659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,195600,257168085,3580,3580,3580,3580,1929
|
|
20230828,195500,257168085,3580,3580,3580,3580,0
|
|
20230828,195400,257168085,3580,3580,3580,3580,0
|
|
20230828,195300,257168085,3580,3580,3580,3580,0
|
|
20230828,195200,257168085,3580,3580,3580,3580,0
|
|
20230828,195100,257168085,3580,3580,3580,3580,0
|
|
20230828,195000,257168085,3580,3580,3580,3580,0
|
|
20230828,194900,257168085,3580,3580,3580,3580,0
|
|
20230828,194800,257168085,3580,3580,3580,3580,0
|
|
20230828,194700,257168085,3580,3580,3580,3580,0
|
|
20230828,194600,257168085,3580,3580,3580,3580,0
|
|
20230828,194500,257168085,3580,3580,3580,3580,0
|
|
20230828,194400,257168085,3580,3580,3580,3580,0
|
|
20230828,194300,257168085,3580,3580,3580,3580,0
|
|
20230828,194200,257168085,3580,3580,3580,3580,0
|
|
20230828,194100,257168085,3580,3580,3580,3580,0
|
|
20230828,194000,257168085,3580,3580,3580,3580,0
|
|
20230828,193900,257168085,3580,3580,3580,3580,0
|
|
20230828,193800,257168085,3580,3580,3580,3580,0
|
|
20230828,193700,257168085,3580,3580,3580,3580,0
|
|
20230828,193600,257168085,3580,3580,3580,3580,0
|
|
20230828,193500,257168085,3580,3580,3580,3580,0
|
|
20230828,193400,257168085,3580,3580,3580,3580,0
|
|
20230828,193300,257168085,3580,3580,3580,3580,0
|
|
20230828,193200,257168085,3580,3580,3580,3580,0
|
|
20230828,193100,257168085,3580,3580,3580,3580,0
|
|
20230828,193000,257168085,3580,3580,3580,3580,0
|
|
20230828,192900,257168085,3580,3580,3580,3580,0
|
|
20230828,192800,257168085,3580,3580,3580,3580,0
|
|
20230828,192700,257168085,3580,3580,3580,3580,0
|
|
20230828,192600,257168085,3580,3580,3580,3580,1929
|
|
20230828,192500,257168085,3580,3580,3580,3580,0
|
|
20230828,192400,257168085,3580,3580,3580,3580,0
|
|
20230828,192300,257168085,3580,3580,3580,3580,0
|
|
20230828,192200,257168085,3580,3580,3580,3580,0
|
|
20230828,192100,257168085,3580,3580,3580,3580,0
|
|
20230828,192000,257168085,3580,3580,3580,3580,0
|
|
20230828,191900,257168085,3580,3580,3580,3580,0
|
|
20230828,191800,257168085,3580,3580,3580,3580,0
|
|
20230828,191700,257168085,3580,3580,3580,3580,0
|
|
20230828,191600,257168085,3580,3580,3580,3580,0
|
|
20230828,191500,257168085,3580,3580,3580,3580,0
|
|
20230828,191400,257168085,3580,3580,3580,3580,0
|
|
20230828,191300,257168085,3580,3580,3580,3580,0
|
|
20230828,191200,257168085,3580,3580,3580,3580,0
|
|
20230828,191100,257168085,3580,3580,3580,3580,0
|
|
20230828,191000,257168085,3580,3580,3580,3580,0
|
|
20230828,190900,257168085,3580,3580,3580,3580,0
|
|
20230828,190800,257168085,3580,3580,3580,3580,0
|
|
20230828,190700,257168085,3580,3580,3580,3580,0
|
|
20230828,190600,257168085,3580,3580,3580,3580,0
|
|
20230828,190500,257168085,3580,3580,3580,3580,0
|
|
20230828,190400,257168085,3580,3580,3580,3580,0
|
|
20230828,190300,257168085,3580,3580,3580,3580,0
|
|
20230828,190200,257168085,3580,3580,3580,3580,0
|
|
20230828,190100,257168085,3580,3580,3580,3580,0
|
|
20230828,190000,257168085,3580,3580,3580,3580,0
|
|
20230828,185900,257168085,3580,3580,3580,3580,0
|
|
20230828,185800,257168085,3580,3580,3580,3580,0
|
|
20230828,185700,257168085,3580,3580,3580,3580,0
|
|
20230828,185600,257168085,3580,3580,3580,3580,1929
|
|
20230828,185500,257168085,3580,3580,3580,3580,0
|
|
20230828,185400,257168085,3580,3580,3580,3580,0
|
|
20230828,185300,257168085,3580,3580,3580,3580,0
|
|
20230828,185200,257168085,3580,3580,3580,3580,0
|
|
20230828,185100,257168085,3580,3580,3580,3580,0
|
|
20230828,185000,257168085,3580,3580,3580,3580,0
|
|
20230828,184900,257168085,3580,3580,3580,3580,0
|
|
20230828,184800,257168085,3580,3580,3580,3580,0
|
|
20230828,184700,257168085,3580,3580,3580,3580,0
|
|
20230828,184600,257168085,3580,3580,3580,3580,0
|
|
20230828,184500,257168085,3580,3580,3580,3580,0
|
|
20230828,184400,257168085,3580,3580,3580,3580,0
|
|
20230828,184300,257168085,3580,3580,3580,3580,0
|
|
20230828,184200,257168085,3580,3580,3580,3580,0
|
|
20230828,184100,257168085,3580,3580,3580,3580,0
|
|
20230828,184000,257168085,3580,3580,3580,3580,0
|
|
20230828,183900,257168085,3580,3580,3580,3580,0
|
|
20230828,183800,257168085,3580,3580,3580,3580,0
|
|
20230828,183700,257168085,3580,3580,3580,3580,0
|
|
20230828,183600,257168085,3580,3580,3580,3580,0
|
|
20230828,183500,257168085,3580,3580,3580,3580,0
