643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,194000,541951360,7170,7170,7170,7170,2720
|
|
20230828,193900,541951360,7170,7170,7170,7170,0
|
|
20230828,193800,541951360,7170,7170,7170,7170,0
|
|
20230828,193700,541951360,7170,7170,7170,7170,0
|
|
20230828,193600,541951360,7170,7170,7170,7170,0
|
|
20230828,193500,541951360,7170,7170,7170,7170,0
|
|
20230828,193400,541951360,7170,7170,7170,7170,0
|
|
20230828,193300,541951360,7170,7170,7170,7170,0
|
|
20230828,193200,541951360,7170,7170,7170,7170,0
|
|
20230828,193100,541951360,7170,7170,7170,7170,0
|
|
20230828,193000,541951360,7170,7170,7170,7170,0
|
|
20230828,192900,541951360,7170,7170,7170,7170,0
|
|
20230828,192800,541951360,7170,7170,7170,7170,0
|
|
20230828,192700,541951360,7170,7170,7170,7170,0
|
|
20230828,192600,541951360,7170,7170,7170,7170,0
|
|
20230828,192500,541951360,7170,7170,7170,7170,0
|
|
20230828,192400,541951360,7170,7170,7170,7170,0
|
|
20230828,192300,541951360,7170,7170,7170,7170,0
|
|
20230828,192200,541951360,7170,7170,7170,7170,0
|
|
20230828,192100,541951360,7170,7170,7170,7170,0
|
|
20230828,192000,541951360,7170,7170,7170,7170,0
|
|
20230828,191900,541951360,7170,7170,7170,7170,0
|
|
20230828,191800,541951360,7170,7170,7170,7170,0
|
|
20230828,191700,541951360,7170,7170,7170,7170,0
|
|
20230828,191600,541951360,7170,7170,7170,7170,0
|
|
20230828,191500,541951360,7170,7170,7170,7170,0
|
|
20230828,191400,541951360,7170,7170,7170,7170,0
|
|
20230828,191300,541951360,7170,7170,7170,7170,0
|
|
20230828,191200,541951360,7170,7170,7170,7170,0
|
|
20230828,191100,541951360,7170,7170,7170,7170,0
|
|
20230828,191000,541951360,7170,7170,7170,7170,2720
|
|
20230828,190900,541951360,7170,7170,7170,7170,0
|
|
20230828,190800,541951360,7170,7170,7170,7170,0
|
|
20230828,190700,541951360,7170,7170,7170,7170,0
|
|
20230828,190600,541951360,7170,7170,7170,7170,0
|
|
20230828,190500,541951360,7170,7170,7170,7170,0
|
|
20230828,190400,541951360,7170,7170,7170,7170,0
|
|
20230828,190300,541951360,7170,7170,7170,7170,0
|
|
20230828,190200,541951360,7170,7170,7170,7170,0
|
|
20230828,190100,541951360,7170,7170,7170,7170,0
|
|
20230828,190000,541951360,7170,7170,7170,7170,0
|
|
20230828,185900,541951360,7170,7170,7170,7170,0
|
|
20230828,185800,541951360,7170,7170,7170,7170,0
|
|
20230828,185700,541951360,7170,7170,7170,7170,0
|
|
20230828,185600,541951360,7170,7170,7170,7170,0
|
|
20230828,185500,541951360,7170,7170,7170,7170,0
|
|
20230828,185400,541951360,7170,7170,7170,7170,0
|
|
20230828,185300,541951360,7170,7170,7170,7170,0
|
|
20230828,185200,541951360,7170,7170,7170,7170,0
|
|
20230828,185100,541951360,7170,7170,7170,7170,0
|
|
20230828,185000,541951360,7170,7170,7170,7170,0
|
|
20230828,184900,541951360,7170,7170,7170,7170,0
|
|
20230828,184800,541951360,7170,7170,7170,7170,0
|
|
20230828,184700,541951360,7170,7170,7170,7170,0
|
|
20230828,184600,541951360,7170,7170,7170,7170,0
|
|
20230828,184500,541951360,7170,7170,7170,7170,0
|
|
20230828,184400,541951360,7170,7170,7170,7170,0
|
|
20230828,184300,541951360,7170,7170,7170,7170,0
|
|
20230828,184200,541951360,7170,7170,7170,7170,0
|
|
20230828,184100,541951360,7170,7170,7170,7170,0
|
|
20230828,184000,541951360,7170,7170,7170,7170,2720
|
|
20230828,183900,541951360,7170,7170,7170,7170,0
|
|
20230828,183800,541951360,7170,7170,7170,7170,0
|
|
20230828,183700,541951360,7170,7170,7170,7170,0
|
|
20230828,183600,541951360,7170,7170,7170,7170,0
|
|
20230828,183500,541951360,7170,7170,7170,7170,0
|
|
20230828,183400,541951360,7170,7170,7170,7170,0
|
|
20230828,183300,541951360,7170,7170,7170,7170,0
|
|
20230828,183200,541951360,7170,7170,7170,7170,0
|
|
20230828,183100,541951360,7170,7170,7170,7170,0
|
|
20230828,183000,541951360,7170,7170,7170,7170,0
|
|
20230828,182900,541951360,7170,7170,7170,7170,0
|
|
20230828,182800,541951360,7170,7170,7170,7170,0
|
|
20230828,182700,541951360,7170,7170,7170,7170,0
|
|
20230828,182600,541951360,7170,7170,7170,7170,0
|
|
20230828,182500,541951360,7170,7170,7170,7170,0
|
|
20230828,182400,541951360,7170,7170,7170,7170,0
|
|
20230828,182300,541951360,7170,7170,7170,7170,0
|
|
20230828,182200,541951360,7170,7170,7170,7170,0
|
|
20230828,182100,541951360,7170,7170,7170,7170,0
