659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,195600,308554690,3425,3425,3425,3425,844
|
|
20230828,195500,308554690,3425,3425,3425,3425,0
|
|
20230828,195400,308554690,3425,3425,3425,3425,0
|
|
20230828,195300,308554690,3425,3425,3425,3425,0
|
|
20230828,195200,308554690,3425,3425,3425,3425,0
|
|
20230828,195100,308554690,3425,3425,3425,3425,0
|
|
20230828,195000,308554690,3425,3425,3425,3425,0
|
|
20230828,194900,308554690,3425,3425,3425,3425,0
|
|
20230828,194800,308554690,3425,3425,3425,3425,0
|
|
20230828,194700,308554690,3425,3425,3425,3425,0
|
|
20230828,194600,308554690,3425,3425,3425,3425,0
|
|
20230828,194500,308554690,3425,3425,3425,3425,0
|
|
20230828,194400,308554690,3425,3425,3425,3425,0
|
|
20230828,194300,308554690,3425,3425,3425,3425,0
|
|
20230828,194200,308554690,3425,3425,3425,3425,0
|
|
20230828,194100,308554690,3425,3425,3425,3425,0
|
|
20230828,194000,308554690,3425,3425,3425,3425,0
|
|
20230828,193900,308554690,3425,3425,3425,3425,0
|
|
20230828,193800,308554690,3425,3425,3425,3425,0
|
|
20230828,193700,308554690,3425,3425,3425,3425,0
|
|
20230828,193600,308554690,3425,3425,3425,3425,0
|
|
20230828,193500,308554690,3425,3425,3425,3425,0
|
|
20230828,193400,308554690,3425,3425,3425,3425,0
|
|
20230828,193300,308554690,3425,3425,3425,3425,0
|
|
20230828,193200,308554690,3425,3425,3425,3425,0
|
|
20230828,193100,308554690,3425,3425,3425,3425,0
|
|
20230828,193000,308554690,3425,3425,3425,3425,0
|
|
20230828,192900,308554690,3425,3425,3425,3425,0
|
|
20230828,192800,308554690,3425,3425,3425,3425,0
|
|
20230828,192700,308554690,3425,3425,3425,3425,0
|
|
20230828,192600,308554690,3425,3425,3425,3425,844
|
|
20230828,192500,308554690,3425,3425,3425,3425,0
|
|
20230828,192400,308554690,3425,3425,3425,3425,0
|
|
20230828,192300,308554690,3425,3425,3425,3425,0
|
|
20230828,192200,308554690,3425,3425,3425,3425,0
|
|
20230828,192100,308554690,3425,3425,3425,3425,0
|
|
20230828,192000,308554690,3425,3425,3425,3425,0
|
|
20230828,191900,308554690,3425,3425,3425,3425,0
|
|
20230828,191800,308554690,3425,3425,3425,3425,0
|
|
20230828,191700,308554690,3425,3425,3425,3425,0
|
|
20230828,191600,308554690,3425,3425,3425,3425,0
|
|
20230828,191500,308554690,3425,3425,3425,3425,0
|
|
20230828,191400,308554690,3425,3425,3425,3425,0
|
|
20230828,191300,308554690,3425,3425,3425,3425,0
|
|
20230828,191200,308554690,3425,3425,3425,3425,0
|
|
20230828,191100,308554690,3425,3425,3425,3425,0
|
|
20230828,191000,308554690,3425,3425,3425,3425,0
|
|
20230828,190900,308554690,3425,3425,3425,3425,0
|
|
20230828,190800,308554690,3425,3425,3425,3425,0
|
|
20230828,190700,308554690,3425,3425,3425,3425,0
|
|
20230828,190600,308554690,3425,3425,3425,3425,0
|
|
20230828,190500,308554690,3425,3425,3425,3425,0
|
|
20230828,190400,308554690,3425,3425,3425,3425,0
|
|
20230828,190300,308554690,3425,3425,3425,3425,0
|
|
20230828,190200,308554690,3425,3425,3425,3425,0
|
|
20230828,190100,308554690,3425,3425,3425,3425,0
|
|
20230828,190000,308554690,3425,3425,3425,3425,0
|
|
20230828,185900,308554690,3425,3425,3425,3425,0
|
|
20230828,185800,308554690,3425,3425,3425,3425,0
|
|
20230828,185700,308554690,3425,3425,3425,3425,0
|
|
20230828,185600,308554690,3425,3425,3425,3425,844
|
|
20230828,185500,308554690,3425,3425,3425,3425,0
|
|
20230828,185400,308554690,3425,3425,3425,3425,0
|
|
20230828,185300,308554690,3425,3425,3425,3425,0
|
|
20230828,185200,308554690,3425,3425,3425,3425,0
|
|
20230828,185100,308554690,3425,3425,3425,3425,0
|
|
20230828,185000,308554690,3425,3425,3425,3425,0
|
|
20230828,184900,308554690,3425,3425,3425,3425,0
|
|
20230828,184800,308554690,3425,3425,3425,3425,0
|
|
20230828,184700,308554690,3425,3425,3425,3425,0
|
|
20230828,184600,308554690,3425,3425,3425,3425,0
|
|
20230828,184500,308554690,3425,3425,3425,3425,0
|
|
20230828,184400,308554690,3425,3425,3425,3425,0
|
|
20230828,184300,308554690,3425,3425,3425,3425,0
|
|
20230828,184200,308554690,3425,3425,3425,3425,0
|
|
20230828,184100,308554690,3425,3425,3425,3425,0
|
|
20230828,184000,308554690,3425,3425,3425,3425,0
|
|
20230828,183900,308554690,3425,3425,3425,3425,0
|
|
20230828,183800,308554690,3425,3425,3425,3425,0
|
|
20230828,183700,308554690,3425,3425,3425,3425,0
|
|
20230828,183600,308554690,3425,3425,3425,3425,0
|
|
20230828,183500,308554690,3425,3425,3425,3425,0
