659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,195600,287436945,3450,3450,3450,3450,2394
|
|
20230828,195500,287436945,3450,3450,3450,3450,0
|
|
20230828,195400,287436945,3450,3450,3450,3450,0
|
|
20230828,195300,287436945,3450,3450,3450,3450,0
|
|
20230828,195200,287436945,3450,3450,3450,3450,0
|
|
20230828,195100,287436945,3450,3450,3450,3450,0
|
|
20230828,195000,287436945,3450,3450,3450,3450,0
|
|
20230828,194900,287436945,3450,3450,3450,3450,0
|
|
20230828,194800,287436945,3450,3450,3450,3450,0
|
|
20230828,194700,287436945,3450,3450,3450,3450,0
|
|
20230828,194600,287436945,3450,3450,3450,3450,0
|
|
20230828,194500,287436945,3450,3450,3450,3450,0
|
|
20230828,194400,287436945,3450,3450,3450,3450,0
|
|
20230828,194300,287436945,3450,3450,3450,3450,0
|
|
20230828,194200,287436945,3450,3450,3450,3450,0
|
|
20230828,194100,287436945,3450,3450,3450,3450,0
|
|
20230828,194000,287436945,3450,3450,3450,3450,0
|
|
20230828,193900,287436945,3450,3450,3450,3450,0
|
|
20230828,193800,287436945,3450,3450,3450,3450,0
|
|
20230828,193700,287436945,3450,3450,3450,3450,0
|
|
20230828,193600,287436945,3450,3450,3450,3450,0
|
|
20230828,193500,287436945,3450,3450,3450,3450,0
|
|
20230828,193400,287436945,3450,3450,3450,3450,0
|
|
20230828,193300,287436945,3450,3450,3450,3450,0
|
|
20230828,193200,287436945,3450,3450,3450,3450,0
|
|
20230828,193100,287436945,3450,3450,3450,3450,0
|
|
20230828,193000,287436945,3450,3450,3450,3450,0
|
|
20230828,192900,287436945,3450,3450,3450,3450,0
|
|
20230828,192800,287436945,3450,3450,3450,3450,0
|
|
20230828,192700,287436945,3450,3450,3450,3450,0
|
|
20230828,192600,287436945,3450,3450,3450,3450,2394
|
|
20230828,192500,287436945,3450,3450,3450,3450,0
|
|
20230828,192400,287436945,3450,3450,3450,3450,0
|
|
20230828,192300,287436945,3450,3450,3450,3450,0
|
|
20230828,192200,287436945,3450,3450,3450,3450,0
|
|
20230828,192100,287436945,3450,3450,3450,3450,0
|
|
20230828,192000,287436945,3450,3450,3450,3450,0
|
|
20230828,191900,287436945,3450,3450,3450,3450,0
|
|
20230828,191800,287436945,3450,3450,3450,3450,0
|
|
20230828,191700,287436945,3450,3450,3450,3450,0
|
|
20230828,191600,287436945,3450,3450,3450,3450,0
|
|
20230828,191500,287436945,3450,3450,3450,3450,0
|
|
20230828,191400,287436945,3450,3450,3450,3450,0
|
|
20230828,191300,287436945,3450,3450,3450,3450,0
|
|
20230828,191200,287436945,3450,3450,3450,3450,0
|
|
20230828,191100,287436945,3450,3450,3450,3450,0
|
|
20230828,191000,287436945,3450,3450,3450,3450,0
|
|
20230828,190900,287436945,3450,3450,3450,3450,0
|
|
20230828,190800,287436945,3450,3450,3450,3450,0
|
|
20230828,190700,287436945,3450,3450,3450,3450,0
|
|
20230828,190600,287436945,3450,3450,3450,3450,0
|
|
20230828,190500,287436945,3450,3450,3450,3450,0
|
|
20230828,190400,287436945,3450,3450,3450,3450,0
|
|
20230828,190300,287436945,3450,3450,3450,3450,0
|
|
20230828,190200,287436945,3450,3450,3450,3450,0
|
|
20230828,190100,287436945,3450,3450,3450,3450,0
|
|
20230828,190000,287436945,3450,3450,3450,3450,0
|
|
20230828,185900,287436945,3450,3450,3450,3450,0
|
|
20230828,185800,287436945,3450,3450,3450,3450,0
|
|
20230828,185700,287436945,3450,3450,3450,3450,0
|
|
20230828,185600,287436945,3450,3450,3450,3450,2394
|
|
20230828,185500,287436945,3450,3450,3450,3450,0
|
|
20230828,185400,287436945,3450,3450,3450,3450,0
|
|
20230828,185300,287436945,3450,3450,3450,3450,0
|
|
20230828,185200,287436945,3450,3450,3450,3450,0
|
|
20230828,185100,287436945,3450,3450,3450,3450,0
|
|
20230828,185000,287436945,3450,3450,3450,3450,0
|
|
20230828,184900,287436945,3450,3450,3450,3450,0
|
|
20230828,184800,287436945,3450,3450,3450,3450,0
|
|
20230828,184700,287436945,3450,3450,3450,3450,0
|
|
20230828,184600,287436945,3450,3450,3450,3450,0
|
|
20230828,184500,287436945,3450,3450,3450,3450,0
|
|
20230828,184400,287436945,3450,3450,3450,3450,0
|
|
20230828,184300,287436945,3450,3450,3450,3450,0
|
|
20230828,184200,287436945,3450,3450,3450,3450,0
|
|
20230828,184100,287436945,3450,3450,3450,3450,0
|
|
20230828,184000,287436945,3450,3450,3450,3450,0
|
|
20230828,183900,287436945,3450,3450,3450,3450,0
|
|
20230828,183800,287436945,3450,3450,3450,3450,0
|
|
20230828,183700,287436945,3450,3450,3450,3450,0
|
|
20230828,183600,287436945,3450,3450,3450,3450,0
|
|
20230828,183500,287436945,3450,3450,3450,3450,0
