663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,200000,111783180,4235,4235,4235,4235,3372
|
|
20230828,195900,111783180,4235,4235,4235,4235,0
|
|
20230828,195800,111783180,4235,4235,4235,4235,0
|
|
20230828,195700,111783180,4235,4235,4235,4235,0
|
|
20230828,195600,111783180,4235,4235,4235,4235,0
|
|
20230828,195500,111783180,4235,4235,4235,4235,0
|
|
20230828,195400,111783180,4235,4235,4235,4235,0
|
|
20230828,195300,111783180,4235,4235,4235,4235,0
|
|
20230828,195200,111783180,4235,4235,4235,4235,0
|
|
20230828,195100,111783180,4235,4235,4235,4235,0
|
|
20230828,195000,111783180,4235,4235,4235,4235,0
|
|
20230828,194900,111783180,4235,4235,4235,4235,0
|
|
20230828,194800,111783180,4235,4235,4235,4235,0
|
|
20230828,194700,111783180,4235,4235,4235,4235,0
|
|
20230828,194600,111783180,4235,4235,4235,4235,0
|
|
20230828,194500,111783180,4235,4235,4235,4235,0
|
|
20230828,194400,111783180,4235,4235,4235,4235,0
|
|
20230828,194300,111783180,4235,4235,4235,4235,0
|
|
20230828,194200,111783180,4235,4235,4235,4235,0
|
|
20230828,194100,111783180,4235,4235,4235,4235,0
|
|
20230828,194000,111783180,4235,4235,4235,4235,0
|
|
20230828,193900,111783180,4235,4235,4235,4235,0
|
|
20230828,193800,111783180,4235,4235,4235,4235,0
|
|
20230828,193700,111783180,4235,4235,4235,4235,0
|
|
20230828,193600,111783180,4235,4235,4235,4235,0
|
|
20230828,193500,111783180,4235,4235,4235,4235,0
|
|
20230828,193400,111783180,4235,4235,4235,4235,0
|
|
20230828,193300,111783180,4235,4235,4235,4235,0
|
|
20230828,193200,111783180,4235,4235,4235,4235,0
|
|
20230828,193100,111783180,4235,4235,4235,4235,0
|
|
20230828,193000,111783180,4235,4235,4235,4235,3372
|
|
20230828,192900,111783180,4235,4235,4235,4235,0
|
|
20230828,192800,111783180,4235,4235,4235,4235,0
|
|
20230828,192700,111783180,4235,4235,4235,4235,0
|
|
20230828,192600,111783180,4235,4235,4235,4235,0
|
|
20230828,192500,111783180,4235,4235,4235,4235,0
|
|
20230828,192400,111783180,4235,4235,4235,4235,0
|
|
20230828,192300,111783180,4235,4235,4235,4235,0
|
|
20230828,192200,111783180,4235,4235,4235,4235,0
|
|
20230828,192100,111783180,4235,4235,4235,4235,0
|
|
20230828,192000,111783180,4235,4235,4235,4235,0
|
|
20230828,191900,111783180,4235,4235,4235,4235,0
|
|
20230828,191800,111783180,4235,4235,4235,4235,0
|
|
20230828,191700,111783180,4235,4235,4235,4235,0
|
|
20230828,191600,111783180,4235,4235,4235,4235,0
|
|
20230828,191500,111783180,4235,4235,4235,4235,0
|
|
20230828,191400,111783180,4235,4235,4235,4235,0
|
|
20230828,191300,111783180,4235,4235,4235,4235,0
|
|
20230828,191200,111783180,4235,4235,4235,4235,0
|
|
20230828,191100,111783180,4235,4235,4235,4235,0
|
|
20230828,191000,111783180,4235,4235,4235,4235,0
|
|
20230828,190900,111783180,4235,4235,4235,4235,0
|
|
20230828,190800,111783180,4235,4235,4235,4235,0
|
|
20230828,190700,111783180,4235,4235,4235,4235,0
|
|
20230828,190600,111783180,4235,4235,4235,4235,0
|
|
20230828,190500,111783180,4235,4235,4235,4235,0
|
|
20230828,190400,111783180,4235,4235,4235,4235,0
|
|
20230828,190300,111783180,4235,4235,4235,4235,0
|
|
20230828,190200,111783180,4235,4235,4235,4235,0
|
|
20230828,190100,111783180,4235,4235,4235,4235,0
|
|
20230828,190000,111783180,4235,4235,4235,4235,3372
|
|
20230828,185900,111783180,4235,4235,4235,4235,0
|
|
20230828,185800,111783180,4235,4235,4235,4235,0
|
|
20230828,185700,111783180,4235,4235,4235,4235,0
|
|
20230828,185600,111783180,4235,4235,4235,4235,0
|
|
20230828,185500,111783180,4235,4235,4235,4235,0
|
|
20230828,185400,111783180,4235,4235,4235,4235,0
|
|
20230828,185300,111783180,4235,4235,4235,4235,0
|
|
20230828,185200,111783180,4235,4235,4235,4235,0
|
|
20230828,185100,111783180,4235,4235,4235,4235,0
|
|
20230828,185000,111783180,4235,4235,4235,4235,0
|
|
20230828,184900,111783180,4235,4235,4235,4235,0
|
|
20230828,184800,111783180,4235,4235,4235,4235,0
|
|
20230828,184700,111783180,4235,4235,4235,4235,0
|
|
20230828,184600,111783180,4235,4235,4235,4235,0
|
|
20230828,184500,111783180,4235,4235,4235,4235,0
|
|
20230828,184400,111783180,4235,4235,4235,4235,0
|
|
20230828,184300,111783180,4235,4235,4235,4235,0
|
|
20230828,184200,111783180,4235,4235,4235,4235,0
|
|
20230828,184100,111783180,4235,4235,4235,4235,0
|
|
20230828,184000,111783180,4235,4235,4235,4235,0
|
|
