701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240828,203800,252274980,5300,5300,5300,5300,1505
|
|
20240828,203700,252274980,5300,5300,5300,5300,0
|
|
20240828,203600,252274980,5300,5300,5300,5300,0
|
|
20240828,203500,252274980,5300,5300,5300,5300,0
|
|
20240828,203400,252274980,5300,5300,5300,5300,0
|
|
20240828,203300,252274980,5300,5300,5300,5300,0
|
|
20240828,203200,252274980,5300,5300,5300,5300,0
|
|
20240828,203100,252274980,5300,5300,5300,5300,0
|
|
20240828,203000,252274980,5300,5300,5300,5300,0
|
|
20240828,202900,252274980,5300,5300,5300,5300,0
|
|
20240828,202800,252274980,5300,5300,5300,5300,0
|
|
20240828,202700,252274980,5300,5300,5300,5300,0
|
|
20240828,202600,252274980,5300,5300,5300,5300,0
|
|
20240828,202500,252274980,5300,5300,5300,5300,0
|
|
20240828,202400,252274980,5300,5300,5300,5300,0
|
|
20240828,202300,252274980,5300,5300,5300,5300,0
|
|
20240828,202200,252274980,5300,5300,5300,5300,0
|
|
20240828,202100,252274980,5300,5300,5300,5300,0
|
|
20240828,202000,252274980,5300,5300,5300,5300,0
|
|
20240828,201900,252274980,5300,5300,5300,5300,0
|
|
20240828,201800,252274980,5300,5300,5300,5300,0
|
|
20240828,201700,252274980,5300,5300,5300,5300,0
|
|
20240828,201600,252274980,5300,5300,5300,5300,0
|
|
20240828,201500,252274980,5300,5300,5300,5300,0
|
|
20240828,201400,252274980,5300,5300,5300,5300,0
|
|
20240828,201300,252274980,5300,5300,5300,5300,0
|
|
20240828,201200,252274980,5300,5300,5300,5300,0
|
|
20240828,201100,252274980,5300,5300,5300,5300,0
|
|
20240828,201000,252274980,5300,5300,5300,5300,0
|
|
20240828,200900,252274980,5300,5300,5300,5300,0
|
|
20240828,200800,252274980,5300,5300,5300,5300,1505
|
|
20240828,200700,252274980,5300,5300,5300,5300,0
|
|
20240828,200600,252274980,5300,5300,5300,5300,0
|
|
20240828,200500,252274980,5300,5300,5300,5300,0
|
|
20240828,200400,252274980,5300,5300,5300,5300,0
|
|
20240828,200300,252274980,5300,5300,5300,5300,0
|
|
20240828,200200,252274980,5300,5300,5300,5300,0
|
|
20240828,200100,252274980,5300,5300,5300,5300,0
|
|
20240828,200000,252274980,5300,5300,5300,5300,0
|
|
20240828,195900,252274980,5300,5300,5300,5300,0
|
|
20240828,195800,252274980,5300,5300,5300,5300,0
|
|
20240828,195700,252274980,5300,5300,5300,5300,0
|
|
20240828,195600,252274980,5300,5300,5300,5300,0
|
|
20240828,195500,252274980,5300,5300,5300,5300,0
|
|
20240828,195400,252274980,5300,5300,5300,5300,0
|
|
20240828,195300,252274980,5300,5300,5300,5300,0
|
|
20240828,195200,252274980,5300,5300,5300,5300,0
|
|
20240828,195100,252274980,5300,5300,5300,5300,0
|
|
20240828,195000,252274980,5300,5300,5300,5300,0
|
|
20240828,194900,252274980,5300,5300,5300,5300,0
|
|
20240828,194800,252274980,5300,5300,5300,5300,0
|
|
20240828,194700,252274980,5300,5300,5300,5300,0
|
|
20240828,194600,252274980,5300,5300,5300,5300,0
|
|
20240828,194500,252274980,5300,5300,5300,5300,0
|
|
20240828,194400,252274980,5300,5300,5300,5300,0
|
|
20240828,194300,252274980,5300,5300,5300,5300,0
|
|
20240828,194200,252274980,5300,5300,5300,5300,0
|
|
20240828,194100,252274980,5300,5300,5300,5300,0
|
|
20240828,194000,252274980,5300,5300,5300,5300,0
|
|
20240828,193900,252274980,5300,5300,5300,5300,0
|
|
20240828,193800,252274980,5300,5300,5300,5300,1505
|
|
20240828,193700,252274980,5300,5300,5300,5300,0
|
|
20240828,193600,252274980,5300,5300,5300,5300,0
|
|
20240828,193500,252274980,5300,5300,5300,5300,0
|
|
20240828,193400,252274980,5300,5300,5300,5300,0
|
|
20240828,193300,252274980,5300,5300,5300,5300,0
|
|
20240828,193200,252274980,5300,5300,5300,5300,0
|
|
20240828,193100,252274980,5300,5300,5300,5300,0
|
|
20240828,193000,252274980,5300,5300,5300,5300,0
|
|
20240828,192900,252274980,5300,5300,5300,5300,0
|
|
20240828,192800,252274980,5300,5300,5300,5300,0
|
|
20240828,192700,252274980,5300,5300,5300,5300,0
|
|
20240828,192600,252274980,5300,5300,5300,5300,0
|
|
20240828,192500,252274980,5300,5300,5300,5300,0
|
|
20240828,192400,252274980,5300,5300,5300,5300,0
|
|
20240828,192300,252274980,5300,5300,5300,5300,0
|
|
20240828,192200,252274980,5300,5300,5300,5300,0
|
|
20240828,192100,252274980,5300,5300,5300,5300,0
|
|
20240828,192000,252274980,5300,5300,5300,5300,0
|
|
20240828,191900,252274980,5300,5300,5300,5300,0
|
|
20240828,191800,252274980,5300,5300,5300,5300,0
|
|
20240828,191700,252274980,5300,5300,5300,5300,0
|
|
20240828,191600,252274980,5300,5300,5300,5300,0
|
|
20240828,191500,252274980,5300,5300,5300,5300,0
|
|
20240828,191400,252274980,5300,5300,5300,5300,0
|
|
20240828,191300,252274980,5300,5300,5300,5300,0
|
|
20240828,191200,252274980,5300,5300,5300,5300,0
