578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,183500,224141660,3690,3690,3690,3690,2751
|
|
20230828,183400,224141660,3690,3690,3690,3690,0
|
|
20230828,183300,224141660,3690,3690,3690,3690,0
|
|
20230828,183200,224141660,3690,3690,3690,3690,0
|
|
20230828,183100,224141660,3690,3690,3690,3690,0
|
|
20230828,183000,224141660,3690,3690,3690,3690,0
|
|
20230828,182900,224141660,3690,3690,3690,3690,0
|
|
20230828,182800,224141660,3690,3690,3690,3690,0
|
|
20230828,182700,224141660,3690,3690,3690,3690,0
|
|
20230828,182600,224141660,3690,3690,3690,3690,0
|
|
20230828,182500,224141660,3690,3690,3690,3690,0
|
|
20230828,182400,224141660,3690,3690,3690,3690,0
|
|
20230828,182300,224141660,3690,3690,3690,3690,0
|
|
20230828,182200,224141660,3690,3690,3690,3690,0
|
|
20230828,182100,224141660,3690,3690,3690,3690,0
|
|
20230828,182000,224141660,3690,3690,3690,3690,0
|
|
20230828,181900,224141660,3690,3690,3690,3690,0
|
|
20230828,181800,224141660,3690,3690,3690,3690,0
|
|
20230828,181700,224141660,3690,3690,3690,3690,0
|
|
20230828,181600,224141660,3690,3690,3690,3690,0
|
|
20230828,181500,224141660,3690,3690,3690,3690,0
|
|
20230828,181400,224141660,3690,3690,3690,3690,0
|
|
20230828,181300,224141660,3690,3690,3690,3690,0
|
|
20230828,181200,224141660,3690,3690,3690,3690,0
|
|
20230828,181100,224141660,3690,3690,3690,3690,0
|
|
20230828,181000,224141660,3690,3690,3690,3690,0
|
|
20230828,180900,224141660,3690,3690,3690,3690,0
|
|
20230828,180800,224141660,3690,3690,3690,3690,0
|
|
20230828,180700,224141660,3690,3690,3690,3690,0
|
|
20230828,180600,224141660,3690,3690,3690,3690,0
|
|
20230828,180500,224141660,3690,3690,3690,3690,2751
|
|
20230828,180400,224141660,3690,3690,3690,3690,0
|
|
20230828,180300,224141660,3690,3690,3690,3690,0
|
|
20230828,180200,224141660,3690,3690,3690,3690,0
|
|
20230828,180100,224141660,3690,3690,3690,3690,0
|
|
20230828,180000,224141660,3690,3690,3690,3690,0
|
|
20230828,175900,224141660,3690,3690,3690,3690,0
|
|
20230828,175800,224141660,3690,3690,3690,3690,0
|
|
20230828,175700,224141660,3690,3690,3690,3690,0
|
|
20230828,175600,224141660,3690,3690,3690,3690,0
|
|
20230828,175500,224141660,3690,3690,3690,3690,0
|
|
20230828,175400,224141660,3690,3690,3690,3690,0
|
|
20230828,175300,224141660,3690,3690,3690,3690,0
|
|
20230828,175200,224141660,3690,3690,3690,3690,0
|
|
20230828,175100,224141660,3690,3690,3690,3690,0
|
|
20230828,175000,224141660,3690,3690,3690,3690,0
|
|
20230828,174900,224141660,3690,3690,3690,3690,0
|
|
20230828,174800,224141660,3690,3690,3690,3690,0
|
|
20230828,174700,224141660,3690,3690,3690,3690,0
|
|
20230828,174600,224141660,3690,3690,3690,3690,0
|
|
20230828,174500,224141660,3690,3690,3690,3690,0
|
|
20230828,174400,224141660,3690,3690,3690,3690,0
|
|
20230828,174300,224141660,3690,3690,3690,3690,0
|
|
20230828,174200,224141660,3690,3690,3690,3690,0
|
|
20230828,174100,224141660,3690,3690,3690,3690,0
|
|
20230828,174000,224141660,3690,3690,3690,3690,0
|
|
20230828,173900,224141660,3690,3690,3690,3690,0
|
|
20230828,173800,224141660,3690,3690,3690,3690,0
|
|
20230828,173700,224141660,3690,3690,3690,3690,0
|
|
20230828,173600,224141660,3690,3690,3690,3690,0
|
|
20230828,173500,224141660,3690,3690,3690,3690,2751
|
|
20230828,173400,224141660,3690,3690,3690,3690,0
|
|
20230828,173300,224141660,3690,3690,3690,3690,0
|
|
20230828,173200,224141660,3690,3690,3690,3690,0
|
|
20230828,173100,224141660,3690,3690,3690,3690,0
|
|
20230828,173000,224141660,3690,3690,3690,3690,0
|
|
20230828,172900,224141660,3690,3690,3690,3690,0
|
|
20230828,172800,224141660,3690,3690,3690,3690,0
|
|
20230828,172700,224141660,3690,3690,3690,3690,0
|
|
20230828,172600,224141660,3690,3690,3690,3690,0
|
|
20230828,172500,224141660,3690,3690,3690,3690,0
|
|
20230828,172400,224141660,3690,3690,3690,3690,0
