631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,192800,1143252550,5280,5280,5280,5280,7865
|
|
20230828,192700,1143252550,5280,5280,5280,5280,0
|
|
20230828,192600,1143252550,5280,5280,5280,5280,0
|
|
20230828,192500,1143252550,5280,5280,5280,5280,0
|
|
20230828,192400,1143252550,5280,5280,5280,5280,0
|
|
20230828,192300,1143252550,5280,5280,5280,5280,0
|
|
20230828,192200,1143252550,5280,5280,5280,5280,0
|
|
20230828,192100,1143252550,5280,5280,5280,5280,0
|
|
20230828,192000,1143252550,5280,5280,5280,5280,0
|
|
20230828,191900,1143252550,5280,5280,5280,5280,0
|
|
20230828,191800,1143252550,5280,5280,5280,5280,0
|
|
20230828,191700,1143252550,5280,5280,5280,5280,0
|
|
20230828,191600,1143252550,5280,5280,5280,5280,0
|
|
20230828,191500,1143252550,5280,5280,5280,5280,0
|
|
20230828,191400,1143252550,5280,5280,5280,5280,0
|
|
20230828,191300,1143252550,5280,5280,5280,5280,0
|
|
20230828,191200,1143252550,5280,5280,5280,5280,0
|
|
20230828,191100,1143252550,5280,5280,5280,5280,0
|
|
20230828,191000,1143252550,5280,5280,5280,5280,0
|
|
20230828,190900,1143252550,5280,5280,5280,5280,0
|
|
20230828,190800,1143252550,5280,5280,5280,5280,0
|
|
20230828,190700,1143252550,5280,5280,5280,5280,0
|
|
20230828,190600,1143252550,5280,5280,5280,5280,0
|
|
20230828,190500,1143252550,5280,5280,5280,5280,0
|
|
20230828,190400,1143252550,5280,5280,5280,5280,0
|
|
20230828,190300,1143252550,5280,5280,5280,5280,0
|
|
20230828,190200,1143252550,5280,5280,5280,5280,0
|
|
20230828,190100,1143252550,5280,5280,5280,5280,0
|
|
20230828,190000,1143252550,5280,5280,5280,5280,0
|
|
20230828,185900,1143252550,5280,5280,5280,5280,0
|
|
20230828,185800,1143252550,5280,5280,5280,5280,7865
|
|
20230828,185700,1143252550,5280,5280,5280,5280,0
|
|
20230828,185600,1143252550,5280,5280,5280,5280,0
|
|
20230828,185500,1143252550,5280,5280,5280,5280,0
|
|
20230828,185400,1143252550,5280,5280,5280,5280,0
|
|
20230828,185300,1143252550,5280,5280,5280,5280,0
|
|
20230828,185200,1143252550,5280,5280,5280,5280,0
|
|
20230828,185100,1143252550,5280,5280,5280,5280,0
|
|
20230828,185000,1143252550,5280,5280,5280,5280,0
|
|
20230828,184900,1143252550,5280,5280,5280,5280,0
|
|
20230828,184800,1143252550,5280,5280,5280,5280,0
|
|
20230828,184700,1143252550,5280,5280,5280,5280,0
|
|
20230828,184600,1143252550,5280,5280,5280,5280,0
|
|
20230828,184500,1143252550,5280,5280,5280,5280,0
|
|
20230828,184400,1143252550,5280,5280,5280,5280,0
|
|
20230828,184300,1143252550,5280,5280,5280,5280,0
|
|
20230828,184200,1143252550,5280,5280,5280,5280,0
|
|
20230828,184100,1143252550,5280,5280,5280,5280,0
|
|
20230828,184000,1143252550,5280,5280,5280,5280,0
|
|
20230828,183900,1143252550,5280,5280,5280,5280,0
|
|
20230828,183800,1143252550,5280,5280,5280,5280,0
|
|
20230828,183700,1143252550,5280,5280,5280,5280,0
|
|
20230828,183600,1143252550,5280,5280,5280,5280,0
|
|
20230828,183500,1143252550,5280,5280,5280,5280,0
|
|
20230828,183400,1143252550,5280,5280,5280,5280,0
|
|
20230828,183300,1143252550,5280,5280,5280,5280,0
|
|
20230828,183200,1143252550,5280,5280,5280,5280,0
|
|
20230828,183100,1143252550,5280,5280,5280,5280,0
|
|
20230828,183000,1143252550,5280,5280,5280,5280,0
|
|
20230828,182900,1143252550,5280,5280,5280,5280,0
|
|
20230828,182800,1143252550,5280,5280,5280,5280,7865
|
|
20230828,182700,1143252550,5280,5280,5280,5280,0
|
|
20230828,182600,1143252550,5280,5280,5280,5280,0
|
|
20230828,182500,1143252550,5280,5280,5280,5280,0
|
|
20230828,182400,1143252550,5280,5280,5280,5280,0
|
|
20230828,182300,1143252550,5280,5280,5280,5280,0
|
|
20230828,182200,1143252550,5280,5280,5280,5280,0
|
|
20230828,182100,1143252550,5280,5280,5280,5280,0
|
|
20230828,182000,1143252550,5280,5280,5280,5280,0
|
|
20230828,181900,1143252550,5280,5280,5280,5280,0
|
|
20230828,181800,1143252550,5280,5280,5280,5280,0
|
|
20230828,181700,1143252550,5280,5280,5280,5280,0
|
|
20230828,181600,1143252550,5280,5280,5280,5280,0
|
|
20230828,181500,1143252550,5280,5280,5280,5280,0
|
|
20230828,181400,1143252550,5280,5280,5280,5280,0
|
|
20230828,181300,1143252550,5280,5280,5280,5280,0
|
|
20230828,181200,1143252550,5280,5280,5280,5280,0
|
|
20230828,181100,1143252550,5280,5280,5280,5280,0
|
|