|
|
20230828,183400,257168085,3580,3580,3580,3580,0
|
|
20230828,183300,257168085,3580,3580,3580,3580,0
|
|
20230828,183200,257168085,3580,3580,3580,3580,0
|
|
20230828,183100,257168085,3580,3580,3580,3580,0
|
|
20230828,183000,257168085,3580,3580,3580,3580,0
|
|
20230828,182900,257168085,3580,3580,3580,3580,0
|
|
20230828,182800,257168085,3580,3580,3580,3580,0
|
|
20230828,182700,257168085,3580,3580,3580,3580,0
|
|
20230828,182600,257168085,3580,3580,3580,3580,1929
|
|
20230828,182500,257168085,3580,3580,3580,3580,0
|
|
20230828,182400,257168085,3580,3580,3580,3580,0
|
|
20230828,182300,257168085,3580,3580,3580,3580,0
|
|
20230828,182200,257168085,3580,3580,3580,3580,0
|
|
20230828,182100,257168085,3580,3580,3580,3580,0
|
|
20230828,182000,257168085,3580,3580,3580,3580,0
|
|
20230828,181900,257168085,3580,3580,3580,3580,0
|
|
20230828,181800,257168085,3580,3580,3580,3580,0
|
|
20230828,181700,257168085,3580,3580,3580,3580,0
|
|
20230828,181600,257168085,3580,3580,3580,3580,0
|
|
20230828,181500,257168085,3580,3580,3580,3580,0
|
|
20230828,181400,257168085,3580,3580,3580,3580,0
|
|
20230828,181300,257168085,3580,3580,3580,3580,0
|
|
20230828,181200,257168085,3580,3580,3580,3580,0
|
|
20230828,181100,257168085,3580,3580,3580,3580,0
|
|
20230828,181000,257168085,3580,3580,3580,3580,0
|
|
20230828,180900,257168085,3580,3580,3580,3580,0
|
|
20230828,180800,257168085,3580,3580,3580,3580,0
|
|
20230828,180700,257168085,3580,3580,3580,3580,0
|
|
20230828,180600,257168085,3580,3580,3580,3580,0
|
|
20230828,180500,257168085,3580,3580,3580,3580,0
|
|
20230828,180400,257168085,3580,3580,3580,3580,0
|
|
20230828,180300,257168085,3580,3580,3580,3580,0
|
|
20230828,180200,257168085,3580,3580,3580,3580,0
|
|
20230828,180100,257168085,3580,3580,3580,3580,0
|
|
20230828,180000,257168085,3580,3580,3580,3580,0
|
|
20230828,175900,257168085,3580,3580,3580,3580,0
|
|
20230828,175800,257168085,3580,3580,3580,3580,0
|
|
20230828,175700,257168085,3580,3580,3580,3580,0
|
|
20230828,175600,257168085,3580,3580,3580,3580,1929
|
|
20230828,175500,257168085,3580,3580,3580,3580,0
|
|
20230828,175400,257168085,3580,3580,3580,3580,0
|
|
20230828,175300,257168085,3580,3580,3580,3580,0
|
|
20230828,175200,257168085,3580,3580,3580,3580,0
|
|
20230828,175100,257168085,3580,3580,3580,3580,0
|
|
20230828,175000,257168085,3580,3580,3580,3580,0
|
|
20230828,174900,257168085,3580,3580,3580,3580,0
|
|
20230828,174800,257168085,3580,3580,3580,3580,0
|
|
20230828,174700,257168085,3580,3580,3580,3580,0
|
|
20230828,174600,257168085,3580,3580,3580,3580,0
|
|
20230828,174500,257168085,3580,3580,3580,3580,0
|
|
20230828,174400,257168085,3580,3580,3580,3580,0
|
|
20230828,174300,257168085,3580,3580,3580,3580,0
|
|
20230828,174200,257168085,3580,3580,3580,3580,0
|
|
20230828,174100,257168085,3580,3580,3580,3580,0
|
|
20230828,174000,257168085,3580,3580,3580,3580,0
|
|
20230828,173900,257168085,3580,3580,3580,3580,0
|
|
20230828,173800,257168085,3580,3580,3580,3580,0
|
|
20230828,173700,257168085,3580,3580,3580,3580,0
|
|
20230828,173600,257168085,3580,3580,3580,3580,0
|
|
20230828,173500,257168085,3580,3580,3580,3580,0
|
|
20230828,173400,257168085,3580,3580,3580,3580,0
|
|
20230828,173300,257168085,3580,3580,3580,3580,0
|
|
20230828,173200,257168085,3580,3580,3580,3580,0
|
|
20230828,173100,257168085,3580,3580,3580,3580,0
|
|
20230828,173000,257168085,3580,3580,3580,3580,0
|
|
20230828,172900,257168085,3580,3580,3580,3580,0
|
|
20230828,172800,257168085,3580,3580,3580,3580,0
|
|
20230828,172700,257168085,3580,3580,3580,3580,0
|
|
20230828,172600,257168085,3580,3580,3580,3580,1929
|
|
20230828,172500,257168085,3580,3580,3580,3580,0
|
|
20230828,172400,257168085,3580,3580,3580,3580,0
|
|
20230828,172300,257168085,3580,3580,3580,3580,0
|
|
20230828,172200,257168085,3580,3580,3580,3580,0
|
|
20230828,172100,257168085,3580,3580,3580,3580,0
|
|
20230828,172000,257168085,3580,3580,3580,3580,0
|
|
20230828,171900,257168085,3580,3580,3580,3580,0
|
|
20230828,171800,257168085,3580,3580,3580,3580,0
|
|
20230828,171700,257168085,3580,3580,3580,3580,0
|
|
20230828,171600,257168085,3580,3580,3580,3580,0
|
|
20230828,171500,257168085,3580,3580,3580,3580,0
|
|
20230828,171400,257168085,3580,3580,3580,3580,0
|
|
20230828,171300,257168085,3580,3580,3580,3580,0
|
|
