,9060,9060,9060,9060,0
|
|
20230828,155400,929086100,9060,9060,9060,9060,0
|
|
20230828,155300,929086100,9060,9060,9060,9060,0
|
|
20230828,155200,929086100,9060,9060,9060,9060,0
|
|
20230828,155100,929086100,9060,9060,9060,9060,0
|
|
20230828,155000,929086100,9060,9060,9060,9060,0
|
|
20230828,154900,929086100,9060,9060,9060,9060,0
|
|
20230828,154800,929086100,9060,9060,9060,9060,0
|
|
20230828,154700,929086100,9060,9060,9060,9060,0
|
|
20230828,154600,929086100,9060,9060,9060,9060,0
|
|
20230828,154500,929086100,9060,9060,9060,9060,0
|
|
20230828,154400,929086100,9060,9060,9060,9060,0
|
|
20230828,154300,929086100,9060,9060,9060,9060,0
|
|
20230828,154200,929086100,9060,9060,9060,9060,0
|
|
20230828,154100,929086100,9060,9060,9060,9060,0
|
|
20230828,154000,929086100,9060,9060,9060,9060,0
|
|
20230828,153900,929086100,9060,9060,9060,9060,0
|
|
20230828,153800,929086100,9060,9060,9060,9060,0
|
|
20230828,153700,929086100,9060,9060,9060,9060,0
|
|
20230828,153600,929086100,9060,9060,9060,9060,0
|
|
20230828,153500,929086100,9060,9060,9060,9060,1284
|
|
20230828,153400,929086100,9060,9060,9060,9060,0
|
|
20230828,153300,929086100,9060,9060,9060,9060,0
|
|
20230828,153200,929086100,9060,9060,9060,9060,0
|
|
20230828,153100,929086100,9060,9060,9060,9060,0
|
|
20230828,153000,929086100,9060,9060,9060,9060,1284
|
|
20230828,152900,917453060,9060,9060,9060,9060,0
|
|
20230828,152800,917453060,9060,9060,9060,9060,0
|
|
20230828,152700,917453060,9060,9060,9060,9060,0
|
|
20230828,152600,917453060,9060,9060,9060,9060,0
|
|
20230828,152500,917453060,9060,9060,9060,9060,0
|
|
20230828,152400,917453060,9060,9060,9060,9060,0
|
|
20230828,152300,917453060,9060,9060,9060,9060,0
|
|
20230828,152200,917453060,9060,9060,9060,9060,0
|
|
20230828,152100,917453060,9060,9060,9060,9060,0
|
|
20230828,152000,917453060,9060,9060,9060,9060,0
|
|
20230828,151900,917453060,9060,9050,9060,9050,209
|
|
20230828,151800,915559830,9050,9060,9060,9050,62
|
|
20230828,151700,914998400,9060,9060,9060,9060,21
|
|
20230828,151600,914808140,9050,9060,9060,9050,77
|
|
20230828,151500,914111020,9050,9050,9060,9050,3822
|
|
20230828,151400,879495380,9050,9040,9050,9040,57
|
|
20230828,151300,878979740,9040,9050,9050,9040,262
|
|
20230828,151200,876610930,9050,9050,9050,9050,117
|
|
20230828,151100,875552080,9050,9030,9050,9030,626
|
|
20230828,151000,869892120,9030,9030,9030,9030,155
|
|
20230828,150900,868492470,9030,9030,9030,9030,253
|
|
20230828,150800,866207880,9030,9030,9030,9030,47
|
|
20230828,150700,865783470,9030,9030,9030,9030,117
|
|
20230828,150600,864726960,9030,9030,9030,9030,36
|
|
20230828,150500,864401880,9030,9030,9030,9030,34
|
|
20230828,150400,864094860,9030,9030,9030,9030,456
|
|
20230828,150300,859977180,9030,9030,9030,9030,46
|
|
20230828,150200,859561800,9030,9020,9030,9020,91
|
|
20230828,150100,858740750,9020,9020,9020,9020,54
|
|
20230828,150000,858253670,9020,9020,9020,9020,66
|
|
20230828,145900,857658350,9020,9020,9020,9020,79
|
|
20230828,145800,856945770,9010,9020,9020,9000,139
|
|
20230828,145700,855693090,9020,9020,9020,9020,106
|
|
20230828,145600,854736970,9020,9020,9020,9020,23
|
|
