592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,184900,523279135,3215,3215,3215,3215,3109
|
|
20230828,184800,523279135,3215,3215,3215,3215,0
|
|
20230828,184700,523279135,3215,3215,3215,3215,0
|
|
20230828,184600,523279135,3215,3215,3215,3215,0
|
|
20230828,184500,523279135,3215,3215,3215,3215,0
|
|
20230828,184400,523279135,3215,3215,3215,3215,0
|
|
20230828,184300,523279135,3215,3215,3215,3215,0
|
|
20230828,184200,523279135,3215,3215,3215,3215,0
|
|
20230828,184100,523279135,3215,3215,3215,3215,0
|
|
20230828,184000,523279135,3215,3215,3215,3215,0
|
|
20230828,183900,523279135,3215,3215,3215,3215,0
|
|
20230828,183800,523279135,3215,3215,3215,3215,0
|
|
20230828,183700,523279135,3215,3215,3215,3215,0
|
|
20230828,183600,523279135,3215,3215,3215,3215,0
|
|
20230828,183500,523279135,3215,3215,3215,3215,0
|
|
20230828,183400,523279135,3215,3215,3215,3215,0
|
|
20230828,183300,523279135,3215,3215,3215,3215,0
|
|
20230828,183200,523279135,3215,3215,3215,3215,0
|
|
20230828,183100,523279135,3215,3215,3215,3215,0
|
|
20230828,183000,523279135,3215,3215,3215,3215,0
|
|
20230828,182900,523279135,3215,3215,3215,3215,0
|
|
20230828,182800,523279135,3215,3215,3215,3215,0
|
|
20230828,182700,523279135,3215,3215,3215,3215,0
|
|
20230828,182600,523279135,3215,3215,3215,3215,0
|
|
20230828,182500,523279135,3215,3215,3215,3215,0
|
|
20230828,182400,523279135,3215,3215,3215,3215,0
|
|
20230828,182300,523279135,3215,3215,3215,3215,0
|
|
20230828,182200,523279135,3215,3215,3215,3215,0
|
|
20230828,182100,523279135,3215,3215,3215,3215,0
|
|
20230828,182000,523279135,3215,3215,3215,3215,0
|
|
20230828,181900,523279135,3215,3215,3215,3215,3109
|
|
20230828,181800,523279135,3215,3215,3215,3215,0
|
|
20230828,181700,523279135,3215,3215,3215,3215,0
|
|
20230828,181600,523279135,3215,3215,3215,3215,0
|
|
20230828,181500,523279135,3215,3215,3215,3215,0
|
|
20230828,181400,523279135,3215,3215,3215,3215,0
|
|
20230828,181300,523279135,3215,3215,3215,3215,0
|
|
20230828,181200,523279135,3215,3215,3215,3215,0
|
|
20230828,181100,523279135,3215,3215,3215,3215,0
|
|
20230828,181000,523279135,3215,3215,3215,3215,0
|
|
20230828,180900,523279135,3215,3215,3215,3215,0
|
|
20230828,180800,523279135,3215,3215,3215,3215,0
|
|
20230828,180700,523279135,3215,3215,3215,3215,0
|
|
20230828,180600,523279135,3215,3215,3215,3215,0
|
|
20230828,180500,523279135,3215,3215,3215,3215,0
|
|
20230828,180400,523279135,3215,3215,3215,3215,0
|
|
20230828,180300,523279135,3215,3215,3215,3215,0
|
|
20230828,180200,523279135,3215,3215,3215,3215,0
|
|
20230828,180100,523279135,3215,3215,3215,3215,0
|
|
20230828,180000,523279135,3215,3215,3215,3215,0
|
|
20230828,175900,523279135,3215,3215,3215,3215,0
|
|
20230828,175800,523279135,3215,3215,3215,3215,0
|
|
20230828,175700,523279135,3215,3215,3215,3215,0
|
|
20230828,175600,523279135,3215,3215,3215,3215,0
|
|
20230828,175500,523279135,3215,3215,3215,3215,0
|
|
20230828,175400,523279135,3215,3215,3215,3215,0
|
|
20230828,175300,523279135,3215,3215,3215,3215,0
|
|
20230828,175200,523279135,3215,3215,3215,3215,0
|
|
20230828,175100,523279135,3215,3215,3215,3215,0
|
|
20230828,175000,523279135,3215,3215,3215,3215,0
|
|
20230828,174900,523279135,3215,3215,3215,3215,3109
|
|
20230828,174800,523279135,3215,3215,3215,3215,0
|
|
20230828,174700,523279135,3215,3215,3215,3215,0
|
|
20230828,174600,523279135,3215,3215,3215,3215,0
|
|
20230828,174500,523279135,3215,3215,3215,3215,0
|
|
20230828,174400,523279135,3215,3215,3215,3215,0
|
|
20230828,174300,523279135,3215,3215,3215,3215,0
|
|
20230828,174200,523279135,3215,3215,3215,3215,0
|
|
20230828,174100,523279135,3215,3215,3215,3215,0
|
|
20230828,174000,523279135,3215,3215,3215,3215,0
|
|
20230828,173900,523279135,3215,3215,3215,3215,0
|
|
20230828,173800,523279135,3215,3215,3215,3215,0
|
|
20230828,173700,523279135,3215,3215,3215,3215,0
|
|
20230828,173600,523279135,3215,3215,3215,3215,0
