679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,201600,148007400,6020,6020,6020,6020,1507
|
|
20230828,201500,148007400,6020,6020,6020,6020,0
|
|
20230828,201400,148007400,6020,6020,6020,6020,0
|
|
20230828,201300,148007400,6020,6020,6020,6020,0
|
|
20230828,201200,148007400,6020,6020,6020,6020,0
|
|
20230828,201100,148007400,6020,6020,6020,6020,0
|
|
20230828,201000,148007400,6020,6020,6020,6020,0
|
|
20230828,200900,148007400,6020,6020,6020,6020,0
|
|
20230828,200800,148007400,6020,6020,6020,6020,0
|
|
20230828,200700,148007400,6020,6020,6020,6020,0
|
|
20230828,200600,148007400,6020,6020,6020,6020,0
|
|
20230828,200500,148007400,6020,6020,6020,6020,0
|
|
20230828,200400,148007400,6020,6020,6020,6020,0
|
|
20230828,200300,148007400,6020,6020,6020,6020,0
|
|
20230828,200200,148007400,6020,6020,6020,6020,0
|
|
20230828,200100,148007400,6020,6020,6020,6020,0
|
|
20230828,200000,148007400,6020,6020,6020,6020,0
|
|
20230828,195900,148007400,6020,6020,6020,6020,0
|
|
20230828,195800,148007400,6020,6020,6020,6020,0
|
|
20230828,195700,148007400,6020,6020,6020,6020,0
|
|
20230828,195600,148007400,6020,6020,6020,6020,0
|
|
20230828,195500,148007400,6020,6020,6020,6020,0
|
|
20230828,195400,148007400,6020,6020,6020,6020,0
|
|
20230828,195300,148007400,6020,6020,6020,6020,0
|
|
20230828,195200,148007400,6020,6020,6020,6020,0
|
|
20230828,195100,148007400,6020,6020,6020,6020,0
|
|
20230828,195000,148007400,6020,6020,6020,6020,0
|
|
20230828,194900,148007400,6020,6020,6020,6020,0
|
|
20230828,194800,148007400,6020,6020,6020,6020,0
|
|
20230828,194700,148007400,6020,6020,6020,6020,0
|
|
20230828,194600,148007400,6020,6020,6020,6020,1507
|
|
20230828,194500,148007400,6020,6020,6020,6020,0
|
|
20230828,194400,148007400,6020,6020,6020,6020,0
|
|
20230828,194300,148007400,6020,6020,6020,6020,0
|
|
20230828,194200,148007400,6020,6020,6020,6020,0
|
|
20230828,194100,148007400,6020,6020,6020,6020,0
|
|
20230828,194000,148007400,6020,6020,6020,6020,0
|
|
20230828,193900,148007400,6020,6020,6020,6020,0
|
|
20230828,193800,148007400,6020,6020,6020,6020,0
|
|
20230828,193700,148007400,6020,6020,6020,6020,0
|
|
20230828,193600,148007400,6020,6020,6020,6020,0
|
|
20230828,193500,148007400,6020,6020,6020,6020,0
|
|
20230828,193400,148007400,6020,6020,6020,6020,0
|
|
20230828,193300,148007400,6020,6020,6020,6020,0
|
|
20230828,193200,148007400,6020,6020,6020,6020,0
|
|
20230828,193100,148007400,6020,6020,6020,6020,0
|
|
20230828,193000,148007400,6020,6020,6020,6020,0
|
|
20230828,192900,148007400,6020,6020,6020,6020,0
|
|
20230828,192800,148007400,6020,6020,6020,6020,0
|
|
20230828,192700,148007400,6020,6020,6020,6020,0
|
|
20230828,192600,148007400,6020,6020,6020,6020,0
|
|
20230828,192500,148007400,6020,6020,6020,6020,0
|
|
20230828,192400,148007400,6020,6020,6020,6020,0
|
|
20230828,192300,148007400,6020,6020,6020,6020,0
|
|
20230828,192200,148007400,6020,6020,6020,6020,0
|
|
20230828,192100,148007400,6020,6020,6020,6020,0
|
|
20230828,192000,148007400,6020,6020,6020,6020,0
|
|
20230828,191900,148007400,6020,6020,6020,6020,0
|
|
20230828,191800,148007400,6020,6020,6020,6020,0
|
|
20230828,191700,148007400,6020,6020,6020,6020,0
|
|
20230828,191600,148007400,6020,6020,6020,6020,1507
|
|
20230828,191500,148007400,6020,6020,6020,6020,0
|
|
20230828,191400,148007400,6020,6020,6020,6020,0
|
|
20230828,191300,148007400,6020,6020,6020,6020,0
|
|
20230828,191200,148007400,6020,6020,6020,6020,0
|
|
20230828,191100,148007400,6020,6020,6020,6020,0
|
|
20230828,191000,148007400,6020,6020,6020,6020,0
|
|
20230828,190900,148007400,6020,6020,6020,6020,0
|
|
20230828,190800,148007400,6020,6020,6020,6020,0
|
|
20230828,190700,148007400,6020,6020,6020,6020,0
|
|
20230828,190600,148007400,6020,6020,6020,6020,0
|
|
20230828,190500,148007400,6020,6020,6020,6020,0
|
|
20230828,190400,148007400,6020,6020,6020,6020,0
|
|
20230828,190300,148007400,6020,6020,6020,6020,0
|
|
20230828,190200,148007400,6020,6020,6020,6020,0
|
|
20230828,190100,148007400,6020,6020,6020,6020,0
|
|
20230828,190000,148007400,6020,6020,6020,6020,0
|
|
20230828,185900,148007400,6020,6020,6020,6020,0
|
|
20230828,185800,148007400,6020,6020,6020,6020,0
|
|
20230828,185700,148007400,6020,6020,6020,6020,0
|
|
20230828,185600,148007400,6020,6020,6020,6020,0
|
|
20230828,185500,148007400,6020,6020,6020,6020,0
|
|
20230828,185400,148007400,6020,6020,6020,6020,0
|
|
20230828,185300,148007400,6020,6020,6020,6020,0