20230828,181000,1143252550,5280,5280,5280,5280,0
|
|
20230828,180900,1143252550,5280,5280,5280,5280,0
|
|
20230828,180800,1143252550,5280,5280,5280,5280,0
|
|
20230828,180700,1143252550,5280,5280,5280,5280,0
|
|
20230828,180600,1143252550,5280,5280,5280,5280,0
|
|
20230828,180500,1143252550,5280,5280,5280,5280,0
|
|
20230828,180400,1143252550,5280,5280,5280,5280,0
|
|
20230828,180300,1143252550,5280,5280,5280,5280,0
|
|
20230828,180200,1143252550,5280,5280,5280,5280,0
|
|
20230828,180100,1143252550,5280,5280,5280,5280,0
|
|
20230828,180000,1143252550,5280,5280,5280,5280,0
|
|
20230828,175900,1143252550,5280,5280,5280,5280,0
|
|
20230828,175800,1143252550,5280,5280,5280,5280,7865
|
|
20230828,175700,1143252550,5280,5280,5280,5280,0
|
|
20230828,175600,1143252550,5280,5280,5280,5280,0
|
|
20230828,175500,1143252550,5280,5280,5280,5280,0
|
|
20230828,175400,1143252550,5280,5280,5280,5280,0
|
|
20230828,175300,1143252550,5280,5280,5280,5280,0
|
|
20230828,175200,1143252550,5280,5280,5280,5280,0
|
|
20230828,175100,1143252550,5280,5280,5280,5280,0
|
|
20230828,175000,1143252550,5280,5280,5280,5280,0
|
|
20230828,174900,1143252550,5280,5280,5280,5280,0
|
|
20230828,174800,1143252550,5280,5280,5280,5280,0
|
|
20230828,174700,1143252550,5280,5280,5280,5280,0
|
|
20230828,174600,1143252550,5280,5280,5280,5280,0
|
|
20230828,174500,1143252550,5280,5280,5280,5280,0
|
|
20230828,174400,1143252550,5280,5280,5280,5280,0
|
|
20230828,174300,1143252550,5280,5280,5280,5280,0
|
|
20230828,174200,1143252550,5280,5280,5280,5280,0
|
|
20230828,174100,1143252550,5280,5280,5280,5280,0
|
|
20230828,174000,1143252550,5280,5280,5280,5280,0
|
|
20230828,173900,1143252550,5280,5280,5280,5280,0
|
|
20230828,173800,1143252550,5280,5280,5280,5280,0
|
|
20230828,173700,1143252550,5280,5280,5280,5280,0
|
|
20230828,173600,1143252550,5280,5280,5280,5280,0
|
|
20230828,173500,1143252550,5280,5280,5280,5280,0
|
|
20230828,173400,1143252550,5280,5280,5280,5280,0
|
|
20230828,173300,1143252550,5280,5280,5280,5280,0
|
|
20230828,173200,1143252550,5280,5280,5280,5280,0
|
|
20230828,173100,1143252550,5280,5280,5280,5280,0
|
|
20230828,173000,1143252550,5280,5280,5280,5280,0
|
|
20230828,172900,1143252550,5280,5280,5280,5280,0
|
|
20230828,172800,1143252550,5280,5280,5280,5280,7865
|
|
20230828,172700,1143252550,5280,5280,5280,5280,0
|
|
20230828,172600,1143252550,5280,5280,5280,5280,0
|
|
20230828,172500,1143252550,5280,5280,5280,5280,0
|
|
20230828,172400,1143252550,5280,5280,5280,5280,0
|
|
20230828,172300,1143252550,5280,5280,5280,5280,0
|
|
20230828,172200,1143252550,5280,5280,5280,5280,0
|
|
20230828,172100,1143252550,5280,5280,5280,5280,0
|
|
20230828,172000,1143252550,5280,5280,5280,5280,0
|
|
20230828,171900,1143252550,5280,5280,5280,5280,0
|
|
20230828,171800,1143252550,5280,5280,5280,5280,0
|
|
20230828,171700,1143252550,5280,5280,5280,5280,0
|
|
20230828,171600,1143252550,5280,5280,5280,5280,0
|
|
20230828,171500,1143252550,5280,5280,5280,5280,0
|
|
20230828,171400,1143252550,5280,5280,5280,5280,0
|
|
20230828,171300,1143252550,5280,5280,5280,5280,0
|
|
20230828,171200,1143252550,5280,5280,5280,5280,0
|
|
20230828,171100,1143252550,5280,5280,5280,5280,0
|
|
20230828,171000,1143252550,5280,5280,5280,5280,0
|
|
20230828,170900,1143252550,5280,5280,5280,5280,0
|
|
20230828,170800,1143252550,5280,5280,5280,5280,0
|
|
20230828,170700,1143252550,5280,5280,5280,5280,0
|
|
20230828,170600,1143252550,5280,5280,5280,5280,0
|
|
20230828,170500,1143252550,5280,5280,5280,5280,0
|
|
20230828,170400,1143252550,5280,5280,5280,5280,0
|
|
20230828,170300,1143252550,5280,5280,5280,5280,0
|
|
20230828,170200,1143252550,5280,5280,5280,5280,0
|
|
20230828,170100,1143252550,5280,5280,5280,5280,0
|
|
20230828,170000,1143252550,5280,5280,5280,5280,0
|
|
20230828,165900,1143252550,5280,5280,5280,5280,0
|
|
20230828,165800,1143252550,5280,5280,5280,5280,7865
|
|
20230828,165700,1143252550,5280,5280,5280,5280,0
|
|
20230828,165600,1143252550,5280,5280,5280,5280,0
|
|
20230828,165500,1143252550,5280,5280,5280,5280,0
|
|
20230828,165400,1143252550,5280,5280,5280,5280,0
|
|
20230828,165300,1143252550,5280,5280,5280,5280,0
|
|
20230828,165200,1143252550,5280,5280,5280,5280,0
|