|
|
20230828,172300,224141660,3690,3690,3690,3690,0
|
|
20230828,172200,224141660,3690,3690,3690,3690,0
|
|
20230828,172100,224141660,3690,3690,3690,3690,0
|
|
20230828,172000,224141660,3690,3690,3690,3690,0
|
|
20230828,171900,224141660,3690,3690,3690,3690,0
|
|
20230828,171800,224141660,3690,3690,3690,3690,0
|
|
20230828,171700,224141660,3690,3690,3690,3690,0
|
|
20230828,171600,224141660,3690,3690,3690,3690,0
|
|
20230828,171500,224141660,3690,3690,3690,3690,0
|
|
20230828,171400,224141660,3690,3690,3690,3690,0
|
|
20230828,171300,224141660,3690,3690,3690,3690,0
|
|
20230828,171200,224141660,3690,3690,3690,3690,0
|
|
20230828,171100,224141660,3690,3690,3690,3690,0
|
|
20230828,171000,224141660,3690,3690,3690,3690,0
|
|
20230828,170900,224141660,3690,3690,3690,3690,0
|
|
20230828,170800,224141660,3690,3690,3690,3690,0
|
|
20230828,170700,224141660,3690,3690,3690,3690,0
|
|
20230828,170600,224141660,3690,3690,3690,3690,0
|
|
20230828,170500,224141660,3690,3690,3690,3690,2751
|
|
20230828,170400,224141660,3690,3690,3690,3690,0
|
|
20230828,170300,224141660,3690,3690,3690,3690,0
|
|
20230828,170200,224141660,3690,3690,3690,3690,0
|
|
20230828,170100,224141660,3690,3690,3690,3690,0
|
|
20230828,170000,224141660,3690,3690,3690,3690,0
|
|
20230828,165900,224141660,3690,3690,3690,3690,0
|
|
20230828,165800,224141660,3690,3690,3690,3690,0
|
|
20230828,165700,224141660,3690,3690,3690,3690,0
|
|
20230828,165600,224141660,3690,3690,3690,3690,0
|
|
20230828,165500,224141660,3690,3690,3690,3690,0
|
|
20230828,165400,224141660,3690,3690,3690,3690,0
|
|
20230828,165300,224141660,3690,3690,3690,3690,0
|
|
20230828,165200,224141660,3690,3690,3690,3690,0
|
|
20230828,165100,224141660,3690,3690,3690,3690,0
|
|
20230828,165000,224141660,3690,3690,3690,3690,0
|
|
20230828,164900,224141660,3690,3690,3690,3690,0
|
|
20230828,164800,224141660,3690,3690,3690,3690,0
|
|
20230828,164700,224141660,3690,3690,3690,3690,0
|
|
20230828,164600,224141660,3690,3690,3690,3690,0
|
|
20230828,164500,224141660,3690,3690,3690,3690,0
|
|
20230828,164400,224141660,3690,3690,3690,3690,0
|
|
20230828,164300,224141660,3690,3690,3690,3690,0
|
|
20230828,164200,224141660,3690,3690,3690,3690,0
|
|
20230828,164100,224141660,3690,3690,3690,3690,0
|
|
20230828,164000,224141660,3690,3690,3690,3690,0
|
|
20230828,163900,224141660,3690,3690,3690,3690,0
|
|
20230828,163800,224141660,3690,3690,3690,3690,0
|
|
20230828,163700,224141660,3690,3690,3690,3690,0
|
|
20230828,163600,224141660,3690,3690,3690,3690,0
|
|
20230828,163500,224141660,3690,3690,3690,3690,2751
|
|
20230828,163400,224141660,3690,3690,3690,3690,0
|
|
20230828,163300,224141660,3690,3690,3690,3690,0
|
|
20230828,163200,224141660,3690,3690,3690,3690,0
|
|
20230828,163100,224141660,3690,3690,3690,3690,0
|
|
20230828,163000,224141660,3690,3690,3690,3690,0
|
|
20230828,162900,224141660,3690,3690,3690,3690,0
|
|
20230828,162800,224141660,3690,3690,3690,3690,0
|
|
20230828,162700,224141660,3690,3690,3690,3690,0
|
|
20230828,162600,224141660,3690,3690,3690,3690,0
|
|
20230828,162500,224141660,3690,3690,3690,3690,0
|
|
20230828,162400,224141660,3690,3690,3690,3690,0
|
|
20230828,162300,224141660,3690,3690,3690,3690,0
|
|
20230828,162200,224141660,3690,3690,3690,3690,0
|
|
20230828,162100,224141660,3690,3690,3690,3690,0
|
|
20230828,162000,224141660,3690,3690,3690,3690,0
|
|
20230828,161900,224141660,3690,3690,3690,3690,0
|
|
20230828,161800,224141660,3690,3690,3690,3690,0
|
|
20230828,161700,224141660,3690,3690,3690,3690,0
|
|
20230828,161600,224141660,3690,3690,3690,3690,0
|
|
20230828,161500,224141660,3690,3690,3690,3690,0
|
|
20230828,161400,224141660,3690,3690,3690,3690,0
|
|
20230828,161300,224141660,3690,3690,3690,3690,0
|
|
20230828,161200,224141660,3690,3690,3690,3690,0
|
|