|
|
20230828,185200,148007400,6020,6020,6020,6020,0
|
|
20230828,185100,148007400,6020,6020,6020,6020,0
|
|
20230828,185000,148007400,6020,6020,6020,6020,0
|
|
20230828,184900,148007400,6020,6020,6020,6020,0
|
|
20230828,184800,148007400,6020,6020,6020,6020,0
|
|
20230828,184700,148007400,6020,6020,6020,6020,0
|
|
20230828,184600,148007400,6020,6020,6020,6020,1507
|
|
20230828,184500,148007400,6020,6020,6020,6020,0
|
|
20230828,184400,148007400,6020,6020,6020,6020,0
|
|
20230828,184300,148007400,6020,6020,6020,6020,0
|
|
20230828,184200,148007400,6020,6020,6020,6020,0
|
|
20230828,184100,148007400,6020,6020,6020,6020,0
|
|
20230828,184000,148007400,6020,6020,6020,6020,0
|
|
20230828,183900,148007400,6020,6020,6020,6020,0
|
|
20230828,183800,148007400,6020,6020,6020,6020,0
|
|
20230828,183700,148007400,6020,6020,6020,6020,0
|
|
20230828,183600,148007400,6020,6020,6020,6020,0
|
|
20230828,183500,148007400,6020,6020,6020,6020,0
|
|
20230828,183400,148007400,6020,6020,6020,6020,0
|
|
20230828,183300,148007400,6020,6020,6020,6020,0
|
|
20230828,183200,148007400,6020,6020,6020,6020,0
|
|
20230828,183100,148007400,6020,6020,6020,6020,0
|
|
20230828,183000,148007400,6020,6020,6020,6020,0
|
|
20230828,182900,148007400,6020,6020,6020,6020,0
|
|
20230828,182800,148007400,6020,6020,6020,6020,0
|
|
20230828,182700,148007400,6020,6020,6020,6020,0
|
|
20230828,182600,148007400,6020,6020,6020,6020,0
|
|
20230828,182500,148007400,6020,6020,6020,6020,0
|
|
20230828,182400,148007400,6020,6020,6020,6020,0
|
|
20230828,182300,148007400,6020,6020,6020,6020,0
|
|
20230828,182200,148007400,6020,6020,6020,6020,0
|
|
20230828,182100,148007400,6020,6020,6020,6020,0
|
|
20230828,182000,148007400,6020,6020,6020,6020,0
|
|
20230828,181900,148007400,6020,6020,6020,6020,0
|
|
20230828,181800,148007400,6020,6020,6020,6020,0
|
|
20230828,181700,148007400,6020,6020,6020,6020,0
|
|
20230828,181600,148007400,6020,6020,6020,6020,1507
|
|
20230828,181500,148007400,6020,6020,6020,6020,0
|
|
20230828,181400,148007400,6020,6020,6020,6020,0
|
|
20230828,181300,148007400,6020,6020,6020,6020,0
|
|
20230828,181200,148007400,6020,6020,6020,6020,0
|
|
20230828,181100,148007400,6020,6020,6020,6020,0
|
|
20230828,181000,148007400,6020,6020,6020,6020,0
|
|
20230828,180900,148007400,6020,6020,6020,6020,0
|
|
20230828,180800,148007400,6020,6020,6020,6020,0
|
|
20230828,180700,148007400,6020,6020,6020,6020,0
|
|
20230828,180600,148007400,6020,6020,6020,6020,0
|
|
20230828,180500,148007400,6020,6020,6020,6020,0
|
|
20230828,180400,148007400,6020,6020,6020,6020,0
|
|
20230828,180300,148007400,6020,6020,6020,6020,0
|
|
20230828,180200,148007400,6020,6020,6020,6020,0
|
|
20230828,180100,148007400,6020,6020,6020,6020,0
|
|
20230828,180000,148007400,6020,6020,6020,6020,0
|
|
20230828,175900,148007400,6020,6020,6020,6020,0
|
|
20230828,175800,148007400,6020,6020,6020,6020,0
|
|
20230828,175700,148007400,6020,6020,6020,6020,0
|
|
20230828,175600,148007400,6020,6020,6020,6020,0
|
|
20230828,175500,148007400,6020,6020,6020,6020,0
|
|
20230828,175400,148007400,6020,6020,6020,6020,0
|
|
20230828,175300,148007400,6020,6020,6020,6020,0
|
|
20230828,175200,148007400,6020,6020,6020,6020,0
|
|
20230828,175100,148007400,6020,6020,6020,6020,0
|
|
20230828,175000,148007400,6020,6020,6020,6020,0
|
|
20230828,174900,148007400,6020,6020,6020,6020,0
|
|
20230828,174800,148007400,6020,6020,6020,6020,0
|
|
20230828,174700,148007400,6020,6020,6020,6020,0
|
|
20230828,174600,148007400,6020,6020,6020,6020,1507
|
|
20230828,174500,148007400,6020,6020,6020,6020,0
|
|
20230828,174400,148007400,6020,6020,6020,6020,0
|
|
20230828,174300,148007400,6020,6020,6020,6020,0
|
|
20230828,174200,148007400,6020,6020,6020,6020,0
|
|
20230828,174100,148007400,6020,6020,6020,6020,0
|
|
20230828,174000,148007400,6020,6020,6020,6020,0
|
|
20230828,173900,148007400,6020,6020,6020,6020,0
|
|
20230828,173800,148007400,6020,6020,6020,6020,0
|
|
20230828,173700,148007400,6020,6020,6020,6020,0
|
|
20230828,173600,148007400,6020,6020,6020,6020,0
|
|
20230828,173500,148007400,6020,6020,6020,6020,0
|
|
20230828,173400,148007400,6020,6020,6020,6020,0
|
|
20230828,173300,148007400,6020,6020,6020,6020,0
|
|
20230828,173200,148007400,6020,6020,6020,6020,0
|
|
20230828,173100,148007400,6020,6020,6020,6020,0
|
|
20230828,173000,148007400,6020,6020,6020,6020,0
|
|
20230828,172900,148007400,6020,6020,6020,6020,0