|
|
20230828,183400,308554690,3425,3425,3425,3425,0
|
|
20230828,183300,308554690,3425,3425,3425,3425,0
|
|
20230828,183200,308554690,3425,3425,3425,3425,0
|
|
20230828,183100,308554690,3425,3425,3425,3425,0
|
|
20230828,183000,308554690,3425,3425,3425,3425,0
|
|
20230828,182900,308554690,3425,3425,3425,3425,0
|
|
20230828,182800,308554690,3425,3425,3425,3425,0
|
|
20230828,182700,308554690,3425,3425,3425,3425,0
|
|
20230828,182600,308554690,3425,3425,3425,3425,844
|
|
20230828,182500,308554690,3425,3425,3425,3425,0
|
|
20230828,182400,308554690,3425,3425,3425,3425,0
|
|
20230828,182300,308554690,3425,3425,3425,3425,0
|
|
20230828,182200,308554690,3425,3425,3425,3425,0
|
|
20230828,182100,308554690,3425,3425,3425,3425,0
|
|
20230828,182000,308554690,3425,3425,3425,3425,0
|
|
20230828,181900,308554690,3425,3425,3425,3425,0
|
|
20230828,181800,308554690,3425,3425,3425,3425,0
|
|
20230828,181700,308554690,3425,3425,3425,3425,0
|
|
20230828,181600,308554690,3425,3425,3425,3425,0
|
|
20230828,181500,308554690,3425,3425,3425,3425,0
|
|
20230828,181400,308554690,3425,3425,3425,3425,0
|
|
20230828,181300,308554690,3425,3425,3425,3425,0
|
|
20230828,181200,308554690,3425,3425,3425,3425,0
|
|
20230828,181100,308554690,3425,3425,3425,3425,0
|
|
20230828,181000,308554690,3425,3425,3425,3425,0
|
|
20230828,180900,308554690,3425,3425,3425,3425,0
|
|
20230828,180800,308554690,3425,3425,3425,3425,0
|
|
20230828,180700,308554690,3425,3425,3425,3425,0
|
|
20230828,180600,308554690,3425,3425,3425,3425,0
|
|
20230828,180500,308554690,3425,3425,3425,3425,0
|
|
20230828,180400,308554690,3425,3425,3425,3425,0
|
|
20230828,180300,308554690,3425,3425,3425,3425,0
|
|
20230828,180200,308554690,3425,3425,3425,3425,0
|
|
20230828,180100,308554690,3425,3425,3425,3425,0
|
|
20230828,180000,308554690,3425,3425,3425,3425,0
|
|
20230828,175900,308554690,3425,3425,3425,3425,0
|
|
20230828,175800,308554690,3425,3425,3425,3425,0
|
|
20230828,175700,308554690,3425,3425,3425,3425,0
|
|
20230828,175600,308554690,3425,3425,3425,3425,844
|
|
20230828,175500,308554690,3425,3425,3425,3425,0
|
|
20230828,175400,308554690,3425,3425,3425,3425,0
|
|
20230828,175300,308554690,3425,3425,3425,3425,0
|
|
20230828,175200,308554690,3425,3425,3425,3425,0
|
|
20230828,175100,308554690,3425,3425,3425,3425,0
|
|
20230828,175000,308554690,3425,3425,3425,3425,0
|
|
20230828,174900,308554690,3425,3425,3425,3425,0
|
|
20230828,174800,308554690,3425,3425,3425,3425,0
|
|
20230828,174700,308554690,3425,3425,3425,3425,0
|
|
20230828,174600,308554690,3425,3425,3425,3425,0
|
|
20230828,174500,308554690,3425,3425,3425,3425,0
|
|
20230828,174400,308554690,3425,3425,3425,3425,0
|
|
20230828,174300,308554690,3425,3425,3425,3425,0
|
|
20230828,174200,308554690,3425,3425,3425,3425,0
|
|
20230828,174100,308554690,3425,3425,3425,3425,0
|
|
20230828,174000,308554690,3425,3425,3425,3425,0
|
|
20230828,173900,308554690,3425,3425,3425,3425,0
|
|
20230828,173800,308554690,3425,3425,3425,3425,0
|
|
20230828,173700,308554690,3425,3425,3425,3425,0
|
|
20230828,173600,308554690,3425,3425,3425,3425,0
|
|
20230828,173500,308554690,3425,3425,3425,3425,0
|
|
20230828,173400,308554690,3425,3425,3425,3425,0
|
|
20230828,173300,308554690,3425,3425,3425,3425,0
|
|
20230828,173200,308554690,3425,3425,3425,3425,0
|
|
20230828,173100,308554690,3425,3425,3425,3425,0
|
|
20230828,173000,308554690,3425,3425,3425,3425,0
|
|
20230828,172900,308554690,3425,3425,3425,3425,0
|
|
20230828,172800,308554690,3425,3425,3425,3425,0
|
|
20230828,172700,308554690,3425,3425,3425,3425,0
|
|
20230828,172600,308554690,3425,3425,3425,3425,844
|
|
20230828,172500,308554690,3425,3425,3425,3425,0
|
|
20230828,172400,308554690,3425,3425,3425,3425,0
|
|
20230828,172300,308554690,3425,3425,3425,3425,0
|
|
20230828,172200,308554690,3425,3425,3425,3425,0
|
|
20230828,172100,308554690,3425,3425,3425,3425,0
|
|
20230828,172000,308554690,3425,3425,3425,3425,0
|
|
20230828,171900,308554690,3425,3425,3425,3425,0
|
|
20230828,171800,308554690,3425,3425,3425,3425,0
|
|
20230828,171700,308554690,3425,3425,3425,3425,0
|
|
20230828,171600,308554690,3425,3425,3425,3425,0
|
|
20230828,171500,308554690,3425,3425,3425,3425,0
|
|
20230828,171400,308554690,3425,3425,3425,3425,0
|
|
20230828,171300,308554690,3425,3425,3425,3425,0
|
|