20230828,171200,257168085,3580,3580,3580,3580,0
|
|
20230828,171100,257168085,3580,3580,3580,3580,0
|
|
20230828,171000,257168085,3580,3580,3580,3580,0
|
|
20230828,170900,257168085,3580,3580,3580,3580,0
|
|
20230828,170800,257168085,3580,3580,3580,3580,0
|
|
20230828,170700,257168085,3580,3580,3580,3580,0
|
|
20230828,170600,257168085,3580,3580,3580,3580,0
|
|
20230828,170500,257168085,3580,3580,3580,3580,0
|
|
20230828,170400,257168085,3580,3580,3580,3580,0
|
|
20230828,170300,257168085,3580,3580,3580,3580,0
|
|
20230828,170200,257168085,3580,3580,3580,3580,0
|
|
20230828,170100,257168085,3580,3580,3580,3580,0
|
|
20230828,170000,257168085,3580,3580,3580,3580,0
|
|
20230828,165900,257168085,3580,3580,3580,3580,0
|
|
20230828,165800,257168085,3580,3580,3580,3580,0
|
|
20230828,165700,257168085,3580,3580,3580,3580,0
|
|
20230828,165600,257168085,3580,3580,3580,3580,1929
|
|
20230828,165500,257168085,3580,3580,3580,3580,0
|
|
20230828,165400,257168085,3580,3580,3580,3580,0
|
|
20230828,165300,257168085,3580,3580,3580,3580,0
|
|
20230828,165200,257168085,3580,3580,3580,3580,0
|
|
20230828,165100,257168085,3580,3580,3580,3580,0
|
|
20230828,165000,257168085,3580,3580,3580,3580,0
|
|
20230828,164900,257168085,3580,3580,3580,3580,0
|
|
20230828,164800,257168085,3580,3580,3580,3580,0
|
|
20230828,164700,257168085,3580,3580,3580,3580,0
|
|
20230828,164600,257168085,3580,3580,3580,3580,0
|
|
20230828,164500,257168085,3580,3580,3580,3580,0
|
|
20230828,164400,257168085,3580,3580,3580,3580,0
|
|
20230828,164300,257168085,3580,3580,3580,3580,0
|
|
20230828,164200,257168085,3580,3580,3580,3580,0
|
|
20230828,164100,257168085,3580,3580,3580,3580,0
|
|
20230828,164000,257168085,3580,3580,3580,3580,0
|
|
20230828,163900,257168085,3580,3580,3580,3580,0
|
|
20230828,163800,257168085,3580,3580,3580,3580,0
|
|
20230828,163700,257168085,3580,3580,3580,3580,0
|
|
20230828,163600,257168085,3580,3580,3580,3580,0
|
|
20230828,163500,257168085,3580,3580,3580,3580,0
|
|
20230828,163400,257168085,3580,3580,3580,3580,0
|
|
20230828,163300,257168085,3580,3580,3580,3580,0
|
|
20230828,163200,257168085,3580,3580,3580,3580,0
|
|
20230828,163100,257168085,3580,3580,3580,3580,0
|
|
20230828,163000,257168085,3580,3580,3580,3580,0
|
|
20230828,162900,257168085,3580,3580,3580,3580,0
|
|
20230828,162800,257168085,3580,3580,3580,3580,0
|
|
20230828,162700,257168085,3580,3580,3580,3580,0
|
|
20230828,162600,257168085,3580,3580,3580,3580,1929
|
|
20230828,162500,257168085,3580,3580,3580,3580,0
|
|
20230828,162400,257168085,3580,3580,3580,3580,0
|
|
20230828,162300,257168085,3580,3580,3580,3580,0
|
|
20230828,162200,257168085,3580,3580,3580,3580,0
|
|
20230828,162100,257168085,3580,3580,3580,3580,0
|
|
20230828,162000,257168085,3580,3580,3580,3580,0
|
|
20230828,161900,257168085,3580,3580,3580,3580,0
|
|
20230828,161800,257168085,3580,3580,3580,3580,0
|
|
20230828,161700,257168085,3580,3580,3580,3580,0
|
|
20230828,161600,257168085,3580,3580,3580,3580,0
|
|
20230828,161500,257168085,3580,3580,3580,3580,0
|
|
20230828,161400,257168085,3580,3580,3580,3580,0
|
|
20230828,161300,257168085,3580,3580,3580,3580,0
|
|
20230828,161200,257168085,3580,3580,3580,3580,0
|
|
20230828,161100,257168085,3580,3580,3580,3580,0
|
|
20230828,161000,257168085,3580,3580,3580,3580,0
|
|
20230828,160900,257168085,3580,3580,3580,3580,0
|
|
20230828,160800,257168085,3580,3580,3580,3580,0
|
|
20230828,160700,257168085,3580,3580,3580,3580,0
|
|
20230828,160600,257168085,3580,3580,3580,3580,0
|
|
20230828,160500,257168085,3580,3580,3580,3580,0
|
|
20230828,160400,257168085,3580,3580,3580,3580,0
|
|
20230828,160300,257168085,3580,3580,3580,3580,0
|
|
20230828,160200,257168085,3580,3580,3580,3580,0
|
|
20230828,160100,257168085,3580,3580,3580,3580,0
|
|
20230828,160000,257168085,3580,3580,3580,3580,0
|
|
20230828,155900,257168085,3580,3580,3580,3580,0
|
|
20230828,155800,257168085,3580,3580,3580,3580,0
|
|
20230828,155700,257168085,3580,3580,3580,3580,0
|
|
20230828,155600,257168085,3580,3580,3580,3580,1929
|
|
20230828,155500,257168085,3580,3580,3580,3580,0
|
|
20230828,155400,257168085,3580,3580,3580,3580,0
|
|
20230828,155300,257168085,3580,3580,3580,3580,0
|
|
20230828,155200,257168085,3580,3580,3580,3580,0
|
|
20230828,155100,257168085,3580,3580,3580,3580,0
|
|
20230828,155000,257168085,3580,3580,3580,3580,0