|
|
20230828,172800,148007400,6020,6020,6020,6020,0
|
|
20230828,172700,148007400,6020,6020,6020,6020,0
|
|
20230828,172600,148007400,6020,6020,6020,6020,0
|
|
20230828,172500,148007400,6020,6020,6020,6020,0
|
|
20230828,172400,148007400,6020,6020,6020,6020,0
|
|
20230828,172300,148007400,6020,6020,6020,6020,0
|
|
20230828,172200,148007400,6020,6020,6020,6020,0
|
|
20230828,172100,148007400,6020,6020,6020,6020,0
|
|
20230828,172000,148007400,6020,6020,6020,6020,0
|
|
20230828,171900,148007400,6020,6020,6020,6020,0
|
|
20230828,171800,148007400,6020,6020,6020,6020,0
|
|
20230828,171700,148007400,6020,6020,6020,6020,0
|
|
20230828,171600,148007400,6020,6020,6020,6020,1507
|
|
20230828,171500,148007400,6020,6020,6020,6020,0
|
|
20230828,171400,148007400,6020,6020,6020,6020,0
|
|
20230828,171300,148007400,6020,6020,6020,6020,0
|
|
20230828,171200,148007400,6020,6020,6020,6020,0
|
|
20230828,171100,148007400,6020,6020,6020,6020,0
|
|
20230828,171000,148007400,6020,6020,6020,6020,0
|
|
20230828,170900,148007400,6020,6020,6020,6020,0
|
|
20230828,170800,148007400,6020,6020,6020,6020,0
|
|
20230828,170700,148007400,6020,6020,6020,6020,0
|
|
20230828,170600,148007400,6020,6020,6020,6020,0
|
|
20230828,170500,148007400,6020,6020,6020,6020,0
|
|
20230828,170400,148007400,6020,6020,6020,6020,0
|
|
20230828,170300,148007400,6020,6020,6020,6020,0
|
|
20230828,170200,148007400,6020,6020,6020,6020,0
|
|
20230828,170100,148007400,6020,6020,6020,6020,0
|
|
20230828,170000,148007400,6020,6020,6020,6020,0
|
|
20230828,165900,148007400,6020,6020,6020,6020,0
|
|
20230828,165800,148007400,6020,6020,6020,6020,0
|
|
20230828,165700,148007400,6020,6020,6020,6020,0
|
|
20230828,165600,148007400,6020,6020,6020,6020,0
|
|
20230828,165500,148007400,6020,6020,6020,6020,0
|
|
20230828,165400,148007400,6020,6020,6020,6020,0
|
|
20230828,165300,148007400,6020,6020,6020,6020,0
|
|
20230828,165200,148007400,6020,6020,6020,6020,0
|
|
20230828,165100,148007400,6020,6020,6020,6020,0
|
|
20230828,165000,148007400,6020,6020,6020,6020,0
|
|
20230828,164900,148007400,6020,6020,6020,6020,0
|
|
20230828,164800,148007400,6020,6020,6020,6020,0
|
|
20230828,164700,148007400,6020,6020,6020,6020,0
|
|
20230828,164600,148007400,6020,6020,6020,6020,1507
|
|
20230828,164500,148007400,6020,6020,6020,6020,0
|
|
20230828,164400,148007400,6020,6020,6020,6020,0
|
|
20230828,164300,148007400,6020,6020,6020,6020,0
|
|
20230828,164200,148007400,6020,6020,6020,6020,0
|
|
20230828,164100,148007400,6020,6020,6020,6020,0
|
|
20230828,164000,148007400,6020,6020,6020,6020,0
|
|
20230828,163900,148007400,6020,6020,6020,6020,0
|
|
20230828,163800,148007400,6020,6020,6020,6020,0
|
|
20230828,163700,148007400,6020,6020,6020,6020,0
|
|
20230828,163600,148007400,6020,6020,6020,6020,0
|
|
20230828,163500,148007400,6020,6020,6020,6020,0
|
|
20230828,163400,148007400,6020,6020,6020,6020,0
|
|
20230828,163300,148007400,6020,6020,6020,6020,0
|
|
20230828,163200,148007400,6020,6020,6020,6020,0
|
|
20230828,163100,148007400,6020,6020,6020,6020,0
|
|
20230828,163000,148007400,6020,6020,6020,6020,0
|
|
20230828,162900,148007400,6020,6020,6020,6020,0
|
|
20230828,162800,148007400,6020,6020,6020,6020,0
|
|
20230828,162700,148007400,6020,6020,6020,6020,0
|
|
20230828,162600,148007400,6020,6020,6020,6020,0
|
|
20230828,162500,148007400,6020,6020,6020,6020,0
|
|
20230828,162400,148007400,6020,6020,6020,6020,0
|
|
20230828,162300,148007400,6020,6020,6020,6020,0
|
|
20230828,162200,148007400,6020,6020,6020,6020,0
|
|
20230828,162100,148007400,6020,6020,6020,6020,0
|
|
20230828,162000,148007400,6020,6020,6020,6020,0
|
|
20230828,161900,148007400,6020,6020,6020,6020,0
|
|
20230828,161800,148007400,6020,6020,6020,6020,0
|
|
20230828,161700,148007400,6020,6020,6020,6020,0
|
|
20230828,161600,148007400,6020,6020,6020,6020,1507
|
|
20230828,161500,148007400,6020,6020,6020,6020,0
|
|
20230828,161400,148007400,6020,6020,6020,6020,0
|
|
20230828,161300,148007400,6020,6020,6020,6020,0
|
|
20230828,161200,148007400,6020,6020,6020,6020,0
|
|
20230828,161100,148007400,6020,6020,6020,6020,0
|
|
20230828,161000,148007400,6020,6020,6020,6020,0
|
|
20230828,160900,148007400,6020,6020,6020,6020,0
|
|
20230828,160800,148007400,6020,6020,6020,6020,0
|
|
20230828,160700,148007400,6020,6020,6020,6020,0
|
|
20230828,160600,148007400,6020,6020,6020,6020,0
|
|
20230828,160500,148007400,6020,6020,6020,6020,0
|
|