20230828,145500,854529510,9020,9000,9020,9000,1074
|
|
20230828,145400,844862030,9020,9020,9020,9020,47
|
|
20230828,145300,844438090,9020,9020,9020,9020,12
|
|
20230828,145200,844329850,9020,9010,9020,9010,20
|
|
20230828,145100,844149500,9020,9020,9020,9020,72
|
|
20230828,145000,843500060,9000,9000,9000,9000,1
|
|
20230828,144900,843491060,9010,9010,9020,9010,185
|
|
20230828,144800,841824200,9020,9020,9020,9020,0
|
|
20230828,144700,841824200,9020,9020,9020,9020,5
|
|
20230828,144600,841779100,9020,9020,9020,9020,0
|
|
20230828,144500,841779100,9020,9020,9020,9020,84
|
|
20230828,144400,841021420,9010,9010,9010,9010,0
|
|
20230828,144300,841021420,9010,9010,9020,9010,146
|
|
20230828,144200,839705840,9000,9000,9000,9000,0
|
|
20230828,144100,839705840,9000,9000,9000,9000,0
|
|
20230828,144000,839705840,9000,9000,9000,9000,10
|
|
20230828,143900,839615840,9010,8990,9010,8990,37
|
|
20230828,143800,839283190,9010,9010,9010,8990,88
|
|
20230828,143700,838490400,9010,9000,9010,9000,1144
|
|
20230828,143600,828193480,9000,9000,9000,9000,11
|
|
20230828,143500,828094480,9010,9010,9010,9010,11
|
|
20230828,143400,827995370,9010,9010,9010,9010,55
|
|
20230828,143300,827499820,9010,9010,9010,9010,0
|
|
20230828,143200,827499820,9010,8990,9010,8990,12
|
|
20230828,143100,827391920,9010,9010,9010,9010,0
|
|
20230828,143000,827391920,9010,9010,9010,9010,0
|
|
20230828,142900,827391920,9010,9010,9010,9010,0
|
|
20230828,142800,827391920,9010,9010,9010,9010,0
|
|
20230828,142700,827391920,9010,9010,9010,9010,0
|
|
20230828,142600,827391920,9010,9010,9010,9010,93
|
|
20230828,142500,826553990,9000,9010,9010,9000,1726
|
|
20230828,142400,811002750,9020,9000,9020,9000,2152
|
|
20230828,142300,791613420,9000,9000,9000,9000,0
|
|
20230828,142200,791613420,9000,9000,9000,9000,10
|
|
20230828,142100,791523420,9000,9000,9000,9000,0
|
|
20230828,142000,791523420,9000,9000,9000,9000,78
|
|
20230828,141900,790821420,9000,9000,9000,9000,0
|
|
20230828,141800,790821420,9000,9000,9000,9000,0
|
|
20230828,141700,790821420,9000,8990,9000,8990,35
|
|
20230828,141600,790506430,9000,9000,9000,9000,0
|
|
20230828,141500,790506430,9000,9000,9000,9000,0
|
|
20230828,141400,790506430,9000,8990,9000,8990,364
|
|
20230828,141300,787233430,9000,8990,9000,8990,12
|
|
20230828,141200,787125540,9000,9000,9000,9000,1
|
|
20230828,141100,787116540,8960,8990,8990,8960,1612
|
|
20230828,141000,772669470,9000,8990,9000,8990,1000
|
|
20230828,140900,763674710,8990,8990,8990,8990,0
|
|
20230828,140800,763674710,8990,8990,8990,8990,1
|
|
20230828,140700,763665720,8980,8980,8990,8980,88
|
|
20230828,140600,762875430,8980,8980,8980,8980,61
|
|
20230828,140500,762327650,8980,8980,8980,8980,51
|
|
20230828,140400,761869670,8970,8980,8980,8970,75
|
|
20230828,140300,761196620,8980,8980,8980,8980,0
|
|
20230828,140200,761196620,8980,8980,8980,8980,0
|
|
20230828,140100,761196620,8980,8980,8980,8980,1
|
|
20230828,140000,761187640,8970,8970,8970,8970,525
|
|
20230828,135900,756478390,8950,8950,8950,8950,0
|
|
20230828,135800,756478390,8950,8960,8960,8950,500
|
|
20230828,135700,752001950,8970,8970,8970,8970,0
|
|
20230828,135600,752001950,8970,8970,8970,8970,460