|
|
20230828,154900,257168085,3580,3580,3580,3580,0
|
|
20230828,154800,257168085,3580,3580,3580,3580,0
|
|
20230828,154700,257168085,3580,3580,3580,3580,0
|
|
20230828,154600,257168085,3580,3580,3580,3580,0
|
|
20230828,154500,257168085,3580,3580,3580,3580,0
|
|
20230828,154400,257168085,3580,3580,3580,3580,0
|
|
20230828,154300,257168085,3580,3580,3580,3580,0
|
|
20230828,154200,257168085,3580,3580,3580,3580,0
|
|
20230828,154100,257168085,3580,3580,3580,3580,0
|
|
20230828,154000,257168085,3580,3580,3580,3580,0
|
|
20230828,153900,257168085,3580,3580,3580,3580,0
|
|
20230828,153800,257168085,3580,3580,3580,3580,0
|
|
20230828,153700,257168085,3580,3580,3580,3580,0
|
|
20230828,153600,257168085,3580,3580,3580,3580,0
|
|
20230828,153500,257168085,3580,3580,3580,3580,0
|
|
20230828,153400,257168085,3580,3580,3580,3580,0
|
|
20230828,153300,257168085,3580,3580,3580,3580,0
|
|
20230828,153200,257168085,3580,3580,3580,3580,0
|
|
20230828,153100,257168085,3580,3580,3580,3580,0
|
|
20230828,153000,257168085,3580,3580,3580,3580,1929
|
|
20230828,152900,250262265,3585,3585,3585,3585,0
|
|
20230828,152800,250262265,3585,3585,3585,3585,0
|
|
20230828,152700,250262265,3585,3585,3585,3585,0
|
|
20230828,152600,250262265,3585,3585,3585,3585,0
|
|
20230828,152500,250262265,3585,3585,3585,3585,0
|
|
20230828,152400,250262265,3585,3585,3585,3585,0
|
|
20230828,152300,250262265,3585,3585,3585,3585,0
|
|
20230828,152200,250262265,3585,3585,3585,3585,0
|
|
20230828,152100,250262265,3585,3585,3585,3585,0
|
|
20230828,152000,250262265,3585,3585,3585,3585,0
|
|
20230828,151900,250262265,3585,3585,3585,3585,12
|
|
20230828,151800,250219245,3575,3575,3580,3575,1684
|
|
20230828,151700,244193945,3575,3575,3575,3575,0
|
|
20230828,151600,244193945,3575,3575,3575,3570,513
|
|
20230828,151500,242361770,3575,3575,3575,3575,13
|
|
20230828,151400,242315295,3575,3580,3580,3575,153
|
|
20230828,151300,241768070,3580,3580,3580,3580,0
|
|
20230828,151200,241768070,3580,3580,3580,3580,81
|
|
20230828,151100,241478090,3580,3580,3580,3580,0
|
|
20230828,151000,241478090,3580,3580,3580,3580,101
|
|
20230828,150900,241116510,3580,3580,3580,3580,4
|
|
20230828,150800,241102190,3585,3585,3585,3585,3
|
|
20230828,150700,241091435,3580,3580,3580,3580,67
|
|
20230828,150600,240851575,3575,3580,3580,3575,100
|
|
20230828,150500,240493825,3575,3575,3575,3575,0
|
|
20230828,150400,240493825,3575,3575,3575,3575,0
|
|
20230828,150300,240493825,3575,3575,3575,3575,0
|
|
20230828,150200,240493825,3575,3575,3575,3575,0
|
|
20230828,150100,240493825,3575,3575,3575,3575,0
|
|
20230828,150000,240493825,3575,3575,3575,3575,41
|
|
20230828,145900,240347250,3575,3575,3575,3575,359
|
|
20230828,145800,239063825,3580,3580,3580,3580,150
|
|
20230828,145700,238526825,3585,3585,3585,3585,0
|
|
20230828,145600,238526825,3585,3580,3585,3580,203
|
|
20230828,145500,237799600,3580,3575,3580,3575,41
|
|
20230828,145400,237652970,3575,3575,3575,3575,31
|
|
20230828,145300,237542145,3575,3575,3575,3575,0
|
|
20230828,145200,237542145,3575,3580,3580,3575,20
|
|
20230828,145100,237470590,3575,3575,3575,3575,0
|
|
20230828,145000,237470590,3575,3575,3575,3575,0
|
|
20230828,144900,237470590,3575,3575,3575,3575,0
|
|
20230828,144800,237470590,3575,3575,3575,3575,0
|
|
20230828,144700,237470590,3575,3575,3575,3575,85
|
|
20230828,144600,237166715,3575,3575,3575,3575,0
|
|
20230828,144500,237166715,3575,3575,3575,3575,0
|
|
20230828,144400,237166715,3575,3580,3580,3575,168
|
|
20230828,144300,236565840,3580,3580,3580,3580,390
|
|
20230828,144200,235169640,3580,3580,3580,3580,0
|
|
20230828,144100,235169640,3580,3580,3580,3580,10
|
|
20230828,144000,235133840,3580,3580,3580,3580,0
|
|
20230828,143900,235133840,3580,3580,3580,3580,0
|
|
20230828,143800,235133840,3580,3580,3580,3580,0
|
|
20230828,143700,235133840,3580,3580,3580,3580,0
|
|
20230828,143600,235133840,3580,3580,3580,3580,150
|
|
20230828,143500,234596840,3580,3580,3580,3580,0
|
|
20230828,143400,234596840,3580,3585,3585,3580,91
|
|
20230828,143300,234271045,3585,3585,3585,3585,10
|
|
20230828,143200,234235195,3585,3585,3585,3585,0
|
|
20230828,143100,234235195,3585,3585,3585,3585,0
|
|
20230828,143000,234235195,3585,3585,3585,3585,14
|
|
20230828,142900,234185005,3585,3585,3585,3585,0
|
|