|
20230828,165100,1143252550,5280,5280,5280,5280,0
|
|
20230828,165000,1143252550,5280,5280,5280,5280,0
|
|
20230828,164900,1143252550,5280,5280,5280,5280,0
|
|
20230828,164800,1143252550,5280,5280,5280,5280,0
|
|
20230828,164700,1143252550,5280,5280,5280,5280,0
|
|
20230828,164600,1143252550,5280,5280,5280,5280,0
|
|
20230828,164500,1143252550,5280,5280,5280,5280,0
|
|
20230828,164400,1143252550,5280,5280,5280,5280,0
|
|
20230828,164300,1143252550,5280,5280,5280,5280,0
|
|
20230828,164200,1143252550,5280,5280,5280,5280,0
|
|
20230828,164100,1143252550,5280,5280,5280,5280,0
|
|
20230828,164000,1143252550,5280,5280,5280,5280,0
|
|
20230828,163900,1143252550,5280,5280,5280,5280,0
|
|
20230828,163800,1143252550,5280,5280,5280,5280,0
|
|
20230828,163700,1143252550,5280,5280,5280,5280,0
|
|
20230828,163600,1143252550,5280,5280,5280,5280,0
|
|
20230828,163500,1143252550,5280,5280,5280,5280,0
|
|
20230828,163400,1143252550,5280,5280,5280,5280,0
|
|
20230828,163300,1143252550,5280,5280,5280,5280,0
|
|
20230828,163200,1143252550,5280,5280,5280,5280,0
|
|
20230828,163100,1143252550,5280,5280,5280,5280,0
|
|
20230828,163000,1143252550,5280,5280,5280,5280,0
|
|
20230828,162900,1143252550,5280,5280,5280,5280,0
|
|
20230828,162800,1143252550,5280,5280,5280,5280,7865
|
|
20230828,162700,1143252550,5280,5280,5280,5280,0
|
|
20230828,162600,1143252550,5280,5280,5280,5280,0
|
|
20230828,162500,1143252550,5280,5280,5280,5280,0
|
|
20230828,162400,1143252550,5280,5280,5280,5280,0
|
|
20230828,162300,1143252550,5280,5280,5280,5280,0
|
|
20230828,162200,1143252550,5280,5280,5280,5280,0
|
|
20230828,162100,1143252550,5280,5280,5280,5280,0
|
|
20230828,162000,1143252550,5280,5280,5280,5280,0
|
|
20230828,161900,1143252550,5280,5280,5280,5280,0
|
|
20230828,161800,1143252550,5280,5280,5280,5280,0
|
|
20230828,161700,1143252550,5280,5280,5280,5280,0
|
|
20230828,161600,1143252550,5280,5280,5280,5280,0
|
|
20230828,161500,1143252550,5280,5280,5280,5280,0
|
|
20230828,161400,1143252550,5280,5280,5280,5280,0
|
|
20230828,161300,1143252550,5280,5280,5280,5280,0
|
|
20230828,161200,1143252550,5280,5280,5280,5280,0
|
|
20230828,161100,1143252550,5280,5280,5280,5280,0
|
|
20230828,161000,1143252550,5280,5280,5280,5280,0
|
|
20230828,160900,1143252550,5280,5280,5280,5280,0
|
|
20230828,160800,1143252550,5280,5280,5280,5280,0
|
|
20230828,160700,1143252550,5280,5280,5280,5280,0
|
|
20230828,160600,1143252550,5280,5280,5280,5280,0
|
|
20230828,160500,1143252550,5280,5280,5280,5280,0
|
|
20230828,160400,1143252550,5280,5280,5280,5280,0
|
|
20230828,160300,1143252550,5280,5280,5280,5280,0
|
|
20230828,160200,1143252550,5280,5280,5280,5280,0
|
|
20230828,160100,1143252550,5280,5280,5280,5280,0
|
|
20230828,160000,1143252550,5280,5280,5280,5280,0
|
|
20230828,155900,1143252550,5280,5280,5280,5280,0
|
|
20230828,155800,1143252550,5280,5280,5280,5280,7865
|
|
20230828,155700,1143252550,5280,5280,5280,5280,0
|
|
20230828,155600,1143252550,5280,5280,5280,5280,0
|
|
20230828,155500,1143252550,5280,5280,5280,5280,0
|
|
20230828,155400,1143252550,5280,5280,5280,5280,0
|
|
20230828,155300,1143252550,5280,5280,5280,5280,0
|
|
20230828,155200,1143252550,5280,5280,5280,5280,0
|
|
20230828,155100,1143252550,5280,5280,5280,5280,0
|
|
20230828,155000,1143252550,5280,5280,5280,5280,0
|
|
20230828,154900,1143252550,5280,5280,5280,5280,0
|
|
20230828,154800,1143252550,5280,5280,5280,5280,0
|
|
20230828,154700,1143252550,5280,5280,5280,5280,0
|
|
20230828,154600,1143252550,5280,5280,5280,5280,0
|
|
20230828,154500,1143252550,5280,5280,5280,5280,0
|
|
20230828,154400,1143252550,5280,5280,5280,5280,0
|
|
20230828,154300,1143252550,5280,5280,5280,5280,0
|
|
20230828,154200,1143252550,5280,5280,5280,5280,0
|
|
20230828,154100,1143252550,5280,5280,5280,5280,0
|
|
20230828,154000,1143252550,5280,5280,5280,5280,0
|
|
20230828,153900,1143252550,5280,5280,5280,5280,0
|
|
20230828,153800,1143252550,5280,5280,5280,5280,0
|
|
20230828,153700,1143252550,5280,5280,5280,5280,0
|
|
20230828,153600,1143252550,5280,5280,5280,5280,0
|
|
20230828,153500,1143252550,5280,5280,5280,5280,0
|
|
20230828,153400,1143252550,5280,5280,5280,5280,0
|
|
20230828,153300,1143252550,5280,5280,5280,5280,0