|
|
20230828,135500,747875750,8950,8960,8960,8950,89
|
|
20230828,135400,747078690,8970,8970,8970,8970,0
|
|
20230828,135300,747078690,8970,8970,8970,8970,110
|
|
20230828,135200,746091990,8960,8960,8960,8960,0
|
|
20230828,135100,746091990,8960,8960,8960,8960,0
|
|
20230828,135000,746091990,8960,8960,8960,8960,0
|
|
20230828,134900,746091990,8960,8970,8970,8960,800
|
|
20230828,134800,738921800,8980,8980,8980,8980,0
|
|
20230828,134700,738921800,8980,8980,8980,8980,56
|
|
20230828,134600,738418920,8990,8990,8990,8990,1
|
|
20230828,134500,738409930,8970,8990,8990,8970,157
|
|
20230828,134400,737000120,8980,8980,8980,8980,71
|
|
20230828,134300,736362540,8980,8980,8980,8980,0
|
|
20230828,134200,736362540,8980,8980,8980,8980,0
|
|
20230828,134100,736362540,8980,8980,8980,8980,10
|
|
20230828,134000,736272740,8980,8980,8980,8980,15
|
|
20230828,133900,736138040,8990,8970,8990,8970,77
|
|
20230828,133800,735445910,8990,8970,8990,8970,38
|
|
20230828,133700,735104750,8980,8980,8980,8980,0
|
|
20230828,133600,735104750,8980,8970,8980,8970,45
|
|
20230828,133500,734700790,8970,8970,8970,8970,0
|
|
20230828,133400,734700790,8970,8970,8970,8970,1
|
|
20230828,133300,734691820,8950,8950,8950,8950,0
|
|
20230828,133200,734691820,8950,8950,8950,8950,6
|
|
20230828,133100,734638120,8950,8950,8950,8950,0
|
|
20230828,133000,734638120,8950,8950,8950,8950,29
|
|
20230828,132900,734378570,8950,8950,8950,8950,1
|
|
20230828,132800,734369620,8950,8950,8950,8950,285
|
|
20230828,132700,731818870,8960,8960,8960,8960,18
|
|
20230828,132600,731657590,8960,8960,8960,8960,1
|
|
20230828,132500,731648630,8960,8960,8960,8960,0
|
|
20230828,132400,731648630,8960,8950,8960,8950,532
|
|
20230828,132300,726886910,8960,8960,8960,8960,9
|
|
20230828,132200,726806270,8960,8950,8960,8950,40
|
|
20230828,132100,726448260,8950,8950,8950,8950,961
|
|
20230828,132000,717847310,8960,8960,8960,8960,0
|
|
20230828,131900,717847310,8960,8960,8960,8960,1
|
|
20230828,131800,717838350,8950,8950,8950,8950,0
|
|
20230828,131700,717838350,8950,8950,8950,8950,0
|
|
20230828,131600,717838350,8950,8950,8950,8950,0
|
|
20230828,131500,717838350,8950,8950,8950,8950,1
|
|
20230828,131400,717829400,8950,8950,8950,8950,0
|
|
20230828,131300,717829400,8950,8950,8950,8950,1872
|
|
20230828,131200,701075000,8950,8950,8950,8950,1000
|
|
20230828,131100,692125000,8960,8950,8960,8950,546
|
|
20230828,131000,687238290,8950,8950,8950,8950,1
|
|
20230828,130900,687229340,8950,8950,8950,8950,0
|
|
20230828,130800,687229340,8950,8950,8950,8950,0
|
|
20230828,130700,687229340,8950,8950,8950,8950,0
|
|
20230828,130600,687229340,8950,8960,8960,8950,121
|
|
20230828,130500,686145190,8960,8960,8960,8960,1
|
|
20230828,130400,686136230,8940,8960,8960,8940,1156
|
|
20230828,130300,675798470,8960,8960,8960,8960,564
|
|
20230828,130200,670745030,8960,8960,8960,8960,107
|
|
20230828,130100,669786310,8960,8940,8960,8940,922
|
|
20230828,130000,661543610,8950,8960,8960,8950,53
|
|
20230828,125900,661069240,8960,8960,8960,8960,0
|
|
20230828,125800,661069240,8960,8950,8960,8950,381
|
|
20230828,125700,657659270,8950,8950,8950,8950,0
|