20230828,183900,111783180,4235,4235,4235,4235,0
|
|
20230828,183800,111783180,4235,4235,4235,4235,0
|
|
20230828,183700,111783180,4235,4235,4235,4235,0
|
|
20230828,183600,111783180,4235,4235,4235,4235,0
|
|
20230828,183500,111783180,4235,4235,4235,4235,0
|
|
20230828,183400,111783180,4235,4235,4235,4235,0
|
|
20230828,183300,111783180,4235,4235,4235,4235,0
|
|
20230828,183200,111783180,4235,4235,4235,4235,0
|
|
20230828,183100,111783180,4235,4235,4235,4235,0
|
|
20230828,183000,111783180,4235,4235,4235,4235,3372
|
|
20230828,182900,111783180,4235,4235,4235,4235,0
|
|
20230828,182800,111783180,4235,4235,4235,4235,0
|
|
20230828,182700,111783180,4235,4235,4235,4235,0
|
|
20230828,182600,111783180,4235,4235,4235,4235,0
|
|
20230828,182500,111783180,4235,4235,4235,4235,0
|
|
20230828,182400,111783180,4235,4235,4235,4235,0
|
|
20230828,182300,111783180,4235,4235,4235,4235,0
|
|
20230828,182200,111783180,4235,4235,4235,4235,0
|
|
20230828,182100,111783180,4235,4235,4235,4235,0
|
|
20230828,182000,111783180,4235,4235,4235,4235,0
|
|
20230828,181900,111783180,4235,4235,4235,4235,0
|
|
20230828,181800,111783180,4235,4235,4235,4235,0
|
|
20230828,181700,111783180,4235,4235,4235,4235,0
|
|
20230828,181600,111783180,4235,4235,4235,4235,0
|
|
20230828,181500,111783180,4235,4235,4235,4235,0
|
|
20230828,181400,111783180,4235,4235,4235,4235,0
|
|
20230828,181300,111783180,4235,4235,4235,4235,0
|
|
20230828,181200,111783180,4235,4235,4235,4235,0
|
|
20230828,181100,111783180,4235,4235,4235,4235,0
|
|
20230828,181000,111783180,4235,4235,4235,4235,0
|
|
20230828,180900,111783180,4235,4235,4235,4235,0
|
|
20230828,180800,111783180,4235,4235,4235,4235,0
|
|
20230828,180700,111783180,4235,4235,4235,4235,0
|
|
20230828,180600,111783180,4235,4235,4235,4235,0
|
|
20230828,180500,111783180,4235,4235,4235,4235,0
|
|
20230828,180400,111783180,4235,4235,4235,4235,0
|
|
20230828,180300,111783180,4235,4235,4235,4235,0
|
|
20230828,180200,111783180,4235,4235,4235,4235,0
|
|
20230828,180100,111783180,4235,4235,4235,4235,0
|
|
20230828,180000,111783180,4235,4235,4235,4235,3372
|
|
20230828,175900,111783180,4235,4235,4235,4235,0
|
|
20230828,175800,111783180,4235,4235,4235,4235,0
|
|
20230828,175700,111783180,4235,4235,4235,4235,0
|
|
20230828,175600,111783180,4235,4235,4235,4235,0
|
|
20230828,175500,111783180,4235,4235,4235,4235,0
|
|
20230828,175400,111783180,4235,4235,4235,4235,0
|
|
20230828,175300,111783180,4235,4235,4235,4235,0
|
|
20230828,175200,111783180,4235,4235,4235,4235,0
|
|
20230828,175100,111783180,4235,4235,4235,4235,0
|
|
20230828,175000,111783180,4235,4235,4235,4235,0
|
|
20230828,174900,111783180,4235,4235,4235,4235,0
|
|
20230828,174800,111783180,4235,4235,4235,4235,0
|
|
20230828,174700,111783180,4235,4235,4235,4235,0
|
|
20230828,174600,111783180,4235,4235,4235,4235,0
|
|
20230828,174500,111783180,4235,4235,4235,4235,0
|
|
20230828,174400,111783180,4235,4235,4235,4235,0
|
|
20230828,174300,111783180,4235,4235,4235,4235,0
|
|
20230828,174200,111783180,4235,4235,4235,4235,0
|
|
20230828,174100,111783180,4235,4235,4235,4235,0
|
|
20230828,174000,111783180,4235,4235,4235,4235,0
|
|
20230828,173900,111783180,4235,4235,4235,4235,0
|
|
20230828,173800,111783180,4235,4235,4235,4235,0
|
|
20230828,173700,111783180,4235,4235,4235,4235,0
|
|
20230828,173600,111783180,4235,4235,4235,4235,0
|
|
20230828,173500,111783180,4235,4235,4235,4235,0
|
|
20230828,173400,111783180,4235,4235,4235,4235,0
|
|
20230828,173300,111783180,4235,4235,4235,4235,0
|
|
20230828,173200,111783180,4235,4235,4235,4235,0
|
|
20230828,173100,111783180,4235,4235,4235,4235,0
|
|
20230828,173000,111783180,4235,4235,4235,4235,3372
|
|
20230828,172900,111783180,4235,4235,4235,4235,0
|
|
20230828,172800,111783180,4235,4235,4235,4235,0
|
|
20230828,172700,111783180,4235,4235,4235,4235,0
|
|
20230828,172600,111783180,4235,4235,4235,4235,0
|
|
20230828,172500,111783180,4235,4235,4235,4235,0
|
|
20230828,172400,111783180,4235,4235,4235,4235,0
|
|
20230828,172300,111783180,4235,4235,4235,4235,0
|
|
20230828,172200,111783180,4235,4235,4235,4235,0
|
|
20230828,172100,111783180,4235,4235,4235,4235,0
|
|
20230828,172000,111783180,4235,4235,4235,4235,0
|
|
20230828,171900,111783180,4235,4235,4235,4235,0
|
|
20230828,171800,111783180,4235,4235,4235,4235,0
|