20230828,160400,148007400,6020,6020,6020,6020,0
|
|
20230828,160300,148007400,6020,6020,6020,6020,0
|
|
20230828,160200,148007400,6020,6020,6020,6020,0
|
|
20230828,160100,148007400,6020,6020,6020,6020,0
|
|
20230828,160000,148007400,6020,6020,6020,6020,0
|
|
20230828,155900,148007400,6020,6020,6020,6020,0
|
|
20230828,155800,148007400,6020,6020,6020,6020,0
|
|
20230828,155700,148007400,6020,6020,6020,6020,0
|
|
20230828,155600,148007400,6020,6020,6020,6020,0
|
|
20230828,155500,148007400,6020,6020,6020,6020,0
|
|
20230828,155400,148007400,6020,6020,6020,6020,0
|
|
20230828,155300,148007400,6020,6020,6020,6020,0
|
|
20230828,155200,148007400,6020,6020,6020,6020,0
|
|
20230828,155100,148007400,6020,6020,6020,6020,0
|
|
20230828,155000,148007400,6020,6020,6020,6020,0
|
|
20230828,154900,148007400,6020,6020,6020,6020,0
|
|
20230828,154800,148007400,6020,6020,6020,6020,0
|
|
20230828,154700,148007400,6020,6020,6020,6020,0
|
|
20230828,154600,148007400,6020,6020,6020,6020,1507
|
|
20230828,154500,148007400,6020,6020,6020,6020,0
|
|
20230828,154400,148007400,6020,6020,6020,6020,0
|
|
20230828,154300,148007400,6020,6020,6020,6020,0
|
|
20230828,154200,148007400,6020,6020,6020,6020,0
|
|
20230828,154100,148007400,6020,6020,6020,6020,0
|
|
20230828,154000,148007400,6020,6020,6020,6020,0
|
|
20230828,153900,148007400,6020,6020,6020,6020,0
|
|
20230828,153800,148007400,6020,6020,6020,6020,0
|
|
20230828,153700,148007400,6020,6020,6020,6020,0
|
|
20230828,153600,148007400,6020,6020,6020,6020,0
|
|
20230828,153500,148007400,6020,6020,6020,6020,0
|
|
20230828,153400,148007400,6020,6020,6020,6020,0
|
|
20230828,153300,148007400,6020,6020,6020,6020,0
|
|
20230828,153200,148007400,6020,6020,6020,6020,0
|
|
20230828,153100,148007400,6020,6020,6020,6020,0
|
|
20230828,153000,148007400,6020,6020,6020,6020,1507
|
|
20230828,152900,138935260,6070,6070,6070,6070,0
|
|
20230828,152800,138935260,6070,6070,6070,6070,0
|
|
20230828,152700,138935260,6070,6070,6070,6070,0
|
|
20230828,152600,138935260,6070,6070,6070,6070,0
|
|
20230828,152500,138935260,6070,6070,6070,6070,0
|
|
20230828,152400,138935260,6070,6070,6070,6070,0
|
|
20230828,152300,138935260,6070,6070,6070,6070,0
|
|
20230828,152200,138935260,6070,6070,6070,6070,0
|
|
20230828,152100,138935260,6070,6070,6070,6070,0
|
|
20230828,152000,138935260,6070,6070,6070,6070,0
|
|
20230828,151900,138935260,6070,6070,6070,6070,0
|
|
20230828,151800,138935260,6070,6070,6070,6070,8
|
|
20230828,151700,138886700,6040,6040,6040,6040,15
|
|
20230828,151600,138796100,6040,6040,6040,6040,0
|
|
20230828,151500,138796100,6040,6050,6050,6040,500
|
|
20230828,151400,135775970,6070,6070,6070,6070,0
|
|
20230828,151300,135775970,6070,6070,6070,6070,0
|
|
20230828,151200,135775970,6070,6070,6070,6070,0
|
|
20230828,151100,135775970,6070,6070,6070,6070,7
|
|
20230828,151000,135733480,6060,6060,6060,6060,101
|
|
20230828,150900,135121420,6060,6050,6060,6050,1175
|
|
20230828,150800,128011270,6040,6040,6040,6040,0
|
|
20230828,150700,128011270,6040,6040,6040,6040,40
|
|
20230828,150600,127769670,6040,6040,6040,6040,150
|
|
20230828,150500,126863670,6040,6040,6040,6040,0
|
|
20230828,150400,126863670,6040,6040,6040,6040,0
|
|
20230828,150300,126863670,6040,6040,6040,6040,0
|
|
20230828,150200,126863670,6040,6040,6040,6040,0
|
|
20230828,150100,126863670,6040,6040,6040,6040,0
|
|
20230828,150000,126863670,6040,6040,6040,6040,0
|
|
20230828,145900,126863670,6040,6040,6040,6040,0
|
|
20230828,145800,126863670,6040,6040,6040,6040,0
|
|
20230828,145700,126863670,6040,6040,6040,6040,590
|
|
20230828,145600,123300070,6030,6030,6030,6030,0
|
|
20230828,145500,123300070,6030,6030,6030,6030,145
|
|
20230828,145400,122425720,6030,6030,6030,6030,0
|
|
20230828,145300,122425720,6030,6030,6030,6030,0
|
|
20230828,145200,122425720,6030,6030,6030,6030,0
|
|
20230828,145100,122425720,6030,6030,6030,6030,0
|
|
20230828,145000,122425720,6030,6030,6030,6030,0
|
|
20230828,144900,122425720,6030,6030,6030,6030,0
|
|
20230828,144800,122425720,6030,6030,6030,6030,190
|
|
20230828,144700,121280020,6030,6030,6030,6030,0
|
|
20230828,144600,121280020,6030,6030,6030,6030,50
|
|
20230828,144500,120978520,6030,6030,6030,6030,0
|
|
20230828,144400,120978520,6030,6030,6030,6030,957
|
|
20230828,144300,115207810,6030,6030,6030,6030,91
|
|
20230828,144200,114659080,6030,6030,6030,6030,5
|
|
20230828,144100,114628930,6020,6020,6020,6020,0
|
|