|
|
20240828,191100,252274980,5300,5300,5300,5300,0
|
|
20240828,191000,252274980,5300,5300,5300,5300,0
|
|
20240828,190900,252274980,5300,5300,5300,5300,0
|
|
20240828,190800,252274980,5300,5300,5300,5300,1505
|
|
20240828,190700,252274980,5300,5300,5300,5300,0
|
|
20240828,190600,252274980,5300,5300,5300,5300,0
|
|
20240828,190500,252274980,5300,5300,5300,5300,0
|
|
20240828,190400,252274980,5300,5300,5300,5300,0
|
|
20240828,190300,252274980,5300,5300,5300,5300,0
|
|
20240828,190200,252274980,5300,5300,5300,5300,0
|
|
20240828,190100,252274980,5300,5300,5300,5300,0
|
|
20240828,190000,252274980,5300,5300,5300,5300,0
|
|
20240828,185900,252274980,5300,5300,5300,5300,0
|
|
20240828,185800,252274980,5300,5300,5300,5300,0
|
|
20240828,185700,252274980,5300,5300,5300,5300,0
|
|
20240828,185600,252274980,5300,5300,5300,5300,0
|
|
20240828,185500,252274980,5300,5300,5300,5300,0
|
|
20240828,185400,252274980,5300,5300,5300,5300,0
|
|
20240828,185300,252274980,5300,5300,5300,5300,0
|
|
20240828,185200,252274980,5300,5300,5300,5300,0
|
|
20240828,185100,252274980,5300,5300,5300,5300,0
|
|
20240828,185000,252274980,5300,5300,5300,5300,0
|
|
20240828,184900,252274980,5300,5300,5300,5300,0
|
|
20240828,184800,252274980,5300,5300,5300,5300,0
|
|
20240828,184700,252274980,5300,5300,5300,5300,0
|
|
20240828,184600,252274980,5300,5300,5300,5300,0
|
|
20240828,184500,252274980,5300,5300,5300,5300,0
|
|
20240828,184400,252274980,5300,5300,5300,5300,0
|
|
20240828,184300,252274980,5300,5300,5300,5300,0
|
|
20240828,184200,252274980,5300,5300,5300,5300,0
|
|
20240828,184100,252274980,5300,5300,5300,5300,0
|
|
20240828,184000,252274980,5300,5300,5300,5300,0
|
|
20240828,183900,252274980,5300,5300,5300,5300,0
|
|
20240828,183800,252274980,5300,5300,5300,5300,1505
|
|
20240828,183700,252274980,5300,5300,5300,5300,0
|
|
20240828,183600,252274980,5300,5300,5300,5300,0
|
|
20240828,183500,252274980,5300,5300,5300,5300,0
|
|
20240828,183400,252274980,5300,5300,5300,5300,0
|
|
20240828,183300,252274980,5300,5300,5300,5300,0
|
|
20240828,183200,252274980,5300,5300,5300,5300,0
|
|
20240828,183100,252274980,5300,5300,5300,5300,0
|
|
20240828,183000,252274980,5300,5300,5300,5300,0
|
|
20240828,182900,252274980,5300,5300,5300,5300,0
|
|
20240828,182800,252274980,5300,5300,5300,5300,0
|
|
20240828,182700,252274980,5300,5300,5300,5300,0
|
|
20240828,182600,252274980,5300,5300,5300,5300,0
|
|
20240828,182500,252274980,5300,5300,5300,5300,0
|
|
20240828,182400,252274980,5300,5300,5300,5300,0
|
|
20240828,182300,252274980,5300,5300,5300,5300,0
|
|
20240828,182200,252274980,5300,5300,5300,5300,0
|
|
20240828,182100,252274980,5300,5300,5300,5300,0
|
|
20240828,182000,252274980,5300,5300,5300,5300,0
|
|
20240828,181900,252274980,5300,5300,5300,5300,0
|
|
20240828,181800,252274980,5300,5300,5300,5300,0
|
|
20240828,181700,252274980,5300,5300,5300,5300,0
|
|
20240828,181600,252274980,5300,5300,5300,5300,0
|
|
20240828,181500,252274980,5300,5300,5300,5300,0
|
|
20240828,181400,252274980,5300,5300,5300,5300,0
|
|
20240828,181300,252274980,5300,5300,5300,5300,0
|
|
20240828,181200,252274980,5300,5300,5300,5300,0
|
|
20240828,181100,252274980,5300,5300,5300,5300,0
|
|
20240828,181000,252274980,5300,5300,5300,5300,0
|
|
20240828,180900,252274980,5300,5300,5300,5300,0
|
|
20240828,180800,252274980,5300,5300,5300,5300,1505
|
|
20240828,180700,252274980,5300,5300,5300,5300,0
|
|
20240828,180600,252274980,5300,5300,5300,5300,0
|
|
20240828,180500,252274980,5300,5300,5300,5300,0
|
|
20240828,180400,252274980,5300,5300,5300,5300,0
|
|
20240828,180300,252274980,5300,5300,5300,5300,0
|
|
20240828,180200,252274980,5300,5300,5300,5300,0
|
|
20240828,180100,252274980,5300,5300,5300,5300,0
|
|
20240828,180000,252274980,5300,5300,5300,5300,0
|
|
20240828,175900,252274980,5300,5300,5300,5300,0
|
|
20240828,175800,252274980,5300,5300,5300,5300,0
|
|
20240828,175700,252274980,5300,5300,5300,5300,0
|
|
20240828,175600,252274980,5300,5300,5300,5300,0
|
|
20240828,175500,252274980,5300,5300,5300,5300,0
|
|
20240828,175400,252274980,5300,5300,5300,5300,0
|
|
20240828,175300,252274980,5300,5300,5300,5300,0
|
|
20240828,175200,252274980,5300,5300,5300,5300,0
|
|
20240828,175100,252274980,5300,5300,5300,5300,0
|
|
20240828,175000,252274980,5300,5300,5300,5300,0
|
|
20240828,174900,252274980,5300,5300,5300,5300,0
|
|
20240828,174800,252274980,5300,5300,5300,5300,0
|
|
20240828,174700,252274980,5300,5300,5300,5300,0
|
|
20240828,174600,252274980,5300,5300,5300,5300,0
|
|
20240828,174500,252274980,5300,5300,5300,5300,0
|
|