|
20230828,171700,111783180,4235,4235,4235,4235,0
|
|
20230828,171600,111783180,4235,4235,4235,4235,0
|
|
20230828,171500,111783180,4235,4235,4235,4235,0
|
|
20230828,171400,111783180,4235,4235,4235,4235,0
|
|
20230828,171300,111783180,4235,4235,4235,4235,0
|
|
20230828,171200,111783180,4235,4235,4235,4235,0
|
|
20230828,171100,111783180,4235,4235,4235,4235,0
|
|
20230828,171000,111783180,4235,4235,4235,4235,0
|
|
20230828,170900,111783180,4235,4235,4235,4235,0
|
|
20230828,170800,111783180,4235,4235,4235,4235,0
|
|
20230828,170700,111783180,4235,4235,4235,4235,0
|
|
20230828,170600,111783180,4235,4235,4235,4235,0
|
|
20230828,170500,111783180,4235,4235,4235,4235,0
|
|
20230828,170400,111783180,4235,4235,4235,4235,0
|
|
20230828,170300,111783180,4235,4235,4235,4235,0
|
|
20230828,170200,111783180,4235,4235,4235,4235,0
|
|
20230828,170100,111783180,4235,4235,4235,4235,0
|
|
20230828,170000,111783180,4235,4235,4235,4235,3372
|
|
20230828,165900,111783180,4235,4235,4235,4235,0
|
|
20230828,165800,111783180,4235,4235,4235,4235,0
|
|
20230828,165700,111783180,4235,4235,4235,4235,0
|
|
20230828,165600,111783180,4235,4235,4235,4235,0
|
|
20230828,165500,111783180,4235,4235,4235,4235,0
|
|
20230828,165400,111783180,4235,4235,4235,4235,0
|
|
20230828,165300,111783180,4235,4235,4235,4235,0
|
|
20230828,165200,111783180,4235,4235,4235,4235,0
|
|
20230828,165100,111783180,4235,4235,4235,4235,0
|
|
20230828,165000,111783180,4235,4235,4235,4235,0
|
|
20230828,164900,111783180,4235,4235,4235,4235,0
|
|
20230828,164800,111783180,4235,4235,4235,4235,0
|
|
20230828,164700,111783180,4235,4235,4235,4235,0
|
|
20230828,164600,111783180,4235,4235,4235,4235,0
|
|
20230828,164500,111783180,4235,4235,4235,4235,0
|
|
20230828,164400,111783180,4235,4235,4235,4235,0
|
|
20230828,164300,111783180,4235,4235,4235,4235,0
|
|
20230828,164200,111783180,4235,4235,4235,4235,0
|
|
20230828,164100,111783180,4235,4235,4235,4235,0
|
|
20230828,164000,111783180,4235,4235,4235,4235,0
|
|
20230828,163900,111783180,4235,4235,4235,4235,0
|
|
20230828,163800,111783180,4235,4235,4235,4235,0
|
|
20230828,163700,111783180,4235,4235,4235,4235,0
|
|
20230828,163600,111783180,4235,4235,4235,4235,0
|
|
20230828,163500,111783180,4235,4235,4235,4235,0
|
|
20230828,163400,111783180,4235,4235,4235,4235,0
|
|
20230828,163300,111783180,4235,4235,4235,4235,0
|
|
20230828,163200,111783180,4235,4235,4235,4235,0
|
|
20230828,163100,111783180,4235,4235,4235,4235,0
|
|
20230828,163000,111783180,4235,4235,4235,4235,3372
|
|
20230828,162900,111783180,4235,4235,4235,4235,0
|
|
20230828,162800,111783180,4235,4235,4235,4235,0
|
|
20230828,162700,111783180,4235,4235,4235,4235,0
|
|
20230828,162600,111783180,4235,4235,4235,4235,0
|
|
20230828,162500,111783180,4235,4235,4235,4235,0
|
|
20230828,162400,111783180,4235,4235,4235,4235,0
|
|
20230828,162300,111783180,4235,4235,4235,4235,0
|
|
20230828,162200,111783180,4235,4235,4235,4235,0
|
|
20230828,162100,111783180,4235,4235,4235,4235,0
|
|
20230828,162000,111783180,4235,4235,4235,4235,0
|
|
20230828,161900,111783180,4235,4235,4235,4235,0
|
|
20230828,161800,111783180,4235,4235,4235,4235,0
|
|
20230828,161700,111783180,4235,4235,4235,4235,0
|
|
20230828,161600,111783180,4235,4235,4235,4235,0
|
|
20230828,161500,111783180,4235,4235,4235,4235,0
|
|
20230828,161400,111783180,4235,4235,4235,4235,0
|
|
20230828,161300,111783180,4235,4235,4235,4235,0
|
|
20230828,161200,111783180,4235,4235,4235,4235,0
|
|
20230828,161100,111783180,4235,4235,4235,4235,0
|
|
20230828,161000,111783180,4235,4235,4235,4235,0
|
|
20230828,160900,111783180,4235,4235,4235,4235,0
|
|
20230828,160800,111783180,4235,4235,4235,4235,0
|
|
20230828,160700,111783180,4235,4235,4235,4235,0
|
|
20230828,160600,111783180,4235,4235,4235,4235,0
|
|
20230828,160500,111783180,4235,4235,4235,4235,0
|
|
20230828,160400,111783180,4235,4235,4235,4235,0
|
|
20230828,160300,111783180,4235,4235,4235,4235,0
|
|
20230828,160200,111783180,4235,4235,4235,4235,0
|
|
20230828,160100,111783180,4235,4235,4235,4235,0
|
|
20230828,160000,111783180,4235,4235,4235,4235,3372
|
|
20230828,155900,111783180,4235,4235,4235,4235,0
|
|
20230828,155800,111783180,4235,4235,4235,4235,0
|
|
20230828,155700,111783180,4235,4235,4235,4235,0
|
|
20230828,155600,111783180,4235,4235,4235,4235,0