20230828,171200,308554690,3425,3425,3425,3425,0
|
|
20230828,171100,308554690,3425,3425,3425,3425,0
|
|
20230828,171000,308554690,3425,3425,3425,3425,0
|
|
20230828,170900,308554690,3425,3425,3425,3425,0
|
|
20230828,170800,308554690,3425,3425,3425,3425,0
|
|
20230828,170700,308554690,3425,3425,3425,3425,0
|
|
20230828,170600,308554690,3425,3425,3425,3425,0
|
|
20230828,170500,308554690,3425,3425,3425,3425,0
|
|
20230828,170400,308554690,3425,3425,3425,3425,0
|
|
20230828,170300,308554690,3425,3425,3425,3425,0
|
|
20230828,170200,308554690,3425,3425,3425,3425,0
|
|
20230828,170100,308554690,3425,3425,3425,3425,0
|
|
20230828,170000,308554690,3425,3425,3425,3425,0
|
|
20230828,165900,308554690,3425,3425,3425,3425,0
|
|
20230828,165800,308554690,3425,3425,3425,3425,0
|
|
20230828,165700,308554690,3425,3425,3425,3425,0
|
|
20230828,165600,308554690,3425,3425,3425,3425,844
|
|
20230828,165500,308554690,3425,3425,3425,3425,0
|
|
20230828,165400,308554690,3425,3425,3425,3425,0
|
|
20230828,165300,308554690,3425,3425,3425,3425,0
|
|
20230828,165200,308554690,3425,3425,3425,3425,0
|
|
20230828,165100,308554690,3425,3425,3425,3425,0
|
|
20230828,165000,308554690,3425,3425,3425,3425,0
|
|
20230828,164900,308554690,3425,3425,3425,3425,0
|
|
20230828,164800,308554690,3425,3425,3425,3425,0
|
|
20230828,164700,308554690,3425,3425,3425,3425,0
|
|
20230828,164600,308554690,3425,3425,3425,3425,0
|
|
20230828,164500,308554690,3425,3425,3425,3425,0
|
|
20230828,164400,308554690,3425,3425,3425,3425,0
|
|
20230828,164300,308554690,3425,3425,3425,3425,0
|
|
20230828,164200,308554690,3425,3425,3425,3425,0
|
|
20230828,164100,308554690,3425,3425,3425,3425,0
|
|
20230828,164000,308554690,3425,3425,3425,3425,0
|
|
20230828,163900,308554690,3425,3425,3425,3425,0
|
|
20230828,163800,308554690,3425,3425,3425,3425,0
|
|
20230828,163700,308554690,3425,3425,3425,3425,0
|
|
20230828,163600,308554690,3425,3425,3425,3425,0
|
|
20230828,163500,308554690,3425,3425,3425,3425,0
|
|
20230828,163400,308554690,3425,3425,3425,3425,0
|
|
20230828,163300,308554690,3425,3425,3425,3425,0
|
|
20230828,163200,308554690,3425,3425,3425,3425,0
|
|
20230828,163100,308554690,3425,3425,3425,3425,0
|
|
20230828,163000,308554690,3425,3425,3425,3425,0
|
|
20230828,162900,308554690,3425,3425,3425,3425,0
|
|
20230828,162800,308554690,3425,3425,3425,3425,0
|
|
20230828,162700,308554690,3425,3425,3425,3425,0
|
|
20230828,162600,308554690,3425,3425,3425,3425,844
|
|
20230828,162500,308554690,3425,3425,3425,3425,0
|
|
20230828,162400,308554690,3425,3425,3425,3425,0
|
|
20230828,162300,308554690,3425,3425,3425,3425,0
|
|
20230828,162200,308554690,3425,3425,3425,3425,0
|
|
20230828,162100,308554690,3425,3425,3425,3425,0
|
|
20230828,162000,308554690,3425,3425,3425,3425,0
|
|
20230828,161900,308554690,3425,3425,3425,3425,0
|
|
20230828,161800,308554690,3425,3425,3425,3425,0
|
|
20230828,161700,308554690,3425,3425,3425,3425,0
|
|
20230828,161600,308554690,3425,3425,3425,3425,0
|
|
20230828,161500,308554690,3425,3425,3425,3425,0
|
|
20230828,161400,308554690,3425,3425,3425,3425,0
|
|
20230828,161300,308554690,3425,3425,3425,3425,0
|
|
20230828,161200,308554690,3425,3425,3425,3425,0
|
|
20230828,161100,308554690,3425,3425,3425,3425,0
|
|
20230828,161000,308554690,3425,3425,3425,3425,0
|
|
20230828,160900,308554690,3425,3425,3425,3425,0
|
|
20230828,160800,308554690,3425,3425,3425,3425,0
|
|
20230828,160700,308554690,3425,3425,3425,3425,0
|
|
20230828,160600,308554690,3425,3425,3425,3425,0
|
|
20230828,160500,308554690,3425,3425,3425,3425,0
|
|
20230828,160400,308554690,3425,3425,3425,3425,0
|
|
20230828,160300,308554690,3425,3425,3425,3425,0
|
|
20230828,160200,308554690,3425,3425,3425,3425,0
|
|
20230828,160100,308554690,3425,3425,3425,3425,0
|
|
20230828,160000,308554690,3425,3425,3425,3425,0
|
|
20230828,155900,308554690,3425,3425,3425,3425,0
|
|
20230828,155800,308554690,3425,3425,3425,3425,0
|
|
20230828,155700,308554690,3425,3425,3425,3425,0
|
|
20230828,155600,308554690,3425,3425,3425,3425,844
|
|
20230828,155500,308554690,3425,3425,3425,3425,0
|
|
20230828,155400,308554690,3425,3425,3425,3425,0
|
|
20230828,155300,308554690,3425,3425,3425,3425,0
|
|
20230828,155200,308554690,3425,3425,3425,3425,0
|
|
20230828,155100,308554690,3425,3425,3425,3425,0
|
|
20230828,155000,308554690,3425,3425,3425,3425,0