|
|
20230828,173500,523279135,3215,3215,3215,3215,0
|
|
20230828,173400,523279135,3215,3215,3215,3215,0
|
|
20230828,173300,523279135,3215,3215,3215,3215,0
|
|
20230828,173200,523279135,3215,3215,3215,3215,0
|
|
20230828,173100,523279135,3215,3215,3215,3215,0
|
|
20230828,173000,523279135,3215,3215,3215,3215,0
|
|
20230828,172900,523279135,3215,3215,3215,3215,0
|
|
20230828,172800,523279135,3215,3215,3215,3215,0
|
|
20230828,172700,523279135,3215,3215,3215,3215,0
|
|
20230828,172600,523279135,3215,3215,3215,3215,0
|
|
20230828,172500,523279135,3215,3215,3215,3215,0
|
|
20230828,172400,523279135,3215,3215,3215,3215,0
|
|
20230828,172300,523279135,3215,3215,3215,3215,0
|
|
20230828,172200,523279135,3215,3215,3215,3215,0
|
|
20230828,172100,523279135,3215,3215,3215,3215,0
|
|
20230828,172000,523279135,3215,3215,3215,3215,0
|
|
20230828,171900,523279135,3215,3215,3215,3215,3109
|
|
20230828,171800,523279135,3215,3215,3215,3215,0
|
|
20230828,171700,523279135,3215,3215,3215,3215,0
|
|
20230828,171600,523279135,3215,3215,3215,3215,0
|
|
20230828,171500,523279135,3215,3215,3215,3215,0
|
|
20230828,171400,523279135,3215,3215,3215,3215,0
|
|
20230828,171300,523279135,3215,3215,3215,3215,0
|
|
20230828,171200,523279135,3215,3215,3215,3215,0
|
|
20230828,171100,523279135,3215,3215,3215,3215,0
|
|
20230828,171000,523279135,3215,3215,3215,3215,0
|
|
20230828,170900,523279135,3215,3215,3215,3215,0
|
|
20230828,170800,523279135,3215,3215,3215,3215,0
|
|
20230828,170700,523279135,3215,3215,3215,3215,0
|
|
20230828,170600,523279135,3215,3215,3215,3215,0
|
|
20230828,170500,523279135,3215,3215,3215,3215,0
|
|
20230828,170400,523279135,3215,3215,3215,3215,0
|
|
20230828,170300,523279135,3215,3215,3215,3215,0
|
|
20230828,170200,523279135,3215,3215,3215,3215,0
|
|
20230828,170100,523279135,3215,3215,3215,3215,0
|
|
20230828,170000,523279135,3215,3215,3215,3215,0
|
|
20230828,165900,523279135,3215,3215,3215,3215,0
|
|
20230828,165800,523279135,3215,3215,3215,3215,0
|
|
20230828,165700,523279135,3215,3215,3215,3215,0
|
|
20230828,165600,523279135,3215,3215,3215,3215,0
|
|
20230828,165500,523279135,3215,3215,3215,3215,0
|
|
20230828,165400,523279135,3215,3215,3215,3215,0
|
|
20230828,165300,523279135,3215,3215,3215,3215,0
|
|
20230828,165200,523279135,3215,3215,3215,3215,0
|
|
20230828,165100,523279135,3215,3215,3215,3215,0
|
|
20230828,165000,523279135,3215,3215,3215,3215,0
|
|
20230828,164900,523279135,3215,3215,3215,3215,3109
|
|
20230828,164800,523279135,3215,3215,3215,3215,0
|
|
20230828,164700,523279135,3215,3215,3215,3215,0
|
|
20230828,164600,523279135,3215,3215,3215,3215,0
|
|
20230828,164500,523279135,3215,3215,3215,3215,0
|
|
20230828,164400,523279135,3215,3215,3215,3215,0
|
|
20230828,164300,523279135,3215,3215,3215,3215,0
|
|
20230828,164200,523279135,3215,3215,3215,3215,0
|
|
20230828,164100,523279135,3215,3215,3215,3215,0
|
|
20230828,164000,523279135,3215,3215,3215,3215,0
|
|
20230828,163900,523279135,3215,3215,3215,3215,0
|
|
20230828,163800,523279135,3215,3215,3215,3215,0
|
|
20230828,163700,523279135,3215,3215,3215,3215,0
|
|
20230828,163600,523279135,3215,3215,3215,3215,0
|
|
20230828,163500,523279135,3215,3215,3215,3215,0
|
|
20230828,163400,523279135,3215,3215,3215,3215,0
|
|
20230828,163300,523279135,3215,3215,3215,3215,0
|
|
20230828,163200,523279135,3215,3215,3215,3215,0
|
|
20230828,163100,523279135,3215,3215,3215,3215,0
|
|
20230828,163000,523279135,3215,3215,3215,3215,0
|
|
20230828,162900,523279135,3215,3215,3215,3215,0
|
|
20230828,162800,523279135,3215,3215,3215,3215,0
|
|
20230828,162700,523279135,3215,3215,3215,3215,0
|
|
20230828,162600,523279135,3215,3215,3215,3215,0
|
|
20230828,162500,523279135,3215,3215,3215,3215,0
|
|
20230828,162400,523279135,3215,3215,3215,3215,0
|
|
20230828,162300,523279135,3215,3215,3215,3215,0
|
|
20230828,162200,523279135,3215,3215,3215,3215,0
|