|
|
20230828,155500,111783180,4235,4235,4235,4235,0
|
|
20230828,155400,111783180,4235,4235,4235,4235,0
|
|
20230828,155300,111783180,4235,4235,4235,4235,0
|
|
20230828,155200,111783180,4235,4235,4235,4235,0
|
|
20230828,155100,111783180,4235,4235,4235,4235,0
|
|
20230828,155000,111783180,4235,4235,4235,4235,0
|
|
20230828,154900,111783180,4235,4235,4235,4235,0
|
|
20230828,154800,111783180,4235,4235,4235,4235,0
|
|
20230828,154700,111783180,4235,4235,4235,4235,0
|
|
20230828,154600,111783180,4235,4235,4235,4235,0
|
|
20230828,154500,111783180,4235,4235,4235,4235,0
|
|
20230828,154400,111783180,4235,4235,4235,4235,0
|
|
20230828,154300,111783180,4235,4235,4235,4235,0
|
|
20230828,154200,111783180,4235,4235,4235,4235,0
|
|
20230828,154100,111783180,4235,4235,4235,4235,0
|
|
20230828,154000,111783180,4235,4235,4235,4235,0
|
|
20230828,153900,111783180,4235,4235,4235,4235,0
|
|
20230828,153800,111783180,4235,4235,4235,4235,0
|
|
20230828,153700,111783180,4235,4235,4235,4235,0
|
|
20230828,153600,111783180,4235,4235,4235,4235,0
|
|
20230828,153500,111783180,4235,4235,4235,4235,0
|
|
20230828,153400,111783180,4235,4235,4235,4235,0
|
|
20230828,153300,111783180,4235,4235,4235,4235,0
|
|
20230828,153200,111783180,4235,4235,4235,4235,0
|
|
20230828,153100,111783180,4235,4235,4235,4235,0
|
|
20230828,153000,111783180,4235,4235,4235,4235,6744
|
|
20230828,152900,97502760,4250,4250,4250,4250,0
|
|
20230828,152800,97502760,4250,4250,4250,4250,0
|
|
20230828,152700,97502760,4250,4250,4250,4250,0
|
|
20230828,152600,97502760,4250,4250,4250,4250,0
|
|
20230828,152500,97502760,4250,4250,4250,4250,0
|
|
20230828,152400,97502760,4250,4250,4250,4250,0
|
|
20230828,152300,97502760,4250,4250,4250,4250,0
|
|
20230828,152200,97502760,4250,4250,4250,4250,0
|
|
20230828,152100,97502760,4250,4250,4250,4250,0
|
|
20230828,152000,97502760,4250,4250,4250,4250,0
|
|
20230828,151900,97502760,4250,4250,4250,4250,0
|
|
20230828,151800,97502760,4250,4245,4250,4245,1008
|
|
20230828,151700,93223760,4250,4245,4250,4245,1246
|
|
20230828,151600,87930180,4245,4245,4245,4245,14
|
|
20230828,151500,87870750,4240,4240,4240,4240,0
|
|
20230828,151400,87870750,4240,4240,4240,4240,0
|
|
20230828,151300,87870750,4240,4240,4240,4240,0
|
|
20230828,151200,87870750,4240,4240,4240,4240,0
|
|
20230828,151100,87870750,4240,4240,4240,4240,0
|
|
20230828,151000,87870750,4240,4240,4240,4240,36
|
|
20230828,150900,87718110,4240,4240,4240,4240,0
|
|
20230828,150800,87718110,4240,4240,4240,4240,0
|
|
20230828,150700,87718110,4240,4240,4240,4240,0
|
|
20230828,150600,87718110,4240,4240,4240,4240,25
|
|
20230828,150500,87612110,4240,4240,4240,4240,0
|
|
20230828,150400,87612110,4240,4240,4240,4240,34
|
|
20230828,150300,87467950,4245,4245,4245,4245,0
|
|
20230828,150200,87467950,4245,4245,4245,4245,0
|
|
20230828,150100,87467950,4245,4245,4245,4245,0
|
|
20230828,150000,87467950,4245,4245,4245,4245,2
|
|
20230828,145900,87459460,4240,4240,4240,4240,0
|
|
20230828,145800,87459460,4240,4240,4240,4240,0
|
|
20230828,145700,87459460,4240,4240,4240,4240,0
|
|
20230828,145600,87459460,4240,4240,4240,4240,0
|
|
20230828,145500,87459460,4240,4240,4240,4240,0
|
|
20230828,145400,87459460,4240,4240,4240,4240,0
|
|
20230828,145300,87459460,4240,4240,4240,4240,50
|
|
20230828,145200,87247460,4245,4245,4245,4245,10
|
|
20230828,145100,87205010,4245,4245,4245,4245,0
|
|
20230828,145000,87205010,4245,4245,4245,4245,0
|
|
20230828,144900,87205010,4245,4245,4245,4245,2
|
|
20230828,144800,87196520,4245,4245,4245,4245,0
|
|
20230828,144700,87196520,4245,4245,4245,4245,100
|
|
20230828,144600,86772020,4240,4240,4240,4240,0
|
|
20230828,144500,86772020,4240,4240,4240,4240,14
|
|
20230828,144400,86712660,4240,4240,4240,4240,1
|
|
20230828,144300,86708420,4240,4240,4240,4240,0
|
|
20230828,144200,86708420,4240,4240,4240,4240,0
|
|
20230828,144100,86708420,4240,4230,4240,4230,288
|
|
20230828,144000,85487400,4230,4230,4230,4230,0
|
|
20230828,143900,85487400,4230,4230,4230,4230,324
|
|
20230828,143800,84116880,4235,4240,4240,4235,100
|
|
20230828,143700,83693280,4240,4240,4240,4240,0
|
|
20230828,143600,83693280,4240,4240,4240,4240,5
|
|
20230828,143500,83672080,4235,4235,4235,4235,0
|
|
20230828,143400,83672080,4235,4235,4235,4235,0
|
|
20230828,143300,83672080,4235,4235,4235,4235,0
