683 lines
33 KiB
CSV
683 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,202000,3485193490,3180,3180,3180,3180,5814
|
|
20230828,201900,3485193490,3180,3180,3180,3180,0
|
|
20230828,201800,3485193490,3180,3180,3180,3180,0
|
|
20230828,201700,3485193490,3180,3180,3180,3180,0
|
|
20230828,201600,3485193490,3180,3180,3180,3180,0
|
|
20230828,201500,3485193490,3180,3180,3180,3180,0
|
|
20230828,201400,3485193490,3180,3180,3180,3180,0
|
|
20230828,201300,3485193490,3180,3180,3180,3180,0
|
|
20230828,201200,3485193490,3180,3180,3180,3180,0
|
|
20230828,201100,3485193490,3180,3180,3180,3180,0
|
|
20230828,201000,3485193490,3180,3180,3180,3180,0
|
|
20230828,200900,3485193490,3180,3180,3180,3180,0
|
|
20230828,200800,3485193490,3180,3180,3180,3180,0
|
|
20230828,200700,3485193490,3180,3180,3180,3180,0
|
|
20230828,200600,3485193490,3180,3180,3180,3180,0
|
|
20230828,200500,3485193490,3180,3180,3180,3180,0
|
|
20230828,200400,3485193490,3180,3180,3180,3180,0
|
|
20230828,200300,3485193490,3180,3180,3180,3180,0
|
|
20230828,200200,3485193490,3180,3180,3180,3180,0
|
|
20230828,200100,3485193490,3180,3180,3180,3180,0
|
|
20230828,200000,3485193490,3180,3180,3180,3180,0
|
|
20230828,195900,3485193490,3180,3180,3180,3180,0
|
|
20230828,195800,3485193490,3180,3180,3180,3180,0
|
|
20230828,195700,3485193490,3180,3180,3180,3180,0
|
|
20230828,195600,3485193490,3180,3180,3180,3180,0
|
|
20230828,195500,3485193490,3180,3180,3180,3180,0
|
|
20230828,195400,3485193490,3180,3180,3180,3180,0
|
|
20230828,195300,3485193490,3180,3180,3180,3180,0
|
|
20230828,195200,3485193490,3180,3180,3180,3180,0
|
|
20230828,195100,3485193490,3180,3180,3180,3180,0
|
|
20230828,195000,3485193490,3180,3180,3180,3180,5814
|
|
20230828,194900,3485193490,3180,3180,3180,3180,0
|
|
20230828,194800,3485193490,3180,3180,3180,3180,0
|
|
20230828,194700,3485193490,3180,3180,3180,3180,0
|
|
20230828,194600,3485193490,3180,3180,3180,3180,0
|
|
20230828,194500,3485193490,3180,3180,3180,3180,0
|
|
20230828,194400,3485193490,3180,3180,3180,3180,0
|
|
20230828,194300,3485193490,3180,3180,3180,3180,0
|
|
20230828,194200,3485193490,3180,3180,3180,3180,0
|
|
20230828,194100,3485193490,3180,3180,3180,3180,0
|
|
20230828,194000,3485193490,3180,3180,3180,3180,0
|
|
20230828,193900,3485193490,3180,3180,3180,3180,0
|
|
20230828,193800,3485193490,3180,3180,3180,3180,0
|
|
20230828,193700,3485193490,3180,3180,3180,3180,0
|
|
20230828,193600,3485193490,3180,3180,3180,3180,0
|
|
20230828,193500,3485193490,3180,3180,3180,3180,0
|
|
20230828,193400,3485193490,3180,3180,3180,3180,0
|
|
20230828,193300,3485193490,3180,3180,3180,3180,0
|
|
20230828,193200,3485193490,3180,3180,3180,3180,0
|
|
20230828,193100,3485193490,3180,3180,3180,3180,0
|
|
20230828,193000,3485193490,3180,3180,3180,3180,0
|
|
20230828,192900,3485193490,3180,3180,3180,3180,0
|
|
20230828,192800,3485193490,3180,3180,3180,3180,0
|
|
20230828,192700,3485193490,3180,3180,3180,3180,0
|
|
20230828,192600,3485193490,3180,3180,3180,3180,0
|
|
20230828,192500,3485193490,3180,3180,3180,3180,0
|
|
20230828,192400,3485193490,3180,3180,3180,3180,0
|
|
20230828,192300,3485193490,3180,3180,3180,3180,0
|
|
20230828,192200,3485193490,3180,3180,3180,3180,0
|
|
20230828,192100,3485193490,3180,3180,3180,3180,0
|
|
20230828,192000,3485193490,3180,3180,3180,3180,5814
|
|
20230828,191900,3485193490,3180,3180,3180,3180,0
|
|
20230828,191800,3485193490,3180,3180,3180,3180,0
|
|
20230828,191700,3485193490,3180,3180,3180,3180,0
|
|
20230828,191600,3485193490,3180,3180,3180,3180,0
|
|
20230828,191500,3485193490,3180,3180,3180,3180,0
|
|
20230828,191400,3485193490,3180,3180,3180,3180,0
|
|
20230828,191300,3485193490,3180,3180,3180,3180,0
|
|
20230828,191200,3485193490,3180,3180,3180,3180,0
|
|
20230828,191100,3485193490,3180,3180,3180,3180,0
|
|
20230828,191000,3485193490,3180,3180,3180,3180,0
|
|
20230828,190900,3485193490,3180,3180,3180,3180,0
|
|
20230828,190800,3485193490,3180,3180,3180,3180,0
|
|
20230828,190700,3485193490,3180,3180,3180,3180,0
|
|
20230828,190600,3485193490,3180,3180,3180,3180,0
|
|
20230828,190500,3485193490,3180,3180,3180,3180,0
|
|
20230828,190400,3485193490,3180,3180,3180,3180,0
|
|
20230828,190300,3485193490,3180,3180,3180,3180,0
|
|
20230828,190200,3485193490,3180,3180,3180,3180,0
|
|
20230828,190100,3485193490,3180,3180,3180,3180,0
|
|
20230828,190000,3485193490,3180,3180,3180,3180,0
|
|
20230828,185900,3485193490,3180,3180,3180,3180,0
|
|
20230828,185800,3485193490,3180,3180,3180,3180,0
|
|