|
20230828,125600,657659270,8950,8950,8950,8950,10
|
|
20230828,125500,657569770,8950,8950,8950,8950,5
|
|
20230828,125400,657525020,8950,8950,8950,8950,1
|
|
20230828,125300,657516070,8950,8950,8950,8950,254
|
|
20230828,125200,655242770,8950,8950,8950,8950,0
|
|
20230828,125100,655242770,8950,8950,8950,8950,201
|
|
20230828,125000,653443820,8950,8950,8950,8950,1
|
|
20230828,124900,653434870,8960,8960,8960,8960,1
|
|
20230828,124800,653425910,8950,8970,8970,8950,6
|
|
20230828,124700,653372190,8950,8960,8980,8950,1638
|
|
20230828,124600,638696480,8960,8950,8970,8950,1189
|
|
20230828,124500,628044590,8960,8960,8960,8960,23
|
|
20230828,124400,627838510,8960,8960,8970,8960,258
|
|
20230828,124300,625526810,8970,8970,8970,8970,0
|
|
20230828,124200,625526810,8970,8970,8970,8970,0
|
|
20230828,124100,625526810,8970,8970,8970,8970,0
|
|
20230828,124000,625526810,8970,8970,8970,8970,100
|
|
20230828,123900,624629810,8950,8970,8970,8950,702
|
|
20230828,123800,618340730,8990,8990,8990,8990,0
|
|
20230828,123700,618340730,8990,8980,8990,8980,63
|
|
20230828,123600,617774980,8980,8980,8990,8980,983
|
|
20230828,123500,608947620,8990,8990,8990,8990,4
|
|
20230828,123400,608911660,8990,8990,8990,8990,50
|
|
20230828,123300,608462160,8990,8980,8990,8980,615
|
|
20230828,123200,602935710,8980,8980,8980,8980,0
|
|
20230828,123100,602935710,8980,8970,8980,8970,289
|
|
20230828,123000,600343370,8970,8960,8970,8960,20
|
|
20230828,122900,600164100,8960,8950,8960,8950,567
|
|
20230828,122800,595087230,8940,8950,8950,8940,101
|
|
20230828,122700,594184180,8950,8950,8950,8950,2
|
|
20230828,122600,594166280,8950,8950,8950,8950,83
|
|
20230828,122500,593423430,8960,8960,8960,8960,5
|
|
20230828,122400,593378630,8950,8950,8950,8950,142
|
|
20230828,122300,592107730,8950,8950,8950,8950,0
|
|
20230828,122200,592107730,8950,8950,8950,8950,0
|
|
20230828,122100,592107730,8950,8950,8950,8950,0
|
|
20230828,122000,592107730,8950,8950,8950,8950,66
|
|
20230828,121900,591517030,8950,8930,8950,8930,102
|
|
20230828,121800,590606130,8920,8920,8920,8920,0
|
|
20230828,121700,590606130,8920,8920,8920,8920,0
|
|
20230828,121600,590606130,8920,8960,8960,8920,1188
|
|
20230828,121500,579992010,8960,8970,8970,8960,7
|
|
20230828,121400,579929240,8940,8970,8990,8940,411
|
|
20230828,121300,576248680,8970,8970,8970,8970,0
|
|
20230828,121200,576248680,8970,8990,8990,8970,432
|
|
20230828,121100,572367820,8990,8990,8990,8990,454
|
|
20230828,121000,568286360,9000,8990,9000,8990,54
|
|
20230828,120900,567800890,9000,8990,9000,8990,120
|
|
20230828,120800,566722050,8990,8990,8990,8990,644
|
|
20230828,120700,560932490,8990,8990,8990,8990,222
|
|
20230828,120600,558936710,8990,8990,8990,8990,30
|
|
20230828,120500,558667010,8990,8990,8990,8990,121
|
|
20230828,120400,557579220,8990,8990,8990,8990,1
|
|
20230828,120300,557570230,8990,8990,8990,8990,4
|
|
20230828,120200,557534270,8990,8990,8990,8990,1
|
|
20230828,120100,557525280,8950,8980,8980,8950,694
|
|
20230828,120000,551305790,8990,8990,8990,8990,448
|
|
20230828,115900,547278270,8990,8990,8990,8990,0
|
|
20230828,115800,547278270,8990,8990,8990,8990,54
|
|