|
|
20230828,143200,83672080,4235,4235,4235,4235,200
|
|
20230828,143100,82825080,4240,4240,4240,4240,0
|
|
20230828,143000,82825080,4240,4240,4240,4240,2
|
|
20230828,142900,82816600,4240,4240,4240,4240,0
|
|
20230828,142800,82816600,4240,4240,4240,4240,0
|
|
20230828,142700,82816600,4240,4240,4240,4240,28
|
|
20230828,142600,82697880,4240,4240,4240,4240,0
|
|
20230828,142500,82697880,4240,4240,4240,4240,0
|
|
20230828,142400,82697880,4240,4240,4240,4240,0
|
|
20230828,142300,82697880,4240,4240,4240,4240,0
|
|
20230828,142200,82697880,4240,4240,4240,4240,0
|
|
20230828,142100,82697880,4240,4240,4240,4240,0
|
|
20230828,142000,82697880,4240,4240,4240,4240,0
|
|
20230828,141900,82697880,4240,4240,4240,4240,0
|
|
20230828,141800,82697880,4240,4240,4240,4240,0
|
|
20230828,141700,82697880,4240,4240,4240,4240,0
|
|
20230828,141600,82697880,4240,4240,4240,4240,0
|
|
20230828,141500,82697880,4240,4240,4240,4240,0
|
|
20230828,141400,82697880,4240,4240,4240,4240,17
|
|
20230828,141300,82625800,4240,4245,4245,4240,13
|
|
20230828,141200,82570665,4240,4240,4240,4240,0
|
|
20230828,141100,82570665,4240,4240,4240,4240,12
|
|
20230828,141000,82519785,4240,4240,4240,4240,0
|
|
20230828,140900,82519785,4240,4240,4240,4240,0
|
|
20230828,140800,82519785,4240,4240,4240,4240,366
|
|
20230828,140700,80967945,4235,4235,4235,4235,0
|
|
20230828,140600,80967945,4235,4235,4235,4235,2130
|
|
20230828,140500,71947395,4240,4240,4240,4240,0
|
|
20230828,140400,71947395,4240,4240,4240,4240,0
|
|
20230828,140300,71947395,4240,4240,4240,4240,0
|
|
20230828,140200,71947395,4240,4240,4240,4240,0
|
|
20230828,140100,71947395,4240,4240,4240,4240,2
|
|
20230828,140000,71938915,4240,4240,4240,4240,0
|
|
20230828,135900,71938915,4240,4240,4240,4240,0
|
|
20230828,135800,71938915,4240,4240,4240,4240,20
|
|
20230828,135700,71854115,4240,4240,4240,4240,50
|
|
20230828,135600,71642115,4240,4240,4240,4240,50
|
|
20230828,135500,71430115,4240,4240,4240,4240,0
|
|
20230828,135400,71430115,4240,4240,4240,4240,0
|
|
20230828,135300,71430115,4240,4240,4240,4240,13
|
|
20230828,135200,71374995,4240,4240,4240,4240,0
|
|
20230828,135100,71374995,4240,4240,4240,4240,0
|
|
20230828,135000,71374995,4240,4240,4240,4240,10
|
|
20230828,134900,71332595,4240,4240,4240,4240,0
|
|
20230828,134800,71332595,4240,4240,4240,4240,5
|
|
20230828,134700,71311395,4240,4240,4240,4240,0
|
|
20230828,134600,71311395,4240,4240,4240,4240,0
|
|
20230828,134500,71311395,4240,4240,4240,4240,5
|
|
20230828,134400,71290195,4240,4240,4240,4240,0
|
|
20230828,134300,71290195,4240,4240,4240,4240,1
|
|
20230828,134200,71285955,4240,4240,4240,4240,0
|
|
20230828,134100,71285955,4240,4240,4240,4240,0
|
|
20230828,134000,71285955,4240,4240,4240,4240,0
|
|
20230828,133900,71285955,4240,4240,4240,4240,0
|
|
20230828,133800,71285955,4240,4240,4240,4240,0
|
|
20230828,133700,71285955,4240,4240,4240,4240,10
|
|
20230828,133600,71243555,4240,4240,4240,4240,0
|
|
20230828,133500,71243555,4240,4240,4240,4240,322
|
|
20230828,133400,69878275,4240,4240,4240,4240,0
|
|
20230828,133300,69878275,4240,4240,4240,4240,0
|
|
20230828,133200,69878275,4240,4240,4240,4240,0
|
|
20230828,133100,69878275,4240,4240,4240,4240,5
|
|
20230828,133000,69857075,4240,4240,4240,4240,0
|
|
20230828,132900,69857075,4240,4240,4240,4240,0
|
|
20230828,132800,69857075,4240,4240,4240,4240,0
|
|
20230828,132700,69857075,4240,4240,4240,4240,0
|
|
20230828,132600,69857075,4240,4240,4240,4240,5
|
|
20230828,132500,69835875,4240,4240,4240,4240,0
|
|
20230828,132400,69835875,4240,4240,4240,4240,10
|
|
20230828,132300,69793475,4240,4240,4240,4240,0
|
|
20230828,132200,69793475,4240,4240,4240,4240,0
|
|
20230828,132100,69793475,4240,4240,4240,4240,0
|
|
20230828,132000,69793475,4240,4240,4240,4240,5
|
|
20230828,131900,69772275,4240,4240,4240,4240,0
|
|
20230828,131800,69772275,4240,4240,4240,4240,1
|
|
20230828,131700,69768035,4225,4225,4225,4225,1
|
|
20230828,131600,69763810,4225,4225,4225,4225,0
|
|
20230828,131500,69763810,4225,4225,4225,4225,0
|
|
20230828,131400,69763810,4225,4225,4225,4225,0
|
|
20230828,131300,69763810,4225,4230,4230,4225,4000
|
|
20230828,131200,52859800,4245,4245,4245,4245,1
|
|
20230828,131100,52855555,4230,4230,4230,4230,1
|
|
20230828,131000,52851325,4230,4230,4230,4230,0