|
|
20230828,182000,541951360,7170,7170,7170,7170,0
|
|
20230828,181900,541951360,7170,7170,7170,7170,0
|
|
20230828,181800,541951360,7170,7170,7170,7170,0
|
|
20230828,181700,541951360,7170,7170,7170,7170,0
|
|
20230828,181600,541951360,7170,7170,7170,7170,0
|
|
20230828,181500,541951360,7170,7170,7170,7170,0
|
|
20230828,181400,541951360,7170,7170,7170,7170,0
|
|
20230828,181300,541951360,7170,7170,7170,7170,0
|
|
20230828,181200,541951360,7170,7170,7170,7170,0
|
|
20230828,181100,541951360,7170,7170,7170,7170,0
|
|
20230828,181000,541951360,7170,7170,7170,7170,2720
|
|
20230828,180900,541951360,7170,7170,7170,7170,0
|
|
20230828,180800,541951360,7170,7170,7170,7170,0
|
|
20230828,180700,541951360,7170,7170,7170,7170,0
|
|
20230828,180600,541951360,7170,7170,7170,7170,0
|
|
20230828,180500,541951360,7170,7170,7170,7170,0
|
|
20230828,180400,541951360,7170,7170,7170,7170,0
|
|
20230828,180300,541951360,7170,7170,7170,7170,0
|
|
20230828,180200,541951360,7170,7170,7170,7170,0
|
|
20230828,180100,541951360,7170,7170,7170,7170,0
|
|
20230828,180000,541951360,7170,7170,7170,7170,0
|
|
20230828,175900,541951360,7170,7170,7170,7170,0
|
|
20230828,175800,541951360,7170,7170,7170,7170,0
|
|
20230828,175700,541951360,7170,7170,7170,7170,0
|
|
20230828,175600,541951360,7170,7170,7170,7170,0
|
|
20230828,175500,541951360,7170,7170,7170,7170,0
|
|
20230828,175400,541951360,7170,7170,7170,7170,0
|
|
20230828,175300,541951360,7170,7170,7170,7170,0
|
|
20230828,175200,541951360,7170,7170,7170,7170,0
|
|
20230828,175100,541951360,7170,7170,7170,7170,0
|
|
20230828,175000,541951360,7170,7170,7170,7170,0
|
|
20230828,174900,541951360,7170,7170,7170,7170,0
|
|
20230828,174800,541951360,7170,7170,7170,7170,0
|
|
20230828,174700,541951360,7170,7170,7170,7170,0
|
|
20230828,174600,541951360,7170,7170,7170,7170,0
|
|
20230828,174500,541951360,7170,7170,7170,7170,0
|
|
20230828,174400,541951360,7170,7170,7170,7170,0
|
|
20230828,174300,541951360,7170,7170,7170,7170,0
|
|
20230828,174200,541951360,7170,7170,7170,7170,0
|
|
20230828,174100,541951360,7170,7170,7170,7170,0
|
|
20230828,174000,541951360,7170,7170,7170,7170,2720
|
|
20230828,173900,541951360,7170,7170,7170,7170,0
|
|
20230828,173800,541951360,7170,7170,7170,7170,0
|
|
20230828,173700,541951360,7170,7170,7170,7170,0
|
|
20230828,173600,541951360,7170,7170,7170,7170,0
|
|
20230828,173500,541951360,7170,7170,7170,7170,0
|
|
20230828,173400,541951360,7170,7170,7170,7170,0
|
|
20230828,173300,541951360,7170,7170,7170,7170,0
|
|
20230828,173200,541951360,7170,7170,7170,7170,0
|
|
20230828,173100,541951360,7170,7170,7170,7170,0
|
|
20230828,173000,541951360,7170,7170,7170,7170,0
|
|
20230828,172900,541951360,7170,7170,7170,7170,0
|
|
20230828,172800,541951360,7170,7170,7170,7170,0
|
|
20230828,172700,541951360,7170,7170,7170,7170,0
|
|
20230828,172600,541951360,7170,7170,7170,7170,0
|
|
20230828,172500,541951360,7170,7170,7170,7170,0
|
|
20230828,172400,541951360,7170,7170,7170,7170,0
|
|
20230828,172300,541951360,7170,7170,7170,7170,0
|
|
20230828,172200,541951360,7170,7170,7170,7170,0
|
|
20230828,172100,541951360,7170,7170,7170,7170,0
|
|
20230828,172000,541951360,7170,7170,7170,7170,0
|
|
20230828,171900,541951360,7170,7170,7170,7170,0
|
|
20230828,171800,541951360,7170,7170,7170,7170,0
|
|
20230828,171700,541951360,7170,7170,7170,7170,0
|
|
20230828,171600,541951360,7170,7170,7170,7170,0
|
|
20230828,171500,541951360,7170,7170,7170,7170,0
|
|
20230828,171400,541951360,7170,7170,7170,7170,0
|
|
20230828,171300,541951360,7170,7170,7170,7170,0
|
|
20230828,171200,541951360,7170,7170,7170,7170,0
|
|
20230828,171100,541951360,7170,7170,7170,7170,0
|
|
20230828,171000,541951360,7170,7170,7170,7170,2720
|
|
20230828,170900,541951360,7170,7170,7170,7170,0
|
|
20230828,170800,541951360,7170,7170,7170,7170,0
|
|
20230828,170700,541951360,7170,7170,7170,7170,0
|
|
20230828,170600,541951360,7170,7170,7170,7170,0
|
|
20230828,170500,541951360,7170,7170,7170,7170,0
|
|
20230828,170400,541951360,7170,7170,7170,7170,0
|
|
20230828,170300,541951360,7170,7170,7170,7170,0
|
|
20230828,170200,541951360,7170,7170,7170,7170,0
|
|
20230828,170100,541951360,7170,7170,7170,7170,0
|
|
20230828,170000,541951360,7170,7170,7170,7170,0