20230828,142800,234185005,3585,3585,3585,3585,50
|
|
20230828,142700,234005755,3585,3585,3585,3585,0
|
|
20230828,142600,234005755,3585,3585,3585,3585,50
|
|
20230828,142500,233826505,3585,3585,3585,3585,0
|
|
20230828,142400,233826505,3585,3585,3585,3585,0
|
|
20230828,142300,233826505,3585,3585,3585,3585,0
|
|
20230828,142200,233826505,3585,3585,3585,3585,0
|
|
20230828,142100,233826505,3585,3585,3585,3585,0
|
|
20230828,142000,233826505,3585,3585,3585,3585,0
|
|
20230828,141900,233826505,3585,3585,3585,3585,1
|
|
20230828,141800,233822920,3580,3580,3580,3580,0
|
|
20230828,141700,233822920,3580,3580,3580,3580,163
|
|
20230828,141600,233239380,3575,3575,3575,3575,0
|
|
20230828,141500,233239380,3575,3575,3575,3575,10
|
|
20230828,141400,233203630,3575,3580,3580,3575,411
|
|
20230828,141300,231732255,3575,3575,3575,3575,0
|
|
20230828,141200,231732255,3575,3575,3575,3575,0
|
|
20230828,141100,231732255,3575,3575,3575,3575,230
|
|
20230828,141000,230910005,3575,3575,3575,3575,0
|
|
20230828,140900,230910005,3575,3575,3575,3575,50
|
|
20230828,140800,230731255,3570,3570,3570,3570,0
|
|
20230828,140700,230731255,3570,3575,3575,3570,818
|
|
20230828,140600,227810970,3575,3580,3580,3575,152
|
|
20230828,140500,227267320,3585,3585,3585,3585,0
|
|
20230828,140400,227267320,3585,3585,3585,3585,1
|
|
20230828,140300,227263735,3585,3585,3585,3585,0
|
|
20230828,140200,227263735,3585,3585,3585,3585,0
|
|
20230828,140100,227263735,3585,3585,3585,3585,0
|
|
20230828,140000,227263735,3585,3585,3585,3585,0
|
|
20230828,135900,227263735,3585,3585,3585,3585,0
|
|
20230828,135800,227263735,3585,3585,3585,3585,246
|
|
20230828,135700,226381825,3585,3585,3585,3585,0
|
|
20230828,135600,226381825,3585,3585,3585,3585,4
|
|
20230828,135500,226367485,3585,3585,3585,3585,0
|
|
20230828,135400,226367485,3585,3585,3585,3585,2
|
|
20230828,135300,226360315,3585,3585,3585,3585,1
|
|
20230828,135200,226356730,3575,3575,3575,3575,0
|
|
20230828,135100,226356730,3575,3575,3575,3575,0
|
|
20230828,135000,226356730,3575,3575,3575,3575,0
|
|
20230828,134900,226356730,3575,3575,3575,3575,0
|
|
20230828,134800,226356730,3575,3575,3575,3575,0
|
|
20230828,134700,226356730,3575,3575,3575,3575,0
|
|
20230828,134600,226356730,3575,3575,3575,3575,0
|
|
20230828,134500,226356730,3575,3575,3575,3575,0
|
|
20230828,134400,226356730,3575,3575,3575,3575,0
|
|
20230828,134300,226356730,3575,3575,3575,3575,0
|
|
20230828,134200,226356730,3575,3575,3575,3575,0
|
|
20230828,134100,226356730,3575,3575,3575,3575,0
|
|
20230828,134000,226356730,3575,3575,3575,3575,0
|
|
20230828,133900,226356730,3575,3575,3575,3575,0
|
|
20230828,133800,226356730,3575,3575,3575,3575,0
|
|
20230828,133700,226356730,3575,3575,3575,3575,500
|
|
20230828,133600,224569230,3575,3575,3575,3575,500
|
|
20230828,133500,222781730,3570,3575,3575,3570,1000
|
|
20230828,133400,219211725,3570,3585,3585,3570,200
|
|
20230828,133300,218496520,3595,3595,3595,3595,0
|
|
20230828,133200,218496520,3595,3590,3595,3580,902
|
|
20230828,133100,215258165,3580,3585,3585,3580,400
|
|
20230828,133000,213826160,3585,3585,3585,3585,0
|
|
20230828,132900,213826160,3585,3585,3585,3585,2
|
|
20230828,132800,213818990,3585,3585,3585,3585,0
|
|
20230828,132700,213818990,3585,3585,3585,3585,415
|
|
20230828,132600,212331215,3585,3585,3585,3585,43
|
|
20230828,132500,212177060,3585,3585,3585,3585,0
|
|
20230828,132400,212177060,3585,3585,3585,3585,0
|
|
20230828,132300,212177060,3585,3585,3585,3585,0
|
|
20230828,132200,212177060,3585,3585,3585,3585,0
|
|
20230828,132100,212177060,3585,3585,3585,3585,50
|
|
20230828,132000,211997810,3590,3590,3590,3590,0
|
|
20230828,131900,211997810,3590,3590,3590,3590,0
|
|
20230828,131800,211997810,3590,3590,3590,3590,8
|
|
20230828,131700,211969090,3590,3590,3590,3590,0
|
|
20230828,131600,211969090,3590,3590,3590,3590,0
|
|
20230828,131500,211969090,3590,3590,3590,3590,0
|
|
20230828,131400,211969090,3590,3590,3590,3590,0
|
|
20230828,131300,211969090,3590,3585,3590,3585,150
|
|
20230828,131200,211430640,3580,3580,3580,3580,100
|
|
20230828,131100,211072640,3580,3580,3580,3580,0
|
|
20230828,131000,211072640,3580,3580,3580,3580,0
|
|
20230828,130900,211072640,3580,3580,3580,3580,1546
|
|
20230828,130800,205537960,3575,3575,3575,3575,120
|
|
20230828,130700,205108960,3570,3570,3570,3570,10
|
|