|
20230828,162100,523279135,3215,3215,3215,3215,0
|
|
20230828,162000,523279135,3215,3215,3215,3215,0
|
|
20230828,161900,523279135,3215,3215,3215,3215,3109
|
|
20230828,161800,523279135,3215,3215,3215,3215,0
|
|
20230828,161700,523279135,3215,3215,3215,3215,0
|
|
20230828,161600,523279135,3215,3215,3215,3215,0
|
|
20230828,161500,523279135,3215,3215,3215,3215,0
|
|
20230828,161400,523279135,3215,3215,3215,3215,0
|
|
20230828,161300,523279135,3215,3215,3215,3215,0
|
|
20230828,161200,523279135,3215,3215,3215,3215,0
|
|
20230828,161100,523279135,3215,3215,3215,3215,0
|
|
20230828,161000,523279135,3215,3215,3215,3215,0
|
|
20230828,160900,523279135,3215,3215,3215,3215,0
|
|
20230828,160800,523279135,3215,3215,3215,3215,0
|
|
20230828,160700,523279135,3215,3215,3215,3215,0
|
|
20230828,160600,523279135,3215,3215,3215,3215,0
|
|
20230828,160500,523279135,3215,3215,3215,3215,0
|
|
20230828,160400,523279135,3215,3215,3215,3215,0
|
|
20230828,160300,523279135,3215,3215,3215,3215,0
|
|
20230828,160200,523279135,3215,3215,3215,3215,0
|
|
20230828,160100,523279135,3215,3215,3215,3215,0
|
|
20230828,160000,523279135,3215,3215,3215,3215,0
|
|
20230828,155900,523279135,3215,3215,3215,3215,0
|
|
20230828,155800,523279135,3215,3215,3215,3215,0
|
|
20230828,155700,523279135,3215,3215,3215,3215,0
|
|
20230828,155600,523279135,3215,3215,3215,3215,0
|
|
20230828,155500,523279135,3215,3215,3215,3215,0
|
|
20230828,155400,523279135,3215,3215,3215,3215,0
|
|
20230828,155300,523279135,3215,3215,3215,3215,0
|
|
20230828,155200,523279135,3215,3215,3215,3215,0
|
|
20230828,155100,523279135,3215,3215,3215,3215,0
|
|
20230828,155000,523279135,3215,3215,3215,3215,0
|
|
20230828,154900,523279135,3215,3215,3215,3215,3109
|
|
20230828,154800,523279135,3215,3215,3215,3215,0
|
|
20230828,154700,523279135,3215,3215,3215,3215,0
|
|
20230828,154600,523279135,3215,3215,3215,3215,0
|
|
20230828,154500,523279135,3215,3215,3215,3215,0
|
|
20230828,154400,523279135,3215,3215,3215,3215,0
|
|
20230828,154300,523279135,3215,3215,3215,3215,0
|
|
20230828,154200,523279135,3215,3215,3215,3215,0
|
|
20230828,154100,523279135,3215,3215,3215,3215,0
|
|
20230828,154000,523279135,3215,3215,3215,3215,0
|
|
20230828,153900,523279135,3215,3215,3215,3215,0
|
|
20230828,153800,523279135,3215,3215,3215,3215,0
|
|
20230828,153700,523279135,3215,3215,3215,3215,0
|
|
20230828,153600,523279135,3215,3215,3215,3215,0
|
|
20230828,153500,523279135,3215,3215,3215,3215,0
|
|
20230828,153400,523279135,3215,3215,3215,3215,0
|
|
20230828,153300,523279135,3215,3215,3215,3215,0
|
|
20230828,153200,523279135,3215,3215,3215,3215,0
|
|
20230828,153100,523279135,3215,3215,3215,3215,0
|
|
20230828,153000,523279135,3215,3215,3215,3215,3109
|
|
20230828,152900,513283700,3220,3220,3220,3220,0
|
|
20230828,152800,513283700,3220,3220,3220,3220,0
|
|
20230828,152700,513283700,3220,3220,3220,3220,0
|
|
20230828,152600,513283700,3220,3220,3220,3220,0
|
|
20230828,152500,513283700,3220,3220,3220,3220,0
|
|
20230828,152400,513283700,3220,3220,3220,3220,0
|
|
20230828,152300,513283700,3220,3220,3220,3220,0
|
|
20230828,152200,513283700,3220,3220,3220,3220,0
|
|
20230828,152100,513283700,3220,3220,3220,3220,0
|
|
20230828,152000,513283700,3220,3220,3220,3220,0
|
|
20230828,151900,513283700,3220,3225,3225,3220,130
|
|
20230828,151800,512864990,3220,3220,3220,3220,1
|
|
20230828,151700,512861770,3235,3225,3235,3220,224
|
|
20230828,151600,512138800,3230,3225,3230,3220,159
|
|
20230828,151500,511626200,3230,3230,3230,3225,220
|
|
20230828,151400,510916080,3235,3235,3235,3235,723
|
|
20230828,151300,508577175,3230,3230,3230,3230,45
|
|
20230828,151200,508431825,3230,3230,3230,3230,1
|
|
20230828,151100,508428595,3235,3235,3235,3235,466
|
|
20230828,151000,506921085,3225,3230,3230,3225,124
|
|
20230828,150900,506521175,3240,3240,3240,3240,1
|
|
20230828,150800,506517935,3230,3230,3230,3230,0
|
|