|
|
20230828,165900,541951360,7170,7170,7170,7170,0
|
|
20230828,165800,541951360,7170,7170,7170,7170,0
|
|
20230828,165700,541951360,7170,7170,7170,7170,0
|
|
20230828,165600,541951360,7170,7170,7170,7170,0
|
|
20230828,165500,541951360,7170,7170,7170,7170,0
|
|
20230828,165400,541951360,7170,7170,7170,7170,0
|
|
20230828,165300,541951360,7170,7170,7170,7170,0
|
|
20230828,165200,541951360,7170,7170,7170,7170,0
|
|
20230828,165100,541951360,7170,7170,7170,7170,0
|
|
20230828,165000,541951360,7170,7170,7170,7170,0
|
|
20230828,164900,541951360,7170,7170,7170,7170,0
|
|
20230828,164800,541951360,7170,7170,7170,7170,0
|
|
20230828,164700,541951360,7170,7170,7170,7170,0
|
|
20230828,164600,541951360,7170,7170,7170,7170,0
|
|
20230828,164500,541951360,7170,7170,7170,7170,0
|
|
20230828,164400,541951360,7170,7170,7170,7170,0
|
|
20230828,164300,541951360,7170,7170,7170,7170,0
|
|
20230828,164200,541951360,7170,7170,7170,7170,0
|
|
20230828,164100,541951360,7170,7170,7170,7170,0
|
|
20230828,164000,541951360,7170,7170,7170,7170,2720
|
|
20230828,163900,541951360,7170,7170,7170,7170,0
|
|
20230828,163800,541951360,7170,7170,7170,7170,0
|
|
20230828,163700,541951360,7170,7170,7170,7170,0
|
|
20230828,163600,541951360,7170,7170,7170,7170,0
|
|
20230828,163500,541951360,7170,7170,7170,7170,0
|
|
20230828,163400,541951360,7170,7170,7170,7170,0
|
|
20230828,163300,541951360,7170,7170,7170,7170,0
|
|
20230828,163200,541951360,7170,7170,7170,7170,0
|
|
20230828,163100,541951360,7170,7170,7170,7170,0
|
|
20230828,163000,541951360,7170,7170,7170,7170,0
|
|
20230828,162900,541951360,7170,7170,7170,7170,0
|
|
20230828,162800,541951360,7170,7170,7170,7170,0
|
|
20230828,162700,541951360,7170,7170,7170,7170,0
|
|
20230828,162600,541951360,7170,7170,7170,7170,0
|
|
20230828,162500,541951360,7170,7170,7170,7170,0
|
|
20230828,162400,541951360,7170,7170,7170,7170,0
|
|
20230828,162300,541951360,7170,7170,7170,7170,0
|
|
20230828,162200,541951360,7170,7170,7170,7170,0
|
|
20230828,162100,541951360,7170,7170,7170,7170,0
|
|
20230828,162000,541951360,7170,7170,7170,7170,0
|
|
20230828,161900,541951360,7170,7170,7170,7170,0
|
|
20230828,161800,541951360,7170,7170,7170,7170,0
|
|
20230828,161700,541951360,7170,7170,7170,7170,0
|
|
20230828,161600,541951360,7170,7170,7170,7170,0
|
|
20230828,161500,541951360,7170,7170,7170,7170,0
|
|
20230828,161400,541951360,7170,7170,7170,7170,0
|
|
20230828,161300,541951360,7170,7170,7170,7170,0
|
|
20230828,161200,541951360,7170,7170,7170,7170,0
|
|
20230828,161100,541951360,7170,7170,7170,7170,0
|
|
20230828,161000,541951360,7170,7170,7170,7170,2720
|
|
20230828,160900,541951360,7170,7170,7170,7170,0
|
|
20230828,160800,541951360,7170,7170,7170,7170,0
|
|
20230828,160700,541951360,7170,7170,7170,7170,0
|
|
20230828,160600,541951360,7170,7170,7170,7170,0
|
|
20230828,160500,541951360,7170,7170,7170,7170,0
|
|
20230828,160400,541951360,7170,7170,7170,7170,0
|
|
20230828,160300,541951360,7170,7170,7170,7170,0
|
|
20230828,160200,541951360,7170,7170,7170,7170,0
|
|
20230828,160100,541951360,7170,7170,7170,7170,0
|
|
20230828,160000,541951360,7170,7170,7170,7170,0
|
|
20230828,155900,541951360,7170,7170,7170,7170,0
|
|
20230828,155800,541951360,7170,7170,7170,7170,0
|
|
20230828,155700,541951360,7170,7170,7170,7170,0
|
|
20230828,155600,541951360,7170,7170,7170,7170,0
|
|
20230828,155500,541951360,7170,7170,7170,7170,0
|
|
20230828,155400,541951360,7170,7170,7170,7170,0
|
|
20230828,155300,541951360,7170,7170,7170,7170,0
|
|
20230828,155200,541951360,7170,7170,7170,7170,0
|
|
20230828,155100,541951360,7170,7170,7170,7170,0
|
|
20230828,155000,541951360,7170,7170,7170,7170,0
|
|
20230828,154900,541951360,7170,7170,7170,7170,0
|
|
20230828,154800,541951360,7170,7170,7170,7170,0
|
|
20230828,154700,541951360,7170,7170,7170,7170,0
|
|
20230828,154600,541951360,7170,7170,7170,7170,0
|
|
20230828,154500,541951360,7170,7170,7170,7170,0
|
|
20230828,154400,541951360,7170,7170,7170,7170,0
|
|
20230828,154300,541951360,7170,7170,7170,7170,0
|
|
20230828,154200,541951360,7170,7170,7170,7170,0
|
|
20230828,154100,541951360,7170,7170,7170,7170,0
|
|
20230828,154000,541951360,7170,7170,7170,7170,2720
|
|