20230828,185700,3485193490,3180,3180,3180,3180,0
|
|
20230828,185600,3485193490,3180,3180,3180,3180,0
|
|
20230828,185500,3485193490,3180,3180,3180,3180,0
|
|
20230828,185400,3485193490,3180,3180,3180,3180,0
|
|
20230828,185300,3485193490,3180,3180,3180,3180,0
|
|
20230828,185200,3485193490,3180,3180,3180,3180,0
|
|
20230828,185100,3485193490,3180,3180,3180,3180,0
|
|
20230828,185000,3485193490,3180,3180,3180,3180,5814
|
|
20230828,184900,3485193490,3180,3180,3180,3180,0
|
|
20230828,184800,3485193490,3180,3180,3180,3180,0
|
|
20230828,184700,3485193490,3180,3180,3180,3180,0
|
|
20230828,184600,3485193490,3180,3180,3180,3180,0
|
|
20230828,184500,3485193490,3180,3180,3180,3180,0
|
|
20230828,184400,3485193490,3180,3180,3180,3180,0
|
|
20230828,184300,3485193490,3180,3180,3180,3180,0
|
|
20230828,184200,3485193490,3180,3180,3180,3180,0
|
|
20230828,184100,3485193490,3180,3180,3180,3180,0
|
|
20230828,184000,3485193490,3180,3180,3180,3180,0
|
|
20230828,183900,3485193490,3180,3180,3180,3180,0
|
|
20230828,183800,3485193490,3180,3180,3180,3180,0
|
|
20230828,183700,3485193490,3180,3180,3180,3180,0
|
|
20230828,183600,3485193490,3180,3180,3180,3180,0
|
|
20230828,183500,3485193490,3180,3180,3180,3180,0
|
|
20230828,183400,3485193490,3180,3180,3180,3180,0
|
|
20230828,183300,3485193490,3180,3180,3180,3180,0
|
|
20230828,183200,3485193490,3180,3180,3180,3180,0
|
|
20230828,183100,3485193490,3180,3180,3180,3180,0
|
|
20230828,183000,3485193490,3180,3180,3180,3180,0
|
|
20230828,182900,3485193490,3180,3180,3180,3180,0
|
|
20230828,182800,3485193490,3180,3180,3180,3180,0
|
|
20230828,182700,3485193490,3180,3180,3180,3180,0
|
|
20230828,182600,3485193490,3180,3180,3180,3180,0
|
|
20230828,182500,3485193490,3180,3180,3180,3180,0
|
|
20230828,182400,3485193490,3180,3180,3180,3180,0
|
|
20230828,182300,3485193490,3180,3180,3180,3180,0
|
|
20230828,182200,3485193490,3180,3180,3180,3180,0
|
|
20230828,182100,3485193490,3180,3180,3180,3180,0
|
|
20230828,182000,3485193490,3180,3180,3180,3180,5814
|
|
20230828,181900,3485193490,3180,3180,3180,3180,0
|
|
20230828,181800,3485193490,3180,3180,3180,3180,0
|
|
20230828,181700,3485193490,3180,3180,3180,3180,0
|
|
20230828,181600,3485193490,3180,3180,3180,3180,0
|
|
20230828,181500,3485193490,3180,3180,3180,3180,0
|
|
20230828,181400,3485193490,3180,3180,3180,3180,0
|
|
20230828,181300,3485193490,3180,3180,3180,3180,0
|
|
20230828,181200,3485193490,3180,3180,3180,3180,0
|
|
20230828,181100,3485193490,3180,3180,3180,3180,0
|
|
20230828,181000,3485193490,3180,3180,3180,3180,0
|
|
20230828,180900,3485193490,3180,3180,3180,3180,0
|
|
20230828,180800,3485193490,3180,3180,3180,3180,0
|
|
20230828,180700,3485193490,3180,3180,3180,3180,0
|
|
20230828,180600,3485193490,3180,3180,3180,3180,0
|
|
20230828,180500,3485193490,3180,3180,3180,3180,0
|
|
20230828,180400,3485193490,3180,3180,3180,3180,0
|
|
20230828,180300,3485193490,3180,3180,3180,3180,0
|
|
20230828,180200,3485193490,3180,3180,3180,3180,0
|
|
20230828,180100,3485193490,3180,3180,3180,3180,0
|
|
20230828,180000,3485193490,3180,3180,3180,3180,0
|
|
20230828,175900,3485193490,3180,3180,3180,3180,0
|
|
20230828,175800,3485193490,3180,3180,3180,3180,0
|
|
20230828,175700,3485193490,3180,3180,3180,3180,0
|
|
20230828,175600,3485193490,3180,3180,3180,3180,0
|
|
20230828,175500,3485193490,3180,3180,3180,3180,0
|
|
20230828,175400,3485193490,3180,3180,3180,3180,0
|
|
20230828,175300,3485193490,3180,3180,3180,3180,0
|
|
20230828,175200,3485193490,3180,3180,3180,3180,0
|
|
20230828,175100,3485193490,3180,3180,3180,3180,0
|
|
20230828,175000,3485193490,3180,3180,3180,3180,5814
|
|
20230828,174900,3485193490,3180,3180,3180,3180,0
|
|
20230828,174800,3485193490,3180,3180,3180,3180,0
|
|
20230828,174700,3485193490,3180,3180,3180,3180,0
|
|
20230828,174600,3485193490,3180,3180,3180,3180,0
|
|
20230828,174500,3485193490,3180,3180,3180,3180,0
|
|
20230828,174400,3485193490,3180,3180,3180,3180,0
|
|
20230828,174300,3485193490,3180,3180,3180,3180,0
|
|
20230828,174200,3485193490,3180,3180,3180,3180,0
|
|
20230828,174100,3485193490,3180,3180,3180,3180,0
|
|
20230828,174000,3485193490,3180,3180,3180,3180,0
|
|
20230828,173900,3485193490,3180,3180,3180,3180,0
|
|
20230828,173800,3485193490,3180,3180,3180,3180,0
|
|
20230828,173700,3485193490,3180,3180,3180,3180,0
|
|
20230828,173600,3485193490,3180,3180,3180,3180,0
|
|
20230828,173500,3485193490,3180,3180,3180,3180,0
|
|
20230828,173400,3485193490,3180,3180,3180,3180,0
|
|
20230828,173300,3485193490,3180,3180,3180,3180,0
|
|
