644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,194100,165437460,3050,3050,3050,3050,2510
|
|
20230828,194000,165437460,3050,3050,3050,3050,0
|
|
20230828,193900,165437460,3050,3050,3050,3050,0
|
|
20230828,193800,165437460,3050,3050,3050,3050,0
|
|
20230828,193700,165437460,3050,3050,3050,3050,0
|
|
20230828,193600,165437460,3050,3050,3050,3050,0
|
|
20230828,193500,165437460,3050,3050,3050,3050,0
|
|
20230828,193400,165437460,3050,3050,3050,3050,0
|
|
20230828,193300,165437460,3050,3050,3050,3050,0
|
|
20230828,193200,165437460,3050,3050,3050,3050,0
|
|
20230828,193100,165437460,3050,3050,3050,3050,0
|
|
20230828,193000,165437460,3050,3050,3050,3050,0
|
|
20230828,192900,165437460,3050,3050,3050,3050,0
|
|
20230828,192800,165437460,3050,3050,3050,3050,0
|
|
20230828,192700,165437460,3050,3050,3050,3050,0
|
|
20230828,192600,165437460,3050,3050,3050,3050,0
|
|
20230828,192500,165437460,3050,3050,3050,3050,0
|
|
20230828,192400,165437460,3050,3050,3050,3050,0
|
|
20230828,192300,165437460,3050,3050,3050,3050,0
|
|
20230828,192200,165437460,3050,3050,3050,3050,0
|
|
20230828,192100,165437460,3050,3050,3050,3050,0
|
|
20230828,192000,165437460,3050,3050,3050,3050,0
|
|
20230828,191900,165437460,3050,3050,3050,3050,0
|
|
20230828,191800,165437460,3050,3050,3050,3050,0
|
|
20230828,191700,165437460,3050,3050,3050,3050,0
|
|
20230828,191600,165437460,3050,3050,3050,3050,0
|
|
20230828,191500,165437460,3050,3050,3050,3050,0
|
|
20230828,191400,165437460,3050,3050,3050,3050,0
|
|
20230828,191300,165437460,3050,3050,3050,3050,0
|
|
20230828,191200,165437460,3050,3050,3050,3050,0
|
|
20230828,191100,165437460,3050,3050,3050,3050,2510
|
|
20230828,191000,165437460,3050,3050,3050,3050,0
|
|
20230828,190900,165437460,3050,3050,3050,3050,0
|
|
20230828,190800,165437460,3050,3050,3050,3050,0
|
|
20230828,190700,165437460,3050,3050,3050,3050,0
|
|
20230828,190600,165437460,3050,3050,3050,3050,0
|
|
20230828,190500,165437460,3050,3050,3050,3050,0
|
|
20230828,190400,165437460,3050,3050,3050,3050,0
|
|
20230828,190300,165437460,3050,3050,3050,3050,0
|
|
20230828,190200,165437460,3050,3050,3050,3050,0
|
|
20230828,190100,165437460,3050,3050,3050,3050,0
|
|
20230828,190000,165437460,3050,3050,3050,3050,0
|
|
20230828,185900,165437460,3050,3050,3050,3050,0
|
|
20230828,185800,165437460,3050,3050,3050,3050,0
|
|
20230828,185700,165437460,3050,3050,3050,3050,0
|
|
20230828,185600,165437460,3050,3050,3050,3050,0
|
|
20230828,185500,165437460,3050,3050,3050,3050,0
|
|
20230828,185400,165437460,3050,3050,3050,3050,0
|
|
20230828,185300,165437460,3050,3050,3050,3050,0
|
|
20230828,185200,165437460,3050,3050,3050,3050,0
|
|
20230828,185100,165437460,3050,3050,3050,3050,0
|
|
20230828,185000,165437460,3050,3050,3050,3050,0
|
|
20230828,184900,165437460,3050,3050,3050,3050,0
|
|
20230828,184800,165437460,3050,3050,3050,3050,0
|
|
20230828,184700,165437460,3050,3050,3050,3050,0
|
|
20230828,184600,165437460,3050,3050,3050,3050,0
|
|
20230828,184500,165437460,3050,3050,3050,3050,0
|
|
20230828,184400,165437460,3050,3050,3050,3050,0
|
|
20230828,184300,165437460,3050,3050,3050,3050,0
|
|
20230828,184200,165437460,3050,3050,3050,3050,0
|
|
20230828,184100,165437460,3050,3050,3050,3050,2510
|
|
20230828,184000,165437460,3050,3050,3050,3050,0
|
|
20230828,183900,165437460,3050,3050,3050,3050,0
|
|
20230828,183800,165437460,3050,3050,3050,3050,0
|
|
20230828,183700,165437460,3050,3050,3050,3050,0
|
|
20230828,183600,165437460,3050,3050,3050,3050,0
|
|
20230828,183500,165437460,3050,3050,3050,3050,0
|
|
20230828,183400,165437460,3050,3050,3050,3050,0
|
|
20230828,183300,165437460,3050,3050,3050,3050,0
|
|
20230828,183200,165437460,3050,3050,3050,3050,0
|
|
20230828,183100,165437460,3050,3050,3050,3050,0
|
|
20230828,183000,165437460,3050,3050,3050,3050,0
|
|
20230828,182900,165437460,3050,3050,3050,3050,0
|
|
20230828,182800,165437460,3050,3050,3050,3050,0
|
|
20230828,182700,165437460,3050,3050,3050,3050,0
|
|
20230828,182600,165437460,3050,3050,3050,3050,0
|
|
20230828,182500,165437460,3050,3050,3050,3050,0
|
|
20230828,182400,165437460,3050,3050,3050,3050,0
|
|
20230828,182300,165437460,3050,3050,3050,3050,0
|
|