20230828,150700,506517935,3230,3235,3235,3230,3016
|
|
20230828,150600,496774725,3240,3245,3245,3240,1221
|
|
20230828,150500,492818185,3245,3245,3245,3245,0
|
|
20230828,150400,492818185,3245,3245,3245,3245,45
|
|
20230828,150300,492672160,3245,3245,3245,3245,299
|
|
20230828,150200,491701905,3245,3245,3245,3245,0
|
|
20230828,150100,491701905,3245,3245,3245,3245,1500
|
|
20230828,150000,486834405,3250,3250,3250,3250,445
|
|
20230828,145900,485388155,3250,3250,3250,3250,9
|
|
20230828,145800,485358905,3250,3255,3255,3250,206
|
|
20230828,145700,484688905,3255,3255,3255,3255,0
|
|
20230828,145600,484688905,3255,3255,3255,3255,99
|
|
20230828,145500,484366660,3255,3250,3255,3250,932
|
|
20230828,145400,481337460,3250,3245,3250,3245,513
|
|
20230828,145300,479672710,3250,3245,3250,3245,340
|
|
20230828,145200,478569405,3245,3245,3245,3245,1
|
|
20230828,145100,478566160,3245,3245,3245,3245,0
|
|
20230828,145000,478566160,3245,3245,3245,3240,1414
|
|
20230828,144900,473978220,3240,3240,3240,3240,590
|
|
20230828,144800,472066620,3235,3235,3235,3235,0
|
|
20230828,144700,472066620,3235,3235,3235,3235,50
|
|
20230828,144600,471904870,3235,3240,3250,3235,1119
|
|
20230828,144500,468279265,3220,3240,3240,3220,3217
|
|
20230828,144400,457919925,3240,3235,3240,3235,793
|
|
20230828,144300,455353910,3240,3240,3240,3240,0
|
|
20230828,144200,455353910,3240,3240,3240,3240,0
|
|
20230828,144100,455353910,3240,3235,3240,3225,800
|
|
20230828,144000,452773525,3235,3235,3235,3235,10
|
|
20230828,143900,452741175,3245,3245,3245,3245,0
|
|
20230828,143800,452741175,3245,3245,3245,3245,0
|
|
20230828,143700,452741175,3245,3245,3245,3245,1
|
|
20230828,143600,452737930,3250,3250,3250,3250,0
|
|
20230828,143500,452737930,3250,3250,3250,3250,803
|
|
20230828,143400,450128180,3250,3240,3250,3235,1677
|
|
20230828,143300,444689085,3235,3245,3245,3215,3970
|
|
20230828,143200,431887395,3245,3235,3250,3235,1302
|
|
20230828,143100,427665545,3235,3240,3240,3235,272
|
|
20230828,143000,426785575,3240,3240,3240,3240,700
|
|
20230828,142900,424517575,3230,3250,3250,3225,1907
|
|
20230828,142800,418344945,3250,3245,3250,3245,503
|
|
20230828,142700,416712705,3245,3260,3260,3245,905
|
|
20230828,142600,413774200,3260,3255,3260,3240,2811
|
|
20230828,142500,404644355,3240,3265,3265,3240,4702
|
|
20230828,142400,389361065,3265,3265,3275,3265,4683
|
|
20230828,142300,374062175,3265,3255,3265,3255,1846
|
|
20230828,142200,368046835,3255,3260,3265,3250,2190
|
|
20230828,142100,360915440,3270,3260,3285,3260,10584
|
|
20230828,142000,326319870,3260,3245,3260,3245,5975
|
|
20230828,141900,306896620,3240,3250,3250,3240,126
|
|
20230828,141800,306487710,3250,3235,3250,3235,3418
|
|
20230828,141700,295421025,3235,3230,3250,3230,9723
|
|
20230828,141600,263922475,3235,3235,3235,3235,0
|
|
20230828,141500,263922475,3235,3235,3235,3235,0
|
|
20230828,141400,263922475,3235,3235,3235,3235,0
|
|
20230828,141300,263922475,3235,3235,3235,3235,0
|
|
20230828,141200,263922475,3235,3235,3235,3235,121
|
|
20230828,141100,263531040,3235,3235,3235,3235,0
|
|
20230828,141000,263531040,3235,3235,3235,3235,35
|
|
20230828,140900,263417815,3230,3230,3230,3230,94
|
|
20230828,140800,263114195,3230,3230,3230,3230,2
|
|
20230828,140700,263107735,3230,3230,3230,3230,30
|
|
20230828,140600,263010835,3235,3235,3235,3235,0
|
|
20230828,140500,263010835,3235,3230,3235,3225,83
|
|
20230828,140400,262742705,3230,3230,3230,3230,100
|
|
20230828,140300,262419705,3225,3225,3225,3225,0
|
|
20230828,140200,262419705,3225,3225,3225,3225,0
|
|
20230828,140100,262419705,3225,3225,3225,3225,0
|
|
20230828,140000,262419705,3225,3225,3225,3225,0
|
|
20230828,135900,262419705,3225,3225,3225,3225,527
|
|
20230828,135800,260720130,3235,3235,3235,3235,7
|
|
20230828,135700,260697485,3235,3230,3235,3230,428
|
|
20230828,135600,259315020,3225,3225,3225,3225,0
|
|
20230828,135500,259315020,3225,3225,3225,3225,0