20240828,174400,252274980,5300,5300,5300,5300,0
|
|
20240828,174300,252274980,5300,5300,5300,5300,0
|
|
20240828,174200,252274980,5300,5300,5300,5300,0
|
|
20240828,174100,252274980,5300,5300,5300,5300,0
|
|
20240828,174000,252274980,5300,5300,5300,5300,0
|
|
20240828,173900,252274980,5300,5300,5300,5300,0
|
|
20240828,173800,252274980,5300,5300,5300,5300,1505
|
|
20240828,173700,252274980,5300,5300,5300,5300,0
|
|
20240828,173600,252274980,5300,5300,5300,5300,0
|
|
20240828,173500,252274980,5300,5300,5300,5300,0
|
|
20240828,173400,252274980,5300,5300,5300,5300,0
|
|
20240828,173300,252274980,5300,5300,5300,5300,0
|
|
20240828,173200,252274980,5300,5300,5300,5300,0
|
|
20240828,173100,252274980,5300,5300,5300,5300,0
|
|
20240828,173000,252274980,5300,5300,5300,5300,0
|
|
20240828,172900,252274980,5300,5300,5300,5300,0
|
|
20240828,172800,252274980,5300,5300,5300,5300,0
|
|
20240828,172700,252274980,5300,5300,5300,5300,0
|
|
20240828,172600,252274980,5300,5300,5300,5300,0
|
|
20240828,172500,252274980,5300,5300,5300,5300,0
|
|
20240828,172400,252274980,5300,5300,5300,5300,0
|
|
20240828,172300,252274980,5300,5300,5300,5300,0
|
|
20240828,172200,252274980,5300,5300,5300,5300,0
|
|
20240828,172100,252274980,5300,5300,5300,5300,0
|
|
20240828,172000,252274980,5300,5300,5300,5300,0
|
|
20240828,171900,252274980,5300,5300,5300,5300,0
|
|
20240828,171800,252274980,5300,5300,5300,5300,0
|
|
20240828,171700,252274980,5300,5300,5300,5300,0
|
|
20240828,171600,252274980,5300,5300,5300,5300,0
|
|
20240828,171500,252274980,5300,5300,5300,5300,0
|
|
20240828,171400,252274980,5300,5300,5300,5300,0
|
|
20240828,171300,252274980,5300,5300,5300,5300,0
|
|
20240828,171200,252274980,5300,5300,5300,5300,0
|
|
20240828,171100,252274980,5300,5300,5300,5300,0
|
|
20240828,171000,252274980,5300,5300,5300,5300,0
|
|
20240828,170900,252274980,5300,5300,5300,5300,0
|
|
20240828,170800,252274980,5300,5300,5300,5300,1505
|
|
20240828,170700,252274980,5300,5300,5300,5300,0
|
|
20240828,170600,252274980,5300,5300,5300,5300,0
|
|
20240828,170500,252274980,5300,5300,5300,5300,0
|
|
20240828,170400,252274980,5300,5300,5300,5300,0
|
|
20240828,170300,252274980,5300,5300,5300,5300,0
|
|
20240828,170200,252274980,5300,5300,5300,5300,0
|
|
20240828,170100,252274980,5300,5300,5300,5300,0
|
|
20240828,170000,252274980,5300,5300,5300,5300,0
|
|
20240828,165900,252274980,5300,5300,5300,5300,0
|
|
20240828,165800,252274980,5300,5300,5300,5300,0
|
|
20240828,165700,252274980,5300,5300,5300,5300,0
|
|
20240828,165600,252274980,5300,5300,5300,5300,0
|
|
20240828,165500,252274980,5300,5300,5300,5300,0
|
|
20240828,165400,252274980,5300,5300,5300,5300,0
|
|
20240828,165300,252274980,5300,5300,5300,5300,0
|
|
20240828,165200,252274980,5300,5300,5300,5300,0
|
|
20240828,165100,252274980,5300,5300,5300,5300,0
|
|
20240828,165000,252274980,5300,5300,5300,5300,0
|
|
20240828,164900,252274980,5300,5300,5300,5300,0
|
|
20240828,164800,252274980,5300,5300,5300,5300,0
|
|
20240828,164700,252274980,5300,5300,5300,5300,0
|
|
20240828,164600,252274980,5300,5300,5300,5300,0
|
|
20240828,164500,252274980,5300,5300,5300,5300,0
|
|
20240828,164400,252274980,5300,5300,5300,5300,0
|
|
20240828,164300,252274980,5300,5300,5300,5300,0
|
|
20240828,164200,252274980,5300,5300,5300,5300,0
|
|
20240828,164100,252274980,5300,5300,5300,5300,0
|
|
20240828,164000,252274980,5300,5300,5300,5300,0
|
|
20240828,163900,252274980,5300,5300,5300,5300,0
|
|
20240828,163800,252274980,5300,5300,5300,5300,1505
|
|
20240828,163700,252274980,5300,5300,5300,5300,0
|
|
20240828,163600,252274980,5300,5300,5300,5300,0
|
|
20240828,163500,252274980,5300,5300,5300,5300,0
|
|
20240828,163400,252274980,5300,5300,5300,5300,0
|
|
20240828,163300,252274980,5300,5300,5300,5300,0
|
|
20240828,163200,252274980,5300,5300,5300,5300,0
|
|
20240828,163100,252274980,5300,5300,5300,5300,0
|
|
20240828,163000,252274980,5300,5300,5300,5300,0
|
|
20240828,162900,252274980,5300,5300,5300,5300,0
|
|
20240828,162800,252274980,5300,5300,5300,5300,0
|
|
20240828,162700,252274980,5300,5300,5300,5300,0
|
|
20240828,162600,252274980,5300,5300,5300,5300,0
|
|
20240828,162500,252274980,5300,5300,5300,5300,0
|
|
20240828,162400,252274980,5300,5300,5300,5300,0
|
|
20240828,162300,252274980,5300,5300,5300,5300,0
|
|
20240828,162200,252274980,5300,5300,5300,5300,0
|
|
20240828,162100,252274980,5300,5300,5300,5300,0
|
|
20240828,162000,252274980,5300,5300,5300,5300,0
|
|
20240828,161900,252274980,5300,5300,5300,5300,0
|
|
20240828,161800,252274980,5300,5300,5300,5300,0
|
|
20240828,161700,252274980,5300,5300,5300,5300,0