|
|
20230828,154900,308554690,3425,3425,3425,3425,0
|
|
20230828,154800,308554690,3425,3425,3425,3425,0
|
|
20230828,154700,308554690,3425,3425,3425,3425,0
|
|
20230828,154600,308554690,3425,3425,3425,3425,0
|
|
20230828,154500,308554690,3425,3425,3425,3425,0
|
|
20230828,154400,308554690,3425,3425,3425,3425,0
|
|
20230828,154300,308554690,3425,3425,3425,3425,0
|
|
20230828,154200,308554690,3425,3425,3425,3425,0
|
|
20230828,154100,308554690,3425,3425,3425,3425,0
|
|
20230828,154000,308554690,3425,3425,3425,3425,0
|
|
20230828,153900,308554690,3425,3425,3425,3425,0
|
|
20230828,153800,308554690,3425,3425,3425,3425,0
|
|
20230828,153700,308554690,3425,3425,3425,3425,0
|
|
20230828,153600,308554690,3425,3425,3425,3425,0
|
|
20230828,153500,308554690,3425,3425,3425,3425,0
|
|
20230828,153400,308554690,3425,3425,3425,3425,0
|
|
20230828,153300,308554690,3425,3425,3425,3425,0
|
|
20230828,153200,308554690,3425,3425,3425,3425,0
|
|
20230828,153100,308554690,3425,3425,3425,3425,0
|
|
20230828,153000,308554690,3425,3425,3425,3425,844
|
|
20230828,152900,305663990,3430,3430,3430,3430,0
|
|
20230828,152800,305663990,3430,3430,3430,3430,0
|
|
20230828,152700,305663990,3430,3430,3430,3430,0
|
|
20230828,152600,305663990,3430,3430,3430,3430,0
|
|
20230828,152500,305663990,3430,3430,3430,3430,0
|
|
20230828,152400,305663990,3430,3430,3430,3430,0
|
|
20230828,152300,305663990,3430,3430,3430,3430,0
|
|
20230828,152200,305663990,3430,3430,3430,3430,0
|
|
20230828,152100,305663990,3430,3430,3430,3430,0
|
|
20230828,152000,305663990,3430,3430,3430,3430,0
|
|
20230828,151900,305663990,3430,3430,3430,3430,7
|
|
20230828,151800,305639980,3430,3435,3435,3430,63
|
|
20230828,151700,305423870,3435,3435,3435,3435,15
|
|
20230828,151600,305372345,3435,3435,3435,3435,0
|
|
20230828,151500,305372345,3435,3435,3435,3435,32
|
|
20230828,151400,305262425,3425,3425,3425,3425,4633
|
|
20230828,151300,289394400,3425,3425,3425,3425,0
|
|
20230828,151200,289394400,3425,3430,3430,3425,559
|
|
20230828,151100,287479500,3430,3430,3430,3425,538
|
|
20230828,151000,285636100,3430,3435,3435,3430,803
|
|
20230828,150900,282881040,3440,3440,3440,3440,0
|
|
20230828,150800,282881040,3440,3440,3440,3440,6
|
|
20230828,150700,282860400,3445,3445,3445,3445,0
|
|
20230828,150600,282860400,3445,3445,3445,3445,0
|
|
20230828,150500,282860400,3445,3445,3445,3445,0
|
|
20230828,150400,282860400,3445,3445,3445,3445,0
|
|
20230828,150300,282860400,3445,3445,3445,3445,290
|
|
20230828,150200,281861350,3445,3440,3445,3440,222
|
|
20230828,150100,281097420,3440,3440,3445,3440,63
|
|
20230828,150000,280880400,3440,3440,3440,3440,0
|
|
20230828,145900,280880400,3440,3440,3440,3440,104
|
|
20230828,145800,280522640,3440,3440,3440,3440,798
|
|
20230828,145700,277777520,3440,3440,3440,3440,158
|
|
20230828,145600,277234000,3445,3445,3445,3445,0
|
|
20230828,145500,277234000,3445,3445,3445,3445,1
|
|
20230828,145400,277230555,3435,3435,3435,3435,5
|
|
20230828,145300,277213380,3450,3450,3450,3450,0
|
|
20230828,145200,277213380,3450,3450,3450,3450,5
|
|
20230828,145100,277196130,3450,3445,3450,3445,1049
|
|
20230828,145000,273582320,3445,3435,3445,3435,1285
|
|
20230828,144900,269164075,3430,3430,3430,3430,819
|
|
20230828,144800,266354905,3420,3420,3420,3420,1
|
|
20230828,144700,266351485,3420,3420,3420,3420,0
|
|
20230828,144600,266351485,3420,3420,3420,3420,0
|
|
20230828,144500,266351485,3420,3420,3420,3420,0
|
|
20230828,144400,266351485,3420,3420,3420,3420,5
|
|
20230828,144300,266334385,3425,3425,3425,3425,0
|
|
20230828,144200,266334385,3425,3425,3425,3425,176
|
|
20230828,144100,265731585,3430,3425,3430,3425,287
|
|
20230828,144000,264748175,3425,3425,3425,3425,291
|
|
20230828,143900,263751500,3430,3430,3430,3430,0
|
|
20230828,143800,263751500,3430,3430,3430,3430,0
|
|
20230828,143700,263751500,3430,3430,3430,3430,0
|
|
20230828,143600,263751500,3430,3430,3430,3430,0
|
|
20230828,143500,263751500,3430,3430,3430,3430,1
|
|
20230828,143400,263748070,3415,3415,3415,3415,0
|
|
20230828,143300,263748070,3415,3415,3415,3415,0
|
|
20230828,143200,263748070,3415,3430,3430,3415,101
|
|
20230828,143100,263402850,3420,3420,3420,3420,0
|
|
20230828,143000,263402850,3420,3420,3420,3420,0
|
|
20230828,142900,263402850,3420,3420,3420,3420,208
|
|
20230828,142800,262691490,3420,3420,3420,3420,500