|
|
20230828,135400,259315020,3225,3225,3225,3225,0
|
|
20230828,135300,259315020,3225,3225,3225,3225,0
|
|
20230828,135200,259315020,3225,3230,3230,3225,556
|
|
20230828,135100,257519265,3220,3225,3225,3220,1000
|
|
20230828,135000,254297745,3230,3230,3230,3230,0
|
|
20230828,134900,254297745,3230,3230,3230,3230,0
|
|
20230828,134800,254297745,3230,3230,3230,3230,0
|
|
20230828,134700,254297745,3230,3230,3230,3230,25
|
|
20230828,134600,254216995,3225,3225,3225,3225,0
|
|
20230828,134500,254216995,3225,3225,3225,3225,0
|
|
20230828,134400,254216995,3225,3225,3225,3225,0
|
|
20230828,134300,254216995,3225,3225,3225,3225,0
|
|
20230828,134200,254216995,3225,3225,3225,3225,0
|
|
20230828,134100,254216995,3225,3225,3225,3225,0
|
|
20230828,134000,254216995,3225,3225,3225,3225,0
|
|
20230828,133900,254216995,3225,3225,3225,3225,31
|
|
20230828,133800,254117020,3235,3235,3235,3235,0
|
|
20230828,133700,254117020,3235,3235,3235,3235,100
|
|
20230828,133600,253793520,3225,3225,3225,3225,0
|
|
20230828,133500,253793520,3225,3225,3225,3225,0
|
|
20230828,133400,253793520,3225,3225,3225,3225,0
|
|
20230828,133300,253793520,3225,3235,3235,3225,306
|
|
20230828,133200,252803670,3235,3225,3235,3225,23
|
|
20230828,133100,252729445,3235,3235,3235,3235,0
|
|
20230828,133000,252729445,3235,3235,3235,3235,0
|
|
20230828,132900,252729445,3235,3235,3235,3235,0
|
|
20230828,132800,252729445,3235,3230,3235,3230,20
|
|
20230828,132700,252664820,3220,3220,3220,3220,0
|
|
20230828,132600,252664820,3220,3220,3220,3220,30
|
|
20230828,132500,252568220,3220,3220,3220,3220,1
|
|
20230828,132400,252565000,3220,3220,3220,3220,0
|
|
20230828,132300,252565000,3220,3220,3220,3220,0
|
|
20230828,132200,252565000,3220,3220,3220,3220,0
|
|
20230828,132100,252565000,3220,3220,3220,3220,1
|
|
20230828,132000,252561780,3220,3220,3220,3220,0
|
|
20230828,131900,252561780,3220,3225,3225,3220,36
|
|
20230828,131800,252445780,3230,3230,3230,3230,0
|
|
20230828,131700,252445780,3230,3230,3230,3230,0
|
|
20230828,131600,252445780,3230,3230,3230,3230,0
|
|
20230828,131500,252445780,3230,3230,3230,3230,30
|
|
20230828,131400,252348880,3225,3225,3225,3225,0
|
|
20230828,131300,252348880,3225,3225,3225,3225,4
|
|
20230828,131200,252335980,3225,3225,3225,3225,0
|
|
20230828,131100,252335980,3225,3230,3230,3225,300
|
|
20230828,131000,251368070,3230,3230,3230,3230,0
|
|
20230828,130900,251368070,3230,3230,3230,3230,0
|
|
20230828,130800,251368070,3230,3230,3230,3230,0
|
|
20230828,130700,251368070,3230,3230,3230,3230,43
|
|
20230828,130600,251229180,3235,3235,3235,3235,0
|
|
20230828,130500,251229180,3235,3235,3235,3235,0
|
|
20230828,130400,251229180,3235,3235,3235,3235,0
|
|
20230828,130300,251229180,3235,3235,3235,3235,0
|
|
20230828,130200,251229180,3235,3235,3235,3235,0
|
|
20230828,130100,251229180,3235,3235,3235,3235,0
|
|
20230828,130000,251229180,3235,3235,3235,3235,604
|
|
20230828,125900,249275240,3240,3235,3240,3235,382
|
|
20230828,125800,248038060,3240,3240,3240,3240,0
|
|
20230828,125700,248038060,3240,3240,3240,3240,0
|
|
20230828,125600,248038060,3240,3240,3240,3240,0
|
|
20230828,125500,248038060,3240,3240,3240,3240,36
|
|
20230828,125400,247921420,3240,3240,3240,3240,0
|
|
20230828,125300,247921420,3240,3240,3240,3240,641
|
|
20230828,125200,245844580,3240,3240,3240,3240,37
|
|
20230828,125100,245724700,3240,3240,3240,3240,0
|
|
20230828,125000,245724700,3240,3240,3240,3240,6
|
|
20230828,124900,245705260,3240,3235,3240,3235,499
|
|
20230828,124800,244089015,3230,3230,3230,3230,0
|
|
20230828,124700,244089015,3230,3230,3230,3230,0
|
|
20230828,124600,244089015,3230,3230,3230,3230,0
|
|
20230828,124500,244089015,3230,3230,3230,3230,6
|
|
20230828,124400,244069635,3230,3230,3230,3230,200
|
|
20230828,124300,243423635,3235,3235,3235,3235,0
|
|
20230828,124200,243423635,3235,3235,3235,3235,100
|
|
20230828,124100,243100135,3240,3240,3240,3240,560