20230828,115700,546792810,8990,8990,8990,8990,0
|
|
20230828,115600,546792810,8990,8990,8990,8990,2
|
|
20230828,115500,546774830,8980,8980,8980,8980,500
|
|
20230828,115400,542284830,8980,8980,8980,8980,0
|
|
20230828,115300,542284830,8980,8980,8980,8980,476
|
|
20230828,115200,538010350,8990,8990,8990,8990,91
|
|
20230828,115100,537192260,8990,8990,8990,8990,2
|
|
20230828,115000,537174280,8990,8990,8990,8990,0
|
|
20230828,114900,537174280,8990,8990,8990,8990,0
|
|
20230828,114800,537174280,8990,8980,8990,8980,52
|
|
20230828,114700,536707300,8990,8980,8990,8980,51
|
|
20230828,114600,536249310,8980,8970,8990,8970,818
|
|
20230828,114500,528905140,8970,8970,8970,8970,870
|
|
20230828,114400,521101240,8970,8970,8970,8970,184
|
|
20230828,114300,519450760,8970,8970,8970,8960,646
|
|
20230828,114200,513657030,8970,8960,8970,8960,143
|
|
20230828,114100,512375460,8970,8970,8970,8960,465
|
|
20230828,114000,508204420,8960,8950,8960,8950,11
|
|
20230828,113900,508105940,8960,8960,8960,8960,0
|
|
20230828,113800,508105940,8960,8960,8960,8960,7
|
|
20230828,113700,508043220,8970,8970,8970,8970,0
|
|
20230828,113600,508043220,8970,8970,8970,8970,9
|
|
20230828,113500,507962490,8960,8960,8960,8960,8
|
|
20230828,113400,507890810,8960,8960,8960,8960,55
|
|
20230828,113300,507398010,8960,8960,8960,8960,0
|
|
20230828,113200,507398010,8960,8960,8960,8960,3
|
|
20230828,113100,507371130,8970,8960,8970,8960,12
|
|
20230828,113000,507263550,8970,8970,8970,8970,0
|
|
20230828,112900,507263550,8970,8970,8970,8970,0
|
|
20230828,112800,507263550,8970,8970,8970,8970,0
|
|
20230828,112700,507263550,8970,8950,8970,8950,94
|
|
20230828,112600,506422230,8950,8950,8950,8950,265
|
|
20230828,112500,504050480,8970,8970,8970,8970,0
|
|
20230828,112400,504050480,8970,8970,8970,8970,1
|
|
20230828,112300,504041510,8960,8950,8960,8950,23
|
|
20230828,112200,503835570,8950,8970,8970,8950,325
|
|
20230828,112100,500926420,8970,8960,8970,8960,1005
|
|
20230828,112000,491919960,8960,8950,8960,8950,201
|
|
20230828,111900,490121000,8950,8950,8950,8950,229
|
|
20230828,111800,488071450,8940,8940,8940,8940,17
|
|
20230828,111700,487919470,8950,8940,8950,8930,417
|
|
20230828,111600,484191410,8950,8950,8950,8950,0
|
|
20230828,111500,484191410,8950,8940,8950,8940,305
|
|
20230828,111400,481464700,8940,8940,8940,8940,8
|
|
20230828,111300,481393180,8940,8940,8940,8940,3
|
|
20230828,111200,481366360,8940,8940,8940,8940,101
|
|
20230828,111100,480463420,8930,8940,8940,8930,56
|
|
20230828,111000,479963330,8930,8930,8930,8920,443
|
|
20230828,110900,476008970,8940,8940,8940,8940,1
|
|
20230828,110800,476000030,8930,8930,8930,8930,5
|
|
20230828,110700,475955380,8910,8910,8910,8910,0
|
|
20230828,110600,475955380,8910,8910,8910,8910,280
|
|
20230828,110500,473460580,8910,8920,8920,8910,1200
|
|
20230828,110400,462758170,8920,8930,8930,8920,1016
|
|
20230828,110300,453687010,8930,8930,8940,8930,197
|
|
20230828,110200,451927750,8930,8930,8930,8930,1275
|
|
20230828,110100,440542000,8930,8950,8950,8930,777
|
|
20230828,110000,433592480,8950,8940,8950,8940,530
|
|
20230828,105900,428849990,8940,8930,8940,8930,261
|
|