20230828,182200,165437460,3050,3050,3050,3050,0
|
|
20230828,182100,165437460,3050,3050,3050,3050,0
|
|
20230828,182000,165437460,3050,3050,3050,3050,0
|
|
20230828,181900,165437460,3050,3050,3050,3050,0
|
|
20230828,181800,165437460,3050,3050,3050,3050,0
|
|
20230828,181700,165437460,3050,3050,3050,3050,0
|
|
20230828,181600,165437460,3050,3050,3050,3050,0
|
|
20230828,181500,165437460,3050,3050,3050,3050,0
|
|
20230828,181400,165437460,3050,3050,3050,3050,0
|
|
20230828,181300,165437460,3050,3050,3050,3050,0
|
|
20230828,181200,165437460,3050,3050,3050,3050,0
|
|
20230828,181100,165437460,3050,3050,3050,3050,2510
|
|
20230828,181000,165437460,3050,3050,3050,3050,0
|
|
20230828,180900,165437460,3050,3050,3050,3050,0
|
|
20230828,180800,165437460,3050,3050,3050,3050,0
|
|
20230828,180700,165437460,3050,3050,3050,3050,0
|
|
20230828,180600,165437460,3050,3050,3050,3050,0
|
|
20230828,180500,165437460,3050,3050,3050,3050,0
|
|
20230828,180400,165437460,3050,3050,3050,3050,0
|
|
20230828,180300,165437460,3050,3050,3050,3050,0
|
|
20230828,180200,165437460,3050,3050,3050,3050,0
|
|
20230828,180100,165437460,3050,3050,3050,3050,0
|
|
20230828,180000,165437460,3050,3050,3050,3050,0
|
|
20230828,175900,165437460,3050,3050,3050,3050,0
|
|
20230828,175800,165437460,3050,3050,3050,3050,0
|
|
20230828,175700,165437460,3050,3050,3050,3050,0
|
|
20230828,175600,165437460,3050,3050,3050,3050,0
|
|
20230828,175500,165437460,3050,3050,3050,3050,0
|
|
20230828,175400,165437460,3050,3050,3050,3050,0
|
|
20230828,175300,165437460,3050,3050,3050,3050,0
|
|
20230828,175200,165437460,3050,3050,3050,3050,0
|
|
20230828,175100,165437460,3050,3050,3050,3050,0
|
|
20230828,175000,165437460,3050,3050,3050,3050,0
|
|
20230828,174900,165437460,3050,3050,3050,3050,0
|
|
20230828,174800,165437460,3050,3050,3050,3050,0
|
|
20230828,174700,165437460,3050,3050,3050,3050,0
|
|
20230828,174600,165437460,3050,3050,3050,3050,0
|
|
20230828,174500,165437460,3050,3050,3050,3050,0
|
|
20230828,174400,165437460,3050,3050,3050,3050,0
|
|
20230828,174300,165437460,3050,3050,3050,3050,0
|
|
20230828,174200,165437460,3050,3050,3050,3050,0
|
|
20230828,174100,165437460,3050,3050,3050,3050,2510
|
|
20230828,174000,165437460,3050,3050,3050,3050,0
|
|
20230828,173900,165437460,3050,3050,3050,3050,0
|
|
20230828,173800,165437460,3050,3050,3050,3050,0
|
|
20230828,173700,165437460,3050,3050,3050,3050,0
|
|
20230828,173600,165437460,3050,3050,3050,3050,0
|
|
20230828,173500,165437460,3050,3050,3050,3050,0
|
|
20230828,173400,165437460,3050,3050,3050,3050,0
|
|
20230828,173300,165437460,3050,3050,3050,3050,0
|
|
20230828,173200,165437460,3050,3050,3050,3050,0
|
|
20230828,173100,165437460,3050,3050,3050,3050,0
|
|
20230828,173000,165437460,3050,3050,3050,3050,0
|
|
20230828,172900,165437460,3050,3050,3050,3050,0
|
|
20230828,172800,165437460,3050,3050,3050,3050,0
|
|
20230828,172700,165437460,3050,3050,3050,3050,0
|
|
20230828,172600,165437460,3050,3050,3050,3050,0
|
|
20230828,172500,165437460,3050,3050,3050,3050,0
|
|
20230828,172400,165437460,3050,3050,3050,3050,0
|
|
20230828,172300,165437460,3050,3050,3050,3050,0
|
|
20230828,172200,165437460,3050,3050,3050,3050,0
|
|
20230828,172100,165437460,3050,3050,3050,3050,0
|
|
20230828,172000,165437460,3050,3050,3050,3050,0
|
|
20230828,171900,165437460,3050,3050,3050,3050,0
|
|
20230828,171800,165437460,3050,3050,3050,3050,0
|
|
20230828,171700,165437460,3050,3050,3050,3050,0
|
|
20230828,171600,165437460,3050,3050,3050,3050,0
|
|
20230828,171500,165437460,3050,3050,3050,3050,0
|
|
20230828,171400,165437460,3050,3050,3050,3050,0
|
|
20230828,171300,165437460,3050,3050,3050,3050,0
|
|
20230828,171200,165437460,3050,3050,3050,3050,0
|
|
20230828,171100,165437460,3050,3050,3050,3050,2510
|
|
20230828,171000,165437460,3050,3050,3050,3050,0
|
|
20230828,170900,165437460,3050,3050,3050,3050,0
|
|
20230828,170800,165437460,3050,3050,3050,3050,0
|
|
20230828,170700,165437460,3050,3050,3050,3050,0
|
|
20230828,170600,165437460,3050,3050,3050,3050,0
|
|
20230828,170500,165437460,3050,3050,3050,3050,0
|
|
20230828,170400,165437460,3050,3050,3050,3050,0
|
|
20230828,170300,165437460,3050,3050,3050,3050,0
|
|