|
|
20230828,142700,260981490,3430,3430,3430,3430,0
|
|
20230828,142600,260981490,3430,3430,3430,3430,0
|
|
20230828,142500,260981490,3430,3430,3430,3430,0
|
|
20230828,142400,260981490,3430,3430,3430,3430,0
|
|
20230828,142300,260981490,3430,3430,3430,3430,0
|
|
20230828,142200,260981490,3430,3430,3430,3430,0
|
|
20230828,142100,260981490,3430,3430,3430,3430,0
|
|
20230828,142000,260981490,3430,3430,3430,3430,0
|
|
20230828,141900,260981490,3430,3430,3430,3430,0
|
|
20230828,141800,260981490,3430,3420,3430,3420,5
|
|
20230828,141700,260964380,3430,3430,3430,3430,0
|
|
20230828,141600,260964380,3430,3430,3430,3430,0
|
|
20230828,141500,260964380,3430,3430,3430,3430,0
|
|
20230828,141400,260964380,3430,3430,3430,3430,85
|
|
20230828,141300,260672830,3430,3430,3430,3430,1
|
|
20230828,141200,260669400,3430,3430,3430,3430,0
|
|
20230828,141100,260669400,3430,3430,3430,3430,0
|
|
20230828,141000,260669400,3430,3430,3430,3430,0
|
|
20230828,140900,260669400,3430,3410,3430,3410,50
|
|
20230828,140800,260498040,3430,3430,3430,3430,0
|
|
20230828,140700,260498040,3430,3430,3430,3430,0
|
|
20230828,140600,260498040,3430,3430,3430,3430,0
|
|
20230828,140500,260498040,3430,3430,3430,3430,0
|
|
20230828,140400,260498040,3430,3430,3430,3430,1
|
|
20230828,140300,260494610,3410,3410,3410,3410,0
|
|
20230828,140200,260494610,3410,3410,3410,3410,0
|
|
20230828,140100,260494610,3410,3420,3420,3410,1779
|
|
20230828,140000,254420315,3425,3425,3425,3425,0
|
|
20230828,135900,254420315,3425,3425,3425,3425,0
|
|
20230828,135800,254420315,3425,3425,3425,3425,0
|
|
20230828,135700,254420315,3425,3425,3425,3425,0
|
|
20230828,135600,254420315,3425,3425,3425,3425,10
|
|
20230828,135500,254386065,3425,3430,3430,3425,30
|
|
20230828,135400,254283170,3435,3435,3435,3435,1
|
|
20230828,135300,254279735,3430,3430,3430,3430,16
|
|
20230828,135200,254224855,3430,3430,3430,3430,0
|
|
20230828,135100,254224855,3430,3430,3430,3430,4
|
|
20230828,135000,254211135,3435,3430,3435,3430,118
|
|
20230828,134900,253806390,3430,3430,3430,3430,0
|
|
20230828,134800,253806390,3430,3430,3430,3430,1708
|
|
20230828,134700,247947950,3430,3430,3430,3430,0
|
|
20230828,134600,247947950,3430,3430,3430,3430,0
|
|
20230828,134500,247947950,3430,3430,3430,3430,0
|
|
20230828,134400,247947950,3430,3430,3430,3430,30
|
|
20230828,134300,247845050,3430,3430,3430,3430,0
|
|
20230828,134200,247845050,3430,3430,3430,3430,0
|
|
20230828,134100,247845050,3430,3430,3430,3430,0
|
|
20230828,134000,247845050,3430,3430,3430,3430,0
|
|
20230828,133900,247845050,3430,3430,3430,3430,0
|
|
20230828,133800,247845050,3430,3430,3430,3430,0
|
|
20230828,133700,247845050,3430,3430,3430,3430,98
|
|
20230828,133600,247508910,3430,3430,3430,3430,0
|
|
20230828,133500,247508910,3430,3430,3430,3430,37
|
|
20230828,133400,247382000,3425,3425,3425,3425,0
|
|
20230828,133300,247382000,3425,3425,3425,3425,690
|
|
20230828,133200,245018750,3425,3425,3425,3425,93
|
|
20230828,133100,244700225,3425,3425,3425,3425,0
|
|
20230828,133000,244700225,3425,3420,3425,3420,388
|
|
20230828,132900,243372685,3425,3425,3425,3425,0
|
|
20230828,132800,243372685,3425,3425,3425,3425,0
|
|
20230828,132700,243372685,3425,3425,3425,3425,1
|
|
20230828,132600,243369260,3430,3430,3430,3430,0
|
|
20230828,132500,243369260,3430,3430,3430,3430,0
|
|
20230828,132400,243369260,3430,3430,3430,3430,0
|
|
20230828,132300,243369260,3430,3430,3430,3430,0
|
|
20230828,132200,243369260,3430,3430,3430,3430,0
|
|
20230828,132100,243369260,3430,3430,3430,3430,623
|
|
20230828,132000,241232370,3425,3425,3425,3425,0
|
|
20230828,131900,241232370,3425,3425,3425,3425,175
|
|
20230828,131800,240632995,3430,3425,3430,3425,97
|
|
20230828,131700,240300300,3425,3425,3425,3425,0
|
|
20230828,131600,240300300,3425,3425,3425,3425,0
|
|
20230828,131500,240300300,3425,3430,3430,3425,136
|
|
20230828,131400,239833990,3430,3430,3430,3430,1
|
|
20230828,131300,239830560,3430,3430,3430,3430,0
|
|
20230828,131200,239830560,3430,3430,3430,3430,200
|
|
20230828,131100,239144560,3430,3430,3430,3430,100
|
|
20230828,131000,238801560,3430,3430,3430,3430,5
|
|
20230828,130900,238784410,3430,3430,3430,3430,0
|
|
20230828,130800,238784410,3430,3430,3430,3430,0
|
|
20230828,130700,238784410,3430,3430,3430,3430,0
|
|
20230828,130600,238784410,3430,3430,3430,3430,45