20230828,144000,114628930,6020,6020,6020,6020,0
|
|
20230828,143900,114628930,6020,6020,6020,6020,6
|
|
20230828,143800,114592810,6020,6020,6020,6020,183
|
|
20230828,143700,113491150,6020,6020,6020,6020,0
|
|
20230828,143600,113491150,6020,6020,6020,6020,100
|
|
20230828,143500,112889150,6030,6030,6030,6030,0
|
|
20230828,143400,112889150,6030,6030,6030,6030,6
|
|
20230828,143300,112852970,6030,6030,6030,6030,0
|
|
20230828,143200,112852970,6030,6030,6030,6030,0
|
|
20230828,143100,112852970,6030,6030,6030,6030,152
|
|
20230828,143000,111936410,6030,6020,6030,6020,15
|
|
20230828,142900,111846100,6030,6030,6030,6030,382
|
|
20230828,142800,109542640,6020,6020,6020,6020,4
|
|
20230828,142700,109518560,6010,6010,6010,6010,0
|
|
20230828,142600,109518560,6010,6010,6010,6010,0
|
|
20230828,142500,109518560,6010,6010,6010,6010,0
|
|
20230828,142400,109518560,6010,6010,6010,6010,0
|
|
20230828,142300,109518560,6010,6010,6010,6010,0
|
|
20230828,142200,109518560,6010,6010,6010,6010,0
|
|
20230828,142100,109518560,6010,6010,6010,6010,0
|
|
20230828,142000,109518560,6010,6010,6010,6010,0
|
|
20230828,141900,109518560,6010,6010,6010,6010,0
|
|
20230828,141800,109518560,6010,6010,6010,6010,0
|
|
20230828,141700,109518560,6010,6010,6010,6010,0
|
|
20230828,141600,109518560,6010,6010,6010,6010,0
|
|
20230828,141500,109518560,6010,6010,6010,6010,49
|
|
20230828,141400,109224070,6000,6000,6000,6000,0
|
|
20230828,141300,109224070,6000,6000,6000,6000,0
|
|
20230828,141200,109224070,6000,6000,6000,6000,0
|
|
20230828,141100,109224070,6000,6000,6000,6000,0
|
|
20230828,141000,109224070,6000,6000,6000,6000,0
|
|
20230828,140900,109224070,6000,6000,6000,6000,0
|
|
20230828,140800,109224070,6000,6000,6000,6000,0
|
|
20230828,140700,109224070,6000,6010,6010,6000,107
|
|
20230828,140600,108581060,6010,6010,6010,6010,0
|
|
20230828,140500,108581060,6010,6010,6010,6010,0
|
|
20230828,140400,108581060,6010,6010,6010,6010,0
|
|
20230828,140300,108581060,6010,6010,6010,6010,0
|
|
20230828,140200,108581060,6010,6020,6020,6010,203
|
|
20230828,140100,107359420,6030,6030,6030,6030,0
|
|
20230828,140000,107359420,6030,6030,6030,6030,0
|
|
20230828,135900,107359420,6030,6030,6030,6030,0
|
|
20230828,135800,107359420,6030,6030,6030,6030,10
|
|
20230828,135700,107299120,6030,6030,6030,6030,12
|
|
20230828,135600,107226760,6030,6030,6030,6030,0
|
|
20230828,135500,107226760,6030,6030,6030,6030,0
|
|
20230828,135400,107226760,6030,6030,6030,6030,16
|
|
20230828,135300,107130280,6030,6030,6030,6030,0
|
|
20230828,135200,107130280,6030,6030,6030,6030,0
|
|
20230828,135100,107130280,6030,6030,6030,6030,0
|
|
20230828,135000,107130280,6030,6030,6030,6030,0
|
|
20230828,134900,107130280,6030,6030,6030,6030,0
|
|
20230828,134800,107130280,6030,6030,6030,6030,100
|
|
20230828,134700,106527280,6020,6020,6020,6020,0
|
|
20230828,134600,106527280,6020,6020,6020,6020,0
|
|
20230828,134500,106527280,6020,6020,6020,6020,0
|
|
20230828,134400,106527280,6020,6020,6020,6020,0
|
|
20230828,134300,106527280,6020,6020,6020,6020,0
|
|
20230828,134200,106527280,6020,6020,6020,6020,0
|
|
20230828,134100,106527280,6020,6020,6020,6020,0
|
|
20230828,134000,106527280,6020,6020,6020,6020,0
|
|
20230828,133900,106527280,6020,6020,6020,6020,0
|
|
20230828,133800,106527280,6020,6020,6020,6020,0
|
|
20230828,133700,106527280,6020,6020,6020,6020,63
|
|
20230828,133600,106148020,6030,6030,6030,6030,0
|
|
20230828,133500,106148020,6030,6030,6030,6030,0
|
|
20230828,133400,106148020,6030,6030,6030,6030,0
|
|
20230828,133300,106148020,6030,6030,6030,6030,0
|
|
20230828,133200,106148020,6030,6030,6030,6030,0
|
|
20230828,133100,106148020,6030,6030,6030,6030,0
|
|
20230828,133000,106148020,6030,6030,6030,6030,0
|
|
20230828,132900,106148020,6030,6030,6030,6030,0
|
|
20230828,132800,106148020,6030,6030,6030,6030,0
|
|
20230828,132700,106148020,6030,6030,6030,6030,0
|
|
20230828,132600,106148020,6030,6030,6030,6030,30
|
|
20230828,132500,105967120,6020,6020,6020,6020,0
|
|
20230828,132400,105967120,6020,6020,6020,6020,0
|
|
20230828,132300,105967120,6020,6020,6020,6020,0
|
|
20230828,132200,105967120,6020,6020,6020,6020,0
|
|
20230828,132100,105967120,6020,6020,6020,6020,0
|
|
20230828,132000,105967120,6020,6020,6020,6020,24
|
|
20230828,131900,105822640,6040,6040,6040,6040,660
|
|
20230828,131800,101836240,6040,6040,6040,6040,0
|
|
20230828,131700,101836240,6040,6040,6040,6040,0
|
|
20230828,131600,101836240,6040,6040,6040,6040,0