20230828,170200,165437460,3050,3050,3050,3050,0
|
|
20230828,170100,165437460,3050,3050,3050,3050,0
|
|
20230828,170000,165437460,3050,3050,3050,3050,0
|
|
20230828,165900,165437460,3050,3050,3050,3050,0
|
|
20230828,165800,165437460,3050,3050,3050,3050,0
|
|
20230828,165700,165437460,3050,3050,3050,3050,0
|
|
20230828,165600,165437460,3050,3050,3050,3050,0
|
|
20230828,165500,165437460,3050,3050,3050,3050,0
|
|
20230828,165400,165437460,3050,3050,3050,3050,0
|
|
20230828,165300,165437460,3050,3050,3050,3050,0
|
|
20230828,165200,165437460,3050,3050,3050,3050,0
|
|
20230828,165100,165437460,3050,3050,3050,3050,0
|
|
20230828,165000,165437460,3050,3050,3050,3050,0
|
|
20230828,164900,165437460,3050,3050,3050,3050,0
|
|
20230828,164800,165437460,3050,3050,3050,3050,0
|
|
20230828,164700,165437460,3050,3050,3050,3050,0
|
|
20230828,164600,165437460,3050,3050,3050,3050,0
|
|
20230828,164500,165437460,3050,3050,3050,3050,0
|
|
20230828,164400,165437460,3050,3050,3050,3050,0
|
|
20230828,164300,165437460,3050,3050,3050,3050,0
|
|
20230828,164200,165437460,3050,3050,3050,3050,0
|
|
20230828,164100,165437460,3050,3050,3050,3050,2510
|
|
20230828,164000,165437460,3050,3050,3050,3050,0
|
|
20230828,163900,165437460,3050,3050,3050,3050,0
|
|
20230828,163800,165437460,3050,3050,3050,3050,0
|
|
20230828,163700,165437460,3050,3050,3050,3050,0
|
|
20230828,163600,165437460,3050,3050,3050,3050,0
|
|
20230828,163500,165437460,3050,3050,3050,3050,0
|
|
20230828,163400,165437460,3050,3050,3050,3050,0
|
|
20230828,163300,165437460,3050,3050,3050,3050,0
|
|
20230828,163200,165437460,3050,3050,3050,3050,0
|
|
20230828,163100,165437460,3050,3050,3050,3050,0
|
|
20230828,163000,165437460,3050,3050,3050,3050,0
|
|
20230828,162900,165437460,3050,3050,3050,3050,0
|
|
20230828,162800,165437460,3050,3050,3050,3050,0
|
|
20230828,162700,165437460,3050,3050,3050,3050,0
|
|
20230828,162600,165437460,3050,3050,3050,3050,0
|
|
20230828,162500,165437460,3050,3050,3050,3050,0
|
|
20230828,162400,165437460,3050,3050,3050,3050,0
|
|
20230828,162300,165437460,3050,3050,3050,3050,0
|
|
20230828,162200,165437460,3050,3050,3050,3050,0
|
|
20230828,162100,165437460,3050,3050,3050,3050,0
|
|
20230828,162000,165437460,3050,3050,3050,3050,0
|
|
20230828,161900,165437460,3050,3050,3050,3050,0
|
|
20230828,161800,165437460,3050,3050,3050,3050,0
|
|
20230828,161700,165437460,3050,3050,3050,3050,0
|
|
20230828,161600,165437460,3050,3050,3050,3050,0
|
|
20230828,161500,165437460,3050,3050,3050,3050,0
|
|
20230828,161400,165437460,3050,3050,3050,3050,0
|
|
20230828,161300,165437460,3050,3050,3050,3050,0
|
|
20230828,161200,165437460,3050,3050,3050,3050,0
|
|
20230828,161100,165437460,3050,3050,3050,3050,2510
|
|
20230828,161000,165437460,3050,3050,3050,3050,0
|
|
20230828,160900,165437460,3050,3050,3050,3050,0
|
|
20230828,160800,165437460,3050,3050,3050,3050,0
|
|
20230828,160700,165437460,3050,3050,3050,3050,0
|
|
20230828,160600,165437460,3050,3050,3050,3050,0
|
|
20230828,160500,165437460,3050,3050,3050,3050,0
|
|
20230828,160400,165437460,3050,3050,3050,3050,0
|
|
20230828,160300,165437460,3050,3050,3050,3050,0
|
|
20230828,160200,165437460,3050,3050,3050,3050,0
|
|
20230828,160100,165437460,3050,3050,3050,3050,0
|
|
20230828,160000,165437460,3050,3050,3050,3050,0
|
|
20230828,155900,165437460,3050,3050,3050,3050,0
|
|
20230828,155800,165437460,3050,3050,3050,3050,0
|
|
20230828,155700,165437460,3050,3050,3050,3050,0
|
|
20230828,155600,165437460,3050,3050,3050,3050,0
|
|
20230828,155500,165437460,3050,3050,3050,3050,0
|
|
20230828,155400,165437460,3050,3050,3050,3050,0
|
|
20230828,155300,165437460,3050,3050,3050,3050,0
|
|
20230828,155200,165437460,3050,3050,3050,3050,0
|
|
20230828,155100,165437460,3050,3050,3050,3050,0
|
|
20230828,155000,165437460,3050,3050,3050,3050,0
|
|
20230828,154900,165437460,3050,3050,3050,3050,0
|
|
20230828,154800,165437460,3050,3050,3050,3050,0
|
|
20230828,154700,165437460,3050,3050,3050,3050,0
|
|
20230828,154600,165437460,3050,3050,3050,3050,0
|
|
20230828,154500,165437460,3050,3050,3050,3050,0
|
|
20230828,154400,165437460,3050,3050,3050,3050,0
|
|
20230828,154300,165437460,3050,3050,3050,3050,0
|
|