|
|
20240828,161600,252274980,5300,5300,5300,5300,0
|
|
20240828,161500,252274980,5300,5300,5300,5300,0
|
|
20240828,161400,252274980,5300,5300,5300,5300,0
|
|
20240828,161300,252274980,5300,5300,5300,5300,0
|
|
20240828,161200,252274980,5300,5300,5300,5300,0
|
|
20240828,161100,252274980,5300,5300,5300,5300,0
|
|
20240828,161000,252274980,5300,5300,5300,5300,0
|
|
20240828,160900,252274980,5300,5300,5300,5300,0
|
|
20240828,160800,252274980,5300,5300,5300,5300,1505
|
|
20240828,160700,252274980,5300,5300,5300,5300,0
|
|
20240828,160600,252274980,5300,5300,5300,5300,0
|
|
20240828,160500,252274980,5300,5300,5300,5300,0
|
|
20240828,160400,252274980,5300,5300,5300,5300,0
|
|
20240828,160300,252274980,5300,5300,5300,5300,0
|
|
20240828,160200,252274980,5300,5300,5300,5300,0
|
|
20240828,160100,252274980,5300,5300,5300,5300,0
|
|
20240828,160000,252274980,5300,5300,5300,5300,0
|
|
20240828,155900,252274980,5300,5300,5300,5300,0
|
|
20240828,155800,252274980,5300,5300,5300,5300,0
|
|
20240828,155700,252274980,5300,5300,5300,5300,0
|
|
20240828,155600,252274980,5300,5300,5300,5300,0
|
|
20240828,155500,252274980,5300,5300,5300,5300,0
|
|
20240828,155400,252274980,5300,5300,5300,5300,0
|
|
20240828,155300,252274980,5300,5300,5300,5300,0
|
|
20240828,155200,252274980,5300,5300,5300,5300,0
|
|
20240828,155100,252274980,5300,5300,5300,5300,0
|
|
20240828,155000,252274980,5300,5300,5300,5300,0
|
|
20240828,154900,252274980,5300,5300,5300,5300,0
|
|
20240828,154800,252274980,5300,5300,5300,5300,0
|
|
20240828,154700,252274980,5300,5300,5300,5300,0
|
|
20240828,154600,252274980,5300,5300,5300,5300,0
|
|
20240828,154500,252274980,5300,5300,5300,5300,0
|
|
20240828,154400,252274980,5300,5300,5300,5300,0
|
|
20240828,154300,252274980,5300,5300,5300,5300,0
|
|
20240828,154200,252274980,5300,5300,5300,5300,0
|
|
20240828,154100,252274980,5300,5300,5300,5300,0
|
|
20240828,154000,252274980,5300,5300,5300,5300,0
|
|
20240828,153900,252274980,5300,5300,5300,5300,0
|
|
20240828,153800,252274980,5300,5300,5300,5300,1505
|
|
20240828,153700,252274980,5300,5300,5300,5300,0
|
|
20240828,153600,252274980,5300,5300,5300,5300,0
|
|
20240828,153500,252274980,5300,5300,5300,5300,0
|
|
20240828,153400,252274980,5300,5300,5300,5300,0
|
|
20240828,153300,252274980,5300,5300,5300,5300,0
|
|
20240828,153200,252274980,5300,5300,5300,5300,0
|
|
20240828,153100,252274980,5300,5300,5300,5300,0
|
|
20240828,153000,252274980,5300,5300,5300,5300,1505
|
|
20240828,152900,244298480,5290,5290,5290,5290,0
|
|
20240828,152800,244298480,5290,5290,5290,5290,0
|
|
20240828,152700,244298480,5290,5290,5290,5290,0
|
|
20240828,152600,244298480,5290,5290,5290,5290,0
|
|
20240828,152500,244298480,5290,5290,5290,5290,0
|
|
20240828,152400,244298480,5290,5290,5290,5290,0
|
|
20240828,152300,244298480,5290,5290,5290,5290,0
|
|
20240828,152200,244298480,5290,5290,5290,5290,0
|
|
20240828,152100,244298480,5290,5290,5290,5290,0
|
|
20240828,152000,244298480,5290,5290,5290,5290,0
|
|
20240828,151900,244298480,5290,5250,5290,5250,280
|
|
20240828,151800,242824520,5280,5280,5280,5280,0
|
|
20240828,151700,242824520,5280,5250,5280,5250,2
|
|
20240828,151600,242813990,5250,5250,5250,5250,2
|
|
20240828,151500,242803490,5260,5260,5260,5260,7
|
|
20240828,151400,242766670,5260,5260,5260,5260,0
|
|
20240828,151300,242766670,5260,5260,5260,5260,0
|
|
20240828,151200,242766670,5260,5260,5260,5260,0
|
|
20240828,151100,242766670,5260,5260,5260,5260,266
|
|
20240828,151000,241367510,5260,5260,5260,5260,1185
|
|
20240828,150900,235134410,5280,5280,5280,5280,1
|
|
20240828,150800,235129130,5260,5280,5280,5260,51
|
|
20240828,150700,234860800,5260,5260,5260,5260,121
|
|
20240828,150600,234224340,5260,5260,5260,5260,430
|
|
20240828,150500,231962540,5260,5260,5280,5260,139
|
|
20240828,150400,231231360,5260,5270,5290,5260,113
|
|
20240828,150300,230635250,5260,5260,5260,5260,0
|
|
20240828,150200,230635250,5260,5270,5270,5260,39
|
|
20240828,150100,230430000,5270,5270,5270,5270,0
|
|
20240828,150000,230430000,5270,5270,5270,5270,190
|
|
20240828,145900,229428700,5270,5270,5270,5270,0
|
|
20240828,145800,229428700,5270,5270,5270,5270,0
|
|
20240828,145700,229428700,5270,5270,5270,5270,0
|
|
20240828,145600,229428700,5270,5270,5270,5270,0
|
|
20240828,145500,229428700,5270,5270,5270,5270,8
|
|
20240828,145400,229386540,5270,5270,5270,5270,46
|
|
20240828,145300,229144120,5270,5280,5280,5270,104
|
|
20240828,145200,228596000,5280,5280,5280,5280,0
|
|
20240828,145100,228596000,5280,5280,5280,5280,11
|
|
20240828,145000,228537920,5290,5290,5290,5290,14