20230828,153900,541951360,7170,7170,7170,7170,0
|
|
20230828,153800,541951360,7170,7170,7170,7170,0
|
|
20230828,153700,541951360,7170,7170,7170,7170,0
|
|
20230828,153600,541951360,7170,7170,7170,7170,0
|
|
20230828,153500,541951360,7170,7170,7170,7170,0
|
|
20230828,153400,541951360,7170,7170,7170,7170,0
|
|
20230828,153300,541951360,7170,7170,7170,7170,0
|
|
20230828,153200,541951360,7170,7170,7170,7170,0
|
|
20230828,153100,541951360,7170,7170,7170,7170,0
|
|
20230828,153000,541951360,7170,7170,7170,7170,2720
|
|
20230828,152900,522448960,7180,7180,7180,7180,0
|
|
20230828,152800,522448960,7180,7180,7180,7180,0
|
|
20230828,152700,522448960,7180,7180,7180,7180,0
|
|
20230828,152600,522448960,7180,7180,7180,7180,0
|
|
20230828,152500,522448960,7180,7180,7180,7180,0
|
|
20230828,152400,522448960,7180,7180,7180,7180,0
|
|
20230828,152300,522448960,7180,7180,7180,7180,0
|
|
20230828,152200,522448960,7180,7180,7180,7180,0
|
|
20230828,152100,522448960,7180,7180,7180,7180,0
|
|
20230828,152000,522448960,7180,7180,7180,7180,0
|
|
20230828,151900,522448960,7180,7180,7180,7180,2
|
|
20230828,151800,522434600,7180,7180,7180,7180,699
|
|
20230828,151700,517415780,7180,7180,7180,7180,3
|
|
20230828,151600,517394240,7170,7170,7170,7170,0
|
|
20230828,151500,517394240,7170,7180,7180,7170,238
|
|
20230828,151400,515687280,7170,7170,7170,7170,14
|
|
20230828,151300,515586900,7170,7170,7170,7170,5
|
|
20230828,151200,515551050,7170,7170,7170,7170,672
|
|
20230828,151100,510732810,7170,7170,7170,7170,130
|
|
20230828,151000,509800710,7160,7160,7160,7160,0
|
|
20230828,150900,509800710,7160,7160,7160,7160,0
|
|
20230828,150800,509800710,7160,7170,7170,7160,279
|
|
20230828,150700,507803050,7170,7170,7170,7170,200
|
|
20230828,150600,506369050,7180,7180,7180,7180,0
|
|
20230828,150500,506369050,7180,7170,7180,7170,328
|
|
20230828,150400,504015290,7170,7170,7170,7170,8
|
|
20230828,150300,503957930,7170,7170,7170,7170,0
|
|
20230828,150200,503957930,7170,7160,7170,7160,49
|
|
20230828,150100,503606620,7160,7160,7160,7160,30
|
|
20230828,150000,503391820,7170,7170,7170,7170,0
|
|
20230828,145900,503391820,7170,7170,7170,7170,0
|
|
20230828,145800,503391820,7170,7170,7170,7170,5
|
|
20230828,145700,503355970,7170,7170,7170,7170,0
|
|
20230828,145600,503355970,7170,7170,7170,7170,0
|
|
20230828,145500,503355970,7170,7170,7170,7170,17
|
|
20230828,145400,503234080,7160,7160,7160,7160,5
|
|
20230828,145300,503198280,7160,7160,7160,7160,0
|
|
20230828,145200,503198280,7160,7160,7160,7160,36
|
|
20230828,145100,502940520,7160,7160,7160,7160,170
|
|
20230828,145000,501723320,7180,7180,7180,7180,1
|
|
20230828,144900,501716140,7160,7180,7180,7160,302
|
|
20230828,144800,499553700,7160,7160,7160,7160,0
|
|
20230828,144700,499553700,7160,7160,7160,7160,55
|
|
20230828,144600,499159900,7180,7180,7180,7130,8198
|
|
20230828,144500,440534120,7190,7190,7190,7190,0
|
|
20230828,144400,440534120,7190,7190,7190,7190,0
|
|
20230828,144300,440534120,7190,7190,7190,7190,0
|
|
20230828,144200,440534120,7190,7190,7190,7190,3
|
|
20230828,144100,440512550,7200,7200,7200,7200,1
|
|
20230828,144000,440505350,7180,7180,7180,7170,1883
|
|
20230828,143900,426986940,7180,7180,7180,7180,10
|
|
20230828,143800,426915140,7180,7200,7200,7180,46
|
|
20230828,143700,426584370,7210,7210,7210,7210,0
|
|
20230828,143600,426584370,7210,7210,7210,7210,0
|
|
20230828,143500,426584370,7210,7210,7210,7210,0
|
|
20230828,143400,426584370,7210,7210,7210,7210,0
|
|
20230828,143300,426584370,7210,7210,7210,7210,30
|
|
20230828,143200,426368070,7210,7210,7210,7210,0
|
|
20230828,143100,426368070,7210,7200,7210,7180,2041
|
|
20230828,143000,411708670,7210,7210,7210,7210,2
|
|
20230828,142900,411694250,7200,7190,7200,7190,1094
|
|
20230828,142800,403824150,7200,7200,7200,7200,200
|
|
20230828,142700,402384150,7180,7180,7180,7180,0
|
|
20230828,142600,402384150,7180,7190,7190,7180,200
|
|
20230828,142500,400947150,7190,7190,7190,7190,1100
|
|
20230828,142400,393038150,7200,7190,7200,7190,402
|
|
20230828,142300,390147750,7190,7190,7190,7190,0
|
|
20230828,142200,390147750,7190,7190,7190,7190,0
|
|
20230828,142100,390147750,7190,7190,7190,7190,120
|
|
20230828,142000,389284950,7200,7200,7200,7200,0
|
|