|
|
20230828,131500,101836240,6040,6040,6040,6040,65
|
|
20230828,131400,101443640,6040,6040,6040,6040,0
|
|
20230828,131300,101443640,6040,6040,6040,6040,0
|
|
20230828,131200,101443640,6040,6040,6040,6040,35
|
|
20230828,131100,101232240,6020,6020,6020,6020,0
|
|
20230828,131000,101232240,6020,6020,6020,6020,0
|
|
20230828,130900,101232240,6020,6020,6020,6020,0
|
|
20230828,130800,101232240,6020,6020,6020,6020,0
|
|
20230828,130700,101232240,6020,6020,6020,6020,0
|
|
20230828,130600,101232240,6020,6020,6020,6020,0
|
|
20230828,130500,101232240,6020,6020,6020,6020,0
|
|
20230828,130400,101232240,6020,6020,6020,6020,0
|
|
20230828,130300,101232240,6020,6020,6020,6020,0
|
|
20230828,130200,101232240,6020,6020,6020,6020,0
|
|
20230828,130100,101232240,6020,6020,6020,6020,0
|
|
20230828,130000,101232240,6020,6020,6020,6020,0
|
|
20230828,125900,101232240,6020,6020,6020,6020,0
|
|
20230828,125800,101232240,6020,6020,6020,6020,0
|
|
20230828,125700,101232240,6020,6020,6020,6020,0
|
|
20230828,125600,101232240,6020,6020,6020,6020,0
|
|
20230828,125500,101232240,6020,6020,6020,6020,0
|
|
20230828,125400,101232240,6020,6020,6020,6020,0
|
|
20230828,125300,101232240,6020,6020,6020,6020,760
|
|
20230828,125200,96657040,6010,6020,6020,6010,104
|
|
20230828,125100,96031000,6010,6010,6010,6010,0
|
|
20230828,125000,96031000,6010,6010,6010,6010,0
|
|
20230828,124900,96031000,6010,6010,6010,6010,0
|
|
20230828,124800,96031000,6010,6010,6010,6010,0
|
|
20230828,124700,96031000,6010,6010,6010,6010,1
|
|
20230828,124600,96024990,6010,6010,6010,6010,0
|
|
20230828,124500,96024990,6010,6010,6010,6010,0
|
|
20230828,124400,96024990,6010,6010,6010,6010,0
|
|
20230828,124300,96024990,6010,6010,6010,6010,0
|
|
20230828,124200,96024990,6010,6010,6010,6010,0
|
|
20230828,124100,96024990,6010,6010,6010,6010,20
|
|
20230828,124000,95904790,6010,6010,6010,6010,0
|
|
20230828,123900,95904790,6010,6010,6010,6010,0
|
|
20230828,123800,95904790,6010,6010,6010,6010,0
|
|
20230828,123700,95904790,6010,6010,6010,6010,5
|
|
20230828,123600,95874740,6020,6020,6020,6020,0
|
|
20230828,123500,95874740,6020,6020,6020,6020,0
|
|
20230828,123400,95874740,6020,6020,6020,6020,0
|
|
20230828,123300,95874740,6020,6020,6020,6020,0
|
|
20230828,123200,95874740,6020,6010,6020,6010,137
|
|
20230828,123100,95051360,6020,6020,6020,6020,0
|
|
20230828,123000,95051360,6020,6020,6020,6020,0
|
|
20230828,122900,95051360,6020,6020,6020,6020,0
|
|
20230828,122800,95051360,6020,6020,6020,6020,0
|
|
20230828,122700,95051360,6020,6020,6020,6020,10
|
|
20230828,122600,94991160,6020,6020,6020,6020,0
|
|
20230828,122500,94991160,6020,6030,6030,6020,117
|
|
20230828,122400,94286800,6050,6050,6050,6050,0
|
|
20230828,122300,94286800,6050,6050,6050,6050,0
|
|
20230828,122200,94286800,6050,6050,6050,6050,0
|
|
20230828,122100,94286800,6050,6050,6050,6050,0
|
|
20230828,122000,94286800,6050,6050,6050,6050,1
|
|
20230828,121900,94280750,6050,6050,6050,6050,0
|
|
20230828,121800,94280750,6050,6050,6050,6050,0
|
|
20230828,121700,94280750,6050,6050,6050,6050,0
|
|
20230828,121600,94280750,6050,6050,6050,6050,0
|
|
20230828,121500,94280750,6050,6050,6050,6050,22
|
|
20230828,121400,94147650,6050,6050,6050,6050,0
|
|
20230828,121300,94147650,6050,6050,6050,6050,56
|
|
20230828,121200,93808850,6050,6050,6050,6050,2
|
|
20230828,121100,93796750,6050,6050,6050,6050,0
|
|
20230828,121000,93796750,6050,6040,6050,6040,70
|
|
20230828,120900,93373480,6050,6050,6050,6050,0
|
|
20230828,120800,93373480,6050,6050,6050,6050,0
|
|
20230828,120700,93373480,6050,6050,6050,6050,0
|
|
20230828,120600,93373480,6050,6050,6050,6050,253
|
|
20230828,120500,91842830,6050,6050,6050,6050,0
|
|
20230828,120400,91842830,6050,6060,6060,6050,11
|
|
20230828,120300,91776180,6060,6060,6060,6060,0
|
|
20230828,120200,91776180,6060,6050,6060,6050,2
|
|
20230828,120100,91764070,6050,6060,6060,6050,11
|
|
20230828,120000,91697420,6060,6060,6060,6060,20
|
|
20230828,115900,91576220,6060,6060,6060,6060,0
|
|
20230828,115800,91576220,6060,6060,6060,6060,0
|
|
20230828,115700,91576220,6060,6060,6060,6060,0
|
|
20230828,115600,91576220,6060,6060,6060,6060,0
|
|
20230828,115500,91576220,6060,6050,6060,6050,11
|
|
20230828,115400,91509660,6050,6050,6050,6050,366
|
|
20230828,115300,89295360,6050,6050,6050,6050,0
|
|
20230828,115200,89295360,6050,6030,6050,6030,400
|
|
20230828,115100,86878500,6030,6030,6030,6030,0