|
|
20230828,183400,287436945,3450,3450,3450,3450,0
|
|
20230828,183300,287436945,3450,3450,3450,3450,0
|
|
20230828,183200,287436945,3450,3450,3450,3450,0
|
|
20230828,183100,287436945,3450,3450,3450,3450,0
|
|
20230828,183000,287436945,3450,3450,3450,3450,0
|
|
20230828,182900,287436945,3450,3450,3450,3450,0
|
|
20230828,182800,287436945,3450,3450,3450,3450,0
|
|
20230828,182700,287436945,3450,3450,3450,3450,0
|
|
20230828,182600,287436945,3450,3450,3450,3450,2394
|
|
20230828,182500,287436945,3450,3450,3450,3450,0
|
|
20230828,182400,287436945,3450,3450,3450,3450,0
|
|
20230828,182300,287436945,3450,3450,3450,3450,0
|
|
20230828,182200,287436945,3450,3450,3450,3450,0
|
|
20230828,182100,287436945,3450,3450,3450,3450,0
|
|
20230828,182000,287436945,3450,3450,3450,3450,0
|
|
20230828,181900,287436945,3450,3450,3450,3450,0
|
|
20230828,181800,287436945,3450,3450,3450,3450,0
|
|
20230828,181700,287436945,3450,3450,3450,3450,0
|
|
20230828,181600,287436945,3450,3450,3450,3450,0
|
|
20230828,181500,287436945,3450,3450,3450,3450,0
|
|
20230828,181400,287436945,3450,3450,3450,3450,0
|
|
20230828,181300,287436945,3450,3450,3450,3450,0
|
|
20230828,181200,287436945,3450,3450,3450,3450,0
|
|
20230828,181100,287436945,3450,3450,3450,3450,0
|
|
20230828,181000,287436945,3450,3450,3450,3450,0
|
|
20230828,180900,287436945,3450,3450,3450,3450,0
|
|
20230828,180800,287436945,3450,3450,3450,3450,0
|
|
20230828,180700,287436945,3450,3450,3450,3450,0
|
|
20230828,180600,287436945,3450,3450,3450,3450,0
|
|
20230828,180500,287436945,3450,3450,3450,3450,0
|
|
20230828,180400,287436945,3450,3450,3450,3450,0
|
|
20230828,180300,287436945,3450,3450,3450,3450,0
|
|
20230828,180200,287436945,3450,3450,3450,3450,0
|
|
20230828,180100,287436945,3450,3450,3450,3450,0
|
|
20230828,180000,287436945,3450,3450,3450,3450,0
|
|
20230828,175900,287436945,3450,3450,3450,3450,0
|
|
20230828,175800,287436945,3450,3450,3450,3450,0
|
|
20230828,175700,287436945,3450,3450,3450,3450,0
|
|
20230828,175600,287436945,3450,3450,3450,3450,2394
|
|
20230828,175500,287436945,3450,3450,3450,3450,0
|
|
20230828,175400,287436945,3450,3450,3450,3450,0
|
|
20230828,175300,287436945,3450,3450,3450,3450,0
|
|
20230828,175200,287436945,3450,3450,3450,3450,0
|
|
20230828,175100,287436945,3450,3450,3450,3450,0
|
|
20230828,175000,287436945,3450,3450,3450,3450,0
|
|
20230828,174900,287436945,3450,3450,3450,3450,0
|
|
20230828,174800,287436945,3450,3450,3450,3450,0
|
|
20230828,174700,287436945,3450,3450,3450,3450,0
|
|
20230828,174600,287436945,3450,3450,3450,3450,0
|
|
20230828,174500,287436945,3450,3450,3450,3450,0
|
|
20230828,174400,287436945,3450,3450,3450,3450,0
|
|
20230828,174300,287436945,3450,3450,3450,3450,0
|
|
20230828,174200,287436945,3450,3450,3450,3450,0
|
|
20230828,174100,287436945,3450,3450,3450,3450,0
|
|
20230828,174000,287436945,3450,3450,3450,3450,0
|
|
20230828,173900,287436945,3450,3450,3450,3450,0
|
|
20230828,173800,287436945,3450,3450,3450,3450,0
|
|
20230828,173700,287436945,3450,3450,3450,3450,0
|
|
20230828,173600,287436945,3450,3450,3450,3450,0
|
|
20230828,173500,287436945,3450,3450,3450,3450,0
|
|
20230828,173400,287436945,3450,3450,3450,3450,0
|
|
20230828,173300,287436945,3450,3450,3450,3450,0
|
|
20230828,173200,287436945,3450,3450,3450,3450,0
|
|
20230828,173100,287436945,3450,3450,3450,3450,0
|
|
20230828,173000,287436945,3450,3450,3450,3450,0
|
|
20230828,172900,287436945,3450,3450,3450,3450,0
|
|
20230828,172800,287436945,3450,3450,3450,3450,0
|
|
20230828,172700,287436945,3450,3450,3450,3450,0
|
|
20230828,172600,287436945,3450,3450,3450,3450,2394
|
|
20230828,172500,287436945,3450,3450,3450,3450,0
|
|
20230828,172400,287436945,3450,3450,3450,3450,0
|
|
20230828,172300,287436945,3450,3450,3450,3450,0
|
|
20230828,172200,287436945,3450,3450,3450,3450,0
|
|
20230828,172100,287436945,3450,3450,3450,3450,0
|
|
20230828,172000,287436945,3450,3450,3450,3450,0
|
|
20230828,171900,287436945,3450,3450,3450,3450,0
|
|
20230828,171800,287436945,3450,3450,3450,3450,0
|
|
20230828,171700,287436945,3450,3450,3450,3450,0
|
|
20230828,171600,287436945,3450,3450,3450,3450,0
|
|
20230828,171500,287436945,3450,3450,3450,3450,0
|
|
20230828,171400,287436945,3450,3450,3450,3450,0
|
|
20230828,171300,287436945,3450,3450,3450,3450,0
|
|