20230828,141900,389284950,7200,7200,7200,7200,233
|
|
20230828,141800,387607350,7200,7200,7200,7200,0
|
|
20230828,141700,387607350,7200,7200,7200,7200,0
|
|
20230828,141600,387607350,7200,7200,7200,7200,0
|
|
20230828,141500,387607350,7200,7200,7200,7200,0
|
|
20230828,141400,387607350,7200,7200,7200,7200,0
|
|
20230828,141300,387607350,7200,7200,7200,7200,0
|
|
20230828,141200,387607350,7200,7200,7200,7200,8
|
|
20230828,141100,387549750,7200,7200,7200,7200,3
|
|
20230828,141000,387528150,7190,7210,7210,7190,51
|
|
20230828,140900,387161440,7220,7220,7220,7220,0
|
|
20230828,140800,387161440,7220,7190,7220,7180,1375
|
|
20230828,140700,377275610,7220,7200,7220,7200,83
|
|
20230828,140600,376677970,7200,7200,7200,7200,0
|
|
20230828,140500,376677970,7200,7200,7200,7200,100
|
|
20230828,140400,375957970,7200,7200,7200,7200,908
|
|
20230828,140300,369420370,7200,7200,7200,7200,21
|
|
20230828,140200,369269170,7200,7200,7200,7200,517
|
|
20230828,140100,365546770,7200,7220,7220,7200,1381
|
|
20230828,140000,355592430,7220,7220,7220,7220,60
|
|
20230828,135900,355159230,7220,7220,7220,7220,0
|
|
20230828,135800,355159230,7220,7220,7220,7220,0
|
|
20230828,135700,355159230,7220,7220,7220,7220,0
|
|
20230828,135600,355159230,7220,7230,7230,7220,543
|
|
20230828,135500,351237020,7230,7230,7230,7230,0
|
|
20230828,135400,351237020,7230,7230,7230,7230,100
|
|
20230828,135300,350514020,7230,7230,7230,7230,0
|
|
20230828,135200,350514020,7230,7230,7230,7230,0
|
|
20230828,135100,350514020,7230,7230,7230,7230,0
|
|
20230828,135000,350514020,7230,7230,7230,7230,0
|
|
20230828,134900,350514020,7230,7230,7230,7230,0
|
|
20230828,134800,350514020,7230,7230,7230,7230,0
|
|
20230828,134700,350514020,7230,7230,7230,7230,0
|
|
20230828,134600,350514020,7230,7230,7230,7230,0
|
|
20230828,134500,350514020,7230,7230,7230,7230,0
|
|
20230828,134400,350514020,7230,7230,7230,7230,0
|
|
20230828,134300,350514020,7230,7230,7230,7230,0
|
|
20230828,134200,350514020,7230,7230,7230,7230,0
|
|
20230828,134100,350514020,7230,7230,7230,7230,0
|
|
20230828,134000,350514020,7230,7230,7230,7230,0
|
|
20230828,133900,350514020,7230,7230,7230,7230,1
|
|
20230828,133800,350506790,7240,7240,7240,7230,24
|
|
20230828,133700,350333040,7230,7230,7230,7230,10
|
|
20230828,133600,350260740,7230,7230,7230,7230,18
|
|
20230828,133500,350130600,7230,7230,7230,7230,463
|
|
20230828,133400,346783110,7240,7240,7240,7240,1
|
|
20230828,133300,346775870,7230,7230,7230,7230,143
|
|
20230828,133200,345741980,7230,7230,7230,7230,0
|
|
20230828,133100,345741980,7230,7230,7230,7230,1
|
|
20230828,133000,345734750,7240,7240,7240,7240,0
|
|
20230828,132900,345734750,7240,7240,7240,7240,0
|
|
20230828,132800,345734750,7240,7240,7240,7240,0
|
|
20230828,132700,345734750,7240,7240,7240,7240,0
|
|
20230828,132600,345734750,7240,7240,7240,7240,2
|
|
20230828,132500,345720270,7230,7230,7230,7230,0
|
|
20230828,132400,345720270,7230,7230,7230,7230,0
|
|
20230828,132300,345720270,7230,7230,7230,7230,0
|
|
20230828,132200,345720270,7230,7230,7230,7230,0
|
|
20230828,132100,345720270,7230,7230,7230,7230,0
|
|
20230828,132000,345720270,7230,7230,7230,7230,0
|
|
20230828,131900,345720270,7230,7230,7230,7230,55
|
|
20230828,131800,345322620,7230,7230,7230,7230,0
|
|
20230828,131700,345322620,7230,7230,7230,7230,0
|
|
20230828,131600,345322620,7230,7230,7230,7230,0
|
|
20230828,131500,345322620,7230,7230,7230,7230,0
|
|
20230828,131400,345322620,7230,7230,7230,7230,0
|
|
20230828,131300,345322620,7230,7220,7230,7220,214
|
|
20230828,131200,343776540,7220,7220,7220,7220,100
|
|
20230828,131100,343054540,7220,7220,7220,7220,68
|
|
20230828,131000,342563580,7250,7250,7250,7250,0
|
|
20230828,130900,342563580,7250,7250,7250,7250,0
|
|
20230828,130800,342563580,7250,7250,7250,7250,0
|
|
20230828,130700,342563580,7250,7250,7250,7250,0
|
|
20230828,130600,342563580,7250,7250,7250,7250,0
|
|
20230828,130500,342563580,7250,7250,7250,7250,15
|
|
20230828,130400,342454830,7250,7250,7250,7250,0
|
|
20230828,130300,342454830,7250,7250,7250,7250,100
|
|
20230828,130200,341729830,7240,7240,7240,7240,100
|
|
20230828,130100,341005830,7250,7250,7250,7250,231
|
|
20230828,130000,339331080,7250,7250,7250,7250,14
|
|