20230828,105800,426518160,8940,8940,8940,8940,10
|
|
20230828,105700,426428760,8940,8940,8940,8940,447
|
|
20230828,105600,422432580,8950,8950,8960,8950,671
|
|
20230828,105500,416427120,8950,8950,8950,8950,10
|
|
20230828,105400,416337620,8950,8950,8950,8950,0
|
|
20230828,105300,416337620,8950,8950,8950,8950,0
|
|
20230828,105200,416337620,8950,8940,8950,8940,872
|
|
20230828,105100,408535640,8950,8950,8950,8950,0
|
|
20230828,105000,408535640,8950,8920,8950,8910,2030
|
|
20230828,104900,390437180,8950,8950,8950,8950,55
|
|
20230828,104800,389944930,8910,8910,8910,8910,414
|
|
20230828,104700,386256190,8900,8940,8950,8900,5484
|
|
20230828,104600,337346380,8940,8960,8960,8940,1202
|
|
20230828,104500,326590410,8960,8970,8970,8960,7
|
|
20230828,104400,326527670,8970,8960,8970,8950,1251
|
|
20230828,104300,315323480,8970,8970,8970,8970,1
|
|
20230828,104200,315314510,8970,8980,8980,8970,334
|
|
20230828,104100,312315240,8940,8940,8940,8940,100
|
|
20230828,104000,311421240,8940,8950,8950,8940,116
|
|
20230828,103900,310383540,8950,8980,8980,8950,1028
|
|
20230828,103800,301179980,8980,8980,8980,8960,211
|
|
20230828,103700,299289200,8990,8990,8990,8990,51
|
|
20230828,103600,298830710,9000,8990,9000,8990,300
|
|
20230828,103500,296133230,9010,8950,9010,8950,346
|
|
20230828,103400,293036410,8950,8970,8970,8930,6535
|
|
20230828,103300,234506770,8970,9000,9000,8970,1121
|
|
20230828,103200,224436500,9010,9000,9010,9000,5
|
|
20230828,103100,224391480,9010,9000,9010,8990,1172
|
|
20230828,103000,213848430,9000,9020,9020,9000,382
|
|
20230828,102900,210409010,9020,9020,9020,9020,0
|
|
20230828,102800,210409010,9020,9000,9020,9000,41
|
|
20230828,102700,210039990,9020,9010,9020,9000,1101
|
|
20230828,102600,200127470,9020,9020,9020,9010,336
|
|
20230828,102500,197098750,9020,9020,9020,9020,14
|
|
20230828,102400,196972470,9010,9020,9020,9010,303
|
|
20230828,102300,194242410,9010,9010,9020,9010,387
|
|
20230828,102200,190755530,9010,9010,9010,9010,97
|
|
20230828,102100,189881560,9010,9010,9010,9000,549
|
|
20230828,102000,184936070,9010,9010,9010,9010,150
|
|
20230828,101900,183584570,9010,9010,9010,9010,49
|
|
20230828,101800,183143080,9010,9010,9010,9010,46
|
|
20230828,101700,182728620,9010,9010,9010,9010,2
|
|
20230828,101600,182710600,9010,9010,9010,9010,1
|
|
20230828,101500,182701590,9010,9000,9010,9000,1096
|
|
20230828,101400,172837570,8990,8990,8990,8990,109
|
|
20230828,101300,171857660,8980,8990,8990,8980,380
|
|
20230828,101200,168442140,8990,8990,8990,8990,368
|
|
20230828,101100,165133820,9000,9020,9020,9000,639
|
|
20230828,101000,159381500,9030,9030,9030,9030,39
|
|
20230828,100900,159029330,9030,9030,9030,9030,11
|
|
20230828,100800,158930000,9030,9030,9030,9030,0
|
|
20230828,100700,158930000,9030,9030,9030,9030,2
|
|
20230828,100600,158911940,9020,9020,9020,9020,26
|
|
20230828,100500,158677420,9040,9020,9040,9020,6
|
|
20230828,100400,158623280,9010,9010,9010,9010,200
|
|
20230828,100300,156821280,9010,9010,9010,9010,0
|
|
20230828,100200,156821280,9010,9020,9020,9010,100
|
|
20230828,100100,155920040,9040,9040,9040,9040,0
|
|
20230828,100000,155920040,9040,9040,9040,9040,2
|
|