20230828,171200,287436945,3450,3450,3450,3450,0
|
|
20230828,171100,287436945,3450,3450,3450,3450,0
|
|
20230828,171000,287436945,3450,3450,3450,3450,0
|
|
20230828,170900,287436945,3450,3450,3450,3450,0
|
|
20230828,170800,287436945,3450,3450,3450,3450,0
|
|
20230828,170700,287436945,3450,3450,3450,3450,0
|
|
20230828,170600,287436945,3450,3450,3450,3450,0
|
|
20230828,170500,287436945,3450,3450,3450,3450,0
|
|
20230828,170400,287436945,3450,3450,3450,3450,0
|
|
20230828,170300,287436945,3450,3450,3450,3450,0
|
|
20230828,170200,287436945,3450,3450,3450,3450,0
|
|
20230828,170100,287436945,3450,3450,3450,3450,0
|
|
20230828,170000,287436945,3450,3450,3450,3450,0
|
|
20230828,165900,287436945,3450,3450,3450,3450,0
|
|
20230828,165800,287436945,3450,3450,3450,3450,0
|
|
20230828,165700,287436945,3450,3450,3450,3450,0
|
|
20230828,165600,287436945,3450,3450,3450,3450,2394
|
|
20230828,165500,287436945,3450,3450,3450,3450,0
|
|
20230828,165400,287436945,3450,3450,3450,3450,0
|
|
20230828,165300,287436945,3450,3450,3450,3450,0
|
|
20230828,165200,287436945,3450,3450,3450,3450,0
|
|
20230828,165100,287436945,3450,3450,3450,3450,0
|
|
20230828,165000,287436945,3450,3450,3450,3450,0
|
|
20230828,164900,287436945,3450,3450,3450,3450,0
|
|
20230828,164800,287436945,3450,3450,3450,3450,0
|
|
20230828,164700,287436945,3450,3450,3450,3450,0
|
|
20230828,164600,287436945,3450,3450,3450,3450,0
|
|
20230828,164500,287436945,3450,3450,3450,3450,0
|
|
20230828,164400,287436945,3450,3450,3450,3450,0
|
|
20230828,164300,287436945,3450,3450,3450,3450,0
|
|
20230828,164200,287436945,3450,3450,3450,3450,0
|
|
20230828,164100,287436945,3450,3450,3450,3450,0
|
|
20230828,164000,287436945,3450,3450,3450,3450,0
|
|
20230828,163900,287436945,3450,3450,3450,3450,0
|
|
20230828,163800,287436945,3450,3450,3450,3450,0
|
|
20230828,163700,287436945,3450,3450,3450,3450,0
|
|
20230828,163600,287436945,3450,3450,3450,3450,0
|
|
20230828,163500,287436945,3450,3450,3450,3450,0
|
|
20230828,163400,287436945,3450,3450,3450,3450,0
|
|
20230828,163300,287436945,3450,3450,3450,3450,0
|
|
20230828,163200,287436945,3450,3450,3450,3450,0
|
|
20230828,163100,287436945,3450,3450,3450,3450,0
|
|
20230828,163000,287436945,3450,3450,3450,3450,0
|
|
20230828,162900,287436945,3450,3450,3450,3450,0
|
|
20230828,162800,287436945,3450,3450,3450,3450,0
|
|
20230828,162700,287436945,3450,3450,3450,3450,0
|
|
20230828,162600,287436945,3450,3450,3450,3450,2394
|
|
20230828,162500,287436945,3450,3450,3450,3450,0
|
|
20230828,162400,287436945,3450,3450,3450,3450,0
|
|
20230828,162300,287436945,3450,3450,3450,3450,0
|
|
20230828,162200,287436945,3450,3450,3450,3450,0
|
|
20230828,162100,287436945,3450,3450,3450,3450,0
|
|
20230828,162000,287436945,3450,3450,3450,3450,0
|
|
20230828,161900,287436945,3450,3450,3450,3450,0
|
|
20230828,161800,287436945,3450,3450,3450,3450,0
|
|
20230828,161700,287436945,3450,3450,3450,3450,0
|
|
20230828,161600,287436945,3450,3450,3450,3450,0
|
|
20230828,161500,287436945,3450,3450,3450,3450,0
|
|
20230828,161400,287436945,3450,3450,3450,3450,0
|
|
20230828,161300,287436945,3450,3450,3450,3450,0
|
|
20230828,161200,287436945,3450,3450,3450,3450,0
|
|
20230828,161100,287436945,3450,3450,3450,3450,0
|
|
20230828,161000,287436945,3450,3450,3450,3450,0
|
|
20230828,160900,287436945,3450,3450,3450,3450,0
|
|
20230828,160800,287436945,3450,3450,3450,3450,0
|
|
20230828,160700,287436945,3450,3450,3450,3450,0
|
|
20230828,160600,287436945,3450,3450,3450,3450,0
|
|
20230828,160500,287436945,3450,3450,3450,3450,0
|
|
20230828,160400,287436945,3450,3450,3450,3450,0
|
|
20230828,160300,287436945,3450,3450,3450,3450,0
|
|
20230828,160200,287436945,3450,3450,3450,3450,0
|
|
20230828,160100,287436945,3450,3450,3450,3450,0
|
|
20230828,160000,287436945,3450,3450,3450,3450,0
|
|
20230828,155900,287436945,3450,3450,3450,3450,0
|
|
20230828,155800,287436945,3450,3450,3450,3450,0
|
|
20230828,155700,287436945,3450,3450,3450,3450,0
|
|
20230828,155600,287436945,3450,3450,3450,3450,2394
|
|
20230828,155500,287436945,3450,3450,3450,3450,0
|
|
20230828,155400,287436945,3450,3450,3450,3450,0
|
|
20230828,155300,287436945,3450,3450,3450,3450,0
|
|
20230828,155200,287436945,3450,3450,3450,3450,0
|
|
20230828,155100,287436945,3450,3450,3450,3450,0
|
|
20230828,155000,287436945,3450,3450,3450,3450,0