20230828,125900,339229580,7250,7240,7250,7240,680
|
|
20230828,125800,334301170,7250,7250,7250,7250,0
|
|
20230828,125700,334301170,7250,7250,7250,7250,0
|
|
20230828,125600,334301170,7250,7250,7250,7250,655
|
|
20230828,125500,329552420,7260,7240,7260,7240,2023
|
|
20230828,125400,314885870,7240,7230,7240,7230,360
|
|
20230828,125300,312281930,7220,7220,7220,7220,150
|
|
20230828,125200,311198930,7230,7220,7230,7220,321
|
|
20230828,125100,308881290,7220,7200,7220,7200,60
|
|
20230828,125000,308449180,7190,7220,7220,7180,397
|
|
20230828,124900,305595800,7210,7210,7210,7210,0
|
|
20230828,124800,305595800,7210,7210,7210,7210,240
|
|
20230828,124700,303865400,7210,7210,7210,7210,111
|
|
20230828,124600,303065090,7210,7210,7210,7210,30
|
|
20230828,124500,302848790,7210,7210,7210,7210,23
|
|
20230828,124400,302682960,7210,7210,7210,7210,0
|
|
20230828,124300,302682960,7210,7210,7210,7210,54
|
|
20230828,124200,302293620,7210,7210,7210,7210,0
|
|
20230828,124100,302293620,7210,7210,7210,7210,0
|
|
20230828,124000,302293620,7210,7200,7210,7200,1787
|
|
20230828,123900,289425720,7190,7180,7190,7170,3402
|
|
20230828,123800,264965370,7180,7180,7180,7180,0
|
|
20230828,123700,264965370,7180,7180,7180,7180,0
|
|
20230828,123600,264965370,7180,7180,7180,7180,169
|
|
20230828,123500,263751950,7180,7170,7180,7170,7
|
|
20230828,123400,263701740,7180,7180,7180,7180,382
|
|
20230828,123300,260958980,7180,7180,7180,7180,0
|
|
20230828,123200,260958980,7180,7180,7180,7180,63
|
|
20230828,123100,260506640,7180,7180,7180,7180,101
|
|
20230828,123000,259781460,7190,7190,7190,7190,658
|
|
20230828,122900,255050440,7170,7170,7170,7170,0
|
|
20230828,122800,255050440,7170,7170,7170,7170,0
|
|
20230828,122700,255050440,7170,7170,7170,7170,0
|
|
20230828,122600,255050440,7170,7170,7170,7170,0
|
|
20230828,122500,255050440,7170,7170,7170,7170,0
|
|
20230828,122400,255050440,7170,7170,7170,7170,0
|
|
20230828,122300,255050440,7170,7170,7170,7170,0
|
|
20230828,122200,255050440,7170,7170,7170,7170,0
|
|
20230828,122100,255050440,7170,7170,7170,7170,0
|
|
20230828,122000,255050440,7170,7170,7170,7170,10
|
|
20230828,121900,254978740,7190,7190,7190,7190,700
|
|
20230828,121800,249945740,7170,7170,7170,7170,0
|
|
20230828,121700,249945740,7170,7170,7170,7170,0
|
|
20230828,121600,249945740,7170,7170,7170,7170,125
|
|
20230828,121500,249049490,7200,7200,7200,7200,0
|
|
20230828,121400,249049490,7200,7200,7200,7200,23
|
|
20230828,121300,248883890,7200,7200,7200,7200,0
|
|
20230828,121200,248883890,7200,7200,7200,7200,2700
|
|
20230828,121100,229443890,7160,7160,7160,7160,0
|
|
20230828,121000,229443890,7160,7160,7160,7160,15
|
|
20230828,120900,229336490,7190,7180,7190,7180,456
|
|
20230828,120800,226058410,7180,7180,7180,7180,0
|
|
20230828,120700,226058410,7180,7180,7180,7180,500
|
|
20230828,120600,222468410,7180,7180,7180,7180,0
|
|
20230828,120500,222468410,7180,7180,7180,7180,1
|
|
20230828,120400,222461230,7150,7150,7150,7150,0
|
|
20230828,120300,222461230,7150,7150,7150,7150,0
|
|
20230828,120200,222461230,7150,7150,7150,7150,0
|
|
20230828,120100,222461230,7150,7160,7160,7150,800
|
|
20230828,120000,216734770,7160,7160,7160,7160,178
|
|
20230828,115900,215460290,7170,7170,7170,7170,0
|
|
20230828,115800,215460290,7170,7170,7170,7170,0
|
|
20230828,115700,215460290,7170,7170,7170,7170,0
|
|
20230828,115600,215460290,7170,7170,7170,7170,14
|
|
20230828,115500,215359910,7160,7160,7160,7160,1
|
|
20230828,115400,215352750,7170,7170,7170,7170,0
|
|
20230828,115300,215352750,7170,7170,7170,7170,0
|
|
20230828,115200,215352750,7170,7170,7170,7170,0
|
|
20230828,115100,215352750,7170,7170,7170,7170,0
|
|
20230828,115000,215352750,7170,7170,7170,7170,0
|
|
20230828,114900,215352750,7170,7170,7170,7170,1
|
|
20230828,114800,215345580,7170,7170,7170,7170,0
|
|
20230828,114700,215345580,7170,7170,7170,7170,0
|
|
20230828,114600,215345580,7170,7170,7170,7170,0
|
|
20230828,114500,215345580,7170,7170,7170,7170,0
|
|
20230828,114400,215345580,7170,7170,7170,7170,1
|
|
20230828,114300,215338410,7170,7170,7170,7170,0
|
|
20230828,114200,215338410,7170,7170,7170,7170,12
|
|
20230828,114100,215252370,7200,7200,7200,7200,0
|
|
20230828,114000,215252370,7200,7200,7200,7200,0
|
|