|
|
20230828,153200,1143252550,5280,5280,5280,5280,0
|
|
20230828,153100,1143252550,5280,5280,5280,5280,0
|
|
20230828,153000,1143252550,5280,5280,5280,5280,7865
|
|
20230828,152900,1101725350,5280,5280,5280,5280,0
|
|
20230828,152800,1101725350,5280,5280,5280,5280,0
|
|
20230828,152700,1101725350,5280,5280,5280,5280,0
|
|
20230828,152600,1101725350,5280,5280,5280,5280,0
|
|
20230828,152500,1101725350,5280,5280,5280,5280,0
|
|
20230828,152400,1101725350,5280,5280,5280,5280,0
|
|
20230828,152300,1101725350,5280,5280,5280,5280,0
|
|
20230828,152200,1101725350,5280,5280,5280,5280,0
|
|
20230828,152100,1101725350,5280,5280,5280,5280,0
|
|
20230828,152000,1101725350,5280,5280,5280,5280,0
|
|
20230828,151900,1101725350,5280,5280,5290,5280,219
|
|
20230828,151800,1100569020,5290,5290,5290,5290,506
|
|
20230828,151700,1097892280,5300,5300,5300,5250,1966
|
|
20230828,151600,1087513750,5310,5310,5310,5310,0
|
|
20230828,151500,1087513750,5310,5320,5320,5310,1119
|
|
20230828,151400,1081569990,5330,5330,5330,5330,254
|
|
20230828,151300,1080216170,5330,5310,5330,5310,6954
|
|
20230828,151200,1043212550,5310,5320,5320,5310,39
|
|
20230828,151100,1043005410,5320,5310,5320,5300,3291
|
|
20230828,151000,1025502970,5310,5300,5320,5300,10686
|
|
20230828,150900,968664710,5290,5320,5320,5290,1562
|
|
20230828,150800,960375730,5290,5290,5290,5290,270
|
|
20230828,150700,958947430,5280,5290,5290,5280,1256
|
|
20230828,150600,952305040,5320,5320,5320,5320,5
|
|
20230828,150500,952278440,5320,5320,5320,5320,3360
|
|
20230828,150400,934403240,5320,5330,5330,5320,1733
|
|
20230828,150300,925183050,5330,5300,5330,5300,2469
|
|
20230828,150200,912036270,5270,5270,5330,5260,2411
|
|
20230828,150100,899236560,5260,5250,5320,5240,4385
|
|
20230828,150000,875944110,5240,5170,5240,5150,9611
|
|
20230828,145900,825733480,5150,5150,5150,5150,7
|
|
20230828,145800,825697430,5150,5180,5180,5150,326
|
|
20230828,145700,824008810,5180,5150,5180,5150,260
|
|
20230828,145600,822669510,5150,5150,5150,5150,0
|
|
20230828,145500,822669510,5150,5150,5150,5150,0
|
|
20230828,145400,822669510,5150,5150,5150,5150,0
|
|
20230828,145300,822669510,5150,5150,5150,5150,251
|
|
20230828,145200,821376860,5180,5180,5180,5180,1
|
|
20230828,145100,821371680,5150,5150,5150,5150,1
|
|
20230828,145000,821366530,5180,5180,5180,5180,1
|
|
20230828,144900,821361350,5150,5160,5160,5150,250
|
|
20230828,144800,820073840,5140,5140,5140,5140,0
|
|
20230828,144700,820073840,5140,5150,5150,5140,350
|
|
20230828,144600,818274290,5140,5150,5150,5140,251
|
|
20230828,144500,816981650,5160,5160,5160,5160,0
|
|
20230828,144400,816981650,5160,5170,5170,5160,1989
|
|
20230828,144300,806703640,5170,5170,5170,5170,0
|
|
20230828,144200,806703640,5170,5170,5170,5170,0
|
|
20230828,144100,806703640,5170,5170,5170,5170,250
|
|
20230828,144000,805411140,5170,5170,5170,5170,1001
|
|
20230828,143900,800235970,5160,5160,5160,5160,0
|
|
20230828,143800,800235970,5160,5160,5160,5160,0
|
|
20230828,143700,800235970,5160,5160,5160,5160,343
|
|
20230828,143600,798466090,5150,5150,5150,5150,0
|
|
20230828,143500,798466090,5150,5150,5150,5150,0
|
|
20230828,143400,798466090,5150,5150,5150,5150,250
|
|
20230828,143300,797178590,5150,5150,5150,5150,500
|
|
20230828,143200,794603590,5150,5160,5160,5150,556
|
|
20230828,143100,791739190,5160,5160,5160,5160,249
|
|
20230828,143000,790454350,5150,5160,5160,5150,250
|
|
20230828,142900,789166250,5160,5160,5160,5160,31
|
|
20230828,142800,789006290,5160,5160,5160,5160,0
|
|
20230828,142700,789006290,5160,5160,5160,5150,326
|
|
20230828,142600,787326590,5160,5150,5160,5150,260
|
|
20230828,142500,785987490,5160,5150,5160,5150,623
|
|
20230828,142400,782779020,5150,5150,5150,5150,1500
|
|
20230828,142300,775054020,5160,5150,5160,5150,300
|
|
20230828,142200,773508520,5160,5160,5160,5160,100
|
|
20230828,142100,772992520,5150,5150,5150,5150,0
|
|
20230828,142000,772992520,5150,5150,5150,5150,0
|
|
20230828,141900,772992520,5150,5160,5160,5150,250
|
|
20230828,141800,771704020,5150,5150,5150,5150,0
|
|
20230828,141700,771704020,5150,5160,5160,5150,205
|
|
20230828,141600,770646800,5160,5150,5160,5150,253
|
|
20230828,141500,769342820,5160,5160,5160,5160,200
|
|