20230828,130600,205073260,3575,3575,3575,3575,140
|
|
20230828,130500,204572760,3565,3565,3565,3565,0
|
|
20230828,130400,204572760,3565,3565,3565,3565,0
|
|
20230828,130300,204572760,3565,3565,3565,3565,259
|
|
20230828,130200,203649425,3560,3560,3560,3560,0
|
|
20230828,130100,203649425,3560,3570,3570,3560,800
|
|
20230828,130000,200798275,3570,3570,3570,3570,0
|
|
20230828,125900,200798275,3570,3570,3570,3570,0
|
|
20230828,125800,200798275,3570,3570,3570,3570,0
|
|
20230828,125700,200798275,3570,3570,3570,3570,0
|
|
20230828,125600,200798275,3570,3580,3580,3570,1510
|
|
20230828,125500,195407475,3580,3580,3580,3580,0
|
|
20230828,125400,195407475,3580,3580,3580,3580,0
|
|
20230828,125300,195407475,3580,3580,3580,3580,0
|
|
20230828,125200,195407475,3580,3580,3580,3580,0
|
|
20230828,125100,195407475,3580,3575,3585,3575,391
|
|
20230828,125000,194007745,3575,3590,3590,3575,1210
|
|
20230828,124900,189680345,3590,3590,3590,3590,10
|
|
20230828,124800,189644445,3590,3590,3590,3590,5
|
|
20230828,124700,189626495,3575,3575,3575,3575,0
|
|
20230828,124600,189626495,3575,3575,3575,3575,0
|
|
20230828,124500,189626495,3575,3575,3575,3575,0
|
|
20230828,124400,189626495,3575,3575,3575,3575,0
|
|
20230828,124300,189626495,3575,3585,3585,3575,260
|
|
20230828,124200,188696445,3585,3585,3585,3585,0
|
|
20230828,124100,188696445,3585,3590,3590,3585,200
|
|
20230828,124000,187979440,3595,3595,3595,3595,0
|
|
20230828,123900,187979440,3595,3595,3595,3595,0
|
|
20230828,123800,187979440,3595,3595,3595,3595,0
|
|
20230828,123700,187979440,3595,3595,3595,3595,20
|
|
20230828,123600,187907540,3590,3590,3590,3590,0
|
|
20230828,123500,187907540,3590,3590,3590,3590,0
|
|
20230828,123400,187907540,3590,3590,3590,3590,0
|
|
20230828,123300,187907540,3590,3590,3590,3590,0
|
|
20230828,123200,187907540,3590,3590,3590,3590,0
|
|
20230828,123100,187907540,3590,3590,3590,3590,0
|
|
20230828,123000,187907540,3590,3590,3590,3590,0
|
|
20230828,122900,187907540,3590,3590,3590,3590,1
|
|
20230828,122800,187903950,3595,3595,3595,3595,0
|
|
20230828,122700,187903950,3595,3595,3595,3595,966
|
|
20230828,122600,184431180,3595,3590,3595,3590,4
|
|
20230828,122500,184416805,3585,3585,3585,3585,0
|
|
20230828,122400,184416805,3585,3585,3585,3585,0
|
|
20230828,122300,184416805,3585,3580,3585,3580,373
|
|
20230828,122200,183081420,3575,3585,3585,3575,200
|
|
20230828,122100,182366180,3585,3585,3585,3585,0
|
|
20230828,122000,182366180,3585,3590,3590,3585,631
|
|
20230828,121900,180100995,3580,3580,3580,3580,44
|
|
20230828,121800,179943475,3580,3580,3580,3580,0
|
|
20230828,121700,179943475,3580,3580,3580,3580,0
|
|
20230828,121600,179943475,3580,3580,3580,3580,0
|
|
20230828,121500,179943475,3580,3580,3580,3580,0
|
|
20230828,121400,179943475,3580,3580,3580,3580,3
|
|
20230828,121300,179932735,3600,3600,3600,3600,0
|
|
20230828,121200,179932735,3600,3600,3600,3600,231
|
|
20230828,121100,179101135,3600,3600,3600,3600,0
|
|
20230828,121000,179101135,3600,3600,3600,3600,3
|
|
20230828,120900,179090335,3600,3600,3605,3600,691
|
|
20230828,120800,176602720,3600,3600,3600,3600,759
|
|
20230828,120700,173870320,3600,3600,3600,3600,114
|
|
20230828,120600,173459920,3600,3585,3600,3585,9309
|
|
20230828,120500,140058515,3585,3585,3585,3585,0
|
|
20230828,120400,140058515,3585,3585,3585,3585,67
|
|
20230828,120300,139818320,3570,3575,3575,3570,59
|
|
20230828,120200,139607685,3580,3580,3580,3580,0
|
|
20230828,120100,139607685,3580,3580,3580,3580,0
|
|
20230828,120000,139607685,3580,3580,3580,3580,270
|
|
20230828,115900,138641085,3570,3570,3570,3570,0
|
|
20230828,115800,138641085,3570,3570,3570,3570,0
|
|
20230828,115700,138641085,3570,3570,3570,3570,0
|
|
20230828,115600,138641085,3570,3570,3570,3570,0
|
|
20230828,115500,138641085,3570,3570,3570,3570,1
|
|
20230828,115400,138637515,3560,3560,3560,3560,0
|
|
20230828,115300,138637515,3560,3560,3560,3560,0
|
|
20230828,115200,138637515,3560,3560,3560,3560,0
|
|
20230828,115100,138637515,3560,3560,3560,3560,0
|
|
20230828,115000,138637515,3560,3560,3560,3560,0
|
|
20230828,114900,138637515,3560,3560,3560,3560,0
|
|
20230828,114800,138637515,3560,3585,3585,3560,1201
|
|
20230828,114700,134352625,3585,3585,3585,3585,10
|
|
20230828,114600,134316775,3575,3580,3580,3575,1550
|
|
20230828,114500,128772370,3580,3580,3580,3580,279