20230828,113900,215252370,7200,7200,7200,7200,0
|
|
20230828,113800,215252370,7200,7200,7200,7200,0
|
|
20230828,113700,215252370,7200,7200,7200,7200,0
|
|
20230828,113600,215252370,7200,7200,7200,7200,0
|
|
20230828,113500,215252370,7200,7200,7200,7200,0
|
|
20230828,113400,215252370,7200,7200,7200,7200,11
|
|
20230828,113300,215173170,7200,7200,7200,7200,0
|
|
20230828,113200,215173170,7200,7200,7200,7200,0
|
|
20230828,113100,215173170,7200,7200,7200,7200,1
|
|
20230828,113000,215165970,7190,7190,7190,7190,201
|
|
20230828,112900,213720780,7160,7160,7160,7160,10
|
|
20230828,112800,213649180,7190,7190,7190,7190,0
|
|
20230828,112700,213649180,7190,7190,7190,7190,0
|
|
20230828,112600,213649180,7190,7190,7190,7190,0
|
|
20230828,112500,213649180,7190,7190,7190,7190,10
|
|
20230828,112400,213577280,7160,7160,7160,7160,200
|
|
20230828,112300,212145280,7160,7160,7160,7160,111
|
|
20230828,112200,211350520,7160,7160,7160,7160,0
|
|
20230828,112100,211350520,7160,7160,7160,7160,200
|
|
20230828,112000,209918520,7160,7160,7160,7160,0
|
|
20230828,111900,209918520,7160,7160,7160,7160,0
|
|
20230828,111800,209918520,7160,7160,7160,7160,0
|
|
20230828,111700,209918520,7160,7180,7180,7160,305
|
|
20230828,111600,207734360,7180,7180,7180,7180,0
|
|
20230828,111500,207734360,7180,7180,7180,7180,235
|
|
20230828,111400,206047060,7180,7180,7180,7180,100
|
|
20230828,111300,205329060,7170,7170,7170,7170,12
|
|
20230828,111200,205243020,7160,7160,7160,7160,105
|
|
20230828,111100,204491220,7170,7170,7170,7160,189
|
|
20230828,111000,203137190,7160,7160,7160,7160,70
|
|
20230828,110900,202635990,7170,7170,7170,7170,0
|
|
20230828,110800,202635990,7170,7170,7170,7170,0
|
|
20230828,110700,202635990,7170,7170,7170,7170,9
|
|
20230828,110600,202571460,7160,7160,7160,7160,0
|
|
20230828,110500,202571460,7160,7160,7160,7160,102
|
|
20230828,110400,201841140,7160,7160,7160,7160,233
|
|
20230828,110300,200172860,7160,7160,7160,7160,100
|
|
20230828,110200,199456860,7160,7160,7160,7160,0
|
|
20230828,110100,199456860,7160,7160,7160,7160,15
|
|
20230828,110000,199349460,7160,7160,7160,7160,679
|
|
20230828,105900,194487820,7160,7160,7160,7160,10
|
|
20230828,105800,194416220,7160,7160,7160,7160,0
|
|
20230828,105700,194416220,7160,7160,7160,7160,300
|
|
20230828,105600,192268220,7160,7160,7160,7160,0
|
|
20230828,105500,192268220,7160,7160,7160,7160,0
|
|
20230828,105400,192268220,7160,7160,7160,7160,0
|
|
20230828,105300,192268220,7160,7160,7160,7160,0
|
|
20230828,105200,192268220,7160,7160,7160,7160,0
|
|
20230828,105100,192268220,7160,7160,7160,7160,799
|
|
20230828,105000,186547380,7150,7150,7150,7150,326
|
|
20230828,104900,184216480,7160,7160,7160,7160,133
|
|
20230828,104800,183264200,7170,7170,7170,7170,0
|
|
20230828,104700,183264200,7170,7170,7170,7170,100
|
|
20230828,104600,182547200,7170,7170,7170,7170,0
|
|
20230828,104500,182547200,7170,7170,7170,7170,0
|
|
20230828,104400,182547200,7170,7170,7170,7170,0
|
|
20230828,104300,182547200,7170,7170,7170,7170,3
|
|
20230828,104200,182525690,7150,7150,7150,7150,0
|
|
20230828,104100,182525690,7150,7150,7150,7150,0
|
|
20230828,104000,182525690,7150,7150,7150,7150,0
|
|
20230828,103900,182525690,7150,7150,7150,7150,0
|
|
20230828,103800,182525690,7150,7150,7150,7150,0
|
|
20230828,103700,182525690,7150,7150,7150,7150,0
|
|
20230828,103600,182525690,7150,7150,7150,7150,0
|
|
20230828,103500,182525690,7150,7150,7150,7150,0
|
|
20230828,103400,182525690,7150,7150,7150,7150,0
|
|
20230828,103300,182525690,7150,7150,7150,7150,0
|
|
20230828,103200,182525690,7150,7150,7150,7150,0
|
|
20230828,103100,182525690,7150,7180,7180,7150,4
|
|
20230828,103000,182497060,7180,7180,7180,7180,1
|
|
20230828,102900,182489880,7150,7150,7150,7150,0
|
|
20230828,102800,182489880,7150,7150,7150,7150,500
|
|
20230828,102700,178914880,7150,7150,7150,7150,0
|
|
20230828,102600,178914880,7150,7150,7150,7150,0
|
|
20230828,102500,178914880,7150,7150,7150,7150,0
|
|
20230828,102400,178914880,7150,7180,7180,7150,18
|
|
20230828,102300,178786120,7150,7150,7150,7150,100
|
|
20230828,102200,178071120,7180,7150,7180,7150,2
|
|
20230828,102100,178056790,7150,7150,7150,7150,0
|
|
20230828,102000,178056790,7150,7150,7150,7150,0
|
|