20230828,173200,3485193490,3180,3180,3180,3180,0
|
|
20230828,173100,3485193490,3180,3180,3180,3180,0
|
|
20230828,173000,3485193490,3180,3180,3180,3180,0
|
|
20230828,172900,3485193490,3180,3180,3180,3180,0
|
|
20230828,172800,3485193490,3180,3180,3180,3180,0
|
|
20230828,172700,3485193490,3180,3180,3180,3180,0
|
|
20230828,172600,3485193490,3180,3180,3180,3180,0
|
|
20230828,172500,3485193490,3180,3180,3180,3180,0
|
|
20230828,172400,3485193490,3180,3180,3180,3180,0
|
|
20230828,172300,3485193490,3180,3180,3180,3180,0
|
|
20230828,172200,3485193490,3180,3180,3180,3180,0
|
|
20230828,172100,3485193490,3180,3180,3180,3180,0
|
|
20230828,172000,3485193490,3180,3180,3180,3180,5814
|
|
20230828,171900,3485193490,3180,3180,3180,3180,0
|
|
20230828,171800,3485193490,3180,3180,3180,3180,0
|
|
20230828,171700,3485193490,3180,3180,3180,3180,0
|
|
20230828,171600,3485193490,3180,3180,3180,3180,0
|
|
20230828,171500,3485193490,3180,3180,3180,3180,0
|
|
20230828,171400,3485193490,3180,3180,3180,3180,0
|
|
20230828,171300,3485193490,3180,3180,3180,3180,0
|
|
20230828,171200,3485193490,3180,3180,3180,3180,0
|
|
20230828,171100,3485193490,3180,3180,3180,3180,0
|
|
20230828,171000,3485193490,3180,3180,3180,3180,0
|
|
20230828,170900,3485193490,3180,3180,3180,3180,0
|
|
20230828,170800,3485193490,3180,3180,3180,3180,0
|
|
20230828,170700,3485193490,3180,3180,3180,3180,0
|
|
20230828,170600,3485193490,3180,3180,3180,3180,0
|
|
20230828,170500,3485193490,3180,3180,3180,3180,0
|
|
20230828,170400,3485193490,3180,3180,3180,3180,0
|
|
20230828,170300,3485193490,3180,3180,3180,3180,0
|
|
20230828,170200,3485193490,3180,3180,3180,3180,0
|
|
20230828,170100,3485193490,3180,3180,3180,3180,0
|
|
20230828,170000,3485193490,3180,3180,3180,3180,0
|
|
20230828,165900,3485193490,3180,3180,3180,3180,0
|
|
20230828,165800,3485193490,3180,3180,3180,3180,0
|
|
20230828,165700,3485193490,3180,3180,3180,3180,0
|
|
20230828,165600,3485193490,3180,3180,3180,3180,0
|
|
20230828,165500,3485193490,3180,3180,3180,3180,0
|
|
20230828,165400,3485193490,3180,3180,3180,3180,0
|
|
20230828,165300,3485193490,3180,3180,3180,3180,0
|
|
20230828,165200,3485193490,3180,3180,3180,3180,0
|
|
20230828,165100,3485193490,3180,3180,3180,3180,0
|
|
20230828,165000,3485193490,3180,3180,3180,3180,5814
|
|
20230828,164900,3485193490,3180,3180,3180,3180,0
|
|
20230828,164800,3485193490,3180,3180,3180,3180,0
|
|
20230828,164700,3485193490,3180,3180,3180,3180,0
|
|
20230828,164600,3485193490,3180,3180,3180,3180,0
|
|
20230828,164500,3485193490,3180,3180,3180,3180,0
|
|
20230828,164400,3485193490,3180,3180,3180,3180,0
|
|
20230828,164300,3485193490,3180,3180,3180,3180,0
|
|
20230828,164200,3485193490,3180,3180,3180,3180,0
|
|
20230828,164100,3485193490,3180,3180,3180,3180,0
|
|
20230828,164000,3485193490,3180,3180,3180,3180,0
|
|
20230828,163900,3485193490,3180,3180,3180,3180,0
|
|
20230828,163800,3485193490,3180,3180,3180,3180,0
|
|
20230828,163700,3485193490,3180,3180,3180,3180,0
|
|
20230828,163600,3485193490,3180,3180,3180,3180,0
|
|
20230828,163500,3485193490,3180,3180,3180,3180,0
|
|
20230828,163400,3485193490,3180,3180,3180,3180,0
|
|
20230828,163300,3485193490,3180,3180,3180,3180,0
|
|
20230828,163200,3485193490,3180,3180,3180,3180,0
|
|
20230828,163100,3485193490,3180,3180,3180,3180,0
|
|
20230828,163000,3485193490,3180,3180,3180,3180,0
|
|
20230828,162900,3485193490,3180,3180,3180,3180,0
|
|
20230828,162800,3485193490,3180,3180,3180,3180,0
|
|
20230828,162700,3485193490,3180,3180,3180,3180,0
|
|
20230828,162600,3485193490,3180,3180,3180,3180,0
|
|
20230828,162500,3485193490,3180,3180,3180,3180,0
|
|
20230828,162400,3485193490,3180,3180,3180,3180,0
|
|
20230828,162300,3485193490,3180,3180,3180,3180,0
|
|
20230828,162200,3485193490,3180,3180,3180,3180,0
|
|
20230828,162100,3485193490,3180,3180,3180,3180,0
|
|
20230828,162000,3485193490,3180,3180,3180,3180,5814
|
|
20230828,161900,3485193490,3180,3180,3180,3180,0
|
|
20230828,161800,3485193490,3180,3180,3180,3180,0
|
|
20230828,161700,3485193490,3180,3180,3180,3180,0
|
|
20230828,161600,3485193490,3180,3180,3180,3180,0
|
|
20230828,161500,3485193490,3180,3180,3180,3180,0
|
|
20230828,161400,3485193490,3180,3180,3180,3180,0
|
|
20230828,161300,3485193490,3180,3180,3180,3180,0
|
|
20230828,161200,3485193490,3180,3180,3180,3180,0
|
|
20230828,161100,3485193490,3180,3180,3180,3180,0
|
|
20230828,161000,3485193490,3180,3180,3180,3180,0
|
|
20230828,160900,3485193490,3180,3180,3180,3180,0
|
|
20230828,160800,3485193490,3180,3180,3180,3180,0
|
|