20230828,154200,165437460,3050,3050,3050,3050,0
|
|
20230828,154100,165437460,3050,3050,3050,3050,2510
|
|
20230828,154000,165437460,3050,3050,3050,3050,0
|
|
20230828,153900,165437460,3050,3050,3050,3050,0
|
|
20230828,153800,165437460,3050,3050,3050,3050,0
|
|
20230828,153700,165437460,3050,3050,3050,3050,0
|
|
20230828,153600,165437460,3050,3050,3050,3050,0
|
|
20230828,153500,165437460,3050,3050,3050,3050,0
|
|
20230828,153400,165437460,3050,3050,3050,3050,0
|
|
20230828,153300,165437460,3050,3050,3050,3050,0
|
|
20230828,153200,165437460,3050,3050,3050,3050,0
|
|
20230828,153100,165437460,3050,3050,3050,3050,0
|
|
20230828,153000,165437460,3050,3050,3050,3050,2510
|
|
20230828,152900,157781960,3060,3060,3060,3060,0
|
|
20230828,152800,157781960,3060,3060,3060,3060,0
|
|
20230828,152700,157781960,3060,3060,3060,3060,0
|
|
20230828,152600,157781960,3060,3060,3060,3060,0
|
|
20230828,152500,157781960,3060,3060,3060,3060,0
|
|
20230828,152400,157781960,3060,3060,3060,3060,0
|
|
20230828,152300,157781960,3060,3060,3060,3060,0
|
|
20230828,152200,157781960,3060,3060,3060,3060,0
|
|
20230828,152100,157781960,3060,3060,3060,3060,0
|
|
20230828,152000,157781960,3060,3060,3060,3060,0
|
|
20230828,151900,157781960,3060,3060,3060,3060,0
|
|
20230828,151800,157781960,3060,3085,3100,3060,383
|
|
20230828,151700,156606135,3085,3085,3085,3085,27
|
|
20230828,151600,156522840,3085,3085,3085,3085,1
|
|
20230828,151500,156519755,3080,3080,3080,3080,46
|
|
20230828,151400,156378075,3085,3080,3085,3080,421
|
|
20230828,151300,155080645,3080,3070,3080,3070,263
|
|
20230828,151200,154270895,3060,3060,3060,3060,57
|
|
20230828,151100,154096475,3060,3060,3060,3060,1
|
|
20230828,151000,154093415,3060,3060,3060,3060,0
|
|
20230828,150900,154093415,3060,3060,3060,3060,477
|
|
20230828,150800,152633795,3060,3060,3060,3060,0
|
|
20230828,150700,152633795,3060,3060,3060,3060,0
|
|
20230828,150600,152633795,3060,3065,3065,3060,1400
|
|
20230828,150500,148348410,3060,3060,3060,3060,0
|
|
20230828,150400,148348410,3060,3060,3060,3060,0
|
|
20230828,150300,148348410,3060,3060,3060,3060,0
|
|
20230828,150200,148348410,3060,3060,3060,3060,0
|
|
20230828,150100,148348410,3060,3060,3060,3060,0
|
|
20230828,150000,148348410,3060,3060,3060,3060,0
|
|
20230828,145900,148348410,3060,3060,3060,3060,0
|
|
20230828,145800,148348410,3060,3060,3060,3060,0
|
|
20230828,145700,148348410,3060,3060,3060,3060,0
|
|
20230828,145600,148348410,3060,3060,3060,3060,0
|
|
20230828,145500,148348410,3060,3060,3060,3060,0
|
|
20230828,145400,148348410,3060,3065,3065,3060,238
|
|
20230828,145300,147619920,3060,3060,3060,3060,8
|
|
20230828,145200,147595440,3060,3070,3070,3060,352
|
|
20230828,145100,146518220,3070,3070,3070,3070,0
|
|
20230828,145000,146518220,3070,3070,3070,3070,266
|
|
20230828,144900,145701600,3070,3070,3070,3070,29
|
|
20230828,144800,145612570,3070,3070,3070,3070,10
|
|
20230828,144700,145581870,3070,3070,3070,3070,0
|
|
20230828,144600,145581870,3070,3070,3070,3070,1
|
|
20230828,144500,145578800,3070,3065,3070,3065,2024
|
|
20230828,144400,139375235,3065,3070,3070,3065,1012
|
|
20230828,144300,136268570,3075,3075,3075,3075,0
|
|
20230828,144200,136268570,3075,3075,3075,3075,4
|
|
20230828,144100,136256270,3070,3070,3070,3070,0
|
|
20230828,144000,136256270,3070,3070,3070,3070,0
|
|
20230828,143900,136256270,3070,3070,3070,3070,0
|
|
20230828,143800,136256270,3070,3070,3070,3070,0
|
|
20230828,143700,136256270,3070,3070,3070,3070,20
|
|
20230828,143600,136194870,3070,3070,3070,3070,3
|
|
20230828,143500,136185660,3065,3065,3065,3065,2
|
|
20230828,143400,136179530,3065,3065,3065,3065,0
|
|
20230828,143300,136179530,3065,3065,3065,3065,124
|
|
20230828,143200,135799470,3055,3055,3055,3055,110
|
|
20230828,143100,135463420,3065,3065,3065,3065,7
|
|
20230828,143000,135441965,3065,3065,3065,3065,0
|
|
20230828,142900,135441965,3065,3065,3065,3065,0
|
|
20230828,142800,135441965,3065,3065,3065,3065,0
|
|
20230828,142700,135441965,3065,3065,3065,3065,0
|
|
20230828,142600,135441965,3065,3060,3065,3060,29
|
|
20230828,142500,135353130,3055,3055,3055,3055,0
|
|
20230828,142400,135353130,3055,3055,3055,3055,0
|
|
20230828,142300,135353130,3055,3055,3055,3055,0