|
|
20230828,154900,287436945,3450,3450,3450,3450,0
|
|
20230828,154800,287436945,3450,3450,3450,3450,0
|
|
20230828,154700,287436945,3450,3450,3450,3450,0
|
|
20230828,154600,287436945,3450,3450,3450,3450,0
|
|
20230828,154500,287436945,3450,3450,3450,3450,0
|
|
20230828,154400,287436945,3450,3450,3450,3450,0
|
|
20230828,154300,287436945,3450,3450,3450,3450,0
|
|
20230828,154200,287436945,3450,3450,3450,3450,0
|
|
20230828,154100,287436945,3450,3450,3450,3450,0
|
|
20230828,154000,287436945,3450,3450,3450,3450,0
|
|
20230828,153900,287436945,3450,3450,3450,3450,0
|
|
20230828,153800,287436945,3450,3450,3450,3450,0
|
|
20230828,153700,287436945,3450,3450,3450,3450,0
|
|
20230828,153600,287436945,3450,3450,3450,3450,0
|
|
20230828,153500,287436945,3450,3450,3450,3450,0
|
|
20230828,153400,287436945,3450,3450,3450,3450,0
|
|
20230828,153300,287436945,3450,3450,3450,3450,0
|
|
20230828,153200,287436945,3450,3450,3450,3450,0
|
|
20230828,153100,287436945,3450,3450,3450,3450,0
|
|
20230828,153000,287436945,3450,3450,3450,3450,2394
|
|
20230828,152900,279177645,3445,3445,3445,3445,0
|
|
20230828,152800,279177645,3445,3445,3445,3445,0
|
|
20230828,152700,279177645,3445,3445,3445,3445,0
|
|
20230828,152600,279177645,3445,3445,3445,3445,0
|
|
20230828,152500,279177645,3445,3445,3445,3445,0
|
|
20230828,152400,279177645,3445,3445,3445,3445,0
|
|
20230828,152300,279177645,3445,3445,3445,3445,0
|
|
20230828,152200,279177645,3445,3445,3445,3445,0
|
|
20230828,152100,279177645,3445,3445,3445,3445,0
|
|
20230828,152000,279177645,3445,3445,3445,3445,0
|
|
20230828,151900,279177645,3445,3445,3445,3445,32
|
|
20230828,151800,279067405,3445,3445,3445,3445,3
|
|
20230828,151700,279057070,3445,3440,3445,3440,32
|
|
20230828,151600,278946980,3445,3445,3445,3445,23
|
|
20230828,151500,278867745,3445,3445,3445,3445,54
|
|
20230828,151400,278681715,3445,3440,3445,3440,934
|
|
20230828,151300,275466255,3440,3440,3440,3440,0
|
|
20230828,151200,275466255,3440,3425,3440,3420,1000
|
|
20230828,151100,272035310,3420,3420,3420,3420,0
|
|
20230828,151000,272035310,3420,3425,3425,3420,2760
|
|
20230828,150900,262591515,3425,3430,3430,3425,150
|
|
20230828,150800,262077755,3445,3445,3445,3445,0
|
|
20230828,150700,262077755,3445,3445,3445,3445,0
|
|
20230828,150600,262077755,3445,3445,3445,3445,0
|
|
20230828,150500,262077755,3445,3445,3445,3445,0
|
|
20230828,150400,262077755,3445,3445,3445,3445,0
|
|
20230828,150300,262077755,3445,3445,3445,3445,0
|
|
20230828,150200,262077755,3445,3445,3445,3445,622
|
|
20230828,150100,259934965,3445,3445,3445,3445,220
|
|
20230828,150000,259177065,3445,3445,3445,3445,0
|
|
20230828,145900,259177065,3445,3445,3445,3445,2
|
|
20230828,145800,259170175,3450,3450,3450,3450,0
|
|
20230828,145700,259170175,3450,3445,3450,3445,73
|
|
20230828,145600,258918685,3450,3450,3450,3450,0
|
|
20230828,145500,258918685,3450,3450,3450,3450,0
|
|
20230828,145400,258918685,3450,3450,3450,3450,3
|
|
20230828,145300,258908335,3450,3450,3450,3450,1
|
|
20230828,145200,258904885,3450,3450,3450,3450,1
|
|
20230828,145100,258901435,3445,3445,3445,3445,0
|
|
20230828,145000,258901435,3445,3445,3445,3445,11
|
|
20230828,144900,258863540,3445,3445,3445,3445,1
|
|
20230828,144800,258860095,3445,3445,3445,3445,30
|
|
20230828,144700,258756745,3455,3455,3455,3455,0
|
|
20230828,144600,258756745,3455,3455,3455,3455,0
|
|
20230828,144500,258756745,3455,3455,3455,3455,0
|
|
20230828,144400,258756745,3455,3455,3455,3455,0
|
|
20230828,144300,258756745,3455,3450,3455,3450,224
|
|
20230828,144200,257983900,3450,3450,3450,3450,0
|
|
20230828,144100,257983900,3450,3450,3450,3450,50
|
|
20230828,144000,257811400,3455,3450,3455,3445,1328
|
|
20230828,143900,253227340,3445,3445,3450,3445,708
|
|
20230828,143800,250784895,3450,3445,3450,3445,37
|
|
20230828,143700,250657310,3450,3450,3450,3450,118
|
|
20230828,143600,250250210,3450,3450,3450,3450,1
|
|
20230828,143500,250246760,3445,3445,3445,3445,0
|
|
20230828,143400,250246760,3445,3445,3445,3445,276
|
|
20230828,143300,249295940,3445,3445,3445,3445,301
|
|
20230828,143200,248258995,3445,3440,3445,3440,850
|
|
20230828,143100,245330980,3440,3440,3440,3440,788
|
|
20230828,143000,242620260,3435,3435,3435,3435,66
|
|
20230828,142900,242393550,3430,3430,3430,3430,300
|
|
20230828,142800,241364550,3430,3430,3430,3430,100