|
|
20230828,124000,241285735,3235,3235,3235,3235,1
|
|
20230828,123900,241282500,3235,3235,3235,3235,188
|
|
20230828,123800,240674320,3230,3230,3230,3230,0
|
|
20230828,123700,240674320,3230,3230,3230,3230,0
|
|
20230828,123600,240674320,3230,3230,3230,3230,0
|
|
20230828,123500,240674320,3230,3230,3230,3230,0
|
|
20230828,123400,240674320,3230,3230,3230,3230,0
|
|
20230828,123300,240674320,3230,3230,3230,3230,0
|
|
20230828,123200,240674320,3230,3230,3235,3220,243
|
|
20230828,123100,239890890,3220,3230,3230,3220,399
|
|
20230828,123000,238603900,3235,3235,3235,3235,0
|
|
20230828,122900,238603900,3235,3235,3235,3235,0
|
|
20230828,122800,238603900,3235,3235,3235,3235,0
|
|
20230828,122700,238603900,3235,3235,3235,3235,0
|
|
20230828,122600,238603900,3235,3235,3235,3235,0
|
|
20230828,122500,238603900,3235,3235,3235,3235,402
|
|
20230828,122400,237303430,3225,3235,3235,3225,500
|
|
20230828,122300,235689970,3235,3235,3235,3235,4
|
|
20230828,122200,235677030,3235,3235,3235,3235,0
|
|
20230828,122100,235677030,3235,3235,3235,3235,200
|
|
20230828,122000,235030030,3240,3240,3240,3240,1
|
|
20230828,121900,235026790,3240,3240,3240,3240,0
|
|
20230828,121800,235026790,3240,3240,3240,3240,145
|
|
20230828,121700,234556990,3240,3240,3240,3240,0
|
|
20230828,121600,234556990,3240,3240,3240,3240,100
|
|
20230828,121500,234232990,3240,3245,3245,3240,31
|
|
20230828,121400,234132420,3245,3245,3245,3245,0
|
|
20230828,121300,234132420,3245,3245,3245,3245,0
|
|
20230828,121200,234132420,3245,3245,3245,3245,0
|
|
20230828,121100,234132420,3245,3250,3250,3245,250
|
|
20230828,121000,233320670,3250,3250,3250,3250,0
|
|
20230828,120900,233320670,3250,3250,3250,3250,0
|
|
20230828,120800,233320670,3250,3250,3250,3250,0
|
|
20230828,120700,233320670,3250,3245,3250,3245,51
|
|
20230828,120600,233155025,3245,3245,3245,3245,392
|
|
20230828,120500,231882985,3250,3250,3250,3250,10
|
|
20230828,120400,231850485,3250,3250,3250,3245,149
|
|
20230828,120300,231366780,3250,3250,3250,3250,460
|
|
20230828,120200,229871780,3255,3245,3255,3245,863
|
|
20230828,120100,227067005,3245,3250,3250,3245,353
|
|
20230828,120000,225920755,3250,3245,3250,3245,426
|
|
20230828,115900,224538355,3245,3245,3245,3245,500
|
|
20230828,115800,222915855,3245,3245,3245,3245,306
|
|
20230828,115700,221922885,3235,3235,3235,3235,0
|
|
20230828,115600,221922885,3235,3235,3235,3235,1
|
|
20230828,115500,221919650,3235,3235,3235,3235,0
|
|
20230828,115400,221919650,3235,3235,3235,3235,0
|
|
20230828,115300,221919650,3235,3235,3235,3235,0
|
|
20230828,115200,221919650,3235,3235,3235,3235,1
|
|
20230828,115100,221916415,3235,3235,3235,3235,0
|
|
20230828,115000,221916415,3235,3245,3245,3235,417
|
|
20230828,114900,220563780,3240,3235,3240,3225,1951
|
|
20230828,114800,214253720,3240,3240,3240,3240,10
|
|
20230828,114700,214221320,3240,3240,3240,3240,1423
|
|
20230828,114600,209610800,3240,3240,3240,3240,389
|
|
20230828,114500,208350440,3240,3240,3240,3240,300
|
|
20230828,114400,207378440,3245,3245,3245,3245,0
|
|
20230828,114300,207378440,3245,3245,3245,3245,20
|
|
20230828,114200,207313540,3245,3245,3245,3245,5
|
|
20230828,114100,207297315,3245,3245,3245,3245,2
|
|
20230828,114000,207290825,3245,3245,3245,3245,0
|
|
20230828,113900,207290825,3245,3240,3245,3240,19
|
|
20230828,113800,207229190,3245,3245,3245,3245,0
|
|
20230828,113700,207229190,3245,3245,3245,3245,0
|
|
20230828,113600,207229190,3245,3245,3245,3245,0
|
|
20230828,113500,207229190,3245,3245,3245,3245,0
|
|
20230828,113400,207229190,3245,3250,3250,3245,4
|
|
20230828,113300,207216195,3250,3250,3250,3250,10
|
|
20230828,113200,207183695,3245,3250,3250,3245,91
|
|
20230828,113100,206888070,3255,3255,3255,3255,0
|
|
20230828,113000,206888070,3255,3250,3255,3250,347
|
|
20230828,112900,205760315,3245,3240,3245,3240,990
|
|
20230828,112800,202547915,3240,3240,3240,3240,28
|
|