20230828,160700,3485193490,3180,3180,3180,3180,0
|
|
20230828,160600,3485193490,3180,3180,3180,3180,0
|
|
20230828,160500,3485193490,3180,3180,3180,3180,0
|
|
20230828,160400,3485193490,3180,3180,3180,3180,0
|
|
20230828,160300,3485193490,3180,3180,3180,3180,0
|
|
20230828,160200,3485193490,3180,3180,3180,3180,0
|
|
20230828,160100,3485193490,3180,3180,3180,3180,0
|
|
20230828,160000,3485193490,3180,3180,3180,3180,0
|
|
20230828,155900,3485193490,3180,3180,3180,3180,0
|
|
20230828,155800,3485193490,3180,3180,3180,3180,0
|
|
20230828,155700,3485193490,3180,3180,3180,3180,0
|
|
20230828,155600,3485193490,3180,3180,3180,3180,0
|
|
20230828,155500,3485193490,3180,3180,3180,3180,0
|
|
20230828,155400,3485193490,3180,3180,3180,3180,0
|
|
20230828,155300,3485193490,3180,3180,3180,3180,0
|
|
20230828,155200,3485193490,3180,3180,3180,3180,0
|
|
20230828,155100,3485193490,3180,3180,3180,3180,0
|
|
20230828,155000,3485193490,3180,3180,3180,3180,5814
|
|
20230828,154900,3485193490,3180,3180,3180,3180,0
|
|
20230828,154800,3485193490,3180,3180,3180,3180,0
|
|
20230828,154700,3485193490,3180,3180,3180,3180,0
|
|
20230828,154600,3485193490,3180,3180,3180,3180,0
|
|
20230828,154500,3485193490,3180,3180,3180,3180,0
|
|
20230828,154400,3485193490,3180,3180,3180,3180,0
|
|
20230828,154300,3485193490,3180,3180,3180,3180,0
|
|
20230828,154200,3485193490,3180,3180,3180,3180,0
|
|
20230828,154100,3485193490,3180,3180,3180,3180,0
|
|
20230828,154000,3485193490,3180,3180,3180,3180,0
|
|
20230828,153900,3485193490,3180,3180,3180,3180,0
|
|
20230828,153800,3485193490,3180,3180,3180,3180,0
|
|
20230828,153700,3485193490,3180,3180,3180,3180,0
|
|
20230828,153600,3485193490,3180,3180,3180,3180,0
|
|
20230828,153500,3485193490,3180,3180,3180,3180,0
|
|
20230828,153400,3485193490,3180,3180,3180,3180,0
|
|
20230828,153300,3485193490,3180,3180,3180,3180,0
|
|
20230828,153200,3485193490,3180,3180,3180,3180,0
|
|
20230828,153100,3485193490,3180,3180,3180,3180,0
|
|
20230828,153000,3485193490,3180,3180,3180,3180,5814
|
|
20230828,152900,3466704970,3190,3190,3190,3190,0
|
|
20230828,152800,3466704970,3190,3190,3190,3190,0
|
|
20230828,152700,3466704970,3190,3190,3190,3190,0
|
|
20230828,152600,3466704970,3190,3190,3190,3190,0
|
|
20230828,152500,3466704970,3190,3190,3190,3190,0
|
|
20230828,152400,3466704970,3190,3190,3190,3190,0
|
|
20230828,152300,3466704970,3190,3190,3190,3190,0
|
|
20230828,152200,3466704970,3190,3190,3190,3190,0
|
|
20230828,152100,3466704970,3190,3190,3190,3190,0
|
|
20230828,152000,3466704970,3190,3190,3190,3190,0
|
|
20230828,151900,3466704970,3190,3195,3195,3190,575
|
|
20230828,151800,3464869805,3195,3195,3195,3185,659
|
|
20230828,151700,3462767620,3195,3195,3195,3190,251
|
|
20230828,151600,3461965935,3195,3195,3195,3195,881
|
|
20230828,151500,3459151140,3195,3195,3195,3185,607
|
|
20230828,151400,3457216705,3195,3190,3195,3190,344
|
|
20230828,151300,3456119135,3190,3190,3195,3190,2142
|
|
20230828,151200,3449286120,3185,3185,3185,3180,1311
|
|
20230828,151100,3445111205,3190,3185,3190,3185,1102
|
|
20230828,151000,3441601320,3185,3180,3185,3180,3613
|
|
20230828,150900,3430100845,3180,3185,3190,3180,1177
|
|
20230828,150800,3426353755,3180,3190,3190,3180,325
|
|
20230828,150700,3425320145,3185,3190,3190,3185,129
|
|
20230828,150600,3424908755,3190,3185,3190,3185,625
|
|
20230828,150500,3422918020,3185,3185,3190,3185,1388
|
|
20230828,150400,3418497180,3185,3185,3185,3175,152
|
|
20230828,150300,3418013315,3185,3185,3185,3170,397
|
|
20230828,150200,3416754360,3190,3180,3190,3180,838
|
|
20230828,150100,3414086380,3180,3180,3185,3165,4890
|
|
20230828,150000,3398596955,3185,3185,3185,3185,3
|
|
20230828,145900,3398587400,3185,3185,3185,3185,253
|
|
20230828,145800,3397781595,3185,3180,3185,3170,5900
|
|
20230828,145700,3379066445,3185,3190,3190,3185,1104
|
|
20230828,145600,3375549595,3190,3190,3190,3185,1992
|
|
20230828,145500,3369197040,3185,3190,3190,3180,3759
|
|
20230828,145400,3357224930,3190,3195,3195,3190,1693
|
|
20230828,145300,3351824220,3195,3200,3200,3190,830
|
|
20230828,145200,3349175455,3200,3195,3200,3190,1410
|
|
20230828,145100,3344669510,3195,3195,3200,3190,356
|
|
20230828,145000,3343531930,3195,3190,3200,3190,933
|
|
20230828,144900,3340552175,3195,3195,3195,3190,412
|
|
20230828,144800,3339237435,3195,3190,3195,3185,4302
|
|
20230828,144700,3325531975,3195,3190,3195,3175,4373
|
|
20230828,144600,3311643515,3190,3195,3195,3190,1042
|
|
20230828,144500,3308319420,3195,3175,3200,3170,2158
|
|