|
|
20230828,142700,241021550,3430,3430,3430,3430,0
|
|
20230828,142600,241021550,3430,3430,3430,3430,0
|
|
20230828,142500,241021550,3430,3430,3430,3430,0
|
|
20230828,142400,241021550,3430,3430,3430,3430,0
|
|
20230828,142300,241021550,3430,3430,3430,3430,0
|
|
20230828,142200,241021550,3430,3430,3430,3430,0
|
|
20230828,142100,241021550,3430,3430,3430,3430,0
|
|
20230828,142000,241021550,3430,3430,3430,3430,17
|
|
20230828,141900,240963240,3425,3425,3425,3425,0
|
|
20230828,141800,240963240,3425,3425,3425,3425,50
|
|
20230828,141700,240791990,3425,3425,3425,3425,0
|
|
20230828,141600,240791990,3425,3425,3425,3425,79
|
|
20230828,141500,240521415,3420,3425,3425,3420,121
|
|
20230828,141400,240107490,3425,3425,3425,3425,0
|
|
20230828,141300,240107490,3425,3425,3425,3425,0
|
|
20230828,141200,240107490,3425,3425,3425,3425,0
|
|
20230828,141100,240107490,3425,3425,3425,3425,0
|
|
20230828,141000,240107490,3425,3425,3425,3425,0
|
|
20230828,140900,240107490,3425,3425,3425,3425,0
|
|
20230828,140800,240107490,3425,3425,3425,3425,0
|
|
20230828,140700,240107490,3425,3425,3425,3425,0
|
|
20230828,140600,240107490,3425,3425,3425,3425,0
|
|
20230828,140500,240107490,3425,3425,3425,3425,0
|
|
20230828,140400,240107490,3425,3425,3425,3425,0
|
|
20230828,140300,240107490,3425,3425,3425,3425,225
|
|
20230828,140200,239336865,3425,3425,3425,3425,5
|
|
20230828,140100,239319740,3425,3425,3425,3425,0
|
|
20230828,140000,239319740,3425,3425,3425,3425,0
|
|
20230828,135900,239319740,3425,3425,3425,3425,10
|
|
20230828,135800,239285490,3425,3425,3425,3425,0
|
|
20230828,135700,239285490,3425,3425,3425,3425,0
|
|
20230828,135600,239285490,3425,3425,3425,3425,0
|
|
20230828,135500,239285490,3425,3425,3425,3425,0
|
|
20230828,135400,239285490,3425,3425,3425,3425,1
|
|
20230828,135300,239282065,3430,3430,3430,3430,0
|
|
20230828,135200,239282065,3430,3430,3430,3430,149
|
|
20230828,135100,238770995,3435,3435,3435,3435,0
|
|
20230828,135000,238770995,3435,3435,3435,3435,0
|
|
20230828,134900,238770995,3435,3430,3435,3430,2
|
|
20230828,134800,238764130,3430,3435,3435,3430,337
|
|
20230828,134700,237606570,3440,3440,3440,3440,0
|
|
20230828,134600,237606570,3440,3440,3440,3440,0
|
|
20230828,134500,237606570,3440,3440,3440,3440,20
|
|
20230828,134400,237537770,3440,3440,3440,3440,0
|
|
20230828,134300,237537770,3440,3440,3440,3440,1
|
|
20230828,134200,237534330,3430,3430,3430,3430,9
|
|
20230828,134100,237503460,3440,3440,3440,3440,0
|
|
20230828,134000,237503460,3440,3440,3440,3440,0
|
|
20230828,133900,237503460,3440,3440,3440,3440,14
|
|
20230828,133800,237455300,3440,3440,3440,3440,0
|
|
20230828,133700,237455300,3440,3440,3440,3440,0
|
|
20230828,133600,237455300,3440,3440,3440,3440,0
|
|
20230828,133500,237455300,3440,3440,3440,3440,96
|
|
20230828,133400,237125060,3445,3445,3445,3445,0
|
|
20230828,133300,237125060,3445,3440,3445,3440,713
|
|
20230828,133200,234668825,3440,3440,3440,3440,0
|
|
20230828,133100,234668825,3440,3440,3440,3440,0
|
|
20230828,133000,234668825,3440,3440,3440,3440,0
|
|
20230828,132900,234668825,3440,3440,3440,3440,100
|
|
20230828,132800,234324825,3425,3425,3425,3425,100
|
|
20230828,132700,233982325,3430,3430,3430,3430,0
|
|
20230828,132600,233982325,3430,3430,3430,3430,0
|
|
20230828,132500,233982325,3430,3430,3430,3430,8
|
|
20230828,132400,233954885,3430,3430,3430,3430,0
|
|
20230828,132300,233954885,3430,3430,3430,3430,0
|
|
20230828,132200,233954885,3430,3430,3430,3430,2
|
|
20230828,132100,233948025,3430,3430,3430,3430,0
|
|
20230828,132000,233948025,3430,3430,3430,3430,1
|
|
20230828,131900,233944595,3445,3445,3445,3445,0
|
|
20230828,131800,233944595,3445,3445,3445,3445,0
|
|
20230828,131700,233944595,3445,3445,3445,3445,0
|
|
20230828,131600,233944595,3445,3445,3445,3445,0
|
|
20230828,131500,233944595,3445,3445,3445,3445,0
|
|
20230828,131400,233944595,3445,3445,3445,3445,0
|
|
20230828,131300,233944595,3445,3445,3445,3445,100
|
|
20230828,131200,233600095,3445,3445,3445,3445,87
|
|
20230828,131100,233300380,3445,3445,3445,3445,0
|
|
20230828,131000,233300380,3445,3445,3445,3445,0
|
|
20230828,130900,233300380,3445,3445,3445,3445,0
|
|
20230828,130800,233300380,3445,3445,3445,3445,130
|
|
20230828,130700,232852530,3445,3445,3445,3445,0
|
|
20230828,130600,232852530,3445,3445,3445,3445,0
|
|