20230828,161100,224141660,3690,3690,3690,3690,0
|
|
20230828,161000,224141660,3690,3690,3690,3690,0
|
|
20230828,160900,224141660,3690,3690,3690,3690,0
|
|
20230828,160800,224141660,3690,3690,3690,3690,0
|
|
20230828,160700,224141660,3690,3690,3690,3690,0
|
|
20230828,160600,224141660,3690,3690,3690,3690,0
|
|
20230828,160500,224141660,3690,3690,3690,3690,2751
|
|
20230828,160400,224141660,3690,3690,3690,3690,0
|
|
20230828,160300,224141660,3690,3690,3690,3690,0
|
|
20230828,160200,224141660,3690,3690,3690,3690,0
|
|
20230828,160100,224141660,3690,3690,3690,3690,0
|
|
20230828,160000,224141660,3690,3690,3690,3690,0
|
|
20230828,155900,224141660,3690,3690,3690,3690,0
|
|
20230828,155800,224141660,3690,3690,3690,3690,0
|
|
20230828,155700,224141660,3690,3690,3690,3690,0
|
|
20230828,155600,224141660,3690,3690,3690,3690,0
|
|
20230828,155500,224141660,3690,3690,3690,3690,0
|
|
20230828,155400,224141660,3690,3690,3690,3690,0
|
|
20230828,155300,224141660,3690,3690,3690,3690,0
|
|
20230828,155200,224141660,3690,3690,3690,3690,0
|
|
20230828,155100,224141660,3690,3690,3690,3690,0
|
|
20230828,155000,224141660,3690,3690,3690,3690,0
|
|
20230828,154900,224141660,3690,3690,3690,3690,0
|
|
20230828,154800,224141660,3690,3690,3690,3690,0
|
|
20230828,154700,224141660,3690,3690,3690,3690,0
|
|
20230828,154600,224141660,3690,3690,3690,3690,0
|
|
20230828,154500,224141660,3690,3690,3690,3690,0
|
|
20230828,154400,224141660,3690,3690,3690,3690,0
|
|
20230828,154300,224141660,3690,3690,3690,3690,0
|
|
20230828,154200,224141660,3690,3690,3690,3690,0
|
|
20230828,154100,224141660,3690,3690,3690,3690,0
|
|
20230828,154000,224141660,3690,3690,3690,3690,0
|
|
20230828,153900,224141660,3690,3690,3690,3690,0
|
|
20230828,153800,224141660,3690,3690,3690,3690,0
|
|
20230828,153700,224141660,3690,3690,3690,3690,0
|
|
20230828,153600,224141660,3690,3690,3690,3690,0
|
|
20230828,153500,224141660,3690,3690,3690,3690,2751
|
|
20230828,153400,224141660,3690,3690,3690,3690,0
|
|
20230828,153300,224141660,3690,3690,3690,3690,0
|
|
20230828,153200,224141660,3690,3690,3690,3690,0
|
|
20230828,153100,224141660,3690,3690,3690,3690,0
|
|
20230828,153000,224141660,3690,3690,3690,3690,2751
|
|
20230828,152900,213990470,3690,3690,3690,3690,0
|
|
20230828,152800,213990470,3690,3690,3690,3690,0
|
|
20230828,152700,213990470,3690,3690,3690,3690,0
|
|
20230828,152600,213990470,3690,3690,3690,3690,0
|
|
20230828,152500,213990470,3690,3690,3690,3690,0
|
|
20230828,152400,213990470,3690,3690,3690,3690,0
|
|
20230828,152300,213990470,3690,3690,3690,3690,0
|
|
20230828,152200,213990470,3690,3690,3690,3690,0
|
|
20230828,152100,213990470,3690,3690,3690,3690,0
|
|
20230828,152000,213990470,3690,3690,3690,3690,0
|
|
20230828,151900,213990470,3690,3685,3690,3685,23
|
|
20230828,151800,213905665,3690,3685,3690,3685,24
|
|
20230828,151700,213817205,3685,3685,3685,3685,57
|
|
20230828,151600,213607160,3685,3685,3685,3685,9
|
|
20230828,151500,213573995,3685,3685,3685,3685,0
|
|
20230828,151400,213573995,3685,3685,3685,3685,5
|
|
20230828,151300,213555570,3665,3665,3665,3665,0
|
|
20230828,151200,213555570,3665,3690,3690,3660,8615
|
|
20230828,151100,181973260,3690,3690,3690,3690,0
|
|
20230828,151000,181973260,3690,3690,3690,3690,0
|
|
20230828,150900,181973260,3690,3690,3690,3690,33
|
|
20230828,150800,181851490,3690,3690,3690,3690,0
|
|
20230828,150700,181851490,3690,3690,3690,3690,967
|
|
20230828,150600,178283260,3695,3695,3695,3695,19
|
|
20230828,150500,178213055,3695,3695,3695,3695,0
|
|
20230828,150400,178213055,3695,3695,3695,3695,0
|
|
20230828,150300,178213055,3695,3695,3695,3695,178
|
|
20230828,150200,177555345,3690,3690,3690,3690,1
|
|
20230828,150100,177551655,3695,3695,3695,3695,63
|
|
20230828,150000,177318870,3695,3695,3695,3695,0
|
|
20230828,145900,177318870,3695,3695,3695,3695,0