|
|
20230828,142200,135353130,3055,3055,3055,3055,0
|
|
20230828,142100,135353130,3055,3055,3055,3055,3
|
|
20230828,142000,135343965,3055,3055,3055,3055,0
|
|
20230828,141900,135343965,3055,3055,3055,3055,0
|
|
20230828,141800,135343965,3055,3055,3055,3055,0
|
|
20230828,141700,135343965,3055,3055,3055,3055,0
|
|
20230828,141600,135343965,3055,3055,3055,3055,10
|
|
20230828,141500,135313415,3055,3055,3055,3055,10
|
|
20230828,141400,135282865,3055,3065,3065,3055,266
|
|
20230828,141300,134467665,3065,3065,3065,3065,0
|
|
20230828,141200,134467665,3065,3065,3065,3065,0
|
|
20230828,141100,134467665,3065,3065,3065,3065,0
|
|
20230828,141000,134467665,3065,3065,3065,3065,0
|
|
20230828,140900,134467665,3065,3065,3065,3065,0
|
|
20230828,140800,134467665,3065,3065,3065,3065,1
|
|
20230828,140700,134464600,3055,3055,3055,3055,0
|
|
20230828,140600,134464600,3055,3055,3055,3055,0
|
|
20230828,140500,134464600,3055,3055,3055,3055,16
|
|
20230828,140400,134415720,3055,3055,3055,3055,0
|
|
20230828,140300,134415720,3055,3055,3055,3055,0
|
|
20230828,140200,134415720,3055,3055,3055,3055,0
|
|
20230828,140100,134415720,3055,3055,3055,3055,0
|
|
20230828,140000,134415720,3055,3055,3055,3055,0
|
|
20230828,135900,134415720,3055,3055,3055,3055,3
|
|
20230828,135800,134406555,3055,3055,3055,3055,0
|
|
20230828,135700,134406555,3055,3055,3055,3055,300
|
|
20230828,135600,133490055,3065,3065,3065,3065,0
|
|
20230828,135500,133490055,3065,3065,3065,3065,0
|
|
20230828,135400,133490055,3065,3065,3065,3065,0
|
|
20230828,135300,133490055,3065,3065,3065,3065,0
|
|
20230828,135200,133490055,3065,3065,3065,3065,0
|
|
20230828,135100,133490055,3065,3065,3065,3065,0
|
|
20230828,135000,133490055,3065,3065,3065,3065,0
|
|
20230828,134900,133490055,3065,3065,3065,3065,0
|
|
20230828,134800,133490055,3065,3065,3065,3065,0
|
|
20230828,134700,133490055,3065,3060,3065,3060,187
|
|
20230828,134600,132917340,3055,3055,3055,3055,0
|
|
20230828,134500,132917340,3055,3055,3055,3055,0
|
|
20230828,134400,132917340,3055,3065,3065,3055,1112
|
|
20230828,134300,129509080,3070,3065,3070,3065,4
|
|
20230828,134200,129496815,3065,3070,3070,3065,104
|
|
20230828,134100,129177555,3070,3070,3070,3070,0
|
|
20230828,134000,129177555,3070,3070,3070,3070,20
|
|
20230828,133900,129116155,3070,3070,3070,3070,0
|
|
20230828,133800,129116155,3070,3070,3070,3070,0
|
|
20230828,133700,129116155,3070,3070,3070,3070,0
|
|
20230828,133600,129116155,3070,3070,3070,3070,0
|
|
20230828,133500,129116155,3070,3070,3070,3070,0
|
|
20230828,133400,129116155,3070,3070,3070,3070,0
|
|
20230828,133300,129116155,3070,3070,3070,3070,0
|
|
20230828,133200,129116155,3070,3070,3070,3070,0
|
|
20230828,133100,129116155,3070,3070,3070,3070,0
|
|
20230828,133000,129116155,3070,3070,3070,3070,2000
|
|
20230828,132900,122976155,3070,3070,3070,3070,0
|
|
20230828,132800,122976155,3070,3070,3085,3070,3002
|
|
20230828,132700,113759990,3050,3085,3085,3050,7000
|
|
20230828,132600,92263630,3090,3090,3090,3090,4
|
|
20230828,132500,92251270,3090,3090,3090,3090,1
|
|
20230828,132400,92248180,3090,3090,3090,3090,1
|
|
20230828,132300,92245090,3095,3085,3095,3085,1127
|
|
20230828,132200,88762710,3080,3080,3080,3075,361
|
|
20230828,132100,87650945,3075,3075,3075,3075,6
|
|
20230828,132000,87632495,3085,3085,3085,3085,0
|
|
20230828,131900,87632495,3085,3085,3085,3085,0
|
|
20230828,131800,87632495,3085,3085,3085,3085,0
|
|
20230828,131700,87632495,3085,3085,3085,3085,0
|
|
20230828,131600,87632495,3085,3085,3085,3085,0
|
|
20230828,131500,87632495,3085,3085,3085,3085,0
|
|
20230828,131400,87632495,3085,3085,3085,3085,0
|
|
20230828,131300,87632495,3085,3085,3085,3085,0
|
|
20230828,131200,87632495,3085,3085,3085,3085,0
|
|
20230828,131100,87632495,3085,3085,3085,3085,33
|
|
20230828,131000,87530690,3085,3085,3085,3085,0
|
|
20230828,130900,87530690,3085,3085,3085,3085,0
|
|
20230828,130800,87530690,3085,3085,3085,3085,0
|
|
20230828,130700,87530690,3085,3080,3085,3080,100
|
|
20230828,130600,87222235,3070,3070,3070,3070,0
|
|
20230828,130500,87222235,3070,3070,3070,3070,0
|
|
20230828,130400,87222235,3070,3070,3070,3070,0
|
|
20230828,130300,87222235,3070,3070,3070,3070,97
|
|