|
|
20240828,144900,228463860,5290,5290,5290,5290,100
|
|
20240828,144800,227934860,5290,5290,5290,5290,0
|
|
20240828,144700,227934860,5290,5290,5290,5290,1
|
|
20240828,144600,227929570,5290,5290,5290,5290,56
|
|
20240828,144500,227633330,5300,5290,5300,5290,324
|
|
20240828,144400,225919200,5300,5300,5300,5300,0
|
|
20240828,144300,225919200,5300,5300,5300,5300,0
|
|
20240828,144200,225919200,5300,5300,5300,5300,0
|
|
20240828,144100,225919200,5300,5300,5300,5300,0
|
|
20240828,144000,225919200,5300,5300,5300,5300,0
|
|
20240828,143900,225919200,5300,5300,5300,5300,0
|
|
20240828,143800,225919200,5300,5300,5300,5300,0
|
|
20240828,143700,225919200,5300,5300,5300,5300,2
|
|
20240828,143600,225908600,5280,5280,5280,5280,5
|
|
20240828,143500,225882200,5300,5300,5300,5300,0
|
|
20240828,143400,225882200,5300,5300,5300,5300,0
|
|
20240828,143300,225882200,5300,5300,5300,5300,535
|
|
20240828,143200,223046700,5280,5280,5280,5280,0
|
|
20240828,143100,223046700,5280,5280,5280,5280,557
|
|
20240828,143000,220105740,5300,5300,5300,5300,0
|
|
20240828,142900,220105740,5300,5300,5300,5300,0
|
|
20240828,142800,220105740,5300,5290,5300,5290,7
|
|
20240828,142700,220068700,5280,5280,5280,5280,243
|
|
20240828,142600,218785660,5280,5280,5280,5280,1
|
|
20240828,142500,218780380,5240,5240,5240,5240,0
|
|
20240828,142400,218780380,5240,5240,5240,5240,389
|
|
20240828,142300,216742020,5240,5260,5260,5240,100
|
|
20240828,142200,216217220,5260,5260,5260,5260,290
|
|
20240828,142100,214691820,5240,5280,5280,5240,10
|
|
20240828,142000,214639330,5240,5270,5270,5240,398
|
|
20240828,141900,212551440,5290,5290,5290,5290,0
|
|
20240828,141800,212551440,5290,5290,5290,5290,0
|
|
20240828,141700,212551440,5290,5280,5290,5280,516
|
|
20240828,141600,209826590,5300,5300,5300,5300,5
|
|
20240828,141500,209800090,5310,5310,5310,5300,348
|
|
20240828,141400,207955660,5310,5310,5310,5310,259
|
|
20240828,141300,206580370,5310,5310,5310,5310,12
|
|
20240828,141200,206516650,5310,5310,5310,5310,200
|
|
20240828,141100,205454650,5310,5300,5310,5300,2
|
|
20240828,141000,205444040,5300,5300,5300,5300,0
|
|
20240828,140900,205444040,5300,5270,5300,5260,526
|
|
20240828,140800,202668860,5300,5300,5310,5270,556
|
|
20240828,140700,199730430,5310,5280,5310,5270,301
|
|
20240828,140600,198143920,5310,5300,5310,5290,418
|
|
20240828,140500,195926800,5310,5300,5310,5300,200
|
|
20240828,140400,194865950,5310,5310,5310,5310,0
|
|
20240828,140300,194865950,5310,5290,5310,5290,1284
|
|
20240828,140200,188066150,5290,5280,5290,5280,200
|
|
20240828,140100,187009190,5290,5290,5290,5290,2
|
|
20240828,140000,186998610,5280,5260,5280,5260,839
|
|
20240828,135900,182579420,5270,5270,5270,5270,0
|
|
20240828,135800,182579420,5270,5270,5270,5270,2
|
|
20240828,135700,182568880,5260,5260,5260,5260,390
|
|
20240828,135600,180517480,5260,5240,5260,5240,93
|
|
20240828,135500,180029800,5240,5230,5240,5230,13
|
|
20240828,135400,179961790,5220,5220,5220,5220,0
|
|
20240828,135300,179961790,5220,5220,5220,5220,1
|
|
20240828,135200,179956570,5230,5230,5230,5230,0
|
|
20240828,135100,179956570,5230,5230,5230,5230,0
|
|
20240828,135000,179956570,5230,5230,5230,5230,1
|
|
20240828,134900,179951340,5210,5210,5210,5210,2
|
|
20240828,134800,179940920,5220,5220,5220,5220,10
|
|
20240828,134700,179888720,5240,5240,5240,5240,0
|
|
20240828,134600,179888720,5240,5240,5240,5240,0
|
|
20240828,134500,179888720,5240,5240,5240,5240,0
|
|
20240828,134400,179888720,5240,5240,5240,5240,0
|
|
20240828,134300,179888720,5240,5240,5240,5240,0
|
|
20240828,134200,179888720,5240,5240,5240,5240,19
|
|
20240828,134100,179789160,5240,5240,5240,5240,0
|
|
20240828,134000,179789160,5240,5230,5240,5230,20
|
|
20240828,133900,179684370,5240,5240,5240,5240,0
|
|
20240828,133800,179684370,5240,5240,5240,5240,0
|
|
20240828,133700,179684370,5240,5240,5240,5240,0
|
|
20240828,133600,179684370,5240,5220,5240,5220,218
|
|
20240828,133500,178543340,5180,5230,5230,5180,899
|
|
20240828,133400,173867470,5230,5230,5230,5230,37
|
|
20240828,133300,173673960,5260,5260,5260,5260,26
|
|
20240828,133200,173537200,5260,5260,5260,5260,0
|
|
20240828,133100,173537200,5260,5260,5260,5260,0
|
|
20240828,133000,173537200,5260,5260,5260,5260,19
|
|
20240828,132900,173437260,5260,5260,5260,5260,0
|
|
20240828,132800,173437260,5260,5250,5260,5250,379
|
|
20240828,132700,171447490,5250,5250,5250,5250,2
|
|
20240828,132600,171436990,5230,5230,5230,5230,0
|
|
20240828,132500,171436990,5230,5230,5230,5230,0
|
|
20240828,132400,171436990,5230,5230,5230,5230,0
|
|