20230828,112700,202457195,3245,3250,3250,3245,51
|
|
20230828,112600,202291650,3250,3240,3250,3240,424
|
|
20230828,112500,200916690,3240,3240,3240,3240,1035
|
|
20230828,112400,197563290,3245,3245,3245,3245,10
|
|
20230828,112300,197530840,3245,3245,3245,3245,25
|
|
20230828,112200,197449715,3250,3250,3250,3250,5
|
|
20230828,112100,197433465,3245,3245,3245,3245,0
|
|
20230828,112000,197433465,3245,3250,3250,3245,31
|
|
20230828,111900,197332865,3250,3250,3250,3250,0
|
|
20230828,111800,197332865,3250,3240,3255,3240,3147
|
|
20230828,111700,187108065,3245,3240,3245,3240,2129
|
|
20230828,111600,180207050,3240,3240,3240,3240,833
|
|
20230828,111500,177508130,3240,3240,3245,3240,1589
|
|
20230828,111400,172359670,3235,3235,3235,3235,0
|
|
20230828,111300,172359670,3235,3235,3235,3235,4
|
|
20230828,111200,172346730,3225,3225,3225,3225,0
|
|
20230828,111100,172346730,3225,3230,3230,3225,89
|
|
20230828,111000,172059280,3225,3225,3225,3225,0
|
|
20230828,110900,172059280,3225,3230,3230,3225,28
|
|
20230828,110800,171968845,3230,3220,3230,3220,2115
|
|
20230828,110700,165158505,3215,3215,3215,3215,0
|
|
20230828,110600,165158505,3215,3215,3215,3215,0
|
|
20230828,110500,165158505,3215,3215,3215,3215,10
|
|
20230828,110400,165126355,3220,3220,3220,3220,0
|
|
20230828,110300,165126355,3220,3220,3220,3220,1
|
|
20230828,110200,165123135,3220,3220,3220,3220,75
|
|
20230828,110100,164881635,3220,3220,3220,3220,1
|
|
20230828,110000,164878415,3225,3225,3225,3225,1
|
|
20230828,105900,164875190,3230,3235,3235,3230,25
|
|
20230828,105800,164794435,3240,3240,3240,3240,4
|
|
20230828,105700,164781475,3245,3245,3245,3245,0
|
|
20230828,105600,164781475,3245,3245,3245,3245,0
|
|
20230828,105500,164781475,3245,3240,3245,3240,169
|
|
20230828,105400,164233420,3240,3235,3240,3235,8
|
|
20230828,105300,164207510,3235,3235,3235,3235,0
|
|
20230828,105200,164207510,3235,3240,3240,3235,235
|
|
20230828,105100,163446135,3240,3225,3240,3225,1477
|
|
20230828,105000,158678975,3225,3225,3230,3225,11
|
|
20230828,104900,158643460,3230,3220,3230,3220,881
|
|
20230828,104800,155802240,3220,3215,3220,3215,685
|
|
20230828,104700,153596545,3215,3210,3215,3210,1445
|
|
20230828,104600,148950885,3210,3225,3225,3205,1983
|
|
20230828,104500,142585665,3230,3230,3230,3230,10
|
|
20230828,104400,142553365,3230,3230,3230,3230,643
|
|
20230828,104300,140476475,3230,3230,3230,3230,10
|
|
20230828,104200,140444175,3230,3235,3235,3230,18
|
|
20230828,104100,140385985,3235,3220,3235,3220,824
|
|
20230828,104000,137724070,3230,3240,3240,3220,2603
|
|
20230828,103900,129319200,3245,3255,3280,3245,4278
|
|
20230828,103800,115382590,3260,3205,3290,3205,8593
|
|
20230828,103700,87635245,3195,3195,3195,3195,51
|
|
20230828,103600,87472300,3195,3195,3195,3195,0
|
|
20230828,103500,87472300,3195,3200,3200,3195,474
|
|
20230828,103400,85957865,3205,3205,3205,3205,11
|
|
20230828,103300,85922610,3195,3200,3200,3195,1000
|
|
20230828,103200,82725515,3200,3205,3205,3200,600
|
|
20230828,103100,80805505,3205,3205,3205,3205,0
|
|
20230828,103000,80805505,3205,3205,3205,3205,3
|
|
20230828,102900,80795890,3205,3205,3205,3205,0
|
|
20230828,102800,80795890,3205,3205,3205,3205,280
|
|
20230828,102700,79898490,3200,3200,3200,3200,194
|
|
20230828,102600,79277690,3200,3200,3200,3195,20
|
|
20230828,102500,79213715,3205,3205,3205,3205,62
|
|
20230828,102400,79015005,3210,3200,3210,3200,2721
|
|
20230828,102300,70297045,3195,3195,3195,3195,155
|
|
20230828,102200,69801820,3195,3195,3195,3190,210
|
|
20230828,102100,69130875,3195,3190,3195,3190,558
|
|
20230828,102000,67348365,3195,3195,3195,3195,0
|
|
20230828,101900,67348365,3195,3195,3195,3195,544
|
|
20230828,101800,65610285,3190,3190,3190,3190,313
|
|
20230828,101700,64611815,3190,3190,3190,3190,0
|
|
20230828,101600,64611815,3190,3190,3190,3190,0
|
|
20230828,101500,64611815,3190,3190,3190,3190,0
|
|