20230828,130500,232852530,3445,3445,3445,3445,0
|
|
20230828,130400,232852530,3445,3445,3445,3445,0
|
|
20230828,130300,232852530,3445,3445,3445,3445,0
|
|
20230828,130200,232852530,3445,3445,3445,3445,0
|
|
20230828,130100,232852530,3445,3445,3445,3445,0
|
|
20230828,130000,232852530,3445,3445,3445,3445,0
|
|
20230828,125900,232852530,3445,3445,3445,3445,0
|
|
20230828,125800,232852530,3445,3445,3445,3445,0
|
|
20230828,125700,232852530,3445,3445,3445,3445,1
|
|
20230828,125600,232849085,3420,3420,3420,3420,0
|
|
20230828,125500,232849085,3420,3420,3420,3420,0
|
|
20230828,125400,232849085,3420,3420,3420,3420,300
|
|
20230828,125300,231823085,3445,3445,3445,3445,0
|
|
20230828,125200,231823085,3445,3445,3445,3445,310
|
|
20230828,125100,230755135,3420,3420,3420,3420,0
|
|
20230828,125000,230755135,3420,3420,3420,3420,50
|
|
20230828,124900,230584135,3440,3440,3440,3440,0
|
|
20230828,124800,230584135,3440,3440,3440,3440,10
|
|
20230828,124700,230549735,3445,3445,3445,3445,0
|
|
20230828,124600,230549735,3445,3445,3445,3445,0
|
|
20230828,124500,230549735,3445,3445,3445,3445,1
|
|
20230828,124400,230546290,3420,3420,3420,3420,10
|
|
20230828,124300,230512090,3445,3445,3445,3445,0
|
|
20230828,124200,230512090,3445,3445,3445,3445,55
|
|
20230828,124100,230322615,3445,3445,3445,3445,0
|
|
20230828,124000,230322615,3445,3445,3445,3445,170
|
|
20230828,123900,229736965,3445,3445,3445,3445,0
|
|
20230828,123800,229736965,3445,3445,3445,3445,0
|
|
20230828,123700,229736965,3445,3445,3445,3445,62
|
|
20230828,123600,229523375,3445,3445,3445,3445,0
|
|
20230828,123500,229523375,3445,3445,3445,3445,0
|
|
20230828,123400,229523375,3445,3445,3445,3445,14
|
|
20230828,123300,229475145,3450,3450,3450,3450,0
|
|
20230828,123200,229475145,3450,3445,3450,3445,3
|
|
20230828,123100,229464805,3440,3440,3440,3440,0
|
|
20230828,123000,229464805,3440,3440,3440,3440,0
|
|
20230828,122900,229464805,3440,3440,3440,3440,0
|
|
20230828,122800,229464805,3440,3440,3440,3440,3
|
|
20230828,122700,229454485,3440,3440,3440,3440,81
|
|
20230828,122600,229175845,3440,3440,3440,3440,0
|
|
20230828,122500,229175845,3440,3440,3440,3440,0
|
|
20230828,122400,229175845,3440,3440,3440,3440,500
|
|
20230828,122300,227455845,3435,3430,3435,3430,443
|
|
20230828,122200,225934160,3420,3420,3420,3420,0
|
|
20230828,122100,225934160,3420,3420,3420,3420,0
|
|
20230828,122000,225934160,3420,3420,3420,3420,0
|
|
20230828,121900,225934160,3420,3420,3420,3420,0
|
|
20230828,121800,225934160,3420,3420,3420,3420,0
|
|
20230828,121700,225934160,3420,3420,3420,3420,30
|
|
20230828,121600,225831560,3420,3420,3420,3420,0
|
|
20230828,121500,225831560,3420,3420,3420,3420,0
|
|
20230828,121400,225831560,3420,3420,3420,3420,0
|
|
20230828,121300,225831560,3420,3420,3420,3420,0
|
|
20230828,121200,225831560,3420,3420,3420,3420,100
|
|
20230828,121100,225489560,3420,3420,3420,3420,0
|
|
20230828,121000,225489560,3420,3420,3420,3420,0
|
|
20230828,120900,225489560,3420,3420,3420,3420,0
|
|
20230828,120800,225489560,3420,3420,3420,3420,0
|
|
20230828,120700,225489560,3420,3415,3420,3410,1421
|
|
20230828,120600,220637615,3415,3435,3435,3415,1081
|
|
20230828,120500,216937965,3435,3435,3435,3435,0
|
|
20230828,120400,216937965,3435,3435,3435,3435,0
|
|
20230828,120300,216937965,3435,3435,3435,3435,0
|
|
20230828,120200,216937965,3435,3435,3435,3435,0
|
|
20230828,120100,216937965,3435,3435,3435,3435,0
|
|
20230828,120000,216937965,3435,3435,3435,3435,11
|
|
20230828,115900,216900180,3440,3440,3440,3440,0
|
|
20230828,115800,216900180,3440,3440,3440,3440,296
|
|
20230828,115700,215881940,3440,3440,3440,3440,0
|
|
20230828,115600,215881940,3440,3440,3440,3440,0
|
|
20230828,115500,215881940,3440,3440,3440,3440,0
|
|
20230828,115400,215881940,3440,3440,3440,3440,1
|
|
20230828,115300,215878500,3435,3435,3435,3435,33
|
|
20230828,115200,215765145,3435,3435,3435,3435,0
|
|
20230828,115100,215765145,3435,3435,3435,3435,0
|
|
20230828,115000,215765145,3435,3435,3435,3435,0
|
|
20230828,114900,215765145,3435,3435,3435,3435,0
|
|
20230828,114800,215765145,3435,3435,3435,3435,0
|
|
20230828,114700,215765145,3435,3435,3435,3435,0
|
|
20230828,114600,215765145,3435,3435,3435,3435,0
|
|
20230828,114500,215765145,3435,3435,3435,3435,4
|
|
20230828,114400,215751405,3430,3430,3430,3430,0
|
|
