633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,193000,147527510,3200,3200,3200,3200,3710
|
|
20230828,192900,147527510,3200,3200,3200,3200,0
|
|
20230828,192800,147527510,3200,3200,3200,3200,0
|
|
20230828,192700,147527510,3200,3200,3200,3200,0
|
|
20230828,192600,147527510,3200,3200,3200,3200,0
|
|
20230828,192500,147527510,3200,3200,3200,3200,0
|
|
20230828,192400,147527510,3200,3200,3200,3200,0
|
|
20230828,192300,147527510,3200,3200,3200,3200,0
|
|
20230828,192200,147527510,3200,3200,3200,3200,0
|
|
20230828,192100,147527510,3200,3200,3200,3200,0
|
|
20230828,192000,147527510,3200,3200,3200,3200,0
|
|
20230828,191900,147527510,3200,3200,3200,3200,0
|
|
20230828,191800,147527510,3200,3200,3200,3200,0
|
|
20230828,191700,147527510,3200,3200,3200,3200,0
|
|
20230828,191600,147527510,3200,3200,3200,3200,0
|
|
20230828,191500,147527510,3200,3200,3200,3200,0
|
|
20230828,191400,147527510,3200,3200,3200,3200,0
|
|
20230828,191300,147527510,3200,3200,3200,3200,0
|
|
20230828,191200,147527510,3200,3200,3200,3200,0
|
|
20230828,191100,147527510,3200,3200,3200,3200,0
|
|
20230828,191000,147527510,3200,3200,3200,3200,0
|
|
20230828,190900,147527510,3200,3200,3200,3200,0
|
|
20230828,190800,147527510,3200,3200,3200,3200,0
|
|
20230828,190700,147527510,3200,3200,3200,3200,0
|
|
20230828,190600,147527510,3200,3200,3200,3200,0
|
|
20230828,190500,147527510,3200,3200,3200,3200,0
|
|
20230828,190400,147527510,3200,3200,3200,3200,0
|
|
20230828,190300,147527510,3200,3200,3200,3200,0
|
|
20230828,190200,147527510,3200,3200,3200,3200,0
|
|
20230828,190100,147527510,3200,3200,3200,3200,0
|
|
20230828,190000,147527510,3200,3200,3200,3200,3710
|
|
20230828,185900,147527510,3200,3200,3200,3200,0
|
|
20230828,185800,147527510,3200,3200,3200,3200,0
|
|
20230828,185700,147527510,3200,3200,3200,3200,0
|
|
20230828,185600,147527510,3200,3200,3200,3200,0
|
|
20230828,185500,147527510,3200,3200,3200,3200,0
|
|
20230828,185400,147527510,3200,3200,3200,3200,0
|
|
20230828,185300,147527510,3200,3200,3200,3200,0
|
|
20230828,185200,147527510,3200,3200,3200,3200,0
|
|
20230828,185100,147527510,3200,3200,3200,3200,0
|
|
20230828,185000,147527510,3200,3200,3200,3200,0
|
|
20230828,184900,147527510,3200,3200,3200,3200,0
|
|
20230828,184800,147527510,3200,3200,3200,3200,0
|
|
20230828,184700,147527510,3200,3200,3200,3200,0
|
|
20230828,184600,147527510,3200,3200,3200,3200,0
|
|
20230828,184500,147527510,3200,3200,3200,3200,0
|
|
20230828,184400,147527510,3200,3200,3200,3200,0
|
|
20230828,184300,147527510,3200,3200,3200,3200,0
|
|
20230828,184200,147527510,3200,3200,3200,3200,0
|
|
20230828,184100,147527510,3200,3200,3200,3200,0
|
|
20230828,184000,147527510,3200,3200,3200,3200,0
|
|
20230828,183900,147527510,3200,3200,3200,3200,0
|
|
20230828,183800,147527510,3200,3200,3200,3200,0
|
|
20230828,183700,147527510,3200,3200,3200,3200,0
|
|
20230828,183600,147527510,3200,3200,3200,3200,0
|
|
20230828,183500,147527510,3200,3200,3200,3200,0
|
|
20230828,183400,147527510,3200,3200,3200,3200,0
|
|
20230828,183300,147527510,3200,3200,3200,3200,0
|
|
20230828,183200,147527510,3200,3200,3200,3200,0
|
|
20230828,183100,147527510,3200,3200,3200,3200,0
|
|
20230828,183000,147527510,3200,3200,3200,3200,3710