|
|
20230828,145800,177318870,3695,3695,3695,3695,0
|
|
20230828,145700,177318870,3695,3695,3695,3695,0
|
|
20230828,145600,177318870,3695,3695,3695,3695,0
|
|
20230828,145500,177318870,3695,3695,3695,3695,8
|
|
20230828,145400,177289310,3695,3695,3695,3695,0
|
|
20230828,145300,177289310,3695,3695,3695,3695,0
|
|
20230828,145200,177289310,3695,3695,3695,3695,1
|
|
20230828,145100,177285615,3695,3695,3695,3695,501
|
|
20230828,145000,175434420,3690,3695,3695,3690,900
|
|
20230828,144900,172108925,3695,3695,3695,3695,0
|
|
20230828,144800,172108925,3695,3695,3695,3695,0
|
|
20230828,144700,172108925,3695,3695,3695,3695,4
|
|
20230828,144600,172094145,3695,3695,3695,3695,7
|
|
20230828,144500,172068280,3695,3695,3695,3695,86
|
|
20230828,144400,171750510,3695,3695,3695,3695,0
|
|
20230828,144300,171750510,3695,3695,3695,3695,60
|
|
20230828,144200,171528810,3700,3700,3700,3700,0
|
|
20230828,144100,171528810,3700,3700,3700,3700,0
|
|
20230828,144000,171528810,3700,3695,3700,3695,91
|
|
20230828,143900,171192525,3695,3695,3695,3695,0
|
|
20230828,143800,171192525,3695,3715,3715,3695,519
|
|
20230828,143700,169272120,3710,3710,3710,3710,13
|
|
20230828,143600,169223890,3705,3705,3705,3705,178
|
|
20230828,143500,168564400,3715,3715,3715,3715,0
|
|
20230828,143400,168564400,3715,3715,3715,3715,0
|
|
20230828,143300,168564400,3715,3715,3715,3715,0
|
|
20230828,143200,168564400,3715,3715,3715,3715,0
|
|
20230828,143100,168564400,3715,3715,3715,3715,0
|
|
20230828,143000,168564400,3715,3715,3715,3715,2
|
|
20230828,142900,168556970,3715,3715,3715,3715,0
|
|
20230828,142800,168556970,3715,3715,3715,3715,0
|
|
20230828,142700,168556970,3715,3715,3715,3715,0
|
|
20230828,142600,168556970,3715,3715,3715,3715,0
|
|
20230828,142500,168556970,3715,3715,3715,3715,0
|
|
20230828,142400,168556970,3715,3715,3715,3715,1
|
|
20230828,142300,168553255,3705,3705,3705,3705,0
|
|
20230828,142200,168553255,3705,3705,3705,3705,0
|
|
20230828,142100,168553255,3705,3705,3705,3705,0
|
|
20230828,142000,168553255,3705,3705,3705,3705,1
|
|
20230828,141900,168549550,3715,3715,3715,3715,10
|
|
20230828,141800,168512400,3705,3705,3705,3705,3
|
|
20230828,141700,168501285,3715,3710,3715,3705,17
|
|
20230828,141600,168438185,3715,3715,3715,3715,18
|
|
20230828,141500,168371315,3715,3715,3715,3715,26
|
|
20230828,141400,168274725,3710,3710,3710,3710,419
|
|
20230828,141300,166720235,3710,3710,3710,3710,8
|
|
20230828,141200,166690555,3710,3710,3710,3705,19
|
|
20230828,141100,166620070,3710,3705,3710,3705,19
|
|
20230828,141000,166549585,3710,3710,3710,3710,18
|
|
20230828,140900,166482805,3710,3710,3710,3710,16
|
|
20230828,140800,166423445,3710,3710,3710,3705,48
|
|
20230828,140700,166245515,3710,3710,3710,3710,18
|
|
20230828,140600,166178735,3705,3705,3710,3705,123
|
|
20230828,140500,165722930,3710,3710,3710,3710,18
|
|
20230828,140400,165656150,3710,3705,3710,3705,13
|
|
20230828,140300,165607945,3710,3710,3710,3710,131
|
|
20230828,140200,165121935,3710,3710,3710,3710,18
|
|
20230828,140100,165055155,3705,3705,3710,3705,42
|
|
20230828,140000,164899455,3710,3705,3710,3705,65
|
|
20230828,135900,164658465,3710,3710,3710,3710,8
|
|
20230828,135800,164628785,3710,3710,3710,3710,18
|
|
20230828,135700,164562005,3710,3710,3710,3710,26
|
|
20230828,135600,164465545,3705,3705,3705,3705,230
|
|
20230828,135500,163613395,3705,3705,3705,3705,18
|
|
20230828,135400,163546705,3690,3705,3705,3690,208
|
|
20230828,135300,162779065,3705,3705,3705,3705,18
|
|
20230828,135200,162712375,3705,3705,3705,3705,18
|
|
20230828,135100,162645685,3705,3710,3710,3705,26
|
|
20230828,135000,162549265,3710,3710,3710,3710,18
|
|
20230828,134900,162482485,3710,3710,3710,3710,8
|
|
20230828,134800,162452805,3710,3690,3710,3690,25
|
|
20230828,134700,162360195,3710,3710,3710,3710,18