20240828,132300,171436990,5230,5230,5230,5230,9
|
|
20240828,132200,171389920,5230,5230,5230,5230,6
|
|
20240828,132100,171358540,5230,5230,5230,5230,27
|
|
20240828,132000,171217330,5260,5260,5260,5260,0
|
|
20240828,131900,171217330,5260,5260,5260,5260,0
|
|
20240828,131800,171217330,5260,5260,5260,5260,0
|
|
20240828,131700,171217330,5260,5260,5260,5260,0
|
|
20240828,131600,171217330,5260,5260,5260,5260,0
|
|
20240828,131500,171217330,5260,5260,5260,5260,0
|
|
20240828,131400,171217330,5260,5260,5260,5260,33
|
|
20240828,131300,171043750,5270,5270,5270,5270,0
|
|
20240828,131200,171043750,5270,5270,5270,5270,0
|
|
20240828,131100,171043750,5270,5240,5270,5240,22
|
|
20240828,131000,170928380,5230,5200,5240,5200,6
|
|
20240828,130900,170897040,5200,5270,5270,5200,1986
|
|
20240828,130800,160564610,5240,5240,5240,5240,10
|
|
20240828,130700,160512210,5280,5250,5280,5250,45
|
|
20240828,130600,160275620,5250,5250,5250,5250,0
|
|
20240828,130500,160275620,5250,5250,5250,5250,0
|
|
20240828,130400,160275620,5250,5250,5250,5250,0
|
|
20240828,130300,160275620,5250,5250,5250,5250,1
|
|
20240828,130200,160270370,5270,5270,5270,5270,100
|
|
20240828,130100,159743370,5270,5250,5270,5250,179
|
|
20240828,130000,158801300,5270,5270,5270,5270,0
|
|
20240828,125900,158801300,5270,5270,5270,5270,0
|
|
20240828,125800,158801300,5270,5270,5270,5270,100
|
|
20240828,125700,158274300,5270,5260,5270,5260,34
|
|
20240828,125600,158095420,5260,5220,5260,5220,1030
|
|
20240828,125500,152703120,5230,5240,5240,5230,15
|
|
20240828,125400,152624630,5240,5240,5240,5240,7
|
|
20240828,125300,152587950,5260,5260,5260,5260,0
|
|
20240828,125200,152587950,5260,5260,5260,5260,0
|
|
20240828,125100,152587950,5260,5260,5260,5260,0
|
|
20240828,125000,152587950,5260,5260,5260,5260,30
|
|
20240828,124900,152430150,5260,5260,5260,5260,0
|
|
20240828,124800,152430150,5260,5260,5260,5260,100
|
|
20240828,124700,151904150,5250,5250,5250,5250,0
|
|
20240828,124600,151904150,5250,5250,5250,5250,925
|
|
20240828,124500,147047900,5240,5240,5240,5240,200
|
|
20240828,124400,145999900,5250,5250,5250,5250,0
|
|
20240828,124300,145999900,5250,5250,5250,5250,0
|
|
20240828,124200,145999900,5250,5250,5250,5250,88
|
|
20240828,124100,145537900,5250,5250,5250,5250,1
|
|
20240828,124000,145532650,5250,5240,5250,5240,70
|
|
20240828,123900,145165830,5240,5240,5240,5240,0
|
|
20240828,123800,145165830,5240,5240,5240,5240,0
|
|
20240828,123700,145165830,5240,5240,5240,5240,20
|
|
20240828,123600,145061030,5250,5250,5250,5250,2
|
|
20240828,123500,145050530,5250,5250,5250,5250,0
|
|
20240828,123400,145050530,5250,5250,5250,5250,0
|
|
20240828,123300,145050530,5250,5250,5250,5250,0
|
|
20240828,123200,145050530,5250,5220,5250,5220,5
|
|
20240828,123100,145024400,5250,5250,5250,5250,0
|
|
20240828,123000,145024400,5250,5240,5250,5240,276
|
|
20240828,122900,143576370,5240,5240,5240,5240,0
|
|
20240828,122800,143576370,5240,5240,5240,5240,200
|
|
20240828,122700,142528370,5240,5240,5240,5240,100
|
|
20240828,122600,142004370,5210,5210,5210,5210,0
|
|
20240828,122500,142004370,5210,5210,5210,5210,0
|
|
20240828,122400,142004370,5210,5210,5210,5210,108
|
|
20240828,122300,141441690,5210,5210,5210,5210,0
|
|
20240828,122200,141441690,5210,5210,5210,5210,1
|
|
20240828,122100,141436480,5210,5210,5210,5210,91
|
|
20240828,122000,140962370,5210,5210,5210,5210,37
|
|
20240828,121900,140769600,5210,5210,5210,5210,0
|
|
20240828,121800,140769600,5210,5210,5210,5210,75
|
|
20240828,121700,140378850,5210,5250,5260,5210,320
|
|
20240828,121600,138697870,5250,5250,5250,5250,0
|
|
20240828,121500,138697870,5250,5210,5250,5210,600
|
|
20240828,121400,135569090,5230,5230,5230,5230,0
|
|
20240828,121300,135569090,5230,5220,5230,5210,33
|
|
20240828,121200,135397090,5230,5230,5230,5230,0
|
|
20240828,121100,135397090,5230,5230,5230,5230,0
|
|
20240828,121000,135397090,5230,5230,5230,5230,258
|
|
20240828,120900,134047750,5230,5240,5240,5230,742
|
|
20240828,120800,130167060,5260,5260,5260,5260,0
|
|
20240828,120700,130167060,5260,5260,5260,5260,2
|
|
20240828,120600,130156540,5250,5260,5260,5250,4
|
|
20240828,120500,130135520,5230,5240,5240,5230,4
|
|
20240828,120400,130114570,5250,5260,5260,5250,38
|
|
20240828,120300,129915040,5260,5260,5260,5260,0
|
|
20240828,120200,129915040,5260,5240,5260,5220,441
|
|
20240828,120100,127607810,5240,5240,5240,5240,39
|
|
20240828,120000,127403450,5260,5260,5260,5260,164
|
|
20240828,115900,126540810,5240,5240,5240,5240,422
|
|
20240828,115800,124329530,5260,5260,5260,5260,3
|
|
20240828,115700,124313750,5260,5260,5260,5260,8
|