20230828,141400,768310820,5150,5150,5150,5150,4606
|
|
20230828,141300,744589920,5160,5160,5160,5160,1364
|
|
20230828,141200,737551680,5160,5160,5160,5160,250
|
|
20230828,141100,736261680,5180,5180,5180,5180,0
|
|
20230828,141000,736261680,5180,5160,5180,5160,45
|
|
20230828,140900,736029280,5170,5170,5170,5170,1
|
|
20230828,140800,736024110,5160,5160,5160,5160,250
|
|
20230828,140700,734734110,5170,5170,5170,5170,0
|
|
20230828,140600,734734110,5170,5170,5170,5170,58
|
|
20230828,140500,734434250,5170,5160,5170,5160,350
|
|
20230828,140400,732627250,5180,5180,5180,5160,7
|
|
20230828,140300,732591010,5170,5170,5170,5170,82
|
|
20230828,140200,732167070,5170,5170,5170,5170,730
|
|
20230828,140100,728392970,5160,5160,5160,5160,0
|
|
20230828,140000,728392970,5160,5160,5160,5160,3366
|
|
20230828,135900,711024410,5170,5170,5170,5170,0
|
|
20230828,135800,711024410,5170,5170,5170,5160,520
|
|
20230828,135700,708340710,5160,5170,5170,5160,450
|
|
20230828,135600,706018010,5170,5170,5170,5170,361
|
|
20230828,135500,704151640,5180,5180,5180,5180,54
|
|
20230828,135400,703871920,5170,5170,5170,5170,0
|
|
20230828,135300,703871920,5170,5170,5170,5170,265
|
|
20230828,135200,702501870,5170,5170,5170,5170,0
|
|
20230828,135100,702501870,5170,5170,5170,5170,0
|
|
20230828,135000,702501870,5170,5170,5170,5170,0
|
|
20230828,134900,702501870,5170,5170,5170,5170,351
|
|
20230828,134800,700687200,5170,5170,5170,5170,18
|
|
20230828,134700,700594140,5160,5160,5160,5160,0
|
|
20230828,134600,700594140,5160,5160,5160,5160,250
|
|
20230828,134500,699304140,5170,5170,5170,5170,20
|
|
20230828,134400,699200740,5170,5170,5170,5170,125
|
|
20230828,134300,698554490,5170,5170,5170,5170,90
|
|
20230828,134200,698089190,5160,5170,5170,5160,250
|
|
20230828,134100,696799020,5170,5170,5170,5170,274
|
|
20230828,134000,695382440,5170,5170,5170,5170,1986
|
|
20230828,133900,685114820,5170,5170,5170,5170,250
|
|
20230828,133800,683822320,5180,5180,5180,5180,0
|
|
20230828,133700,683822320,5180,5180,5180,5180,1
|
|
20230828,133600,683817140,5170,5170,5170,5170,0
|
|
20230828,133500,683817140,5170,5170,5170,5170,250
|
|
20230828,133400,682524640,5170,5170,5170,5170,0
|
|
20230828,133300,682524640,5170,5170,5170,5170,0
|
|
20230828,133200,682524640,5170,5170,5170,5170,0
|
|
20230828,133100,682524640,5170,5170,5170,5170,250
|
|
20230828,133000,681232140,5180,5180,5180,5180,4
|
|
20230828,132900,681211420,5180,5180,5180,5180,6
|
|
20230828,132800,681180340,5180,5170,5180,5170,28
|
|
20230828,132700,681035470,5180,5180,5180,5180,233
|
|
20230828,132600,679828530,5180,5180,5180,5180,0
|
|
20230828,132500,679828530,5180,5180,5180,5180,0
|
|
20230828,132400,679828530,5180,5180,5180,5180,300
|
|
20230828,132300,678274530,5180,5180,5180,5180,0
|
|
20230828,132200,678274530,5180,5180,5180,5180,0
|
|
20230828,132100,678274530,5180,5180,5180,5180,0
|
|
20230828,132000,678274530,5180,5180,5190,5180,379
|
|
20230828,131900,676311020,5180,5180,5180,5180,0
|
|
20230828,131800,676311020,5180,5180,5180,5180,0
|
|
20230828,131700,676311020,5180,5180,5180,5180,0
|
|
20230828,131600,676311020,5180,5180,5180,5180,250
|
|
20230828,131500,675016020,5190,5180,5190,5180,8
|
|
20230828,131400,674974540,5180,5180,5180,5180,0
|
|
20230828,131300,674974540,5180,5180,5180,5180,1
|
|
20230828,131200,674969360,5170,5170,5170,5170,250
|
|
20230828,131100,673676860,5180,5180,5180,5180,30
|
|
20230828,131000,673521460,5180,5180,5180,5180,348
|
|
20230828,130900,671718820,5180,5180,5180,5180,250
|
|
20230828,130800,670423820,5180,5180,5180,5180,0
|
|
20230828,130700,670423820,5180,5180,5180,5180,0
|
|
20230828,130600,670423820,5180,5180,5180,5180,0
|
|
20230828,130500,670423820,5180,5180,5180,5180,635
|
|
20230828,130400,667134520,5180,5190,5190,5180,253
|
|
20230828,130300,665823780,5190,5190,5190,5190,50
|
|
20230828,130200,665564280,5180,5180,5180,5180,240
|
|
20230828,130100,664321080,5190,5190,5190,5190,10
|
|
20230828,130000,664269180,5200,5200,5200,5200,0
|
|
20230828,125900,664269180,5200,5200,5200,5200,3
|
|
20230828,125800,664253580,5200,5180,5200,5180,1044
|
|
20230828,125700,658839450,5170,5200,5200,5170,282
|
|
20230828,125600,657380280,5200,5190,5200,5180,8303
|
|