|
|
20230828,134600,162293415,3710,3710,3710,3710,18
|
|
20230828,134500,162226635,3710,3710,3710,3710,38
|
|
20230828,134400,162085655,3710,3710,3710,3710,8
|
|
20230828,134300,162055975,3710,3710,3710,3710,18
|
|
20230828,134200,161989195,3710,3710,3710,3710,18
|
|
20230828,134100,161922415,3710,3710,3710,3710,18
|
|
20230828,134000,161855635,3710,3695,3710,3690,208
|
|
20230828,133900,161087520,3710,3715,3715,3710,50
|
|
20230828,133800,160901980,3715,3715,3715,3695,19
|
|
20230828,133700,160831415,3715,3715,3715,3715,18
|
|
20230828,133600,160764545,3715,3715,3715,3715,18
|
|
20230828,133500,160697675,3715,3715,3715,3715,8
|
|
20230828,133400,160667955,3715,3710,3715,3710,120
|
|
20230828,133300,160222435,3710,3710,3710,3710,157
|
|
20230828,133200,159639965,3710,3710,3710,3710,18
|
|
20230828,133100,159573185,3710,3710,3710,3710,18
|
|
20230828,133000,159506405,3710,3700,3710,3695,64
|
|
20230828,132900,159269770,3710,3710,3710,3710,166
|
|
20230828,132800,158653910,3710,3710,3710,3710,26
|
|
20230828,132700,158557450,3710,3710,3710,3710,18
|
|
20230828,132600,158490670,3710,3710,3710,3710,18
|
|
20230828,132500,158423890,3710,3710,3710,3710,8
|
|
20230828,132400,158394210,3710,3710,3710,3710,18
|
|
20230828,132300,158327430,3710,3710,3710,3710,18
|
|
20230828,132200,158260650,3710,3710,3710,3710,26
|
|
20230828,132100,158164190,3710,3710,3710,3710,19
|
|
20230828,132000,158093700,3710,3710,3710,3710,8
|
|
20230828,131900,158064020,3710,3695,3710,3695,26
|
|
20230828,131800,157967680,3710,3710,3710,3710,18
|
|
20230828,131700,157900900,3710,3710,3710,3710,18
|
|
20230828,131600,157834120,3710,3710,3710,3710,16
|
|
20230828,131500,157774760,3710,3710,3710,3710,18
|
|
20230828,131400,157707980,3705,3705,3705,3705,29
|
|
20230828,131300,157600535,3705,3705,3705,3705,180
|
|
20230828,131200,156933635,3705,3700,3705,3695,157
|
|
20230828,131100,156353320,3705,3705,3705,3705,8
|
|
20230828,131000,156323680,3705,3700,3705,3700,24
|
|
20230828,130900,156234790,3700,3700,3700,3700,18
|
|
20230828,130800,156168190,3705,3705,3705,3705,18
|
|
20230828,130700,156101500,3705,3705,3705,3705,18
|
|
20230828,130600,156034810,3705,3705,3705,3705,28
|
|
20230828,130500,155931070,3705,3705,3705,3705,18
|
|
20230828,130400,155864380,3705,3705,3705,3705,26
|
|
20230828,130300,155768050,3705,3705,3705,3705,18
|
|
20230828,130200,155701360,3705,3705,3705,3705,18
|
|
20230828,130100,155634670,3705,3705,3705,3705,8
|
|
20230828,130000,155605030,3705,3705,3705,3705,20
|
|
20230828,125900,155530930,3705,3705,3705,3705,167
|
|
20230828,125800,154912195,3705,3705,3705,3705,28
|
|
20230828,125700,154808455,3705,3705,3705,3705,19
|
|
20230828,125600,154738060,3705,3705,3705,3705,9
|
|
20230828,125500,154704715,3705,3705,3705,3705,19
|
|
20230828,125400,154634320,3705,3705,3705,3705,19
|
|
20230828,125300,154563925,3690,3705,3705,3690,419
|
|
20230828,125200,153017530,3705,3705,3705,3690,208
|
|
20230828,125100,152249365,3700,3700,3700,3700,1
|
|
20230828,125000,152245665,3700,3695,3700,3695,27
|
|
20230828,124900,152145805,3700,3700,3700,3700,19
|
|
20230828,124800,152075505,3700,3700,3700,3700,19
|
|
20230828,124700,152005205,3700,3700,3700,3700,22
|
|
20230828,124600,151923805,3705,3705,3705,3705,28
|
|
20230828,124500,151820065,3705,3705,3705,3705,19
|
|
20230828,124400,151749670,3705,3705,3705,3705,134
|
|
20230828,124300,151253200,3705,3705,3705,3705,30
|
|
20230828,124200,151142050,3705,3705,3705,3705,9
|
|
20230828,124100,151108705,3705,3705,3705,3705,19
|
|
20230828,124000,151038310,3705,3705,3705,3690,278
|
|
20230828,123900,150012065,3705,3705,3705,3705,19
|
|
20230828,123800,149941670,3705,3705,3705,3705,19
|
|
20230828,123700,149871275,3705,3705,3705,3705,9
|
|
20230828,123600,149837930,3705,3705,3705,3705,19
|
|