|
20240828,115600,124271670,5240,5300,5300,5240,1683
|
|
20240828,115500,115449070,5300,5300,5300,5300,0
|
|
20240828,115400,115449070,5300,5270,5300,5260,477
|
|
20240828,115300,112939860,5300,5300,5300,5300,0
|
|
20240828,115200,112939860,5300,5300,5300,5280,112
|
|
20240828,115100,112346410,5300,5280,5300,5270,202
|
|
20240828,115000,111276060,5310,5310,5310,5310,0
|
|
20240828,114900,111276060,5310,5300,5310,5300,194
|
|
20240828,114800,110246770,5300,5290,5310,5280,612
|
|
20240828,114700,107014270,5310,5310,5310,5310,0
|
|
20240828,114600,107014270,5310,5310,5310,5310,60
|
|
20240828,114500,106695670,5310,5310,5310,5310,50
|
|
20240828,114400,106430170,5320,5320,5320,5320,15
|
|
20240828,114300,106350370,5330,5300,5330,5260,1187
|
|
20240828,114200,100073880,5330,5330,5330,5330,5
|
|
20240828,114100,100047230,5330,5310,5330,5310,120
|
|
20240828,114000,99407730,5330,5290,5340,5260,1474
|
|
20240828,113900,91586140,5300,5300,5300,5300,100
|
|
20240828,113800,91056140,5260,5290,5310,5260,1694
|
|
20240828,113700,82085650,5290,5260,5290,5260,1221
|
|
20240828,113600,75644290,5260,5230,5260,5230,553
|
|
20240828,113500,72752010,5270,5270,5270,5270,0
|
|
20240828,113400,72752010,5270,5270,5270,5270,0
|
|
20240828,113300,72752010,5270,5270,5270,5270,3
|
|
20240828,113200,72736200,5280,5280,5280,5280,0
|
|
20240828,113100,72736200,5280,5240,5280,5240,1003
|
|
20240828,113000,67454610,5250,5250,5250,5250,0
|
|
20240828,112900,67454610,5250,5250,5250,5250,20
|
|
20240828,112800,67349610,5250,5250,5250,5250,0
|
|
20240828,112700,67349610,5250,5250,5250,5250,0
|
|
20240828,112600,67349610,5250,5250,5250,5250,0
|
|
20240828,112500,67349610,5250,5250,5250,5250,0
|
|
20240828,112400,67349610,5250,5250,5250,5250,10
|
|
20240828,112300,67297110,5250,5250,5250,5250,22
|
|
20240828,112200,67181610,5220,5250,5250,5220,14
|
|
20240828,112100,67108290,5250,5250,5250,5250,3
|
|
20240828,112000,67092540,5250,5250,5250,5250,0
|
|
20240828,111900,67092540,5250,5250,5250,5250,0
|
|
20240828,111800,67092540,5250,5250,5250,5250,3
|
|
20240828,111700,67076790,5260,5250,5260,5250,990
|
|
20240828,111600,61870190,5250,5250,5250,5250,0
|
|
20240828,111500,61870190,5250,5250,5250,5250,100
|
|
20240828,111400,61345190,5260,5260,5260,5260,0
|
|
20240828,111300,61345190,5260,5260,5260,5260,0
|
|
20240828,111200,61345190,5260,5260,5260,5260,0
|
|
20240828,111100,61345190,5260,5260,5260,5260,3
|
|
20240828,111000,61329410,5260,5260,5260,5260,0
|
|
20240828,110900,61329410,5260,5260,5260,5260,6
|
|
20240828,110800,61297850,5230,5260,5260,5230,60
|
|
20240828,110700,60982490,5260,5260,5260,5260,602
|
|
20240828,110600,57815970,5270,5230,5280,5230,1194
|
|
20240828,110500,51548040,5240,5210,5240,5210,845
|
|
20240828,110400,47126660,5210,5210,5210,5210,6
|
|
20240828,110300,47095400,5210,5200,5210,5200,37
|
|
20240828,110200,46902830,5200,5190,5200,5190,227
|
|
20240828,110100,45723860,5190,5170,5190,5170,2002
|
|
20240828,110000,35343400,5180,5170,5180,5170,200
|
|
20240828,105900,34309180,5180,5180,5180,5180,0
|
|
20240828,105800,34309180,5180,5180,5180,5180,0
|
|
20240828,105700,34309180,5180,5180,5180,5180,0
|
|
20240828,105600,34309180,5180,5140,5180,5140,363
|
|
20240828,105500,32432930,5140,5140,5140,5140,3
|
|
20240828,105400,32417510,5140,5140,5140,5140,1
|
|
20240828,105300,32412370,5090,5090,5090,5090,0
|
|
20240828,105200,32412370,5090,5090,5090,5090,0
|
|
20240828,105100,32412370,5090,5090,5090,5090,0
|
|
20240828,105000,32412370,5090,5130,5130,5090,500
|
|
20240828,104900,29857550,5120,5120,5120,5120,0
|
|
20240828,104800,29857550,5120,5120,5120,5120,0
|
|
20240828,104700,29857550,5120,5120,5120,5120,0
|
|
20240828,104600,29857550,5120,5120,5120,5120,0
|
|
20240828,104500,29857550,5120,5120,5120,5120,0
|
|
20240828,104400,29857550,5120,5120,5120,5120,0
|
|
20240828,104300,29857550,5120,5120,5120,5120,2
|
|
20240828,104200,29847310,5130,5130,5130,5130,0
|
|
20240828,104100,29847310,5130,5130,5130,5130,0
|
|
20240828,104000,29847310,5130,5130,5130,5130,78
|
|
20240828,103900,29447170,5130,5130,5130,5130,0
|
|
20240828,103800,29447170,5130,5130,5130,5130,0
|
|
20240828,103700,29447170,5130,5130,5130,5130,264
|
|
20240828,103600,28092850,5160,5160,5160,5160,0
|
|
20240828,103500,28092850,5160,5160,5160,5160,0
|
|
20240828,103400,28092850,5160,5160,5160,5160,0
|
|
20240828,103300,28092850,5160,5160,5160,5160,2
|
|
20240828,103200,28082530,5130,5160,5160,5130,641
|
|
20240828,103100,24787830,5150,5150,5150,5150,0
|
|
20240828,103000,24787830,5150,5150,5150,5150,9
|
|
20240828,102900,24741480,5150,5150,5150,5150,0