20230828,125500,614267820,5200,5200,5200,5200,1
|
|
20230828,125400,614262620,5190,5190,5190,5190,250
|
|
20230828,125300,612965120,5200,5190,5200,5190,855
|
|
20230828,125200,608527570,5220,5220,5220,5220,0
|
|
20230828,125100,608527570,5220,5220,5220,5220,0
|
|
20230828,125000,608527570,5220,5200,5220,5200,275
|
|
20230828,124900,607097380,5210,5190,5210,5190,446
|
|
20230828,124800,604782270,5190,5190,5190,5190,0
|
|
20230828,124700,604782270,5190,5200,5200,5190,250
|
|
20230828,124600,603484720,5200,5200,5200,5200,0
|
|
20230828,124500,603484720,5200,5200,5200,5200,871
|
|
20230828,124400,598955520,5200,5200,5200,5200,250
|
|
20230828,124300,597655520,5200,5200,5200,5200,0
|
|
20230828,124200,597655520,5200,5200,5200,5200,0
|
|
20230828,124100,597655520,5200,5200,5200,5200,0
|
|
20230828,124000,597655520,5200,5200,5200,5200,0
|
|
20230828,123900,597655520,5200,5200,5200,5200,250
|
|
20230828,123800,596355520,5200,5200,5200,5200,0
|
|
20230828,123700,596355520,5200,5210,5210,5200,240
|
|
20230828,123600,595107410,5210,5210,5210,5210,10
|
|
20230828,123500,595055310,5210,5210,5210,5210,50
|
|
20230828,123400,594794810,5240,5240,5240,5240,0
|
|
20230828,123300,594794810,5240,5220,5240,5220,54
|
|
20230828,123200,594512890,5210,5200,5210,5200,330
|
|
20230828,123100,592796660,5210,5210,5210,5210,3
|
|
20230828,123000,592781030,5200,5200,5200,5200,0
|
|
20230828,122900,592781030,5200,5200,5200,5200,1600
|
|
20230828,122800,584461030,5200,5200,5200,5200,250
|
|
20230828,122700,583161030,5200,5200,5200,5200,0
|
|
20230828,122600,583161030,5200,5200,5200,5200,250
|
|
20230828,122500,581861030,5240,5240,5240,5240,0
|
|
20230828,122400,581861030,5240,5240,5240,5240,0
|
|
20230828,122300,581861030,5240,5240,5240,5240,5
|
|
20230828,122200,581834830,5230,5230,5230,5230,0
|
|
20230828,122100,581834830,5230,5200,5230,5200,1026
|
|
20230828,122000,576469600,5190,5190,5200,5190,375
|
|
20230828,121900,574523340,5180,5180,5180,5180,0
|
|
20230828,121800,574523340,5180,5180,5180,5180,0
|
|
20230828,121700,574523340,5180,5180,5180,5180,250
|
|
20230828,121600,573228340,5180,5190,5190,5180,978
|
|
20230828,121500,568159000,5200,5200,5200,5200,0
|
|
20230828,121400,568159000,5200,5200,5220,5200,86
|
|
20230828,121300,567710720,5190,5180,5190,5180,265
|
|
20230828,121200,566337870,5170,5170,5170,5170,0
|
|
20230828,121100,566337870,5170,5180,5180,5170,1923
|
|
20230828,121000,556384050,5180,5180,5180,5180,0
|
|
20230828,120900,556384050,5180,5190,5190,5180,1313
|
|
20230828,120800,549572080,5190,5190,5190,5190,0
|
|
20230828,120700,549572080,5190,5190,5190,5190,0
|
|
20230828,120600,549572080,5190,5190,5190,5180,280
|
|
20230828,120500,548119490,5190,5190,5190,5190,0
|
|
20230828,120400,548119490,5190,5190,5190,5190,0
|
|
20230828,120300,548119490,5190,5190,5190,5190,0
|
|
20230828,120200,548119490,5190,5200,5200,5190,797
|
|
20230828,120100,543982170,5200,5200,5200,5200,0
|
|
20230828,120000,543982170,5200,5200,5200,5200,0
|
|
20230828,115900,543982170,5200,5200,5200,5200,100
|
|
20230828,115800,543462170,5200,5200,5200,5200,250
|
|
20230828,115700,542162170,5200,5200,5200,5200,8
|
|
20230828,115600,542120570,5200,5200,5200,5200,0
|
|
20230828,115500,542120570,5200,5200,5200,5200,250
|
|
20230828,115400,540820570,5210,5210,5210,5210,231
|
|
20230828,115300,539617060,5210,5210,5210,5210,38
|
|
20230828,115200,539419080,5210,5210,5210,5210,7035
|
|
20230828,115100,502766730,5210,5220,5220,5210,250
|
|
20230828,115000,501462050,5220,5220,5220,5220,0
|
|
20230828,114900,501462050,5220,5220,5220,5220,0
|
|
20230828,114800,501462050,5220,5220,5220,5220,248
|
|
20230828,114700,500167490,5230,5230,5230,5230,2
|
|
20230828,114600,500157030,5240,5240,5240,5240,0
|
|
20230828,114500,500157030,5240,5220,5240,5220,36
|
|
20230828,114400,499969090,5210,5210,5210,5210,8
|
|
20230828,114300,499927410,5210,5210,5210,5210,250
|
|
20230828,114200,498624910,5210,5210,5210,5210,0
|
|
20230828,114100,498624910,5210,5210,5210,5210,0
|
|
20230828,114000,498624910,5210,5210,5210,5210,250
|
|
20230828,113900,497322410,5210,5210,5210,5210,0
|
|
20230828,113800,497322410,5210,5210,5210,5210,0
|
|
20230828,113700,497322410,5210,5210,5210,5210,0
|
|