20230828,123500,149767535,3705,3705,3705,3705,22
|
|
20230828,123400,149686025,3705,3705,3705,3705,41
|
|
20230828,123300,149534120,3705,3705,3705,3705,19
|
|
20230828,123200,149463725,3705,3705,3705,3705,9
|
|
20230828,123100,149430380,3705,3705,3705,3705,20
|
|
20230828,123000,149356280,3705,3700,3705,3690,758
|
|
20230828,122900,146557715,3705,3710,3710,3705,19
|
|
20230828,122800,146487270,3710,3710,3710,3710,28
|
|
20230828,122700,146383390,3710,3710,3710,3710,9
|
|
20230828,122600,146350000,3710,3710,3710,3710,19
|
|
20230828,122500,146279510,3710,3710,3710,3710,19
|
|
20230828,122400,146209020,3705,3710,3710,3705,24
|
|
20230828,122300,146120005,3705,3710,3710,3705,76
|
|
20230828,122200,145838330,3710,3710,3710,3710,20
|
|
20230828,122100,145764130,3710,3710,3710,3710,19
|
|
20230828,122000,145693640,3710,3710,3710,3710,19
|
|
20230828,121900,145623150,3710,3710,3710,3710,20
|
|
20230828,121800,145548950,3710,3710,3710,3710,9
|
|
20230828,121700,145515560,3710,3710,3710,3710,20
|
|
20230828,121600,145441360,3710,3710,3710,3710,29
|
|
20230828,121500,145333770,3710,3710,3710,3710,23
|
|
20230828,121400,145248440,3710,3710,3710,3710,20
|
|
20230828,121300,145174240,3710,3710,3710,3710,9
|
|
20230828,121200,145140850,3710,3710,3710,3710,31
|
|
20230828,121100,145025840,3710,3705,3710,3705,21
|
|
20230828,121000,144947990,3715,3715,3715,3715,29
|
|
20230828,120900,144840255,3715,3715,3715,3715,20
|
|
20230828,120800,144765955,3715,3715,3715,3715,9
|
|
20230828,120700,144732520,3715,3715,3715,3715,20
|
|
20230828,120600,144658220,3715,3715,3715,3715,20
|
|
20230828,120500,144583920,3715,3715,3715,3715,20
|
|
20230828,120400,144509620,3715,3715,3715,3695,54
|
|
20230828,120300,144309495,3695,3720,3720,3695,53
|
|
20230828,120200,144113435,3720,3720,3720,3720,20
|
|
20230828,120100,144039035,3720,3720,3720,3720,20
|
|
20230828,120000,143964635,3720,3720,3720,3720,20
|
|
20230828,115900,143890235,3720,3725,3725,3700,48
|
|
20230828,115800,143712180,3725,3725,3725,3725,18
|
|
20230828,115700,143645130,3725,3725,3725,3725,20
|
|
20230828,115600,143570630,3725,3725,3725,3725,20
|
|
20230828,115500,143496130,3725,3725,3725,3725,20
|
|
20230828,115400,143421630,3725,3725,3725,3725,20
|
|
20230828,115300,143347130,3725,3725,3725,3725,9
|
|
20230828,115200,143313605,3725,3725,3725,3725,29
|
|
20230828,115100,143205580,3725,3725,3725,3725,20
|
|
20230828,115000,143131080,3725,3725,3725,3725,20
|
|
20230828,114900,143056580,3720,3725,3725,3720,14
|
|
20230828,114800,143004455,3720,3720,3720,3720,20
|
|
20230828,114700,142930055,3720,3720,3720,3720,20
|
|
20230828,114600,142855655,3720,3725,3725,3695,88
|
|
20230828,114500,142529725,3700,3725,3725,3700,21
|
|
20230828,114400,142451525,3725,3725,3725,3725,9
|
|
20230828,114300,142418000,3725,3725,3725,3725,20
|
|
20230828,114200,142343500,3725,3695,3725,3695,82
|
|
20230828,114100,142039785,3725,3720,3725,3690,1555
|
|
20230828,114000,136298395,3725,3730,3730,3695,109
|
|
20230828,113900,135894290,3730,3730,3730,3730,9
|
|
20230828,113800,135860720,3730,3730,3730,3730,20
|
|
20230828,113700,135786120,3730,3730,3730,3730,20
|
|
20230828,113600,135711520,3730,3730,3730,3730,288
|
|
20230828,113500,134637280,3730,3730,3730,3730,20
|
|
20230828,113400,134562680,3730,3730,3730,3730,18
|
|
20230828,113300,134495540,3730,3730,3730,3730,20
|
|
20230828,113200,134420940,3730,3730,3730,3730,20
|
|
20230828,113100,134346340,3730,3730,3730,3730,20
|
|
20230828,113000,134271740,3730,3730,3730,3730,23
|
|
20230828,112900,134185950,3730,3730,3730,3730,9
|
|
20230828,112800,134152380,3730,3730,3730,3730,29
|
|
20230828,112700,134044210,3730,3730,3730,3730,20
|
|
20230828,112600,133969610,3730,3730,3730,3730,20
|
|
20230828,112500,133895010,3730,3730,3730,3730,20
|
|
20230828,112400,133820410,3730,3730,3730,3730,9