|
|
20240828,102800,24741480,5150,5150,5150,5150,14
|
|
20240828,102700,24669380,5150,5140,5150,5140,265
|
|
20240828,102600,23307180,5150,5150,5150,5150,0
|
|
20240828,102500,23307180,5150,5150,5150,5150,0
|
|
20240828,102400,23307180,5150,5130,5150,5130,4
|
|
20240828,102300,23286640,5140,5140,5140,5140,0
|
|
20240828,102200,23286640,5140,5140,5140,5140,0
|
|
20240828,102100,23286640,5140,5140,5140,5140,0
|
|
20240828,102000,23286640,5140,5140,5140,5140,0
|
|
20240828,101900,23286640,5140,5140,5140,5140,0
|
|
20240828,101800,23286640,5140,5140,5140,5140,0
|
|
20240828,101700,23286640,5140,5140,5140,5140,0
|
|
20240828,101600,23286640,5140,5140,5140,5140,0
|
|
20240828,101500,23286640,5140,5140,5140,5140,0
|
|
20240828,101400,23286640,5140,5140,5140,5140,0
|
|
20240828,101300,23286640,5140,5140,5140,5140,0
|
|
20240828,101200,23286640,5140,5140,5140,5140,0
|
|
20240828,101100,23286640,5140,5140,5140,5140,0
|
|
20240828,101000,23286640,5140,5140,5140,5140,0
|
|
20240828,100900,23286640,5140,5140,5140,5140,0
|
|
20240828,100800,23286640,5140,5140,5140,5140,0
|
|
20240828,100700,23286640,5140,5140,5140,5140,4
|
|
20240828,100600,23266080,5140,5140,5140,5140,0
|
|
20240828,100500,23266080,5140,5140,5140,5140,0
|
|
20240828,100400,23266080,5140,5140,5140,5140,0
|
|
20240828,100300,23266080,5140,5140,5140,5140,1
|
|
20240828,100200,23260940,5140,5140,5140,5140,0
|
|
20240828,100100,23260940,5140,5140,5140,5140,0
|
|
20240828,100000,23260940,5140,5140,5140,5140,0
|
|
20240828,095900,23260940,5140,5140,5140,5140,0
|
|
20240828,095800,23260940,5140,5140,5140,5140,5
|
|
20240828,095700,23235240,5120,5120,5120,5120,0
|
|
20240828,095600,23235240,5120,5120,5120,5120,0
|
|
20240828,095500,23235240,5120,5120,5120,5120,0
|
|
20240828,095400,23235240,5120,5120,5120,5120,0
|
|
20240828,095300,23235240,5120,5140,5140,5120,19
|
|
20240828,095200,23137620,5100,5130,5130,5100,488
|
|
20240828,095100,20645880,5130,5130,5130,5130,0
|
|
20240828,095000,20645880,5130,5130,5130,5130,100
|
|
20240828,094900,20132880,5160,5160,5160,5160,0
|
|
20240828,094800,20132880,5160,5160,5160,5160,0
|
|
20240828,094700,20132880,5160,5160,5160,5160,0
|
|
20240828,094600,20132880,5160,5160,5160,5160,0
|
|
20240828,094500,20132880,5160,5160,5160,5160,0
|
|
20240828,094400,20132880,5160,5160,5160,5160,324
|
|
20240828,094300,18461040,5150,5150,5150,5150,302
|
|
20240828,094200,16905740,5160,5160,5160,5160,0
|
|
20240828,094100,16905740,5160,5160,5160,5160,0
|
|
20240828,094000,16905740,5160,5160,5160,5160,2
|
|
20240828,093900,16895420,5160,5160,5160,5160,1
|
|
20240828,093800,16890260,5130,5130,5130,5130,0
|
|
20240828,093700,16890260,5130,5130,5130,5130,0
|
|
20240828,093600,16890260,5130,5130,5130,5130,0
|
|
20240828,093500,16890260,5130,5130,5130,5130,0
|
|
20240828,093400,16890260,5130,5130,5130,5130,0
|
|
20240828,093300,16890260,5130,5130,5130,5130,0
|
|
20240828,093200,16890260,5130,5130,5130,5130,0
|
|
20240828,093100,16890260,5130,5130,5130,5130,0
|
|
20240828,093000,16890260,5130,5130,5130,5130,0
|
|
20240828,092900,16890260,5130,5130,5130,5130,75
|
|
20240828,092800,16505510,5130,5130,5130,5130,0
|
|
20240828,092700,16505510,5130,5130,5130,5130,0
|
|
20240828,092600,16505510,5130,5130,5130,5130,0
|
|
20240828,092500,16505510,5130,5130,5130,5130,0
|
|
20240828,092400,16505510,5130,5130,5130,5120,600
|
|
20240828,092300,13427640,5150,5150,5150,5150,0
|
|
20240828,092200,13427640,5150,5150,5150,5150,0
|
|
20240828,092100,13427640,5150,5150,5150,5150,0
|
|
20240828,092000,13427640,5150,5150,5150,5150,58
|
|
20240828,091900,13128940,5160,5170,5170,5160,665
|
|
20240828,091800,9692440,5160,5160,5160,5160,301
|
|
20240828,091700,8139280,5160,5160,5160,5160,0
|
|
20240828,091600,8139280,5160,5160,5160,5160,6
|
|
20240828,091500,8108320,5160,5160,5160,5160,132
|
|
20240828,091400,7427200,5150,5150,5150,5150,0
|
|
20240828,091300,7427200,5150,5150,5150,5150,100
|
|
20240828,091200,6912200,5150,5150,5150,5150,39
|
|
20240828,091100,6711350,5150,5150,5150,5150,0
|
|
20240828,091000,6711350,5150,5150,5150,5150,93
|
|
20240828,090900,6232400,5150,5150,5150,5150,0
|
|
20240828,090800,6232400,5150,5150,5150,5150,1
|
|
20240828,090700,6227250,5130,5140,5140,5130,321
|
|
20240828,090600,4580360,5150,5160,5160,5150,9
|
|
20240828,090500,4533980,5170,5170,5170,5170,9
|
|
20240828,090400,4487450,5180,5180,5180,5180,4
|
|
20240828,090300,4466730,5180,5190,5190,5180,25
|
|
20240828,090200,4336990,5220,5200,5220,5200,141
|
|
20240828,090100,3600990,5200,5210,5210,5200,9
|
|
20240828,090000,3554150,5220,5250,5250,5220,677
|