20230828,095900,155901960,9000,9000,9000,9000,0
|
|
20230828,095800,155901960,9000,9000,9000,9000,0
|
|
20230828,095700,155901960,9000,9000,9000,9000,200
|
|
20230828,095600,154101960,9000,9000,9000,9000,500
|
|
20230828,095500,149601960,9000,9020,9020,9000,1000
|
|
20230828,095400,140594920,9020,9060,9060,9020,1305
|
|
20230828,095300,128821250,9050,9050,9050,9050,312
|
|
20230828,095200,125997650,9050,9050,9050,9050,6
|
|
20230828,095100,125943350,9060,9040,9060,9040,4
|
|
20230828,095000,125907170,9010,9010,9010,9010,0
|
|
20230828,094900,125907170,9010,9010,9010,9010,0
|
|
20230828,094800,125907170,9010,9010,9010,9010,0
|
|
20230828,094700,125907170,9010,9050,9050,9010,600
|
|
20230828,094600,120494120,9050,9050,9050,9050,2
|
|
20230828,094500,120476020,9050,9030,9050,9030,4
|
|
20230828,094400,120439880,9030,9050,9050,9030,69
|
|
20230828,094300,119815810,9050,9040,9050,9040,1123
|
|
20230828,094200,109653690,9020,9020,9020,9020,230
|
|
20230828,094100,107579090,9030,9040,9040,9030,6
|
|
20230828,094000,107524870,9040,9040,9040,9040,155
|
|
20230828,093900,106123670,9040,9040,9040,9040,0
|
|
20230828,093800,106123670,9040,9020,9040,9010,1286
|
|
20230828,093700,94535720,9020,9050,9050,9020,616
|
|
20230828,093600,88977080,9050,9050,9050,9050,13
|
|
20230828,093500,88859430,9040,9040,9040,9040,0
|
|
20230828,093400,88859430,9040,9090,9090,9040,841
|
|
20230828,093300,81255950,9060,9060,9060,9060,300
|
|
20230828,093200,78537950,9060,9060,9060,9060,0
|
|
20230828,093100,78537950,9060,9090,9090,9060,272
|
|
20230828,093000,76071520,9090,9090,9090,9080,4
|
|
20230828,092900,76035170,9090,9090,9090,9090,0
|
|
20230828,092800,76035170,9090,9090,9090,9090,2
|
|
20230828,092700,76016990,9090,9090,9090,9090,2
|
|
20230828,092600,75998810,9070,9070,9070,9070,20
|
|
20230828,092500,75817410,9070,9090,9090,9070,6
|
|
20230828,092400,75762950,9100,9100,9100,9100,0
|
|
20230828,092300,75762950,9100,9100,9100,9100,2
|
|
20230828,092200,75744750,9100,9100,9100,9100,2
|
|
20230828,092100,75726550,9060,9120,9120,9060,2002
|
|
20230828,092000,57562090,9120,9110,9120,9110,5
|
|
20230828,091900,57516520,9110,9120,9120,9110,9
|
|
20230828,091800,57434510,9120,9110,9120,9110,15
|
|
20230828,091700,57297720,9120,9120,9120,9120,32
|
|
20230828,091600,57005880,9120,9120,9120,9120,31
|
|
20230828,091500,56723160,9120,9120,9120,9120,3
|
|
20230828,091400,56695800,9120,9110,9120,9100,16
|
|
20230828,091300,56549950,9120,9110,9120,9110,874
|
|
20230828,091200,48587790,9120,9110,9120,9110,165
|
|
20230828,091100,47084630,9110,9110,9110,9110,2
|
|
20230828,091000,47066410,9110,9090,9110,9090,65
|
|
20230828,090900,46474920,9110,9110,9110,9100,24
|
|
20230828,090800,46256350,9130,9130,9130,9130,2
|
|
20230828,090700,46238090,9140,9100,9140,9100,1817
|
|
20230828,090600,29635480,9100,9090,9100,9090,22
|
|
20230828,090500,29435480,9090,9090,9090,9090,6
|
|
20230828,090400,29380940,9080,9100,9100,9080,1284
|
|
20230828,090300,17713330,9140,9140,9140,9140,0
|
|
20230828,090200,17713330,9140,9130,9140,9130,120
|
|
20230828,090100,16616890,9150,9150,9150,9150,483
|
|
20230828,090000,12197440,9150,9090,9150,9080,1342
|