20230828,144400,3301452655,3185,3180,3185,3170,366
|
|
20230828,144300,3300291655,3185,3185,3185,3185,4
|
|
20230828,144200,3300278915,3190,3180,3190,3170,747
|
|
20230828,144100,3297905570,3185,3185,3190,3160,11575
|
|
20230828,144000,3261192325,3190,3180,3190,3180,2608
|
|
20230828,143900,3252897020,3180,3185,3190,3180,1751
|
|
20230828,143800,3247322580,3190,3190,3190,3185,329
|
|
20230828,143700,3246274080,3180,3200,3200,3180,8155
|
|
20230828,143600,3220292530,3200,3195,3200,3195,623
|
|
20230828,143500,3218301915,3195,3195,3195,3190,1204
|
|
20230828,143400,3214457155,3205,3205,3205,3190,136
|
|
20230828,143300,3214022955,3200,3190,3200,3190,6736
|
|
20230828,143200,3192526295,3190,3195,3200,3190,1628
|
|
20230828,143100,3187329865,3200,3190,3200,3190,367
|
|
20230828,143000,3186156445,3190,3190,3200,3180,3845
|
|
20230828,142900,3173911240,3185,3200,3200,3185,3790
|
|
20230828,142800,3161831915,3200,3185,3200,3185,1801
|
|
20230828,142700,3156079690,3195,3190,3195,3185,384
|
|
20230828,142600,3154855430,3195,3190,3200,3180,23896
|
|
20230828,142500,3078777050,3190,3200,3205,3185,9009
|
|
20230828,142400,3050035460,3210,3195,3210,3190,4033
|
|
20230828,142300,3037118455,3195,3210,3215,3195,4162
|
|
20230828,142200,3023769250,3215,3190,3215,3185,9150
|
|
20230828,142100,2994509540,3190,3205,3210,3190,11343
|
|
20230828,142000,2958185955,3205,3200,3210,3195,16415
|
|
20230828,141900,2905585240,3195,3210,3225,3180,61868
|
|
20230828,141800,2707726815,3210,3255,3255,3210,58600
|
|
20230828,141700,2518780705,3255,3325,3375,3225,163846
|
|
20230828,141600,1981440800,3325,3435,3500,3250,301871
|
|
20230828,141500,959232770,3435,3420,3435,3395,19021
|
|
20230828,141400,894174145,3415,3420,3425,3400,3652
|
|
20230828,141300,881698575,3420,3400,3430,3380,23554
|
|
20230828,141200,801316170,3400,3390,3405,3385,9982
|
|
20230828,141100,767440710,3390,3375,3390,3370,6074
|
|
20230828,141000,746882845,3370,3375,3380,3370,1617
|
|
20230828,140900,741423320,3380,3375,3380,3355,1597
|
|
20230828,140800,736031410,3370,3355,3380,3355,6826
|
|
20230828,140700,713034550,3355,3345,3355,3345,1251
|
|
20230828,140600,708843880,3350,3350,3350,3345,2074
|
|
20230828,140500,701898095,3355,3360,3360,3350,827
|
|
20230828,140400,699123385,3345,3345,3360,3345,5937
|
|
20230828,140300,679229915,3350,3345,3360,3345,1367
|
|
20230828,140200,674645885,3345,3385,3395,3345,18997
|
|
20230828,140100,610458340,3385,3330,3385,3315,19770
|
|
20230828,140000,544547830,3330,3360,3385,3330,20157
|
|
20230828,135900,476986910,3355,3295,3410,3295,33874
|
|
20230828,135800,362913100,3320,3315,3325,3290,7600
|
|
20230828,135700,337837510,3300,3310,3345,3300,12873
|
|
20230828,135600,295040330,3310,3275,3350,3245,12746
|
|
20230828,135500,252741620,3245,3250,3280,3240,2033
|
|
20230828,135400,246120160,3250,3260,3280,3250,11668
|
|
20230828,135300,208006980,3270,3230,3270,3230,8129
|
|
20230828,135200,181616800,3220,3220,3220,3220,4000
|
|
20230828,135100,168736800,3230,3215,3230,3215,699
|
|
20230828,135000,166485570,3210,3200,3210,3200,7734
|
|
20230828,134900,141705995,3200,3200,3200,3200,0
|
|
20230828,134800,141705995,3200,3200,3200,3200,0
|
|
20230828,134700,141705995,3200,3200,3200,3200,0
|
|
20230828,134600,141705995,3200,3200,3200,3200,2
|
|
20230828,134500,141699595,3205,3205,3205,3205,0
|
|
20230828,134400,141699595,3205,3200,3205,3200,500
|
|
20230828,134300,140097595,3205,3205,3205,3205,0
|
|
20230828,134200,140097595,3205,3185,3205,3185,11001
|
|
20230828,134100,104855670,3190,3190,3190,3190,0
|
|
20230828,134000,104855670,3190,3190,3190,3190,0
|
|
20230828,133900,104855670,3190,3190,3190,3190,0
|
|
20230828,133800,104855670,3190,3190,3190,3190,0
|
|
20230828,133700,104855670,3190,3190,3190,3190,0
|
|
20230828,133600,104855670,3190,3190,3190,3190,0
|
|
20230828,133500,104855670,3190,3190,3190,3190,0
|
|
20230828,133400,104855670,3190,3190,3190,3190,0
|
|
20230828,133300,104855670,3190,3190,3190,3190,2
|
|
20230828,133200,104849290,3175,3175,3175,3175,0
|
|
20230828,133100,104849290,3175,3175,3175,3175,0
|
|
20230828,133000,104849290,3175,3175,3175,3175,0
|
|
20230828,132900,104849290,3175,3175,3175,3175,0
|
|
20230828,132800,104849290,3175,3175,3175,3175,4
|
|
20230828,132700,104836590,3190,3190,3190,3190,0
|
|
20230828,132600,104836590,3190,3190,3190,3190,0
|
|
20230828,132500,104836590,3190,3190,3190,3190,0
|
|
20230828,132400,104836590,3190,3180,3190,3180,53
|
|
20230828,132300,104668040,3180,3180,3180,3180,0
|
|
20230828,132200,104668040,3180,3180,3180,3180,100