|
|
20230828,114400,127773550,3585,3585,3585,3585,0
|
|
20230828,114300,127773550,3585,3585,3585,3585,28
|
|
20230828,114200,127673170,3585,3585,3585,3585,0
|
|
20230828,114100,127673170,3585,3585,3585,3585,1
|
|
20230828,114000,127669585,3585,3585,3585,3585,0
|
|
20230828,113900,127669585,3585,3585,3585,3585,1
|
|
20230828,113800,127666000,3580,3580,3580,3580,0
|
|
20230828,113700,127666000,3580,3580,3580,3580,0
|
|
20230828,113600,127666000,3580,3585,3585,3580,949
|
|
20230828,113500,124267585,3585,3585,3585,3585,1
|
|
20230828,113400,124264000,3590,3590,3590,3590,0
|
|
20230828,113300,124264000,3590,3585,3590,3585,100
|
|
20230828,113200,123905040,3585,3585,3585,3585,0
|
|
20230828,113100,123905040,3585,3585,3585,3585,0
|
|
20230828,113000,123905040,3585,3585,3585,3585,0
|
|
20230828,112900,123905040,3585,3585,3585,3585,0
|
|
20230828,112800,123905040,3585,3585,3585,3585,0
|
|
20230828,112700,123905040,3585,3585,3585,3585,5
|
|
20230828,112600,123887115,3580,3580,3580,3580,0
|
|
20230828,112500,123887115,3580,3580,3580,3580,3
|
|
20230828,112400,123876375,3580,3580,3580,3580,0
|
|
20230828,112300,123876375,3580,3580,3580,3580,1000
|
|
20230828,112200,120296375,3585,3585,3585,3585,110
|
|
20230828,112100,119902025,3585,3585,3585,3585,0
|
|
20230828,112000,119902025,3585,3580,3585,3580,255
|
|
20230828,111900,118988625,3590,3590,3590,3590,0
|
|
20230828,111800,118988625,3590,3590,3590,3590,45
|
|
20230828,111700,118827075,3595,3595,3595,3595,0
|
|
20230828,111600,118827075,3595,3595,3595,3595,3
|
|
20230828,111500,118816290,3590,3590,3590,3590,9
|
|
20230828,111400,118783980,3590,3590,3590,3590,51
|
|
20230828,111300,118600890,3580,3580,3580,3580,1020
|
|
20230828,111200,114949290,3580,3580,3580,3580,0
|
|
20230828,111100,114949290,3580,3600,3600,3580,311
|
|
20230828,111000,113831865,3595,3590,3595,3590,200
|
|
20230828,110900,113113365,3605,3605,3605,3605,0
|
|
20230828,110800,113113365,3605,3605,3605,3605,0
|
|
20230828,110700,113113365,3605,3600,3605,3600,218
|
|
20230828,110600,112328090,3605,3580,3605,3580,4350
|
|
20230828,110500,96717885,3580,3580,3580,3580,237
|
|
20230828,110400,95869425,3580,3580,3580,3580,59
|
|
20230828,110300,95658205,3575,3575,3575,3575,51
|
|
20230828,110200,95475880,3580,3580,3580,3580,5
|
|
20230828,110100,95457980,3575,3575,3575,3575,0
|
|
20230828,110000,95457980,3575,3575,3575,3575,0
|
|
20230828,105900,95457980,3575,3575,3575,3575,10
|
|
20230828,105800,95422230,3580,3580,3580,3580,0
|
|
20230828,105700,95422230,3580,3580,3580,3580,0
|
|
20230828,105600,95422230,3580,3580,3580,3580,67
|
|
20230828,105500,95182370,3580,3580,3580,3580,620
|
|
20230828,105400,92962770,3580,3580,3580,3580,0
|
|
20230828,105300,92962770,3580,3580,3580,3580,49
|
|
20230828,105200,92787350,3580,3580,3580,3580,12
|
|
20230828,105100,92744390,3575,3575,3575,3575,0
|
|
20230828,105000,92744390,3575,3575,3575,3575,445
|
|
20230828,104900,91153515,3575,3575,3575,3575,3
|
|
20230828,104800,91142790,3575,3575,3575,3575,54
|
|
20230828,104700,90949740,3575,3575,3575,3575,310
|
|
20230828,104600,89841490,3575,3575,3575,3575,12
|
|
20230828,104500,89798590,3575,3575,3575,3575,20
|
|
20230828,104400,89727090,3575,3570,3575,3570,224
|
|
20230828,104300,88926410,3570,3570,3570,3570,0
|
|
20230828,104200,88926410,3570,3565,3570,3565,41
|
|
20230828,104100,88780110,3565,3565,3565,3565,46
|
|
20230828,104000,88616120,3560,3565,3565,3560,1073
|
|
20230828,103900,84793685,3560,3560,3560,3560,450
|
|
20230828,103800,83191685,3555,3560,3560,3555,1063
|
|
20230828,103700,79407920,3555,3555,3555,3555,0
|
|
20230828,103600,79407920,3555,3555,3555,3555,683
|
|
20230828,103500,76979855,3560,3560,3560,3560,0
|
|
20230828,103400,76979855,3560,3560,3560,3560,287
|
|
20230828,103300,75958135,3560,3560,3560,3560,0
|
|
20230828,103200,75958135,3560,3560,3560,3560,0
|
|
20230828,103100,75958135,3560,3560,3560,3560,1202
|
|
20230828,103000,71679015,3560,3560,3560,3560,0
|
|
20230828,102900,71679015,3560,3560,3560,3560,310
|
|
20230828,102800,70575415,3560,3560,3560,3560,0
|
|
20230828,102700,70575415,3560,3565,3565,3560,70
|
|
20230828,102600,70326065,3560,3560,3560,3560,41
|
|
20230828,102500,70180105,3560,3560,3560,3560,0
|
|
20230828,102400,70180105,3560,3560,3560,3560,0
|
|
20230828,102300,70180105,3560,3560,3560,3560,0
|
|