20230828,114300,215751405,3430,3430,3430,3430,0
|
|
20230828,114200,215751405,3430,3430,3430,3430,0
|
|
20230828,114100,215751405,3430,3430,3430,3430,0
|
|
20230828,114000,215751405,3430,3430,3430,3430,0
|
|
20230828,113900,215751405,3430,3430,3430,3430,0
|
|
20230828,113800,215751405,3430,3430,3430,3430,0
|
|
20230828,113700,215751405,3430,3445,3445,3430,310
|
|
20230828,113600,214683605,3445,3435,3445,3435,100
|
|
20230828,113500,214339565,3435,3435,3435,3435,0
|
|
20230828,113400,214339565,3435,3435,3435,3435,25
|
|
20230828,113300,214253690,3435,3435,3435,3435,0
|
|
20230828,113200,214253690,3435,3435,3435,3435,3
|
|
20230828,113100,214243385,3440,3440,3440,3440,0
|
|
20230828,113000,214243385,3440,3440,3440,3440,0
|
|
20230828,112900,214243385,3440,3435,3440,3435,166
|
|
20230828,112800,213672830,3435,3435,3435,3435,0
|
|
20230828,112700,213672830,3435,3435,3435,3435,700
|
|
20230828,112600,211268330,3435,3435,3435,3435,500
|
|
20230828,112500,209550830,3435,3435,3435,3435,500
|
|
20230828,112400,207833330,3430,3430,3430,3430,11
|
|
20230828,112300,207795600,3430,3430,3430,3430,260
|
|
20230828,112200,206903800,3430,3430,3430,3430,0
|
|
20230828,112100,206903800,3430,3430,3430,3430,0
|
|
20230828,112000,206903800,3430,3430,3430,3430,0
|
|
20230828,111900,206903800,3430,3430,3430,3430,1
|
|
20230828,111800,206900370,3415,3415,3415,3415,0
|
|
20230828,111700,206900370,3415,3415,3415,3415,0
|
|
20230828,111600,206900370,3415,3415,3415,3415,0
|
|
20230828,111500,206900370,3415,3415,3415,3415,0
|
|
20230828,111400,206900370,3415,3415,3415,3415,10
|
|
20230828,111300,206866220,3430,3430,3430,3430,0
|
|
20230828,111200,206866220,3430,3430,3430,3430,500
|
|
20230828,111100,205151220,3430,3430,3430,3430,0
|
|
20230828,111000,205151220,3430,3430,3430,3430,1
|
|
20230828,110900,205147790,3430,3430,3430,3430,0
|
|
20230828,110800,205147790,3430,3430,3430,3430,10
|
|
20230828,110700,205113490,3405,3405,3405,3405,63
|
|
20230828,110600,204898975,3405,3405,3405,3405,0
|
|
20230828,110500,204898975,3405,3405,3405,3405,532
|
|
20230828,110400,203087515,3405,3415,3415,3405,3500
|
|
20230828,110300,191160655,3425,3425,3425,3425,176
|
|
20230828,110200,190557855,3430,3430,3430,3430,0
|
|
20230828,110100,190557855,3430,3430,3430,3430,4
|
|
20230828,110000,190544135,3430,3430,3430,3430,0
|
|
20230828,105900,190544135,3430,3430,3430,3430,0
|
|
20230828,105800,190544135,3430,3430,3430,3430,14
|
|
20230828,105700,190496115,3425,3430,3430,3425,123
|
|
20230828,105600,190074690,3435,3435,3435,3435,0
|
|
20230828,105500,190074690,3435,3435,3435,3435,0
|
|
20230828,105400,190074690,3435,3435,3435,3435,0
|
|
20230828,105300,190074690,3435,3435,3435,3435,0
|
|
20230828,105200,190074690,3435,3435,3435,3435,0
|
|
20230828,105100,190074690,3435,3435,3435,3435,0
|
|
20230828,105000,190074690,3435,3435,3435,3435,1201
|
|
20230828,104900,185949255,3435,3435,3435,3435,0
|
|
20230828,104800,185949255,3435,3435,3435,3435,1
|
|
20230828,104700,185945820,3430,3425,3430,3425,434
|
|
20230828,104600,184457310,3410,3410,3410,3410,0
|
|
20230828,104500,184457310,3410,3410,3410,3410,1
|
|
20230828,104400,184453900,3425,3425,3425,3425,0
|
|
20230828,104300,184453900,3425,3425,3425,3425,2
|
|
20230828,104200,184447050,3430,3430,3430,3430,0
|
|
20230828,104100,184447050,3430,3430,3430,3430,0
|
|
20230828,104000,184447050,3430,3430,3430,3430,0
|
|
20230828,103900,184447050,3430,3430,3430,3430,0
|
|
20230828,103800,184447050,3430,3430,3430,3430,0
|
|
20230828,103700,184447050,3430,3425,3430,3410,13976
|
|
20230828,103600,136761015,3425,3425,3425,3425,0
|
|
20230828,103500,136761015,3425,3425,3425,3425,0
|
|
20230828,103400,136761015,3425,3425,3425,3425,0
|
|
20230828,103300,136761015,3425,3425,3425,3425,3
|
|
20230828,103200,136750740,3425,3425,3425,3425,3
|
|
20230828,103100,136740465,3435,3435,3435,3430,87
|
|
20230828,103000,136442045,3430,3430,3430,3430,18
|
|
20230828,102900,136380305,3430,3430,3430,3430,0
|
|
20230828,102800,136380305,3430,3430,3430,3430,0
|
|
20230828,102700,136380305,3430,3430,3430,3430,432
|
|
20230828,102600,134898545,3430,3430,3430,3430,0
|
|
20230828,102500,134898545,3430,3430,3430,3430,0
|
|
20230828,102400,134898545,3430,3430,3430,3430,8
|
|
20230828,102300,134871105,3430,3430,3430,3430,2
|
|
20230828,102200,134864245,3425,3425,3425,3425,0
|
|