|
|
20230828,130500,238630060,3435,3435,3435,3435,0
|
|
20230828,130400,238630060,3435,3435,3435,3435,0
|
|
20230828,130300,238630060,3435,3430,3435,3430,37
|
|
20230828,130200,238503145,3430,3430,3430,3430,1
|
|
20230828,130100,238499715,3430,3430,3430,3430,93
|
|
20230828,130000,238180725,3430,3430,3430,3430,204
|
|
20230828,125900,237481005,3420,3420,3420,3420,0
|
|
20230828,125800,237481005,3420,3420,3420,3420,5
|
|
20230828,125700,237463905,3420,3420,3420,3420,0
|
|
20230828,125600,237463905,3420,3420,3420,3420,0
|
|
20230828,125500,237463905,3420,3420,3420,3420,0
|
|
20230828,125400,237463905,3420,3420,3420,3420,904
|
|
20230828,125300,234372225,3425,3425,3425,3425,206
|
|
20230828,125200,233666675,3425,3425,3425,3425,0
|
|
20230828,125100,233666675,3425,3430,3430,3425,30
|
|
20230828,125000,233563785,3435,3430,3435,3430,3
|
|
20230828,124900,233553490,3435,3430,3435,3430,25
|
|
20230828,124800,233467620,3435,3435,3435,3435,50
|
|
20230828,124700,233295870,3435,3435,3435,3435,0
|
|
20230828,124600,233295870,3435,3435,3435,3435,0
|
|
20230828,124500,233295870,3435,3435,3435,3435,0
|
|
20230828,124400,233295870,3435,3435,3435,3435,272
|
|
20230828,124300,232361550,3435,3435,3435,3435,0
|
|
20230828,124200,232361550,3435,3435,3435,3435,0
|
|
20230828,124100,232361550,3435,3435,3435,3435,0
|
|
20230828,124000,232361550,3435,3435,3435,3435,1
|
|
20230828,123900,232358115,3435,3435,3435,3435,0
|
|
20230828,123800,232358115,3435,3435,3435,3435,0
|
|
20230828,123700,232358115,3435,3435,3435,3435,2
|
|
20230828,123600,232351245,3435,3435,3435,3435,2
|
|
20230828,123500,232344375,3435,3435,3435,3435,0
|
|
20230828,123400,232344375,3435,3435,3435,3435,0
|
|
20230828,123300,232344375,3435,3435,3435,3435,0
|
|
20230828,123200,232344375,3435,3435,3435,3435,1
|
|
20230828,123100,232340940,3415,3415,3415,3415,2000
|
|
20230828,123000,225510940,3435,3435,3435,3435,31
|
|
20230828,122900,225404455,3435,3435,3435,3435,0
|
|
20230828,122800,225404455,3435,3430,3435,3425,206
|
|
20230828,122700,224698360,3430,3430,3430,3430,1
|
|
20230828,122600,224694930,3425,3425,3425,3425,0
|
|
20230828,122500,224694930,3425,3425,3425,3425,4
|
|
20230828,122400,224681230,3430,3430,3430,3430,0
|
|
20230828,122300,224681230,3430,3430,3430,3430,178
|
|
20230828,122200,224070690,3430,3430,3430,3430,1
|
|
20230828,122100,224067260,3430,3430,3430,3430,0
|
|
20230828,122000,224067260,3430,3430,3430,3430,0
|
|
20230828,121900,224067260,3430,3420,3430,3420,526
|
|
20230828,121800,222263820,3425,3425,3425,3425,0
|
|
20230828,121700,222263820,3425,3425,3425,3425,20
|
|
20230828,121600,222195320,3415,3420,3420,3415,700
|
|
20230828,121500,219803425,3425,3420,3425,3420,3
|
|
20230828,121400,219793160,3420,3420,3425,3420,63
|
|
20230828,121300,219577455,3420,3425,3425,3420,5
|
|
20230828,121200,219560340,3425,3425,3425,3420,54
|
|
20230828,121100,219375395,3420,3420,3420,3420,2
|
|
20230828,121000,219368555,3430,3430,3430,3430,0
|
|
20230828,120900,219368555,3430,3425,3430,3425,1592
|
|
20230828,120800,213912415,3425,3425,3425,3425,62
|
|
20230828,120700,213700065,3425,3425,3425,3425,0
|
|
20230828,120600,213700065,3425,3425,3425,3425,0
|
|
20230828,120500,213700065,3425,3425,3425,3425,0
|
|
20230828,120400,213700065,3425,3420,3425,3420,1014
|
|
20230828,120300,210227130,3425,3425,3425,3425,88
|
|
20230828,120200,209925730,3425,3425,3425,3425,0
|
|
20230828,120100,209925730,3425,3425,3425,3425,0
|
|
20230828,120000,209925730,3425,3425,3425,3425,0
|
|
20230828,115900,209925730,3425,3425,3425,3425,1
|
|
20230828,115800,209922305,3420,3420,3420,3420,0
|
|
20230828,115700,209922305,3420,3420,3420,3420,335
|
|
20230828,115600,208776605,3420,3420,3420,3420,0
|
|
20230828,115500,208776605,3420,3420,3420,3420,0
|
|
20230828,115400,208776605,3420,3420,3420,3420,1
|
|
20230828,115300,208773185,3410,3410,3410,3410,0
|
|
20230828,115200,208773185,3410,3410,3410,3410,14
|
|
20230828,115100,208725445,3410,3410,3410,3410,8
|
|
20230828,115000,208698165,3420,3420,3420,3420,0
|
|
20230828,114900,208698165,3420,3420,3420,3420,0
|
|
20230828,114800,208698165,3420,3420,3420,3420,1
|
|
20230828,114700,208694745,3420,3420,3420,3420,0
|
|
20230828,114600,208694745,3420,3420,3420,3420,0
|
|
20230828,114500,208694745,3420,3420,3420,3420,2
|
|
20230828,114400,208687905,3415,3410,3415,3410,25