|
|
20230828,130900,52851325,4230,4230,4230,4230,0
|
|
20230828,130800,52851325,4230,4230,4230,4230,0
|
|
20230828,130700,52851325,4230,4230,4230,4230,0
|
|
20230828,130600,52851325,4230,4230,4230,4230,0
|
|
20230828,130500,52851325,4230,4240,4240,4230,500
|
|
20230828,130400,50736235,4245,4245,4245,4245,0
|
|
20230828,130300,50736235,4245,4245,4245,4245,0
|
|
20230828,130200,50736235,4245,4245,4245,4245,0
|
|
20230828,130100,50736235,4245,4245,4245,4245,0
|
|
20230828,130000,50736235,4245,4245,4245,4245,0
|
|
20230828,125900,50736235,4245,4245,4245,4245,0
|
|
20230828,125800,50736235,4245,4245,4245,4245,0
|
|
20230828,125700,50736235,4245,4245,4245,4245,0
|
|
20230828,125600,50736235,4245,4245,4245,4245,150
|
|
20230828,125500,50099485,4245,4245,4245,4245,0
|
|
20230828,125400,50099485,4245,4245,4245,4245,103
|
|
20230828,125300,49662250,4245,4245,4245,4245,0
|
|
20230828,125200,49662250,4245,4245,4245,4245,0
|
|
20230828,125100,49662250,4245,4245,4245,4245,0
|
|
20230828,125000,49662250,4245,4245,4245,4245,0
|
|
20230828,124900,49662250,4245,4245,4245,4245,105
|
|
20230828,124800,49216525,4250,4250,4250,4250,0
|
|
20230828,124700,49216525,4250,4250,4250,4250,0
|
|
20230828,124600,49216525,4250,4250,4250,4250,0
|
|
20230828,124500,49216525,4250,4250,4250,4250,0
|
|
20230828,124400,49216525,4250,4250,4250,4250,0
|
|
20230828,124300,49216525,4250,4250,4250,4250,0
|
|
20230828,124200,49216525,4250,4250,4250,4250,0
|
|
20230828,124100,49216525,4250,4250,4250,4250,0
|
|
20230828,124000,49216525,4250,4230,4250,4230,2
|
|
20230828,123900,49208045,4230,4230,4230,4230,3312
|
|
20230828,123800,35198285,4235,4235,4235,4235,0
|
|
20230828,123700,35198285,4235,4235,4235,4235,0
|
|
20230828,123600,35198285,4235,4235,4235,4235,0
|
|
20230828,123500,35198285,4235,4240,4240,4235,717
|
|
20230828,123400,32160350,4240,4240,4240,4240,0
|
|
20230828,123300,32160350,4240,4250,4250,4240,102
|
|
20230828,123200,31727835,4250,4250,4250,4250,0
|
|
20230828,123100,31727835,4250,4250,4250,4250,0
|
|
20230828,123000,31727835,4250,4250,4250,4250,0
|
|
20230828,122900,31727835,4250,4250,4250,4250,250
|
|
20230828,122800,30665335,4250,4250,4250,4250,0
|
|
20230828,122700,30665335,4250,4250,4250,4250,0
|
|
20230828,122600,30665335,4250,4250,4250,4250,0
|
|
20230828,122500,30665335,4250,4250,4250,4250,40
|
|
20230828,122400,30495335,4250,4250,4250,4250,0
|
|
20230828,122300,30495335,4250,4250,4250,4250,0
|
|
20230828,122200,30495335,4250,4250,4250,4250,0
|
|
20230828,122100,30495335,4250,4250,4250,4250,0
|
|
20230828,122000,30495335,4250,4250,4250,4250,0
|
|
20230828,121900,30495335,4250,4250,4250,4250,0
|
|
20230828,121800,30495335,4250,4250,4250,4250,0
|
|
20230828,121700,30495335,4250,4250,4250,4250,0
|
|
20230828,121600,30495335,4250,4250,4250,4250,0
|
|
20230828,121500,30495335,4250,4250,4250,4250,0
|
|
20230828,121400,30495335,4250,4250,4250,4250,0
|
|
20230828,121300,30495335,4250,4250,4250,4250,0
|
|
20230828,121200,30495335,4250,4250,4250,4250,0
|
|
20230828,121100,30495335,4250,4250,4250,4250,0
|
|
20230828,121000,30495335,4250,4250,4250,4250,0
|
|
20230828,120900,30495335,4250,4250,4250,4250,4
|
|
20230828,120800,30478335,4250,4250,4250,4250,0
|
|
20230828,120700,30478335,4250,4250,4250,4250,0
|
|
20230828,120600,30478335,4250,4250,4250,4250,0
|
|
20230828,120500,30478335,4250,4250,4250,4250,0
|
|
20230828,120400,30478335,4250,4250,4250,4250,0
|
|
20230828,120300,30478335,4250,4250,4250,4250,0
|
|
20230828,120200,30478335,4250,4250,4250,4250,0
|
|
20230828,120100,30478335,4250,4250,4250,4250,0
|
|
20230828,120000,30478335,4250,4250,4250,4250,0
|
|
20230828,115900,30478335,4250,4250,4250,4250,246
|
|
20230828,115800,29432835,4250,4250,4250,4250,250
|
|
20230828,115700,28370335,4250,4250,4250,4250,50
|
|
20230828,115600,28157835,4250,4250,4250,4250,0
|
|
20230828,115500,28157835,4250,4250,4250,4250,0
|
|
20230828,115400,28157835,4250,4250,4250,4250,0
|
|
20230828,115300,28157835,4250,4250,4250,4250,0
|
|
20230828,115200,28157835,4250,4250,4250,4250,0
|
|
20230828,115100,28157835,4250,4250,4250,4250,100
|
|
20230828,115000,27732835,4250,4250,4250,4250,60
|
|
20230828,114900,27477835,4250,4250,4250,4250,0
|
|
20230828,114800,27477835,4250,4250,4250,4250,0
|
|
20230828,114700,27477835,4250,4250,4250,4250,0
|
|