20230828,102200,70180105,3560,3560,3560,3560,0
|
|
20230828,102100,70180105,3560,3560,3560,3560,21
|
|
20230828,102000,70105345,3555,3555,3555,3555,1387
|
|
20230828,101900,65174560,3555,3555,3555,3555,0
|
|
20230828,101800,65174560,3555,3555,3555,3555,925
|
|
20230828,101700,61886185,3555,3550,3555,3550,10
|
|
20230828,101600,61850645,3550,3550,3550,3550,1
|
|
20230828,101500,61847095,3555,3555,3555,3555,0
|
|
20230828,101400,61847095,3555,3555,3555,3555,0
|
|
20230828,101300,61847095,3555,3555,3555,3555,0
|
|
20230828,101200,61847095,3555,3555,3555,3555,0
|
|
20230828,101100,61847095,3555,3555,3555,3555,1
|
|
20230828,101000,61843540,3555,3545,3555,3545,320
|
|
20230828,100900,60708990,3550,3550,3550,3550,0
|
|
20230828,100800,60708990,3550,3540,3550,3540,1416
|
|
20230828,100700,55690760,3540,3540,3540,3540,30
|
|
20230828,100600,55584560,3545,3545,3545,3545,0
|
|
20230828,100500,55584560,3545,3545,3545,3545,50
|
|
20230828,100400,55407310,3545,3545,3545,3545,406
|
|
20230828,100300,53968040,3545,3545,3545,3545,500
|
|
20230828,100200,52195540,3550,3550,3550,3550,0
|
|
20230828,100100,52195540,3550,3550,3550,3550,0
|
|
20230828,100000,52195540,3550,3550,3550,3550,100
|
|
20230828,095900,51840540,3550,3550,3550,3550,0
|
|
20230828,095800,51840540,3550,3545,3550,3540,505
|
|
20230828,095700,50052125,3550,3550,3550,3550,18
|
|
20230828,095600,49988225,3550,3550,3550,3550,0
|
|
20230828,095500,49988225,3550,3550,3550,3550,1
|
|
20230828,095400,49984675,3550,3550,3550,3550,3
|
|
20230828,095300,49974025,3545,3545,3545,3545,50
|
|
20230828,095200,49796775,3550,3550,3550,3550,0
|
|
20230828,095100,49796775,3550,3550,3550,3550,5
|
|
20230828,095000,49779025,3550,3550,3550,3550,0
|
|
20230828,094900,49779025,3550,3550,3550,3550,0
|
|
20230828,094800,49779025,3550,3550,3550,3550,0
|
|
20230828,094700,49779025,3550,3550,3550,3550,0
|
|
20230828,094600,49779025,3550,3550,3550,3550,0
|
|
20230828,094500,49779025,3550,3550,3550,3550,0
|
|
20230828,094400,49779025,3550,3550,3550,3550,282
|
|
20230828,094300,48777925,3550,3540,3550,3535,501
|
|
20230828,094200,47006855,3550,3550,3550,3550,2
|
|
20230828,094100,46999755,3535,3550,3550,3535,156
|
|
20230828,094000,46446330,3550,3550,3550,3535,474
|
|
20230828,093900,44770710,3540,3550,3550,3540,668
|
|
20230828,093800,42405965,3550,3550,3550,3550,34
|
|
20230828,093700,42285265,3550,3550,3550,3550,4
|
|
20230828,093600,42271065,3545,3545,3545,3545,6
|
|
20230828,093500,42249795,3550,3550,3550,3550,0
|
|
20230828,093400,42249795,3550,3550,3550,3550,0
|
|
20230828,093300,42249795,3550,3555,3555,3550,101
|
|
20230828,093200,41891140,3555,3550,3565,3550,290
|
|
20230828,093100,40860215,3550,3575,3580,3550,417
|
|
20230828,093000,39372870,3585,3585,3585,3585,0
|
|
20230828,092900,39372870,3585,3570,3585,3570,1197
|
|
20230828,092800,35092655,3580,3540,3580,3540,578
|
|
20230828,092700,33032910,3555,3550,3555,3550,543
|
|
20230828,092600,31102755,3550,3530,3550,3530,927
|
|
20230828,092500,27819000,3535,3535,3535,3535,0
|
|
20230828,092400,27819000,3535,3535,3535,3535,0
|
|
20230828,092300,27819000,3535,3520,3535,3520,1349
|
|
20230828,092200,23067715,3515,3520,3520,3515,10
|
|
20230828,092100,23032520,3520,3520,3520,3520,62
|
|
20230828,092000,22814280,3520,3525,3525,3520,600
|
|
20230828,091900,20702275,3525,3525,3525,3525,0
|
|
20230828,091800,20702275,3525,3525,3525,3525,0
|
|
20230828,091700,20702275,3525,3525,3525,3525,10
|
|
20230828,091600,20667025,3525,3525,3525,3525,0
|
|
20230828,091500,20667025,3525,3530,3535,3525,12
|
|
20230828,091400,20624660,3535,3535,3535,3535,1
|
|
20230828,091300,20621125,3535,3520,3535,3520,63
|
|
20230828,091200,20399050,3515,3510,3515,3510,678
|
|
20230828,091100,18016100,3510,3510,3510,3510,106
|
|
20230828,091000,17644040,3510,3510,3510,3510,7
|
|
20230828,090900,17619470,3510,3505,3510,3505,698
|
|
20230828,090800,15169980,3505,3510,3510,3505,1745
|
|
20230828,090700,9052040,3510,3510,3510,3510,500
|
|
20230828,090600,7297040,3510,3515,3515,3510,301
|
|
20230828,090500,6239030,3515,3515,3515,3515,320
|
|
20230828,090400,5114230,3515,3515,3515,3515,0
|
|
20230828,090300,5114230,3515,3505,3515,3505,73
|
|
20230828,090200,4858145,3505,3515,3515,3505,167
|
|
20230828,090100,4272640,3515,3515,3515,3515,0
|
|
20230828,090000,4272640,3515,3505,3515,3505,1218
|