|
|
20230828,114300,208602650,3410,3410,3410,3410,65
|
|
20230828,114200,208381000,3410,3410,3410,3410,56
|
|
20230828,114100,208190040,3415,3415,3415,3415,0
|
|
20230828,114000,208190040,3415,3415,3415,3415,0
|
|
20230828,113900,208190040,3415,3415,3415,3415,15
|
|
20230828,113800,208138815,3410,3410,3410,3410,0
|
|
20230828,113700,208138815,3410,3410,3410,3410,1000
|
|
20230828,113600,204728815,3410,3410,3410,3410,15
|
|
20230828,113500,204677665,3415,3415,3415,3415,0
|
|
20230828,113400,204677665,3415,3415,3415,3415,0
|
|
20230828,113300,204677665,3415,3415,3415,3415,11
|
|
20230828,113200,204640100,3400,3400,3400,3400,0
|
|
20230828,113100,204640100,3400,3400,3400,3400,0
|
|
20230828,113000,204640100,3400,3400,3400,3400,0
|
|
20230828,112900,204640100,3400,3400,3400,3400,0
|
|
20230828,112800,204640100,3400,3400,3400,3400,0
|
|
20230828,112700,204640100,3400,3400,3400,3400,0
|
|
20230828,112600,204640100,3400,3400,3400,3400,0
|
|
20230828,112500,204640100,3400,3400,3400,3400,20
|
|
20230828,112400,204572100,3400,3400,3400,3400,0
|
|
20230828,112300,204572100,3400,3400,3400,3400,0
|
|
20230828,112200,204572100,3400,3400,3400,3400,37
|
|
20230828,112100,204446300,3420,3420,3420,3420,0
|
|
20230828,112000,204446300,3420,3420,3420,3420,0
|
|
20230828,111900,204446300,3420,3420,3420,3420,0
|
|
20230828,111800,204446300,3420,3420,3420,3420,30
|
|
20230828,111700,204343700,3420,3420,3420,3420,0
|
|
20230828,111600,204343700,3420,3420,3420,3420,1
|
|
20230828,111500,204340280,3425,3425,3425,3425,0
|
|
20230828,111400,204340280,3425,3425,3425,3425,0
|
|
20230828,111300,204340280,3425,3425,3425,3425,0
|
|
20230828,111200,204340280,3425,3420,3425,3420,15
|
|
20230828,111100,204288975,3400,3420,3430,3395,1156
|
|
20230828,111000,200358905,3430,3430,3430,3430,2
|
|
20230828,110900,200352045,3430,3405,3430,3405,4749
|
|
20230828,110800,184131960,3405,3405,3405,3405,0
|
|
20230828,110700,184131960,3405,3405,3405,3405,0
|
|
20230828,110600,184131960,3405,3405,3405,3405,0
|
|
20230828,110500,184131960,3405,3405,3405,3405,0
|
|
20230828,110400,184131960,3405,3400,3405,3400,2
|
|
20230828,110300,184125155,3405,3405,3405,3405,1
|
|
20230828,110200,184121750,3405,3405,3405,3405,36
|
|
20230828,110100,183999170,3400,3400,3400,3400,11
|
|
20230828,110000,183961770,3400,3400,3400,3400,0
|
|
20230828,105900,183961770,3400,3400,3400,3400,0
|
|
20230828,105800,183961770,3400,3400,3400,3400,0
|
|
20230828,105700,183961770,3400,3400,3400,3400,0
|
|
20230828,105600,183961770,3400,3400,3400,3400,0
|
|
20230828,105500,183961770,3400,3400,3400,3400,0
|
|
20230828,105400,183961770,3400,3400,3400,3400,0
|
|
20230828,105300,183961770,3400,3400,3400,3400,0
|
|
20230828,105200,183961770,3400,3400,3400,3400,91
|
|
20230828,105100,183652370,3400,3400,3400,3400,0
|
|
20230828,105000,183652370,3400,3400,3400,3400,1
|
|
20230828,104900,183648970,3400,3400,3400,3400,0
|
|
20230828,104800,183648970,3400,3400,3400,3400,0
|
|
20230828,104700,183648970,3400,3400,3400,3400,0
|
|
20230828,104600,183648970,3400,3400,3400,3400,0
|
|
20230828,104500,183648970,3400,3400,3400,3400,0
|
|
20230828,104400,183648970,3400,3400,3400,3400,0
|
|
20230828,104300,183648970,3400,3400,3400,3400,1
|
|
20230828,104200,183645570,3385,3385,3385,3385,0
|
|
20230828,104100,183645570,3385,3385,3385,3385,0
|
|
20230828,104000,183645570,3385,3390,3390,3385,398
|
|
20230828,103900,182296970,3390,3390,3390,3390,20
|
|
20230828,103800,182229170,3390,3390,3390,3390,467
|
|
20230828,103700,180646040,3400,3400,3400,3400,0
|
|
20230828,103600,180646040,3400,3400,3400,3400,1
|
|
20230828,103500,180642640,3400,3400,3400,3400,0
|
|
20230828,103400,180642640,3400,3400,3400,3400,0
|
|
20230828,103300,180642640,3400,3400,3400,3400,0
|
|
20230828,103200,180642640,3400,3400,3400,3400,0
|
|
20230828,103100,180642640,3400,3400,3400,3400,0
|
|
20230828,103000,180642640,3400,3400,3400,3400,1
|
|
20230828,102900,180639240,3390,3390,3390,3390,299
|
|
20230828,102800,179625630,3400,3400,3400,3400,0
|
|
20230828,102700,179625630,3400,3405,3405,3400,1538
|
|
20230828,102600,174394240,3405,3405,3405,3405,2
|
|
20230828,102500,174387430,3405,3405,3405,3405,0
|
|
20230828,102400,174387430,3405,3405,3405,3405,1
|
|
20230828,102300,174384025,3405,3405,3405,3405,1
|
|
20230828,102200,174380620,3390,3405,3405,3390,5510