20230828,130200,86924445,3070,3070,3070,3070,150
|
|
20230828,130100,86463945,3070,3070,3070,3070,438
|
|
20230828,130000,85119285,3065,3065,3065,3065,0
|
|
20230828,125900,85119285,3065,3065,3065,3065,0
|
|
20230828,125800,85119285,3065,3070,3070,3065,954
|
|
20230828,125700,82190720,3070,3070,3070,3070,0
|
|
20230828,125600,82190720,3070,3070,3070,3070,70
|
|
20230828,125500,81975820,3080,3080,3080,3080,0
|
|
20230828,125400,81975820,3080,3080,3080,3080,2
|
|
20230828,125300,81969660,3080,3080,3080,3080,0
|
|
20230828,125200,81969660,3080,3080,3080,3080,0
|
|
20230828,125100,81969660,3080,3080,3080,3080,0
|
|
20230828,125000,81969660,3080,3080,3080,3080,40
|
|
20230828,124900,81846460,3080,3080,3080,3080,0
|
|
20230828,124800,81846460,3080,3080,3080,3080,1
|
|
20230828,124700,81843380,3070,3070,3070,3070,495
|
|
20230828,124600,80323730,3070,3070,3070,3070,2
|
|
20230828,124500,80317590,3080,3080,3080,3080,0
|
|
20230828,124400,80317590,3080,3080,3080,3080,0
|
|
20230828,124300,80317590,3080,3080,3080,3080,0
|
|
20230828,124200,80317590,3080,3080,3080,3080,0
|
|
20230828,124100,80317590,3080,3080,3080,3080,0
|
|
20230828,124000,80317590,3080,3080,3080,3080,0
|
|
20230828,123900,80317590,3080,3080,3080,3080,1926
|
|
20230828,123800,74385510,3080,3075,3080,3075,74
|
|
20230828,123700,74157765,3070,3070,3070,3070,0
|
|
20230828,123600,74157765,3070,3070,3070,3070,30
|
|
20230828,123500,74065665,3070,3070,3070,3070,9
|
|
20230828,123400,74038035,3070,3070,3070,3070,242
|
|
20230828,123300,73295095,3070,3070,3070,3070,1
|
|
20230828,123200,73292025,3070,3070,3070,3070,970
|
|
20230828,123100,70314125,3070,3070,3070,3070,2
|
|
20230828,123000,70307985,3070,3070,3070,3070,0
|
|
20230828,122900,70307985,3070,3070,3070,3070,0
|
|
20230828,122800,70307985,3070,3070,3070,3070,10
|
|
20230828,122700,70277285,3070,3070,3070,3070,0
|
|
20230828,122600,70277285,3070,3070,3070,3070,0
|
|
20230828,122500,70277285,3070,3070,3070,3070,0
|
|
20230828,122400,70277285,3070,3065,3070,3065,5
|
|
20230828,122300,70261940,3070,3070,3070,3070,0
|
|
20230828,122200,70261940,3070,3070,3070,3070,0
|
|
20230828,122100,70261940,3070,3070,3070,3070,0
|
|
20230828,122000,70261940,3070,3070,3070,3070,0
|
|
20230828,121900,70261940,3070,3070,3070,3070,0
|
|
20230828,121800,70261940,3070,3070,3070,3070,0
|
|
20230828,121700,70261940,3070,3070,3070,3070,0
|
|
20230828,121600,70261940,3070,3070,3070,3070,0
|
|
20230828,121500,70261940,3070,3060,3070,3060,8
|
|
20230828,121400,70237425,3055,3055,3055,3055,40
|
|
20230828,121300,70115225,3055,3055,3055,3055,10
|
|
20230828,121200,70084675,3065,3065,3065,3065,0
|
|
20230828,121100,70084675,3065,3065,3065,3065,0
|
|
20230828,121000,70084675,3065,3065,3065,3065,1
|
|
20230828,120900,70081610,3055,3065,3065,3055,46
|
|
20230828,120800,69941070,3055,3055,3055,3055,19
|
|
20230828,120700,69883025,3050,3050,3050,3050,544
|
|
20230828,120600,68223825,3050,3050,3050,3050,7
|
|
20230828,120500,68202475,3045,3045,3045,3045,0
|
|
20230828,120400,68202475,3045,3045,3045,3045,0
|
|
20230828,120300,68202475,3045,3045,3045,3045,0
|
|
20230828,120200,68202475,3045,3045,3045,3045,272
|
|
20230828,120100,67374235,3045,3045,3045,3045,164
|
|
20230828,120000,66874855,3045,3045,3045,3045,2
|
|
20230828,115900,66868765,3045,3045,3045,3045,56
|
|
20230828,115800,66698245,3045,3045,3045,3045,319
|
|
20230828,115700,65726890,3055,3055,3055,3055,0
|
|
20230828,115600,65726890,3055,3055,3055,3055,2
|
|
20230828,115500,65720780,3045,3045,3045,3045,191
|
|
20230828,115400,65139185,3050,3050,3050,3050,0
|
|
20230828,115300,65139185,3050,3050,3050,3050,0
|
|
20230828,115200,65139185,3050,3050,3050,3050,310
|
|
20230828,115100,64193685,3050,3050,3050,3050,0
|
|
20230828,115000,64193685,3050,3050,3050,3050,0
|
|
20230828,114900,64193685,3050,3050,3050,3050,0
|
|
20230828,114800,64193685,3050,3050,3050,3050,0
|
|
20230828,114700,64193685,3050,3050,3050,3050,0
|
|
20230828,114600,64193685,3050,3050,3050,3050,0
|
|
20230828,114500,64193685,3050,3050,3050,3050,0
|
|
20230828,114400,64193685,3050,3050,3050,3050,0
|
|
20230828,114300,64193685,3050,3050,3050,3050,0
|
|
20230828,114200,64193685,3050,3050,3050,3050,0
|
|