|
|
20230828,132100,104350040,3190,3190,3190,3190,0
|
|
20230828,132000,104350040,3190,3190,3190,3190,150
|
|
20230828,131900,103871540,3190,3190,3190,3190,0
|
|
20230828,131800,103871540,3190,3190,3190,3190,0
|
|
20230828,131700,103871540,3190,3190,3190,3190,0
|
|
20230828,131600,103871540,3190,3190,3190,3190,1
|
|
20230828,131500,103868350,3170,3170,3170,3170,0
|
|
20230828,131400,103868350,3170,3185,3185,3170,2614
|
|
20230828,131300,95557810,3180,3180,3180,3180,0
|
|
20230828,131200,95557810,3180,3180,3180,3180,0
|
|
20230828,131100,95557810,3180,3180,3180,3180,0
|
|
20230828,131000,95557810,3180,3180,3180,3180,0
|
|
20230828,130900,95557810,3180,3180,3180,3180,12
|
|
20230828,130800,95519650,3185,3185,3185,3185,0
|
|
20230828,130700,95519650,3185,3185,3185,3185,0
|
|
20230828,130600,95519650,3185,3185,3185,3185,0
|
|
20230828,130500,95519650,3185,3185,3185,3185,0
|
|
20230828,130400,95519650,3185,3185,3185,3185,200
|
|
20230828,130300,94882650,3180,3180,3180,3180,0
|
|
20230828,130200,94882650,3180,3180,3180,3180,0
|
|
20230828,130100,94882650,3180,3180,3180,3180,3
|
|
20230828,130000,94873110,3180,3180,3180,3180,83
|
|
20230828,125900,94609170,3190,3190,3190,3190,0
|
|
20230828,125800,94609170,3190,3190,3190,3190,0
|
|
20230828,125700,94609170,3190,3190,3190,3190,0
|
|
20230828,125600,94609170,3190,3190,3190,3190,0
|
|
20230828,125500,94609170,3190,3190,3190,3190,5
|
|
20230828,125400,94593220,3185,3185,3185,3185,0
|
|
20230828,125300,94593220,3185,3185,3185,3185,0
|
|
20230828,125200,94593220,3185,3185,3185,3185,20
|
|
20230828,125100,94529520,3180,3180,3180,3180,0
|
|
20230828,125000,94529520,3180,3180,3180,3180,42
|
|
20230828,124900,94395960,3175,3175,3175,3175,2
|
|
20230828,124800,94389610,3180,3180,3180,3180,0
|
|
20230828,124700,94389610,3180,3180,3180,3180,0
|
|
20230828,124600,94389610,3180,3180,3180,3180,0
|
|
20230828,124500,94389610,3180,3180,3180,3180,1
|
|
20230828,124400,94386430,3180,3190,3190,3180,597
|
|
20230828,124300,92487850,3180,3180,3190,3180,645
|
|
20230828,124200,90434440,3180,3180,3180,3180,7
|
|
20230828,124100,90412180,3180,3180,3180,3180,1
|
|
20230828,124000,90409000,3180,3180,3180,3180,0
|
|
20230828,123900,90409000,3180,3180,3180,3180,16
|
|
20230828,123800,90358120,3190,3190,3190,3190,0
|
|
20230828,123700,90358120,3190,3190,3190,3190,0
|
|
20230828,123600,90358120,3190,3195,3195,3190,5
|
|
20230828,123500,90342165,3195,3195,3195,3195,0
|
|
20230828,123400,90342165,3195,3195,3195,3195,0
|
|
20230828,123300,90342165,3195,3190,3195,3190,9
|
|
20230828,123200,90313450,3190,3190,3190,3190,2
|
|
20230828,123100,90307070,3195,3195,3195,3195,0
|
|
20230828,123000,90307070,3195,3195,3195,3195,0
|
|
20230828,122900,90307070,3195,3195,3195,3195,2
|
|
20230828,122800,90300680,3200,3200,3200,3200,0
|
|
20230828,122700,90300680,3200,3195,3200,3195,5
|
|
20230828,122600,90284695,3180,3190,3190,3180,133
|
|
20230828,122500,89860955,3200,3195,3200,3195,12
|
|
20230828,122400,89822605,3195,3195,3195,3195,0
|
|
20230828,122300,89822605,3195,3195,3195,3195,0
|
|
20230828,122200,89822605,3195,3195,3195,3195,0
|
|
20230828,122100,89822605,3195,3195,3195,3195,0
|
|
20230828,122000,89822605,3195,3195,3195,3195,1
|
|
20230828,121900,89819410,3190,3190,3190,3190,0
|
|
20230828,121800,89819410,3190,3190,3190,3190,10
|
|
20230828,121700,89787510,3190,3190,3190,3190,0
|
|
20230828,121600,89787510,3190,3190,3190,3190,3
|
|
20230828,121500,89777940,3200,3200,3200,3200,0
|
|
20230828,121400,89777940,3200,3200,3200,3200,0
|
|
20230828,121300,89777940,3200,3200,3200,3200,0
|
|
20230828,121200,89777940,3200,3200,3200,3200,0
|
|
20230828,121100,89777940,3200,3200,3200,3200,0
|
|
20230828,121000,89777940,3200,3190,3200,3190,304
|
|
20230828,120900,88805150,3190,3190,3190,3190,2
|
|
20230828,120800,88798770,3175,3170,3175,3170,39
|
|
20230828,120700,88674950,3170,3170,3170,3170,30
|
|
20230828,120600,88579850,3175,3175,3175,3175,3
|
|
20230828,120500,88570325,3175,3185,3185,3175,68
|
|
20230828,120400,88354190,3185,3190,3190,3185,32
|
|
20230828,120300,88252115,3205,3205,3205,3205,0
|
|
20230828,120200,88252115,3205,3195,3205,3195,15
|
|
20230828,120100,88204115,3180,3180,3180,3180,0
|
|
20230828,120000,88204115,3180,3180,3180,3180,0
|
|
20230828,115900,88204115,3180,3180,3180,3180,130
|
|
20230828,115800,87790715,3200,3200,3200,3200,1
|
|
20230828,115700,87787515,3180,3180,3180,3180,0
|
|
20230828,115600,87787515,3180,3180,3180,3180,0
|
|
20230828,115500,87787515,3180,3180,3180,3180,0
|
|