20230828,113600,497322410,5210,5210,5210,5210,250
|
|
20230828,113500,496019910,5210,5210,5210,5210,0
|
|
20230828,113400,496019910,5210,5210,5210,5210,0
|
|
20230828,113300,496019910,5210,5210,5210,5210,0
|
|
20230828,113200,496019910,5210,5210,5210,5210,340
|
|
20230828,113100,494248510,5210,5210,5210,5210,0
|
|
20230828,113000,494248510,5210,5210,5210,5210,0
|
|
20230828,112900,494248510,5210,5210,5210,5210,250
|
|
20230828,112800,492946010,5210,5210,5210,5210,0
|
|
20230828,112700,492946010,5210,5220,5240,5210,245
|
|
20230828,112600,491664490,5210,5210,5210,5210,100
|
|
20230828,112500,491143490,5210,5220,5220,5210,251
|
|
20230828,112400,489835770,5210,5220,5220,5210,203
|
|
20230828,112300,488776520,5220,5220,5220,5220,1500
|
|
20230828,112200,480946520,5240,5240,5240,5240,100
|
|
20230828,112100,480422520,5230,5230,5230,5230,351
|
|
20230828,112000,478586790,5240,5240,5240,5240,100
|
|
20230828,111900,478062790,5240,5240,5240,5240,643
|
|
20230828,111800,474693470,5240,5240,5240,5240,1282
|
|
20230828,111700,467975790,5240,5240,5240,5240,100
|
|
20230828,111600,467451790,5240,5240,5240,5240,200
|
|
20230828,111500,466403790,5230,5210,5230,5210,301
|
|
20230828,111400,464834930,5200,5210,5210,5200,603
|
|
20230828,111300,461693330,5200,5200,5220,5200,773
|
|
20230828,111200,457673130,5210,5210,5210,5210,420
|
|
20230828,111100,455484930,5200,5220,5220,5200,1873
|
|
20230828,111000,445743810,5220,5220,5220,5220,104
|
|
20230828,110900,445200930,5220,5220,5220,5220,23
|
|
20230828,110800,445080870,5220,5230,5230,5220,1328
|
|
20230828,110700,438147960,5220,5210,5220,5210,304
|
|
20230828,110600,436563580,5210,5210,5210,5210,0
|
|
20230828,110500,436563580,5210,5210,5210,5210,10
|
|
20230828,110400,436511480,5200,5210,5210,5200,190
|
|
20230828,110300,435522980,5210,5210,5210,5210,403
|
|
20230828,110200,433423350,5220,5220,5220,5220,0
|
|
20230828,110100,433423350,5220,5220,5220,5220,20
|
|
20230828,110000,433318950,5210,5210,5210,5210,220
|
|
20230828,105900,432172750,5220,5220,5220,5220,30
|
|
20230828,105800,432016150,5210,5210,5210,5210,0
|
|
20230828,105700,432016150,5210,5220,5220,5210,163
|
|
20230828,105600,431166720,5210,5220,5220,5210,250
|
|
20230828,105500,429863420,5210,5210,5210,5210,0
|
|
20230828,105400,429863420,5210,5210,5210,5210,0
|
|
20230828,105300,429863420,5210,5210,5210,5210,0
|
|
20230828,105200,429863420,5210,5220,5220,5210,250
|
|
20230828,105100,428559820,5220,5220,5220,5220,0
|
|
20230828,105000,428559820,5220,5220,5220,5220,30
|
|
20230828,104900,428403220,5230,5230,5230,5230,31
|
|
20230828,104800,428241090,5210,5230,5230,5210,1323
|
|
20230828,104700,421337030,5230,5230,5240,5230,1500
|
|
20230828,104600,413491930,5230,5240,5240,5230,32
|
|
20230828,104500,413324370,5230,5240,5240,5230,250
|
|
20230828,104400,412014870,5240,5240,5240,5240,50
|
|
20230828,104300,411752870,5240,5240,5240,5240,250
|
|
20230828,104200,410442870,5250,5260,5260,5250,273
|
|
20230828,104100,409009530,5300,5300,5300,5300,0
|
|
20230828,104000,409009530,5300,5300,5300,5300,10
|
|
20230828,103900,408956530,5300,5290,5300,5290,200
|
|
20230828,103800,407898040,5260,5260,5260,5260,588
|
|
20230828,103700,404805160,5260,5260,5260,5260,5
|
|
20230828,103600,404778860,5280,5280,5280,5280,362
|
|
20230828,103500,402867500,5300,5280,5300,5280,671
|
|
20230828,103400,399316620,5270,5260,5270,5260,421
|
|
20230828,103300,397101160,5260,5270,5270,5260,414
|
|
20230828,103200,394920080,5280,5280,5280,5280,500
|
|
20230828,103100,392280080,5320,5280,5320,5280,976
|
|
20230828,103000,387091760,5330,5280,5330,5280,1780
|
|
20230828,102900,377659740,5280,5280,5280,5280,605
|
|
20230828,102800,374465340,5280,5280,5280,5280,0
|
|
20230828,102700,374465340,5280,5250,5280,5250,430
|
|
20230828,102600,372206940,5250,5250,5250,5250,489
|
|
20230828,102500,369639690,5240,5240,5240,5240,0
|
|
20230828,102400,369639690,5240,5240,5240,5240,0
|
|
20230828,102300,369639690,5240,5240,5240,5240,500
|
|
20230828,102200,367019690,5240,5250,5250,5240,657
|
|
20230828,102100,363576870,5250,5230,5250,5230,159
|
|
20230828,102000,362744080,5230,5230,5230,5230,50
|
|
20230828,101900,362482580,5230,5230,5230,5230,265
|
|
20230828,101800,361096630,5230,5230,5230,5230,0