20230828,102100,134864245,3425,3425,3425,3425,251
|
|
20230828,102000,134004570,3425,3425,3425,3425,1936
|
|
20230828,101900,127373770,3425,3425,3425,3425,0
|
|
20230828,101800,127373770,3425,3425,3425,3425,48
|
|
20230828,101700,127209370,3425,3425,3425,3425,117
|
|
20230828,101600,126808645,3425,3425,3425,3425,0
|
|
20230828,101500,126808645,3425,3425,3425,3425,0
|
|
20230828,101400,126808645,3425,3425,3425,3425,0
|
|
20230828,101300,126808645,3425,3425,3425,3425,147
|
|
20230828,101200,126305170,3410,3410,3410,3410,4
|
|
20230828,101100,126291530,3410,3410,3410,3410,0
|
|
20230828,101000,126291530,3410,3410,3410,3410,0
|
|
20230828,100900,126291530,3410,3410,3410,3410,1
|
|
20230828,100800,126288120,3410,3410,3410,3410,301
|
|
20230828,100700,125261710,3420,3420,3420,3420,106
|
|
20230828,100600,124899190,3410,3410,3410,3410,167
|
|
20230828,100500,124329720,3410,3410,3410,3410,0
|
|
20230828,100400,124329720,3410,3410,3410,3410,0
|
|
20230828,100300,124329720,3410,3410,3410,3410,0
|
|
20230828,100200,124329720,3410,3410,3410,3410,448
|
|
20230828,100100,122802040,3410,3410,3410,3410,1
|
|
20230828,100000,122798630,3410,3410,3410,3410,0
|
|
20230828,095900,122798630,3410,3410,3410,3410,0
|
|
20230828,095800,122798630,3410,3410,3410,3410,0
|
|
20230828,095700,122798630,3410,3410,3410,3410,0
|
|
20230828,095600,122798630,3410,3420,3420,3410,1000
|
|
20230828,095500,119388500,3420,3420,3420,3420,122
|
|
20230828,095400,118971260,3410,3410,3410,3410,1
|
|
20230828,095300,118967850,3405,3420,3420,3405,3351
|
|
20230828,095200,107549960,3425,3425,3425,3425,0
|
|
20230828,095100,107549960,3425,3425,3425,3425,181
|
|
20230828,095000,106930035,3430,3430,3430,3430,0
|
|
20230828,094900,106930035,3430,3435,3435,3430,978
|
|
20230828,094800,103572880,3445,3445,3445,3445,0
|
|
20230828,094700,103572880,3445,3445,3445,3445,0
|
|
20230828,094600,103572880,3445,3440,3445,3440,197
|
|
20230828,094500,102894365,3450,3440,3450,3440,4
|
|
20230828,094400,102880590,3435,3435,3435,3430,568
|
|
20230828,094300,100930510,3430,3445,3445,3430,880
|
|
20230828,094200,97909160,3445,3440,3445,3440,500
|
|
20230828,094100,96187090,3430,3430,3430,3430,27
|
|
20230828,094000,96094480,3445,3435,3445,3435,487
|
|
20230828,093900,94418065,3435,3435,3435,3435,20
|
|
20230828,093800,94349365,3430,3430,3430,3430,500
|
|
20230828,093700,92634365,3430,3425,3430,3425,718
|
|
20230828,093600,90174780,3420,3420,3420,3420,2
|
|
20230828,093500,90167940,3420,3420,3420,3420,0
|
|
20230828,093400,90167940,3420,3420,3420,3420,0
|
|
20230828,093300,90167940,3420,3420,3420,3420,5
|
|
20230828,093200,90150840,3420,3420,3420,3420,100
|
|
20230828,093100,89808840,3420,3420,3420,3420,0
|
|
20230828,093000,89808840,3420,3420,3420,3420,50
|
|
20230828,092900,89637840,3415,3415,3415,3415,1
|
|
20230828,092800,89634425,3410,3410,3410,3410,143
|
|
20230828,092700,89146795,3410,3400,3410,3395,1299
|
|
20230828,092600,84725125,3395,3390,3395,3390,2466
|
|
20230828,092500,76363580,3385,3385,3385,3385,100
|
|
20230828,092400,76025080,3390,3390,3390,3390,0
|
|
20230828,092300,76025080,3390,3390,3390,3380,7
|
|
20230828,092200,76001360,3380,3380,3380,3380,2380
|
|
20230828,092100,67956960,3380,3385,3385,3380,914
|
|
20230828,092000,64865240,3385,3385,3385,3385,0
|
|
20230828,091900,64865240,3385,3385,3385,3385,0
|
|
20230828,091800,64865240,3385,3385,3385,3385,0
|
|
20230828,091700,64865240,3385,3385,3385,3385,1341
|
|
20230828,091600,60325955,3390,3390,3390,3390,0
|
|
20230828,091500,60325955,3390,3385,3390,3385,24
|
|
20230828,091400,60244665,3385,3385,3385,3385,336
|
|
20230828,091300,59107305,3390,3390,3390,3390,50
|
|
20230828,091200,58937805,3390,3395,3395,3390,1858
|
|
20230828,091100,52639150,3395,3400,3400,3395,4096
|
|
20230828,091000,38733175,3405,3405,3405,3405,605
|
|
20230828,090900,36673150,3405,3400,3405,3400,654
|
|
20230828,090800,34448415,3400,3400,3400,3400,300
|
|
20230828,090700,33428415,3400,3400,3400,3400,0
|
|
20230828,090600,33428415,3400,3395,3400,3395,2423
|
|
20230828,090500,25200650,3400,3400,3400,3400,68
|
|
20230828,090400,24969450,3405,3405,3405,3400,360
|
|
20230828,090300,23745185,3410,3415,3415,3410,954
|
|
20230828,090200,20492020,3410,3410,3410,3410,1208
|
|
20230828,090100,16372740,3405,3405,3405,3405,0
|
|
20230828,090000,16372740,3405,3425,3425,3405,4096
|