|
|
20230828,115000,86878500,6030,6030,6030,6030,100
|
|
20230828,114900,86275500,6020,6020,6020,6020,0
|
|
20230828,114800,86275500,6020,6020,6020,6020,0
|
|
20230828,114700,86275500,6020,6020,6020,6020,0
|
|
20230828,114600,86275500,6020,6020,6020,6020,0
|
|
20230828,114500,86275500,6020,6020,6020,6020,500
|
|
20230828,114400,83265500,6030,6030,6030,6030,50
|
|
20230828,114300,82964000,6030,6030,6030,6030,0
|
|
20230828,114200,82964000,6030,6030,6030,6030,0
|
|
20230828,114100,82964000,6030,6030,6030,6030,0
|
|
20230828,114000,82964000,6030,6030,6030,6030,20
|
|
20230828,113900,82843400,6030,6030,6030,6030,0
|
|
20230828,113800,82843400,6030,6030,6030,6030,0
|
|
20230828,113700,82843400,6030,6040,6040,6030,10
|
|
20230828,113600,82783080,6040,6040,6040,6040,1
|
|
20230828,113500,82777040,6040,6040,6040,6040,266
|
|
20230828,113400,81170400,6030,6030,6030,6030,0
|
|
20230828,113300,81170400,6030,6030,6030,6030,0
|
|
20230828,113200,81170400,6030,6030,6030,6030,0
|
|
20230828,113100,81170400,6030,6030,6030,6030,0
|
|
20230828,113000,81170400,6030,6030,6030,6030,43
|
|
20230828,112900,80911110,6020,6020,6020,6020,0
|
|
20230828,112800,80911110,6020,6020,6020,6020,100
|
|
20230828,112700,80309110,6020,6020,6020,6020,237
|
|
20230828,112600,78882370,6030,6030,6030,6030,1
|
|
20230828,112500,78876340,6030,6030,6030,6030,219
|
|
20230828,112400,77555770,6040,6040,6040,6040,0
|
|
20230828,112300,77555770,6040,6040,6040,6040,0
|
|
20230828,112200,77555770,6040,6040,6040,6040,0
|
|
20230828,112100,77555770,6040,6040,6040,6040,0
|
|
20230828,112000,77555770,6040,6040,6040,6040,0
|
|
20230828,111900,77555770,6040,6030,6040,6030,200
|
|
20230828,111800,76348780,6010,6010,6010,6010,0
|
|
20230828,111700,76348780,6010,6010,6010,6010,0
|
|
20230828,111600,76348780,6010,6010,6010,6010,0
|
|
20230828,111500,76348780,6010,6010,6010,6010,0
|
|
20230828,111400,76348780,6010,6010,6010,6010,0
|
|
20230828,111300,76348780,6010,6010,6010,6010,0
|
|
20230828,111200,76348780,6010,6010,6010,6010,0
|
|
20230828,111100,76348780,6010,6010,6010,6010,0
|
|
20230828,111000,76348780,6010,6010,6010,6010,0
|
|
20230828,110900,76348780,6010,6010,6010,6010,0
|
|
20230828,110800,76348780,6010,6010,6010,6010,0
|
|
20230828,110700,76348780,6010,6010,6010,6010,0
|
|
20230828,110600,76348780,6010,6010,6010,6010,0
|
|
20230828,110500,76348780,6010,6010,6010,6010,0
|
|
20230828,110400,76348780,6010,6010,6010,6010,0
|
|
20230828,110300,76348780,6010,6010,6010,6010,0
|
|
20230828,110200,76348780,6010,6010,6010,6010,0
|
|
20230828,110100,76348780,6010,6010,6010,6010,80
|
|
20230828,110000,75867980,6010,6010,6010,6010,0
|
|
20230828,105900,75867980,6010,6010,6010,6010,0
|
|
20230828,105800,75867980,6010,6010,6010,6010,0
|
|
20230828,105700,75867980,6010,6010,6010,6010,9
|
|
20230828,105600,75813890,6010,6010,6010,6010,10
|
|
20230828,105500,75753790,6010,6010,6010,6010,0
|
|
20230828,105400,75753790,6010,6010,6010,6010,0
|
|
20230828,105300,75753790,6010,6010,6010,6010,0
|
|
20230828,105200,75753790,6010,6010,6010,6010,0
|
|
20230828,105100,75753790,6010,6010,6010,6010,0
|
|
20230828,105000,75753790,6010,6010,6010,6010,0
|
|
20230828,104900,75753790,6010,6010,6010,6010,0
|
|
20230828,104800,75753790,6010,6010,6010,6010,200
|
|
20230828,104700,74551790,6020,6020,6020,6020,0
|
|
20230828,104600,74551790,6020,6020,6020,6020,0
|
|
20230828,104500,74551790,6020,6020,6020,6020,0
|
|
20230828,104400,74551790,6020,6020,6020,6020,0
|
|
20230828,104300,74551790,6020,6020,6020,6020,0
|
|
20230828,104200,74551790,6020,6020,6020,6020,0
|
|
20230828,104100,74551790,6020,6020,6020,6020,0
|
|
20230828,104000,74551790,6020,6020,6020,6020,0
|
|
20230828,103900,74551790,6020,6020,6020,6020,33
|
|
20230828,103800,74353130,6020,6020,6020,6020,0
|
|
20230828,103700,74353130,6020,6020,6020,6020,0
|
|
20230828,103600,74353130,6020,6020,6020,6020,0
|
|
20230828,103500,74353130,6020,6020,6020,6020,7
|
|
20230828,103400,74310990,6020,6020,6020,6020,0
|
|
20230828,103300,74310990,6020,6020,6020,6020,1
|
|
20230828,103200,74304970,6020,6020,6020,6020,0
|
|
20230828,103100,74304970,6020,6020,6020,6020,0
|
|
20230828,103000,74304970,6020,6020,6020,6020,0
|
|
20230828,102900,74304970,6020,6020,6020,6020,0
|
|
20230828,102800,74304970,6020,6020,6020,6020,0
|
|
20230828,102700,74304970,6020,6020,6020,6020,0
|
|
20230828,102600,74304970,6020,6020,6020,6020,10
|
|
20230828,102500,74244770,6020,6020,6020,6020,0