20230828,114100,64193685,3050,3050,3050,3050,519
|
|
20230828,114000,62610735,3065,3065,3065,3065,0
|
|
20230828,113900,62610735,3065,3065,3065,3065,0
|
|
20230828,113800,62610735,3065,3065,3065,3065,0
|
|
20230828,113700,62610735,3065,3065,3065,3065,0
|
|
20230828,113600,62610735,3065,3065,3065,3065,0
|
|
20230828,113500,62610735,3065,3065,3065,3065,0
|
|
20230828,113400,62610735,3065,3065,3065,3065,0
|
|
20230828,113300,62610735,3065,3065,3065,3065,0
|
|
20230828,113200,62610735,3065,3065,3065,3065,0
|
|
20230828,113100,62610735,3065,3065,3065,3065,0
|
|
20230828,113000,62610735,3065,3065,3065,3065,0
|
|
20230828,112900,62610735,3065,3065,3065,3065,0
|
|
20230828,112800,62610735,3065,3065,3065,3065,10
|
|
20230828,112700,62580085,3070,3070,3070,3070,0
|
|
20230828,112600,62580085,3070,3070,3070,3070,0
|
|
20230828,112500,62580085,3070,3055,3070,3055,500
|
|
20230828,112400,61046855,3050,3050,3050,3050,0
|
|
20230828,112300,61046855,3050,3050,3050,3050,40
|
|
20230828,112200,60924855,3050,3050,3050,3050,0
|
|
20230828,112100,60924855,3050,3050,3050,3050,0
|
|
20230828,112000,60924855,3050,3050,3050,3050,0
|
|
20230828,111900,60924855,3050,3050,3050,3050,0
|
|
20230828,111800,60924855,3050,3050,3050,3050,0
|
|
20230828,111700,60924855,3050,3050,3050,3050,0
|
|
20230828,111600,60924855,3050,3050,3050,3050,0
|
|
20230828,111500,60924855,3050,3050,3050,3050,0
|
|
20230828,111400,60924855,3050,3050,3050,3050,61
|
|
20230828,111300,60738805,3050,3050,3050,3050,60
|
|
20230828,111200,60555805,3045,3045,3045,3045,0
|
|
20230828,111100,60555805,3045,3045,3045,3045,0
|
|
20230828,111000,60555805,3045,3045,3045,3045,0
|
|
20230828,110900,60555805,3045,3045,3045,3045,0
|
|
20230828,110800,60555805,3045,3045,3045,3045,0
|
|
20230828,110700,60555805,3045,3045,3045,3045,0
|
|
20230828,110600,60555805,3045,3045,3045,3045,0
|
|
20230828,110500,60555805,3045,3045,3045,3045,0
|
|
20230828,110400,60555805,3045,3045,3045,3045,0
|
|
20230828,110300,60555805,3045,3045,3045,3045,0
|
|
20230828,110200,60555805,3045,3045,3045,3045,0
|
|
20230828,110100,60555805,3045,3045,3045,3045,200
|
|
20230828,110000,59946805,3045,3045,3045,3045,0
|
|
20230828,105900,59946805,3045,3045,3045,3045,0
|
|
20230828,105800,59946805,3045,3050,3050,3045,600
|
|
20230828,105700,58118140,3055,3055,3055,3055,50
|
|
20230828,105600,57965390,3055,3050,3055,3050,4
|
|
20230828,105500,57953185,3050,3050,3050,3050,0
|
|
20230828,105400,57953185,3050,3050,3050,3050,0
|
|
20230828,105300,57953185,3050,3050,3050,3050,0
|
|
20230828,105200,57953185,3050,3050,3050,3050,0
|
|
20230828,105100,57953185,3050,3050,3050,3050,0
|
|
20230828,105000,57953185,3050,3050,3050,3050,0
|
|
20230828,104900,57953185,3050,3050,3050,3050,0
|
|
20230828,104800,57953185,3050,3050,3050,3050,0
|
|
20230828,104700,57953185,3050,3055,3055,3050,40
|
|
20230828,104600,57831175,3045,3045,3045,3045,0
|
|
20230828,104500,57831175,3045,3045,3045,3045,0
|
|
20230828,104400,57831175,3045,3045,3045,3045,100
|
|
20230828,104300,57526675,3055,3055,3055,3055,0
|
|
20230828,104200,57526675,3055,3055,3055,3055,0
|
|
20230828,104100,57526675,3055,3055,3055,3055,0
|
|
20230828,104000,57526675,3055,3055,3055,3055,0
|
|
20230828,103900,57526675,3055,3055,3055,3055,0
|
|
20230828,103800,57526675,3055,3055,3055,3055,328
|
|
20230828,103700,56524635,3060,3060,3060,3060,0
|
|
20230828,103600,56524635,3060,3060,3060,3060,0
|
|
20230828,103500,56524635,3060,3060,3060,3060,0
|
|
20230828,103400,56524635,3060,3060,3060,3060,0
|
|
20230828,103300,56524635,3060,3060,3060,3060,0
|
|
20230828,103200,56524635,3060,3055,3060,3055,65
|
|
20230828,103100,56325755,3060,3060,3060,3060,144
|
|
20230828,103000,55885115,3060,3060,3060,3060,0
|
|
20230828,102900,55885115,3060,3060,3060,3060,7
|
|
20230828,102800,55863695,3040,3040,3040,3040,100
|
|
20230828,102700,55559695,3060,3060,3060,3060,0
|
|
20230828,102600,55559695,3060,3060,3060,3060,0
|
|
20230828,102500,55559695,3060,3060,3060,3060,0
|
|
20230828,102400,55559695,3060,3060,3060,3060,0
|
|
20230828,102300,55559695,3060,3060,3060,3060,0
|
|
20230828,102200,55559695,3060,3060,3060,3060,50
|
|
20230828,102100,55406695,3065,3060,3065,3060,101
|
|