|
|
20230828,102100,155694670,3410,3410,3410,3410,100
|
|
20230828,102000,155353670,3410,3410,3410,3410,1001
|
|
20230828,101900,151940260,3405,3405,3405,3405,0
|
|
20230828,101800,151940260,3405,3405,3405,3405,3
|
|
20230828,101700,151930045,3410,3410,3410,3410,0
|
|
20230828,101600,151930045,3410,3405,3410,3405,1030
|
|
20230828,101500,148417895,3420,3415,3420,3410,1412
|
|
20230828,101400,143602285,3410,3410,3410,3410,1500
|
|
20230828,101300,138487285,3420,3420,3420,3420,0
|
|
20230828,101200,138487285,3420,3400,3420,3400,2830
|
|
20230828,101100,128841795,3400,3400,3400,3400,0
|
|
20230828,101000,128841795,3400,3405,3405,3400,2213
|
|
20230828,100900,121317045,3405,3400,3405,3400,3021
|
|
20230828,100800,111045600,3400,3400,3400,3400,0
|
|
20230828,100700,111045600,3400,3400,3400,3400,110
|
|
20230828,100600,110671600,3405,3405,3405,3405,162
|
|
20230828,100500,110119990,3405,3405,3405,3405,0
|
|
20230828,100400,110119990,3405,3405,3410,3405,14
|
|
20230828,100300,110072310,3405,3405,3405,3405,50
|
|
20230828,100200,109902060,3415,3415,3415,3415,0
|
|
20230828,100100,109902060,3415,3415,3415,3415,11
|
|
20230828,100000,109864495,3415,3415,3415,3415,0
|
|
20230828,095900,109864495,3415,3415,3415,3415,0
|
|
20230828,095800,109864495,3415,3415,3415,3415,363
|
|
20230828,095700,108624850,3420,3410,3420,3405,2069
|
|
20230828,095600,101561450,3415,3390,3415,3390,7874
|
|
20230828,095500,74804575,3390,3390,3390,3390,39
|
|
20230828,095400,74672365,3390,3390,3390,3390,1
|
|
20230828,095300,74668975,3390,3390,3390,3390,0
|
|
20230828,095200,74668975,3390,3390,3390,3390,0
|
|
20230828,095100,74668975,3390,3390,3390,3390,0
|
|
20230828,095000,74668975,3390,3390,3390,3390,0
|
|
20230828,094900,74668975,3390,3390,3390,3390,98
|
|
20230828,094800,74336755,3385,3385,3385,3385,981
|
|
20230828,094700,71016070,3385,3385,3385,3385,47
|
|
20230828,094600,70856975,3385,3385,3385,3385,0
|
|
20230828,094500,70856975,3385,3385,3385,3385,0
|
|
20230828,094400,70856975,3385,3385,3385,3385,0
|
|
20230828,094300,70856975,3385,3380,3385,3380,140
|
|
20230828,094200,70383375,3370,3370,3370,3370,0
|
|
20230828,094100,70383375,3370,3370,3370,3370,0
|
|
20230828,094000,70383375,3370,3370,3370,3370,0
|
|
20230828,093900,70383375,3370,3375,3375,3370,1501
|
|
20230828,093800,65320690,3385,3385,3385,3385,0
|
|
20230828,093700,65320690,3385,3385,3385,3385,1
|
|
20230828,093600,65317305,3380,3380,3380,3380,65
|
|
20230828,093500,65097605,3375,3375,3375,3375,200
|
|
20230828,093400,64422605,3380,3385,3385,3380,178
|
|
20230828,093300,63820960,3385,3385,3385,3385,0
|
|
20230828,093200,63820960,3385,3385,3385,3385,0
|
|
20230828,093100,63820960,3385,3385,3385,3385,1
|
|
20230828,093000,63817575,3380,3380,3385,3380,600
|
|
20230828,092900,61789565,3385,3385,3385,3385,0
|
|
20230828,092800,61789565,3385,3385,3385,3385,1
|
|
20230828,092700,61786180,3380,3380,3380,3380,0
|
|
20230828,092600,61786180,3380,3380,3380,3380,280
|
|
20230828,092500,60839780,3380,3380,3380,3380,1
|
|
20230828,092400,60836400,3400,3400,3400,3400,0
|
|
20230828,092300,60836400,3400,3395,3400,3395,588
|
|
20230828,092200,58839715,3400,3400,3400,3395,382
|
|
20230828,092100,57541335,3395,3385,3395,3380,1890
|
|
20230828,092000,51130900,3380,3380,3380,3380,129
|
|
20230828,091900,50694880,3375,3370,3375,3370,32
|
|
20230828,091800,50586900,3370,3370,3370,3370,120
|
|
20230828,091700,50182500,3355,3355,3355,3355,0
|
|
20230828,091600,50182500,3355,3355,3355,3355,0
|
|
20230828,091500,50182500,3355,3355,3355,3355,0
|
|
20230828,091400,50182500,3355,3365,3365,3355,501
|
|
20230828,091300,48500050,3390,3390,3390,3390,0
|
|
20230828,091200,48500050,3390,3390,3390,3390,5
|
|
20230828,091100,48483100,3390,3390,3390,3390,1
|
|
20230828,091000,48479710,3360,3360,3360,3360,0
|
|
20230828,090900,48479710,3360,3360,3360,3360,0
|
|
20230828,090800,48479710,3360,3360,3360,3360,0
|
|
20230828,090700,48479710,3360,3390,3390,3360,5074
|
|
20230828,090600,31293080,3400,3400,3400,3400,100
|
|
20230828,090500,30953080,3400,3400,3400,3400,1
|
|
20230828,090400,30949680,3390,3400,3400,3390,360
|
|
20230828,090300,29726340,3400,3400,3400,3400,728
|
|
20230828,090200,27251140,3390,3385,3395,3385,2723
|
|
20230828,090100,18019670,3390,3380,3390,3380,879
|
|
20230828,090000,15046760,3340,3340,3370,3340,4499
|