|
|
20230828,102400,74244770,6020,6020,6020,6020,28
|
|
20230828,102300,74076210,6020,6020,6020,6020,54
|
|
20230828,102200,73751130,6000,6000,6000,6000,0
|
|
20230828,102100,73751130,6000,6000,6000,6000,0
|
|
20230828,102000,73751130,6000,6000,6000,6000,0
|
|
20230828,101900,73751130,6000,6000,6000,6000,2
|
|
20230828,101800,73739130,6000,6000,6000,6000,20
|
|
20230828,101700,73619130,6000,6000,6000,6000,0
|
|
20230828,101600,73619130,6000,6000,6000,6000,0
|
|
20230828,101500,73619130,6000,6000,6000,6000,3
|
|
20230828,101400,73601130,6020,6020,6020,6020,0
|
|
20230828,101300,73601130,6020,6020,6020,6020,350
|
|
20230828,101200,71494130,6020,6020,6020,6020,0
|
|
20230828,101100,71494130,6020,6020,6020,6020,0
|
|
20230828,101000,71494130,6020,6020,6020,6020,0
|
|
20230828,100900,71494130,6020,6020,6020,6020,0
|
|
20230828,100800,71494130,6020,6020,6020,6020,8
|
|
20230828,100700,71445970,6020,6020,6020,6020,0
|
|
20230828,100600,71445970,6020,6020,6020,6020,50
|
|
20230828,100500,71144970,6020,6020,6020,6020,0
|
|
20230828,100400,71144970,6020,6020,6020,6020,0
|
|
20230828,100300,71144970,6020,6020,6020,6020,0
|
|
20230828,100200,71144970,6020,6020,6020,6020,0
|
|
20230828,100100,71144970,6020,6020,6020,6020,0
|
|
20230828,100000,71144970,6020,6020,6020,6020,0
|
|
20230828,095900,71144970,6020,6020,6020,6020,0
|
|
20230828,095800,71144970,6020,6020,6020,6020,0
|
|
20230828,095700,71144970,6020,6020,6020,6020,0
|
|
20230828,095600,71144970,6020,6020,6020,6020,0
|
|
20230828,095500,71144970,6020,6020,6020,6020,72
|
|
20230828,095400,70711530,6020,6020,6020,6020,10
|
|
20230828,095300,70651330,6020,6020,6020,6020,0
|
|
20230828,095200,70651330,6020,6020,6020,5980,1201
|
|
20230828,095100,63442890,6070,6060,6070,6060,52
|
|
20230828,095000,63127360,6070,6070,6070,6070,0
|
|
20230828,094900,63127360,6070,6070,6070,6070,1
|
|
20230828,094800,63121290,6020,6030,6030,6020,300
|
|
20230828,094700,61313930,6080,6050,6080,6050,100
|
|
20230828,094600,60706080,6020,6030,6030,6020,117
|
|
20230828,094500,60000920,6050,6050,6050,6050,95
|
|
20230828,094400,59426170,6050,6050,6050,6050,5
|
|
20230828,094300,59395920,6050,6050,6050,6050,0
|
|
20230828,094200,59395920,6050,6000,6050,6000,4063
|
|
20230828,094100,34855760,6000,6000,6000,6000,6
|
|
20230828,094000,34819760,6000,6000,6000,6000,500
|
|
20230828,093900,31819760,5960,5960,5960,5960,0
|
|
20230828,093800,31819760,5960,5960,5960,5960,0
|
|
20230828,093700,31819760,5960,5960,5960,5960,0
|
|
20230828,093600,31819760,5960,5970,5970,5960,240
|
|
20230828,093500,30389350,5990,5990,5990,5990,0
|
|
20230828,093400,30389350,5990,5990,5990,5990,10
|
|
20230828,093300,30329450,6000,6000,6000,6000,0
|
|
20230828,093200,30329450,6000,6000,6000,6000,0
|
|
20230828,093100,30329450,6000,6000,6000,6000,100
|
|
20230828,093000,29729450,6000,6000,6000,6000,0
|
|
20230828,092900,29729450,6000,6000,6000,6000,14
|
|
20230828,092800,29645450,6000,6000,6000,6000,700
|
|
20230828,092700,25445450,6000,6000,6010,6000,974
|
|
20230828,092600,19596460,5990,5990,5990,5990,0
|
|
20230828,092500,19596460,5990,5990,5990,5990,2
|
|
20230828,092400,19584480,5990,5990,5990,5990,0
|
|
20230828,092300,19584480,5990,5990,5990,5990,0
|
|
20230828,092200,19584480,5990,5990,5990,5990,0
|
|
20230828,092100,19584480,5990,5990,5990,5990,0
|
|
20230828,092000,19584480,5990,5990,5990,5990,0
|
|
20230828,091900,19584480,5990,5990,5990,5990,90
|
|
20230828,091800,19045380,5990,5970,5990,5950,301
|
|
20230828,091700,17250790,6000,6000,6000,6000,0
|
|
20230828,091600,17250790,6000,6000,6000,6000,0
|
|
20230828,091500,17250790,6000,6000,6000,6000,332
|
|
20230828,091400,15258790,6000,5970,6000,5970,750
|
|
20230828,091300,10778230,5970,5970,5970,5970,11
|
|
20230828,091200,10712560,5960,6010,6010,5960,566
|
|
20230828,091100,7335150,5990,5990,5990,5990,0
|
|
20230828,091000,7335150,5990,5980,5990,5980,97
|
|
20230828,090900,6754130,5980,5980,5980,5980,0
|
|
20230828,090800,6754130,5980,5990,5990,5980,133
|
|
20230828,090700,5957850,5990,5990,5990,5990,24
|
|
20230828,090600,5814090,6020,6010,6020,6010,20
|
|
20230828,090500,5693840,6030,6010,6030,6000,545
|
|
20230828,090400,2423350,6010,6030,6030,6010,30
|
|
20230828,090300,2242990,6010,6010,6010,6010,1
|
|
20230828,090200,2236980,5990,5990,5990,5990,100
|
|
20230828,090100,1637980,5990,5990,5990,5990,2
|
|
20230828,090000,1626000,6000,6000,6000,6000,271
|