20230828,114600,27477835,4250,4250,4250,4250,0
|
|
20230828,114500,27477835,4250,4250,4250,4250,90
|
|
20230828,114400,27095335,4250,4250,4250,4250,0
|
|
20230828,114300,27095335,4250,4250,4250,4250,0
|
|
20230828,114200,27095335,4250,4250,4250,4250,0
|
|
20230828,114100,27095335,4250,4250,4250,4250,0
|
|
20230828,114000,27095335,4250,4250,4250,4250,0
|
|
20230828,113900,27095335,4250,4250,4250,4250,0
|
|
20230828,113800,27095335,4250,4250,4250,4250,0
|
|
20230828,113700,27095335,4250,4250,4250,4250,0
|
|
20230828,113600,27095335,4250,4250,4250,4250,0
|
|
20230828,113500,27095335,4250,4250,4250,4250,0
|
|
20230828,113400,27095335,4250,4250,4250,4250,0
|
|
20230828,113300,27095335,4250,4250,4250,4250,10
|
|
20230828,113200,27052835,4250,4250,4250,4250,0
|
|
20230828,113100,27052835,4250,4250,4250,4250,0
|
|
20230828,113000,27052835,4250,4250,4250,4250,0
|
|
20230828,112900,27052835,4250,4250,4250,4250,0
|
|
20230828,112800,27052835,4250,4250,4250,4250,3
|
|
20230828,112700,27040085,4250,4250,4250,4250,0
|
|
20230828,112600,27040085,4250,4250,4250,4250,106
|
|
20230828,112500,26589585,4250,4250,4250,4250,32
|
|
20230828,112400,26453585,4250,4250,4250,4250,0
|
|
20230828,112300,26453585,4250,4250,4250,4250,60
|
|
20230828,112200,26198585,4250,4250,4250,4250,0
|
|
20230828,112100,26198585,4250,4250,4250,4250,0
|
|
20230828,112000,26198585,4250,4250,4250,4250,0
|
|
20230828,111900,26198585,4250,4250,4250,4250,0
|
|
20230828,111800,26198585,4250,4250,4250,4250,0
|
|
20230828,111700,26198585,4250,4250,4250,4250,0
|
|
20230828,111600,26198585,4250,4250,4250,4250,0
|
|
20230828,111500,26198585,4250,4230,4250,4230,2
|
|
20230828,111400,26190105,4230,4235,4235,4230,200
|
|
20230828,111300,25343785,4235,4235,4235,4235,0
|
|
20230828,111200,25343785,4235,4250,4250,4235,110
|
|
20230828,111100,24877785,4250,4250,4250,4250,0
|
|
20230828,111000,24877785,4250,4250,4250,4250,0
|
|
20230828,110900,24877785,4250,4250,4250,4250,0
|
|
20230828,110800,24877785,4250,4250,4250,4250,0
|
|
20230828,110700,24877785,4250,4250,4250,4250,0
|
|
20230828,110600,24877785,4250,4250,4250,4250,0
|
|
20230828,110500,24877785,4250,4250,4250,4250,0
|
|
20230828,110400,24877785,4250,4250,4250,4250,11
|
|
20230828,110300,24831035,4250,4250,4250,4250,0
|
|
20230828,110200,24831035,4250,4250,4250,4250,5
|
|
20230828,110100,24809785,4250,4250,4250,4250,0
|
|
20230828,110000,24809785,4250,4250,4250,4250,0
|
|
20230828,105900,24809785,4250,4250,4250,4250,0
|
|
20230828,105800,24809785,4250,4250,4250,4250,0
|
|
20230828,105700,24809785,4250,4250,4250,4250,0
|
|
20230828,105600,24809785,4250,4250,4250,4250,0
|
|
20230828,105500,24809785,4250,4250,4250,4250,0
|
|
20230828,105400,24809785,4250,4250,4250,4250,0
|
|
20230828,105300,24809785,4250,4250,4250,4250,0
|
|
20230828,105200,24809785,4250,4250,4250,4250,0
|
|
20230828,105100,24809785,4250,4250,4250,4250,0
|
|
20230828,105000,24809785,4250,4250,4250,4250,0
|
|
20230828,104900,24809785,4250,4250,4250,4250,0
|
|
20230828,104800,24809785,4250,4250,4250,4250,0
|
|
20230828,104700,24809785,4250,4250,4250,4250,0
|
|
20230828,104600,24809785,4250,4250,4250,4250,0
|
|
20230828,104500,24809785,4250,4250,4250,4250,0
|
|
20230828,104400,24809785,4250,4250,4250,4250,0
|
|
20230828,104300,24809785,4250,4250,4250,4250,162
|
|
20230828,104200,24121285,4250,4235,4250,4235,102
|
|
20230828,104100,23687800,4230,4230,4230,4230,0
|
|
20230828,104000,23687800,4230,4230,4230,4230,0
|
|
20230828,103900,23687800,4230,4230,4230,4230,0
|
|
20230828,103800,23687800,4230,4230,4230,4230,0
|
|
20230828,103700,23687800,4230,4230,4230,4230,0
|
|
20230828,103600,23687800,4230,4230,4230,4230,0
|
|
20230828,103500,23687800,4230,4230,4230,4230,0
|
|
20230828,103400,23687800,4230,4235,4235,4230,50
|
|
20230828,103300,23476280,4230,4230,4230,4230,0
|
|
20230828,103200,23476280,4230,4230,4230,4230,0
|
|
20230828,103100,23476280,4230,4230,4230,4230,0
|
|
20230828,103000,23476280,4230,4230,4230,4230,0
|
|
20230828,102900,23476280,4230,4230,4230,4230,0
|
|
20230828,102800,23476280,4230,4230,4230,4230,0
|
|
20230828,102700,23476280,4230,4230,4230,4230,999
|
|
20230828,102600,19250510,4235,4235,4235,4235,1
|
|
20230828,102500,19246275,4235,4235,4235,4235,0
|
|
20230828,102400,19246275,4235,4230,4235,4230,58
|
|
20230828,102300,19000695,4235,4235,4235,4235,0