20230828,115400,87787515,3180,3180,3180,3180,0
|
|
20230828,115300,87787515,3180,3180,3180,3180,30
|
|
20230828,115200,87692115,3200,3200,3200,3200,0
|
|
20230828,115100,87692115,3200,3180,3200,3180,447
|
|
20230828,115000,86270635,3195,3195,3195,3195,0
|
|
20230828,114900,86270635,3195,3195,3195,3195,0
|
|
20230828,114800,86270635,3195,3190,3195,3190,251
|
|
20230828,114700,85468750,3190,3175,3190,3175,360
|
|
20230828,114600,84325735,3190,3190,3190,3190,0
|
|
20230828,114500,84325735,3190,3190,3190,3190,0
|
|
20230828,114400,84325735,3190,3190,3190,3190,0
|
|
20230828,114300,84325735,3190,3190,3190,3190,2
|
|
20230828,114200,84319355,3190,3190,3190,3190,0
|
|
20230828,114100,84319355,3190,3190,3190,3190,0
|
|
20230828,114000,84319355,3190,3190,3190,3190,0
|
|
20230828,113900,84319355,3190,3185,3190,3185,50
|
|
20230828,113800,84159995,3170,3170,3170,3170,0
|
|
20230828,113700,84159995,3170,3170,3170,3170,0
|
|
20230828,113600,84159995,3170,3170,3170,3170,0
|
|
20230828,113500,84159995,3170,3170,3170,3170,0
|
|
20230828,113400,84159995,3170,3175,3175,3170,474
|
|
20230828,113300,82656935,3185,3180,3185,3180,8
|
|
20230828,113200,82631490,3180,3180,3180,3180,11
|
|
20230828,113100,82596510,3185,3185,3185,3185,0
|
|
20230828,113000,82596510,3185,3185,3185,3185,13
|
|
20230828,112900,82555105,3180,3190,3190,3180,187
|
|
20230828,112800,81959880,3190,3190,3190,3190,74
|
|
20230828,112700,81723820,3190,3190,3190,3190,182
|
|
20230828,112600,81143240,3190,3190,3190,3190,0
|
|
20230828,112500,81143240,3190,3190,3190,3190,0
|
|
20230828,112400,81143240,3190,3190,3190,3190,0
|
|
20230828,112300,81143240,3190,3190,3190,3190,0
|
|
20230828,112200,81143240,3190,3190,3190,3190,0
|
|
20230828,112100,81143240,3190,3190,3190,3190,0
|
|
20230828,112000,81143240,3190,3190,3190,3190,0
|
|
20230828,111900,81143240,3190,3190,3190,3190,10
|
|
20230828,111800,81111340,3190,3190,3190,3190,10
|
|
20230828,111700,81079440,3195,3195,3195,3195,0
|
|
20230828,111600,81079440,3195,3195,3195,3195,101
|
|
20230828,111500,80756745,3200,3200,3200,3200,1
|
|
20230828,111400,80753545,3205,3205,3205,3205,1
|
|
20230828,111300,80750340,3230,3230,3230,3230,0
|
|
20230828,111200,80750340,3230,3230,3230,3230,0
|
|
20230828,111100,80750340,3230,3190,3235,3190,5530
|
|
20230828,111000,62936570,3190,3190,3190,3190,0
|
|
20230828,110900,62936570,3190,3190,3190,3190,120
|
|
20230828,110800,62553770,3190,3190,3190,3190,0
|
|
20230828,110700,62553770,3190,3190,3190,3190,0
|
|
20230828,110600,62553770,3190,3190,3190,3190,0
|
|
20230828,110500,62553770,3190,3190,3190,3190,0
|
|
20230828,110400,62553770,3190,3190,3190,3190,0
|
|
20230828,110300,62553770,3190,3190,3190,3190,0
|
|
20230828,110200,62553770,3190,3190,3190,3190,2
|
|
20230828,110100,62547390,3170,3180,3185,3170,1015
|
|
20230828,110000,59321695,3175,3175,3175,3175,0
|
|
20230828,105900,59321695,3175,3175,3175,3175,1
|
|
20230828,105800,59318520,3175,3180,3180,3175,32
|
|
20230828,105700,59216765,3180,3180,3180,3180,0
|
|
20230828,105600,59216765,3180,3180,3180,3180,0
|
|
20230828,105500,59216765,3180,3180,3180,3180,0
|
|
20230828,105400,59216765,3180,3180,3180,3180,0
|
|
20230828,105300,59216765,3180,3180,3180,3180,2
|
|
20230828,105200,59210405,3185,3185,3185,3185,100
|
|
20230828,105100,58891905,3190,3190,3190,3190,0
|
|
20230828,105000,58891905,3190,3190,3190,3190,0
|
|
20230828,104900,58891905,3190,3190,3190,3190,0
|
|
20230828,104800,58891905,3190,3190,3190,3190,5
|
|
20230828,104700,58875955,3190,3190,3190,3190,0
|
|
20230828,104600,58875955,3190,3190,3190,3190,0
|
|
20230828,104500,58875955,3190,3180,3190,3180,6
|
|
20230828,104400,58856865,3195,3195,3195,3195,0
|
|
20230828,104300,58856865,3195,3195,3195,3195,0
|
|
20230828,104200,58856865,3195,3195,3195,3195,0
|
|
20230828,104100,58856865,3195,3195,3195,3195,45
|
|
20230828,104000,58713090,3195,3195,3195,3195,40
|
|
20230828,103900,58585290,3195,3195,3195,3195,0
|
|
20230828,103800,58585290,3195,3195,3195,3195,0
|
|
20230828,103700,58585290,3195,3195,3195,3195,3
|
|
20230828,103600,58575705,3200,3180,3200,3180,2300
|
|
20230828,103500,51254095,3175,3170,3175,3170,1379
|
|
20230828,103400,46879625,3165,3165,3165,3165,0
|
|
20230828,103300,46879625,3165,3165,3165,3165,0
|
|
20230828,103200,46879625,3165,3165,3165,3165,500
|
|
20230828,103100,45297125,3170,3170,3170,3170,0
|
|
20230828,103000,45297125,3170,3170,3170,3170,0
|
|
20230828,102900,45297125,3170,3170,3170,3170,0
|
|
20230828,102800,45297125,3170,3170,3170,3170,800
|
|
20230828,102700,42761125,3150,3150,3150,3150,0