20230828,102000,55097135,3055,3055,3055,3055,94
|
|
20230828,101900,54809965,3055,3045,3055,3045,1521
|
|
20230828,101800,50171575,3030,3030,3030,3030,0
|
|
20230828,101700,50171575,3030,3030,3030,3030,0
|
|
20230828,101600,50171575,3030,3030,3030,3030,0
|
|
20230828,101500,50171575,3030,3030,3030,3030,0
|
|
20230828,101400,50171575,3030,3030,3030,3030,0
|
|
20230828,101300,50171575,3030,3030,3030,3030,230
|
|
20230828,101200,49474675,3030,3030,3030,3030,0
|
|
20230828,101100,49474675,3030,3030,3030,3030,68
|
|
20230828,101000,49268635,3030,3030,3030,3030,1
|
|
20230828,100900,49265605,3035,3035,3035,3035,0
|
|
20230828,100800,49265605,3035,3035,3035,3035,0
|
|
20230828,100700,49265605,3035,3035,3035,3035,22
|
|
20230828,100600,49198835,3035,3035,3035,3035,1
|
|
20230828,100500,49195800,3030,3030,3030,3030,24
|
|
20230828,100400,49123080,3030,3030,3030,3030,0
|
|
20230828,100300,49123080,3030,3030,3030,3030,575
|
|
20230828,100200,47380830,3030,3030,3030,3030,0
|
|
20230828,100100,47380830,3030,3030,3030,3030,2
|
|
20230828,100000,47374770,3030,3030,3030,3030,36
|
|
20230828,095900,47265690,3030,3030,3030,3030,0
|
|
20230828,095800,47265690,3030,3030,3030,3030,0
|
|
20230828,095700,47265690,3030,3030,3030,3030,0
|
|
20230828,095600,47265690,3030,3035,3035,3030,170
|
|
20230828,095500,46749900,3050,3050,3050,3050,0
|
|
20230828,095400,46749900,3050,3050,3050,3050,5
|
|
20230828,095300,46734650,3055,3035,3055,3035,68
|
|
20230828,095200,46528150,3035,3035,3035,3035,2
|
|
20230828,095100,46522080,3040,3040,3040,3040,105
|
|
20230828,095000,46202880,3040,3040,3040,3040,0
|
|
20230828,094900,46202880,3040,3040,3040,3040,0
|
|
20230828,094800,46202880,3040,3040,3040,3040,0
|
|
20230828,094700,46202880,3040,3040,3040,3040,0
|
|
20230828,094600,46202880,3040,3040,3040,3040,149
|
|
20230828,094500,45749920,3065,3065,3065,3065,0
|
|
20230828,094400,45749920,3065,3065,3065,3065,0
|
|
20230828,094300,45749920,3065,3060,3070,3055,425
|
|
20230828,094200,44449350,3065,3035,3065,3035,214
|
|
20230828,094100,43795300,3060,3045,3065,3045,126
|
|
20230828,094000,43410610,3050,3045,3050,3045,1000
|
|
20230828,093900,40361210,3050,3050,3050,3050,0
|
|
20230828,093800,40361210,3050,3030,3050,3030,23
|
|
20230828,093700,40291320,3030,3030,3030,3030,3
|
|
20230828,093600,40282230,3030,3030,3030,3030,1
|
|
20230828,093500,40279200,3030,3030,3030,3030,3
|
|
20230828,093400,40270110,3030,3030,3030,3030,0
|
|
20230828,093300,40270110,3030,3030,3030,3030,528
|
|
20230828,093200,38670270,3030,3030,3030,3030,3
|
|
20230828,093100,38661180,3030,3030,3030,3030,2
|
|
20230828,093000,38655120,3030,3030,3030,3030,0
|
|
20230828,092900,38655120,3030,3030,3030,3030,700
|
|
20230828,092800,36534120,3055,3055,3055,3055,0
|
|
20230828,092700,36534120,3055,3040,3055,3040,92
|
|
20230828,092600,36254410,3040,3040,3040,3040,0
|
|
20230828,092500,36254410,3040,3040,3040,3040,0
|
|
20230828,092400,36254410,3040,3035,3040,3035,20
|
|
20230828,092300,36193625,3035,3035,3035,3035,0
|
|
20230828,092200,36193625,3035,3035,3035,3035,66
|
|
20230828,092100,35993315,3035,3030,3035,3030,120
|
|
20230828,092000,35629385,3030,3030,3030,3030,800
|
|
20230828,091900,33205385,3030,3030,3030,3030,0
|
|
20230828,091800,33205385,3030,3030,3030,3030,0
|
|
20230828,091700,33205385,3030,3030,3030,3030,3
|
|
20230828,091600,33196295,3030,3030,3030,3030,0
|
|
20230828,091500,33196295,3030,3010,3030,3005,42
|
|
20230828,091400,33069925,3030,3015,3030,3010,650
|
|
20230828,091300,31110295,3010,3010,3010,3010,320
|
|
20230828,091200,30147095,3010,3015,3015,3010,222
|
|
20230828,091100,29478770,3015,3020,3020,3015,126
|
|
20230828,091000,29098380,3005,3020,3020,3005,24
|
|
20230828,090900,29026110,3020,3005,3020,2995,933
|
|
20230828,090800,26226120,3000,3000,3005,3000,1269
|
|
20230828,090700,22419110,3000,3030,3035,2995,2900
|
|
20230828,090600,13669200,3035,3040,3040,3035,521
|
|
20230828,090500,12086540,3045,3065,3065,3045,268
|
|
20230828,090400,11270425,3045,3060,3060,3045,1020
|
|
20230828,090300,8159445,3050,3060,3060,3050,663
|
|
20230828,090200,6136260,3060,3070,3070,3060,1313
|
|
20230828,090100,2105450,3075,3075,3075,3075,464
|
|
20230828,090000,678650,3075,3070,3075,3070,221
|