|
|
20230828,112300,133786840,3730,3730,3730,3730,29
|
|
20230828,112200,133678670,3730,3730,3730,3730,23
|
|
20230828,112100,133592880,3730,3730,3730,3730,20
|
|
20230828,112000,133518280,3730,3730,3730,3730,9
|
|
20230828,111900,133484710,3730,3730,3730,3730,20
|
|
20230828,111800,133410110,3730,3725,3730,3725,782
|
|
20230828,111700,130497060,3725,3725,3725,3725,29
|
|
20230828,111600,130389035,3720,3720,3720,3720,627
|
|
20230828,111500,128056595,3720,3720,3720,3720,9
|
|
20230828,111400,128023115,3720,3720,3720,3720,20
|
|
20230828,111300,127948715,3720,3720,3720,3720,20
|
|
20230828,111200,127874315,3715,3715,3720,3690,142
|
|
20230828,111100,127348960,3725,3725,3725,3725,29
|
|
20230828,111000,127240935,3725,3725,3725,3725,9
|
|
20230828,110900,127207410,3730,3725,3730,3715,22
|
|
20230828,110800,127125425,3730,3725,3730,3725,20
|
|
20230828,110700,127050870,3730,3725,3730,3725,20
|
|
20230828,110600,126976325,3725,3730,3730,3725,20
|
|
20230828,110500,126901770,3730,3730,3730,3730,18
|
|
20230828,110400,126834630,3730,3730,3730,3730,20
|
|
20230828,110300,126760030,3730,3715,3730,3715,15
|
|
20230828,110200,126704125,3730,3730,3730,3730,20
|
|
20230828,110100,126629525,3730,3730,3730,3730,20
|
|
20230828,110000,126554925,3730,3730,3730,3730,14
|
|
20230828,105900,126502705,3730,3730,3730,3730,29
|
|
20230828,105800,126394535,3730,3725,3730,3725,28
|
|
20230828,105700,126290135,3730,3730,3730,3730,20
|
|
20230828,105600,126215535,3730,3730,3730,3730,9
|
|
20230828,105500,126181965,3730,3730,3730,3730,20
|
|
20230828,105400,126107365,3725,3725,3725,3725,12
|
|
20230828,105300,126062665,3735,3735,3735,3710,57
|
|
20230828,105200,125850470,3735,3730,3735,3730,20
|
|
20230828,105100,125775815,3730,3730,3730,3730,13
|
|
20230828,105000,125727325,3730,3705,3730,3705,37
|
|
20230828,104900,125589735,3685,3740,3740,3675,2886
|
|
20230828,104800,114827775,3735,3725,3735,3725,1143
|
|
20230828,104700,110563850,3725,3720,3725,3720,460
|
|
20230828,104600,108852570,3720,3720,3720,3720,9
|
|
20230828,104500,108819090,3720,3720,3720,3720,23
|
|
20230828,104400,108733530,3720,3720,3720,3720,20
|
|
20230828,104300,108659130,3715,3725,3725,3715,172
|
|
20230828,104200,108019245,3720,3710,3720,3710,139
|
|
20230828,104100,107502175,3720,3720,3720,3720,18
|
|
20230828,104000,107435215,3720,3710,3720,3710,27
|
|
20230828,103900,107334890,3710,3715,3715,3710,71
|
|
20230828,103800,107071380,3715,3710,3715,3710,27
|
|
20230828,103700,106971110,3715,3710,3725,3710,34
|
|
20230828,103600,106844730,3710,3710,3720,3710,1270
|
|
20230828,103500,102122055,3715,3710,3715,3710,36
|
|
20230828,103400,101988350,3715,3710,3715,3710,27
|
|
20230828,103300,101888080,3710,3710,3715,3710,30
|
|
20230828,103200,101776680,3715,3710,3715,3710,27
|
|
20230828,103100,101676410,3715,3710,3715,3710,21
|
|
20230828,103000,101598455,3715,3710,3715,3710,322
|
|
20230828,102900,100402260,3715,3710,3715,3710,248
|
|
20230828,102800,99482030,3710,3710,3715,3710,127
|
|
20230828,102700,99010760,3710,3710,3715,3710,512
|
|
20230828,102600,97111195,3715,3715,3720,3710,460
|
|
20230828,102500,95402485,3720,3715,3720,3715,27
|
|
20230828,102400,95302080,3720,3715,3720,3715,27
|
|
20230828,102300,95201675,3720,3715,3720,3715,36
|
|
20230828,102200,95067790,3715,3705,3715,3705,1093
|
|
20230828,102100,91010195,3705,3695,3705,3695,231
|
|
20230828,102000,90154410,3710,3685,3710,3675,90
|
|
20230828,101900,89820725,3685,3700,3700,3685,17
|
|
20230828,101800,89757925,3700,3690,3700,3690,18
|
|
20230828,101700,89691425,3705,3680,3705,3675,41
|
|
20230828,101600,89540145,3680,3695,3710,3680,177
|
|
20230828,101500,88885415,3690,3675,3690,3675,31
|
|
20230828,101400,88771130,3690,3655,3690,3655,31
|
|
20230828,101300,88656985,3660,3655,3710,3655,1358
|
|