20230828,101400,64611815,3190,3190,3190,3190,519
|
|
20230828,101300,62956205,3190,3185,3190,3185,151
|
|
20230828,101200,62475265,3185,3185,3185,3185,0
|
|
20230828,101100,62475265,3185,3185,3185,3185,0
|
|
20230828,101000,62475265,3185,3185,3185,3185,196
|
|
20230828,100900,61851005,3180,3180,3180,3180,0
|
|
20230828,100800,61851005,3180,3185,3185,3180,610
|
|
20230828,100700,59909655,3185,3185,3185,3185,0
|
|
20230828,100600,59909655,3185,3185,3185,3185,1
|
|
20230828,100500,59906470,3180,3180,3180,3180,5
|
|
20230828,100400,59890570,3180,3180,3180,3180,0
|
|
20230828,100300,59890570,3180,3180,3180,3180,1
|
|
20230828,100200,59887390,3185,3185,3185,3185,0
|
|
20230828,100100,59887390,3185,3185,3185,3185,37
|
|
20230828,100000,59769545,3190,3190,3190,3190,181
|
|
20230828,095900,59192155,3190,3175,3190,3175,5712
|
|
20230828,095800,41022245,3175,3175,3175,3175,385
|
|
20230828,095700,39799870,3175,3175,3175,3175,0
|
|
20230828,095600,39799870,3175,3175,3175,3175,0
|
|
20230828,095500,39799870,3175,3175,3175,3175,23
|
|
20230828,095400,39726845,3175,3175,3175,3175,0
|
|
20230828,095300,39726845,3175,3175,3175,3175,46
|
|
20230828,095200,39580795,3175,3180,3180,3175,50
|
|
20230828,095100,39421935,3175,3175,3180,3175,334
|
|
20230828,095000,38361480,3175,3170,3175,3170,46
|
|
20230828,094900,38215520,3165,3165,3165,3165,0
|
|
20230828,094800,38215520,3165,3165,3165,3165,0
|
|
20230828,094700,38215520,3165,3165,3165,3165,98
|
|
20230828,094600,37905350,3160,3160,3160,3160,0
|
|
20230828,094500,37905350,3160,3160,3160,3160,0
|
|
20230828,094400,37905350,3160,3160,3160,3160,70
|
|
20230828,094300,37684150,3165,3160,3165,3160,5
|
|
20230828,094200,37668345,3160,3165,3165,3160,335
|
|
20230828,094100,36608825,3160,3155,3160,3155,590
|
|
20230828,094000,34745725,3155,3155,3155,3155,0
|
|
20230828,093900,34745725,3155,3155,3155,3155,0
|
|
20230828,093800,34745725,3155,3155,3155,3155,103
|
|
20230828,093700,34420760,3155,3160,3160,3155,68
|
|
20230828,093600,34206215,3155,3155,3155,3155,174
|
|
20230828,093500,33657245,3150,3150,3150,3150,400
|
|
20230828,093400,32397245,3150,3150,3150,3150,0
|
|
20230828,093300,32397245,3150,3150,3150,3150,172
|
|
20230828,093200,31855445,3145,3145,3145,3145,0
|
|
20230828,093100,31855445,3145,3150,3150,3145,150
|
|
20230828,093000,31383605,3150,3150,3150,3150,0
|
|
20230828,092900,31383605,3150,3150,3150,3150,68
|
|
20230828,092800,31169405,3150,3155,3155,3150,462
|
|
20230828,092700,29714075,3155,3160,3160,3155,548
|
|
20230828,092600,27983450,3155,3155,3155,3155,162
|
|
20230828,092500,27472340,3155,3155,3155,3155,0
|
|
20230828,092400,27472340,3155,3140,3165,3140,1704
|
|
20230828,092300,22104665,3140,3125,3140,3125,393
|
|
20230828,092200,20870870,3135,3135,3135,3135,0
|
|
20230828,092100,20870870,3135,3135,3135,3135,0
|
|
20230828,092000,20870870,3135,3135,3135,3135,0
|
|
20230828,091900,20870870,3135,3135,3135,3135,0
|
|
20230828,091800,20870870,3135,3135,3135,3135,15
|
|
20230828,091700,20823845,3130,3130,3130,3130,135
|
|
20230828,091600,20401295,3125,3125,3125,3125,0
|
|
20230828,091500,20401295,3125,3135,3135,3125,300
|
|
20230828,091400,19461740,3140,3145,3145,3140,225
|
|
20230828,091300,18754740,3145,3145,3145,3145,1000
|
|
20230828,091200,15609740,3145,3125,3145,3125,752
|
|
20230828,091100,13255400,3125,3125,3125,3125,1
|
|
20230828,091000,13252275,3120,3120,3120,3120,0
|
|
20230828,090900,13252275,3120,3120,3120,3120,245
|
|
20230828,090800,12487875,3125,3125,3125,3125,28
|
|
20230828,090700,12400375,3115,3115,3115,3115,0
|
|
20230828,090600,12400375,3115,3120,3120,3115,131
|
|
20230828,090500,11991755,3110,3110,3110,3110,300
|
|
20230828,090400,11058755,3110,3110,3110,3110,0
|
|
20230828,090300,11058755,3110,3130,3130,3110,1226
|
|
20230828,090200,7241015,3130,3130,3130,3130,0
|
|
20230828,090100,7241015,3130,3130,3130,3130,0
|
|
20230828,090000,7241015,3130,3110,3130,3110,2321
|