|
|
20230828,102200,19000695,4235,4235,4235,4235,3
|
|
20230828,102100,18987990,4230,4230,4230,4230,0
|
|
20230828,102000,18987990,4230,4230,4230,4230,0
|
|
20230828,101900,18987990,4230,4230,4230,4230,1
|
|
20230828,101800,18983760,4250,4250,4250,4250,10
|
|
20230828,101700,18941260,4235,4235,4235,4235,10
|
|
20230828,101600,18898910,4230,4230,4230,4230,0
|
|
20230828,101500,18898910,4230,4230,4230,4230,0
|
|
20230828,101400,18898910,4230,4230,4230,4230,1
|
|
20230828,101300,18894680,4235,4245,4245,4235,24
|
|
20230828,101200,18793000,4250,4250,4250,4250,0
|
|
20230828,101100,18793000,4250,4250,4250,4250,0
|
|
20230828,101000,18793000,4250,4250,4250,4250,0
|
|
20230828,100900,18793000,4250,4250,4250,4250,2
|
|
20230828,100800,18784500,4250,4250,4250,4250,0
|
|
20230828,100700,18784500,4250,4250,4250,4250,16
|
|
20230828,100600,18716500,4255,4255,4255,4255,0
|
|
20230828,100500,18716500,4255,4255,4255,4255,0
|
|
20230828,100400,18716500,4255,4255,4255,4255,0
|
|
20230828,100300,18716500,4255,4255,4255,4255,14
|
|
20230828,100200,18656930,4255,4255,4255,4255,0
|
|
20230828,100100,18656930,4255,4255,4255,4255,0
|
|
20230828,100000,18656930,4255,4255,4255,4255,0
|
|
20230828,095900,18656930,4255,4255,4255,4255,0
|
|
20230828,095800,18656930,4255,4255,4255,4255,0
|
|
20230828,095700,18656930,4255,4255,4255,4255,0
|
|
20230828,095600,18656930,4255,4255,4255,4255,0
|
|
20230828,095500,18656930,4255,4255,4255,4255,1
|
|
20230828,095400,18652675,4255,4255,4255,4255,0
|
|
20230828,095300,18652675,4255,4255,4255,4255,0
|
|
20230828,095200,18652675,4255,4255,4255,4255,0
|
|
20230828,095100,18652675,4255,4255,4255,4255,0
|
|
20230828,095000,18652675,4255,4255,4255,4255,0
|
|
20230828,094900,18652675,4255,4255,4255,4255,0
|
|
20230828,094800,18652675,4255,4255,4255,4255,0
|
|
20230828,094700,18652675,4255,4255,4255,4255,2
|
|
20230828,094600,18644165,4230,4230,4230,4230,0
|
|
20230828,094500,18644165,4230,4240,4240,4230,800
|
|
20230828,094400,15257990,4255,4255,4255,4255,250
|
|
20230828,094300,14194240,4255,4255,4255,4255,0
|
|
20230828,094200,14194240,4255,4255,4255,4255,0
|
|
20230828,094100,14194240,4255,4255,4255,4255,3
|
|
20230828,094000,14181475,4250,4250,4250,4250,0
|
|
20230828,093900,14181475,4250,4250,4250,4250,5
|
|
20230828,093800,14160225,4255,4255,4255,4255,5
|
|
20230828,093700,14138950,4255,4255,4255,4255,2
|
|
20230828,093600,14130440,4235,4235,4235,4235,0
|
|
20230828,093500,14130440,4235,4250,4250,4235,27
|
|
20230828,093400,14016000,4240,4250,4250,4240,21
|
|
20230828,093300,13926950,4250,4250,4250,4250,272
|
|
20230828,093200,12770950,4260,4260,4260,4260,20
|
|
20230828,093100,12685750,4260,4260,4260,4260,10
|
|
20230828,093000,12643150,4260,4260,4260,4260,0
|
|
20230828,092900,12643150,4260,4250,4260,4250,31
|
|
20230828,092800,12511390,4250,4250,4250,4250,0
|
|
20230828,092700,12511390,4250,4250,4250,4250,0
|
|
20230828,092600,12511390,4250,4250,4250,4250,4
|
|
20230828,092500,12494390,4235,4235,4235,4235,0
|
|
20230828,092400,12494390,4235,4235,4235,4235,0
|
|
20230828,092300,12494390,4235,4235,4235,4235,0
|
|
20230828,092200,12494390,4235,4235,4235,4235,3
|
|
20230828,092100,12481685,4235,4235,4235,4235,0
|
|
20230828,092000,12481685,4235,4235,4235,4235,0
|
|
20230828,091900,12481685,4235,4235,4235,4235,130
|
|
20230828,091800,11931135,4235,4235,4235,4235,0
|
|
20230828,091700,11931135,4235,4250,4250,4235,444
|
|
20230828,091600,10047255,4250,4250,4250,4250,0
|
|
20230828,091500,10047255,4250,4250,4250,4250,0
|
|
20230828,091400,10047255,4250,4250,4250,4250,195
|
|
20230828,091300,9218505,4250,4250,4250,4250,0
|
|
20230828,091200,9218505,4250,4250,4250,4250,5
|
|
20230828,091100,9197255,4250,4250,4250,4250,20
|
|
20230828,091000,9112255,4250,4250,4250,4250,2
|
|
20230828,090900,9103755,4235,4240,4240,4235,500
|
|
20230828,090800,6986005,4250,4250,4250,4250,0
|
|
20230828,090700,6986005,4250,4250,4250,4250,501
|
|
20230828,090600,4856755,4250,4250,4250,4250,0
|
|
20230828,090500,4856755,4250,4225,4250,4225,925
|
|
20230828,090400,948605,4250,4235,4250,4235,12
|
|
20230828,090300,897755,4250,4250,4250,4250,10
|
|
20230828,090200,855255,4255,4255,4255,4255,0
|
|
20230828,090100,855255,4255,4255,4255,4255,0
|
|
20230828,090000,855255,4255,4255,4255,4255,201
|