20230828,101200,83630020,3655,3665,3690,3655,599
|
|
20230828,101100,81431425,3670,3665,3680,3665,534
|
|
20230828,101000,79466660,3680,3670,3680,3665,8
|
|
20230828,100900,79437315,3680,3660,3680,3660,16
|
|
20230828,100800,79378645,3655,3655,3655,3655,7
|
|
20230828,100700,79353060,3660,3655,3660,3655,379
|
|
20230828,100600,77965955,3655,3655,3655,3655,8
|
|
20230828,100500,77936715,3660,3655,3660,3655,8
|
|
20230828,100400,77907470,3660,3660,3660,3660,22
|
|
20230828,100300,77826950,3660,3660,3660,3655,1199
|
|
20230828,100200,73438860,3660,3660,3660,3660,260
|
|
20230828,100100,72487260,3660,3660,3660,3660,7
|
|
20230828,100000,72461640,3660,3660,3660,3660,7
|
|
20230828,095900,72436020,3660,3660,3660,3660,23
|
|
20230828,095800,72351840,3660,3660,3660,3660,7
|
|
20230828,095700,72326220,3660,3660,3660,3660,7
|
|
20230828,095600,72300600,3655,3655,3655,3655,7
|
|
20230828,095500,72275015,3655,3655,3670,3655,225
|
|
20230828,095400,71452625,3670,3655,3670,3655,10
|
|
20230828,095300,71416050,3665,3655,3665,3655,14
|
|
20230828,095200,71364820,3655,3660,3660,3655,1213
|
|
20230828,095100,66926305,3685,3660,3685,3660,10
|
|
20230828,095000,66889655,3660,3660,3660,3660,8
|
|
20230828,094900,66860375,3660,3665,3665,3660,508
|
|
20230828,094800,65001090,3660,3660,3660,3660,8
|
|
20230828,094700,64971810,3660,3660,3660,3660,8
|
|
20230828,094600,64942530,3660,3660,3660,3660,60
|
|
20230828,094500,64722930,3660,3670,3670,3655,3500
|
|
20230828,094400,51892730,3670,3670,3670,3670,284
|
|
20230828,094300,50850450,3670,3675,3675,3670,8
|
|
20230828,094200,50821085,3675,3670,3675,3670,12
|
|
20230828,094100,50777030,3675,3670,3675,3670,9
|
|
20230828,094000,50743995,3670,3670,3670,3670,8
|
|
20230828,093900,50714635,3670,3670,3670,3670,8
|
|
20230828,093800,50685275,3675,3670,3675,3670,62
|
|
20230828,093700,50457730,3670,3670,3670,3670,8
|
|
20230828,093600,50428370,3670,3675,3675,3670,275
|
|
20230828,093500,49419105,3690,3670,3690,3670,36
|
|
20230828,093400,49286830,3670,3670,3670,3670,203
|
|
20230828,093300,48541820,3675,3675,3675,3670,55
|
|
20230828,093200,48339735,3670,3675,3675,3670,98
|
|
20230828,093100,47980070,3690,3690,3690,3690,0
|
|
20230828,093000,47980070,3690,3690,3690,3690,9
|
|
20230828,092900,47946860,3690,3670,3690,3670,9
|
|
20230828,092800,47913810,3670,3670,3670,3670,8
|
|
20230828,092700,47884450,3670,3670,3670,3670,10
|
|
20230828,092600,47847750,3670,3670,3670,3670,8
|
|
20230828,092500,47818390,3675,3675,3675,3675,8
|
|
20230828,092400,47788990,3675,3680,3680,3675,13
|
|
20230828,092300,47741165,3690,3680,3690,3680,16
|
|
20230828,092200,47682205,3690,3670,3690,3670,15
|
|
20230828,092100,47627015,3675,3675,3675,3675,8
|
|
20230828,092000,47597615,3690,3685,3690,3665,474
|
|
20230828,091900,45859780,3685,3680,3695,3680,76
|
|
20230828,091800,45579740,3695,3675,3695,3675,12
|
|
20230828,091700,45535560,3675,3675,3675,3675,8
|
|
20230828,091600,45506160,3675,3675,3675,3675,8
|
|
20230828,091500,45476760,3675,3675,3675,3665,367
|
|
20230828,091400,44131490,3670,3700,3705,3670,1546
|
|
20230828,091300,38416760,3705,3700,3705,3700,638
|
|
20230828,091200,36053660,3700,3680,3700,3680,633
|
|
20230828,091100,33712315,3695,3675,3695,3670,570
|
|
20230828,091000,31607800,3690,3670,3690,3670,274
|
|
20230828,090900,30601940,3670,3670,3670,3670,22
|
|
20230828,090800,30521200,3670,3670,3670,3670,2
|
|
20230828,090700,30513860,3670,3670,3670,3670,8
|
|
20230828,090600,30484500,3670,3670,3670,3670,182
|
|
20230828,090500,29816560,3670,3670,3670,3670,4
|
|
20230828,090400,29801880,3670,3670,3670,3670,325
|
|
20230828,090300,28609130,3665,3675,3675,3665,398
|
|
20230828,090200,27148460,3670,3675,3700,3670,1386
|
|
20230828,090100,22029800,3670,3670,3670,3670,1100
|
|
20230828,090000,17992800,3675,3675,3675,3675,4896
|