|
|
20230828,102600,42761125,3150,3150,3150,3150,110
|
|
20230828,102500,42414625,3170,3170,3170,3170,0
|
|
20230828,102400,42414625,3170,3170,3170,3170,0
|
|
20230828,102300,42414625,3170,3170,3170,3170,0
|
|
20230828,102200,42414625,3170,3170,3170,3170,0
|
|
20230828,102100,42414625,3170,3170,3170,3170,1
|
|
20230828,102000,42411455,3150,3160,3160,3150,474
|
|
20230828,101900,40917930,3170,3170,3170,3170,0
|
|
20230828,101800,40917930,3170,3170,3170,3170,0
|
|
20230828,101700,40917930,3170,3170,3170,3170,7
|
|
20230828,101600,40895740,3155,3155,3155,3155,28
|
|
20230828,101500,40807400,3170,3170,3170,3170,0
|
|
20230828,101400,40807400,3170,3170,3170,3170,203
|
|
20230828,101300,40163890,3170,3170,3170,3170,2
|
|
20230828,101200,40157550,3170,3170,3170,3170,0
|
|
20230828,101100,40157550,3170,3170,3170,3170,0
|
|
20230828,101000,40157550,3170,3170,3170,3170,0
|
|
20230828,100900,40157550,3170,3170,3170,3170,0
|
|
20230828,100800,40157550,3170,3170,3170,3170,0
|
|
20230828,100700,40157550,3170,3170,3170,3170,0
|
|
20230828,100600,40157550,3170,3170,3170,3170,0
|
|
20230828,100500,40157550,3170,3170,3170,3170,1
|
|
20230828,100400,40154380,3170,3170,3170,3170,0
|
|
20230828,100300,40154380,3170,3170,3170,3170,0
|
|
20230828,100200,40154380,3170,3170,3170,3170,0
|
|
20230828,100100,40154380,3170,3170,3170,3170,0
|
|
20230828,100000,40154380,3170,3170,3170,3170,0
|
|
20230828,095900,40154380,3170,3170,3170,3170,10
|
|
20230828,095800,40122680,3170,3170,3170,3170,0
|
|
20230828,095700,40122680,3170,3170,3170,3170,0
|
|
20230828,095600,40122680,3170,3170,3170,3170,163
|
|
20230828,095500,39605970,3170,3170,3170,3170,10
|
|
20230828,095400,39574270,3170,3165,3170,3165,5
|
|
20230828,095300,39558430,3145,3150,3150,3145,120
|
|
20230828,095200,39180435,3150,3150,3150,3150,0
|
|
20230828,095100,39180435,3150,3150,3150,3150,0
|
|
20230828,095000,39180435,3150,3150,3150,3150,0
|
|
20230828,094900,39180435,3150,3150,3150,3150,0
|
|
20230828,094800,39180435,3150,3150,3150,3150,0
|
|
20230828,094700,39180435,3150,3150,3150,3150,0
|
|
20230828,094600,39180435,3150,3150,3150,3150,0
|
|
20230828,094500,39180435,3150,3150,3150,3150,0
|
|
20230828,094400,39180435,3150,3170,3170,3150,3402
|
|
20230828,094300,28456470,3170,3170,3170,3170,1
|
|
20230828,094200,28453300,3175,3175,3175,3175,0
|
|
20230828,094100,28453300,3175,3175,3175,3170,43
|
|
20230828,094000,28316950,3175,3175,3175,3175,15
|
|
20230828,093900,28269325,3175,3175,3175,3175,1
|
|
20230828,093800,28266150,3175,3175,3175,3175,4
|
|
20230828,093700,28253450,3175,3175,3175,3175,0
|
|
20230828,093600,28253450,3175,3170,3175,3170,153
|
|
20230828,093500,27768435,3175,3175,3175,3175,31
|
|
20230828,093400,27670010,3175,3175,3175,3175,0
|
|
20230828,093300,27670010,3175,3175,3175,3175,11
|
|
20230828,093200,27635085,3175,3175,3175,3175,1
|
|
20230828,093100,27631910,3175,3170,3175,3170,22
|
|
20230828,093000,27562145,3175,3170,3175,3160,457
|
|
20230828,092900,26116575,3175,3175,3175,3175,16
|
|
20230828,092800,26065775,3180,3180,3180,3180,10
|
|
20230828,092700,26033975,3180,3180,3180,3180,0
|
|
20230828,092600,26033975,3180,3180,3180,3180,0
|
|
20230828,092500,26033975,3180,3180,3180,3180,1
|
|
20230828,092400,26030795,3175,3175,3175,3175,0
|
|
20230828,092300,26030795,3175,3175,3175,3175,0
|
|
20230828,092200,26030795,3175,3180,3180,3175,94
|
|
20230828,092100,25731885,3180,3180,3180,3180,119
|
|
20230828,092000,25353465,3180,3170,3180,3170,299
|
|
20230828,091900,24404140,3170,3170,3170,3170,60
|
|
20230828,091800,24213940,3175,3175,3175,3175,0
|
|
20230828,091700,24213940,3175,3165,3175,3150,712
|
|
20230828,091600,21967320,3175,3180,3180,3175,16
|
|
20230828,091500,21916495,3180,3175,3180,3175,101
|
|
20230828,091400,21595815,3180,3180,3180,3180,2
|
|
20230828,091300,21589455,3185,3180,3185,3180,9
|
|
20230828,091200,21560830,3150,3170,3170,3150,1150
|
|
20230828,091100,17928925,3190,3190,3190,3190,0
|
|
20230828,091000,17928925,3190,3170,3190,3170,38
|
|
20230828,090900,17808005,3185,3185,3185,3185,1
|
|
20230828,090800,17804820,3185,3185,3185,3185,0
|
|
20230828,090700,17804820,3185,3185,3185,3180,58
|
|
20230828,090600,17620140,3180,3180,3185,3175,146
|
|
20230828,090500,17155560,3180,3175,3190,3175,102
|
|
20230828,090400,16831680,3175,3195,3195,3175,49
|
|
20230828,090300,16675615,3180,3180,3180,3180,426
|
|
20230828,090200,15320935,3185,3210,3210,3185,1454
|
|
20230828,090100,10670400,3210,3200,3210,3200,1266
|
|
20230828,090000,6617200,3200,3200,3205,3200,1569
|