|
|
20230828,101700,361096630,5230,5230,5230,5230,250
|
|
20230828,101600,359789130,5240,5240,5240,5240,84
|
|
20230828,101500,359348970,5240,5240,5240,5240,0
|
|
20230828,101400,359348970,5240,5240,5240,5240,0
|
|
20230828,101300,359348970,5240,5270,5290,5240,1505
|
|
20230828,101200,351430520,5270,5270,5270,5270,0
|
|
20230828,101100,351430520,5270,5240,5270,5240,868
|
|
20230828,101000,346868700,5240,5240,5240,5240,0
|
|
20230828,100900,346868700,5240,5200,5240,5200,903
|
|
20230828,100800,342141630,5210,5230,5230,5210,173
|
|
20230828,100700,341238670,5230,5230,5230,5230,20
|
|
20230828,100600,341134070,5220,5220,5220,5220,0
|
|
20230828,100500,341134070,5220,5220,5220,5220,0
|
|
20230828,100400,341134070,5220,5230,5230,5220,250
|
|
20230828,100300,339827720,5240,5230,5240,5230,530
|
|
20230828,100200,337055570,5220,5220,5220,5220,200
|
|
20230828,100100,336011570,5210,5190,5210,5190,2130
|
|
20230828,100000,324919370,5200,5200,5200,5200,0
|
|
20230828,095900,324919370,5200,5200,5200,5200,0
|
|
20230828,095800,324919370,5200,5180,5200,5180,100
|
|
20230828,095700,324399390,5200,5170,5200,5170,76
|
|
20230828,095600,324006280,5180,5180,5180,5180,1227
|
|
20230828,095500,317650420,5170,5180,5180,5170,735
|
|
20230828,095400,313844510,5180,5180,5180,5170,152
|
|
20230828,095300,313058640,5190,5200,5200,5190,101
|
|
20230828,095200,312534440,5170,5170,5170,5170,0
|
|
20230828,095100,312534440,5170,5170,5170,5170,0
|
|
20230828,095000,312534440,5170,5170,5170,5170,1144
|
|
20230828,094900,306619960,5170,5170,5170,5160,1525
|
|
20230828,094800,298738210,5170,5170,5170,5170,0
|
|
20230828,094700,298738210,5170,5190,5190,5170,250
|
|
20230828,094600,297443710,5170,5170,5170,5170,0
|
|
20230828,094500,297443710,5170,5170,5170,5170,233
|
|
20230828,094400,296239100,5210,5160,5210,5160,251
|
|
20230828,094300,294935230,5160,5170,5170,5160,250
|
|
20230828,094200,293644030,5200,5200,5200,5200,0
|
|
20230828,094100,293644030,5200,5200,5200,5200,0
|
|
20230828,094000,293644030,5200,5200,5200,5200,1
|
|
20230828,093900,293638830,5200,5170,5200,5170,879
|
|
20230828,093800,289084830,5170,5170,5170,5170,1000
|
|
20230828,093700,283914830,5210,5210,5210,5210,0
|
|
20230828,093600,283914830,5210,5220,5220,5210,90
|
|
20230828,093500,283445330,5220,5210,5220,5210,826
|
|
20230828,093400,279134190,5220,5180,5220,5180,550
|
|
20230828,093300,276277190,5180,5160,5180,5160,447
|
|
20230828,093200,273967070,5160,5150,5160,5150,260
|
|
20230828,093100,272626730,5150,5140,5150,5140,623
|
|
20230828,093000,269418480,5100,5110,5110,5100,800
|
|
20230828,092900,265337280,5100,5130,5130,5100,2000
|
|
20230828,092800,255122620,5130,5120,5130,5110,5143
|
|
20230828,092700,228795670,5130,5140,5170,5130,1771
|
|
20230828,092600,219700480,5140,5170,5170,5140,3294
|
|
20230828,092500,202743960,5170,5170,5170,5170,5
|
|
20230828,092400,202718110,5180,5150,5180,5150,473
|
|
20230828,092300,200272830,5150,5170,5170,5150,5118
|
|
20230828,092200,173893080,5160,5160,5160,5150,2561
|
|
20230828,092100,160694940,5170,5190,5190,5160,2069
|
|
20230828,092000,150002620,5190,5200,5200,5190,153
|
|
20230828,091900,149208020,5220,5220,5220,5220,8
|
|
20230828,091800,149166260,5220,5180,5220,5180,210
|
|
20230828,091700,148072820,5160,5160,5160,5150,860
|
|
20230828,091600,143637360,5150,5180,5180,5150,2221
|
|
20230828,091500,132176220,5230,5170,5230,5160,1266
|
|
20230828,091400,125628910,5180,5210,5210,5170,3515
|
|
20230828,091300,107401900,5190,5210,5230,5190,2070
|
|
20230828,091200,96624780,5230,5260,5260,5200,6972
|
|
20230828,091100,60305280,5270,5270,5270,5210,3077
|
|
20230828,091000,44185650,5280,5280,5280,5280,47
|
|
20230828,090900,43937490,5280,5280,5280,5280,100
|
|
20230828,090800,43409490,5280,5280,5280,5280,100
|
|
20230828,090700,42881490,5280,5280,5280,5280,315
|
|
20230828,090600,41218290,5280,5250,5280,5250,368
|
|
20230828,090500,39283290,5200,5220,5230,5200,2650
|
|
20230828,090400,25473620,5220,5220,5220,5220,350
|
|
20230828,090300,23646620,5220,5250,5250,5220,202
|
|
20230828,090200,22586180,5250,5250,5250,5250,2274
|
|
20230828,090100,10647680,5250,5290,5290,5220,979
|
|
20230828,090000,5517470,5290,5290,5290,5290,1043
|