20230828,101900,178056790,7150,7150,7150,7150,0
|
|
20230828,101800,178056790,7150,7150,7150,7150,0
|
|
20230828,101700,178056790,7150,7150,7150,7150,241
|
|
20230828,101600,176333640,7150,7170,7170,7150,30
|
|
20230828,101500,176119060,7170,7170,7170,7170,13
|
|
20230828,101400,176025850,7160,7160,7160,7160,0
|
|
20230828,101300,176025850,7160,7160,7160,7160,1
|
|
20230828,101200,176018690,7150,7150,7150,7150,0
|
|
20230828,101100,176018690,7150,7150,7150,7150,0
|
|
20230828,101000,176018690,7150,7150,7150,7150,0
|
|
20230828,100900,176018690,7150,7150,7150,7150,0
|
|
20230828,100800,176018690,7150,7150,7150,7150,0
|
|
20230828,100700,176018690,7150,7140,7150,7140,403
|
|
20230828,100600,173138100,7150,7150,7150,7150,5
|
|
20230828,100500,173102350,7150,7150,7150,7150,2
|
|
20230828,100400,173088050,7150,7150,7150,7150,1
|
|
20230828,100300,173080900,7140,7140,7140,7140,0
|
|
20230828,100200,173080900,7140,7130,7140,7130,40
|
|
20230828,100100,172795400,7140,7140,7140,7140,221
|
|
20230828,100000,171217460,7140,7140,7140,7140,597
|
|
20230828,095900,166954880,7140,7140,7140,7140,50
|
|
20230828,095800,166597880,7140,7140,7140,7140,50
|
|
20230828,095700,166240880,7140,7140,7140,7140,0
|
|
20230828,095600,166240880,7140,7140,7140,7140,15
|
|
20230828,095500,166133780,7140,7140,7140,7140,0
|
|
20230828,095400,166133780,7140,7140,7140,7140,190
|
|
20230828,095300,164777180,7140,7150,7150,7140,21
|
|
20230828,095200,164627040,7140,7140,7140,7140,331
|
|
20230828,095100,162263700,7130,7130,7130,7130,84
|
|
20230828,095000,161664780,7130,7130,7130,7130,71
|
|
20230828,094900,161158550,7140,7120,7140,7120,734
|
|
20230828,094800,155932010,7130,7140,7140,7130,319
|
|
20230828,094700,153656620,7140,7140,7140,7140,0
|
|
20230828,094600,153656620,7140,7130,7140,7130,124
|
|
20230828,094500,152771510,7140,7140,7140,7130,26
|
|
20230828,094400,152585920,7140,7140,7140,7140,32
|
|
20230828,094300,152357440,7150,7150,7150,7150,14
|
|
20230828,094200,152257340,7150,7150,7150,7150,0
|
|
20230828,094100,152257340,7150,7150,7150,7150,27
|
|
20230828,094000,152064290,7150,7150,7150,7150,0
|
|
20230828,093900,152064290,7150,7150,7150,7150,150
|
|
20230828,093800,150991790,7150,7150,7150,7150,1
|
|
20230828,093700,150984640,7150,7150,7150,7150,30
|
|
20230828,093600,150770140,7120,7140,7140,7120,454
|
|
20230828,093500,147535870,7130,7130,7130,7130,158
|
|
20230828,093400,146409330,7150,7150,7150,7150,1
|
|
20230828,093300,146402180,7130,7130,7130,7130,395
|
|
20230828,093200,143585830,7150,7130,7150,7130,216
|
|
20230828,093100,142044630,7170,7170,7170,7150,311
|
|
20230828,093000,139820760,7190,7150,7190,7130,3878
|
|
20230828,092900,112149150,7160,7160,7160,7160,228
|
|
20230828,092800,110516670,7160,7160,7190,7160,322
|
|
20230828,092700,108211090,7190,7200,7200,7190,2
|
|
20230828,092600,108196700,7200,7140,7200,7140,408
|
|
20230828,092500,105280960,7150,7150,7190,7150,1656
|
|
20230828,092400,93438440,7160,7200,7200,7160,2566
|
|
20230828,092300,75050630,7180,7180,7180,7180,554
|
|
20230828,092200,71072910,7190,7180,7190,7180,977
|
|
20230828,092100,64053050,7180,7170,7180,7170,60
|
|
20230828,092000,63622550,7170,7180,7180,7170,120
|
|
20230828,091900,62761950,7180,7200,7200,7180,1603
|
|
20230828,091800,51250040,7190,7190,7190,7190,0
|
|
20230828,091700,51250040,7190,7190,7190,7190,208
|
|
20230828,091600,49754520,7210,7200,7210,7200,51
|
|
20230828,091500,49387310,7190,7190,7190,7190,0
|
|
20230828,091400,49387310,7190,7190,7190,7180,315
|
|
20230828,091300,47123070,7180,7180,7180,7180,135
|
|
20230828,091200,46153770,7180,7180,7180,7180,233
|
|
20230828,091100,44480830,7190,7220,7220,7190,3262
|
|
20230828,091000,20991290,7220,7220,7220,7220,3
|
|
20230828,090900,20969630,7210,7210,7210,7210,101
|
|
20230828,090800,20241420,7230,7230,7230,7230,4
|
|
20230828,090700,20212500,7230,7210,7230,7210,62
|
|
20230828,090600,19765400,7210,7210,7210,7210,0
|
|
20230828,090500,19765400,7210,7210,7210,7210,0
|
|
20230828,090400,19765400,7210,7210,7210,7210,421
|
|
20230828,090300,16729990,7210,7200,7210,7200,71
|
|
20230828,090200,16218150,7200,7210,7210,7200,236
|
|
20230828,090100,14518110,7240,7230,7240,7230,915
|
|
20230828,090000,7902650,7230,7180,7230,7160,1101
|