|
|
20230828,182900,147527510,3200,3200,3200,3200,0
|
|
20230828,182800,147527510,3200,3200,3200,3200,0
|
|
20230828,182700,147527510,3200,3200,3200,3200,0
|
|
20230828,182600,147527510,3200,3200,3200,3200,0
|
|
20230828,182500,147527510,3200,3200,3200,3200,0
|
|
20230828,182400,147527510,3200,3200,3200,3200,0
|
|
20230828,182300,147527510,3200,3200,3200,3200,0
|
|
20230828,182200,147527510,3200,3200,3200,3200,0
|
|
20230828,182100,147527510,3200,3200,3200,3200,0
|
|
20230828,182000,147527510,3200,3200,3200,3200,0
|
|
20230828,181900,147527510,3200,3200,3200,3200,0
|
|
20230828,181800,147527510,3200,3200,3200,3200,0
|
|
20230828,181700,147527510,3200,3200,3200,3200,0
|
|
20230828,181600,147527510,3200,3200,3200,3200,0
|
|
20230828,181500,147527510,3200,3200,3200,3200,0
|
|
20230828,181400,147527510,3200,3200,3200,3200,0
|
|
20230828,181300,147527510,3200,3200,3200,3200,0
|
|
20230828,181200,147527510,3200,3200,3200,3200,0
|
|
20230828,181100,147527510,3200,3200,3200,3200,0
|
|
20230828,181000,147527510,3200,3200,3200,3200,0
|
|
20230828,180900,147527510,3200,3200,3200,3200,0
|
|
20230828,180800,147527510,3200,3200,3200,3200,0
|
|
20230828,180700,147527510,3200,3200,3200,3200,0
|
|
20230828,180600,147527510,3200,3200,3200,3200,0
|
|
20230828,180500,147527510,3200,3200,3200,3200,0
|
|
20230828,180400,147527510,3200,3200,3200,3200,0
|
|
20230828,180300,147527510,3200,3200,3200,3200,0
|
|
20230828,180200,147527510,3200,3200,3200,3200,0
|
|
20230828,180100,147527510,3200,3200,3200,3200,0
|
|
20230828,180000,147527510,3200,3200,3200,3200,3710
|
|
20230828,175900,147527510,3200,3200,3200,3200,0
|
|
20230828,175800,147527510,3200,3200,3200,3200,0
|
|
20230828,175700,147527510,3200,3200,3200,3200,0
|
|
20230828,175600,147527510,3200,3200,3200,3200,0
|
|
20230828,175500,147527510,3200,3200,3200,3200,0
|
|
20230828,175400,147527510,3200,3200,3200,3200,0
|
|
20230828,175300,147527510,3200,3200,3200,3200,0
|
|
20230828,175200,147527510,3200,3200,3200,3200,0
|
|
20230828,175100,147527510,3200,3200,3200,3200,0
|
|
20230828,175000,147527510,3200,3200,3200,3200,0
|
|
20230828,174900,147527510,3200,3200,3200,3200,0
|
|
20230828,174800,147527510,3200,3200,3200,3200,0
|
|
20230828,174700,147527510,3200,3200,3200,3200,0
|
|
20230828,174600,147527510,3200,3200,3200,3200,0
|
|
20230828,174500,147527510,3200,3200,3200,3200,0
|
|
20230828,174400,147527510,3200,3200,3200,3200,0
|
|
20230828,174300,147527510,3200,3200,3200,3200,0
|
|
20230828,174200,147527510,3200,3200,3200,3200,0
|
|
20230828,174100,147527510,3200,3200,3200,3200,0
|
|
20230828,174000,147527510,3200,3200,3200,3200,0
|
|
20230828,173900,147527510,3200,3200,3200,3200,0
|
|
20230828,173800,147527510,3200,3200,3200,3200,0
|
|
20230828,173700,147527510,3200,3200,3200,3200,0
|
|
20230828,173600,147527510,3200,3200,3200,3200,0
|
|
20230828,173500,147527510,3200,3200,3200,3200,0
|
|
20230828,173400,147527510,3200,3200,3200,3200,0
|
|
20230828,173300,147527510,3200,3200,3200,3200,0
|
|
20230828,173200,147527510,3200,3200,3200,3200,0
|
|
20230828,173100,147527510,3200,3200,3200,3200,0
|
|
20230828,173000,147527510,3200,3200,3200,3200,3710
|
|
20230828,172900,147527510,3200,3200,3200,3200,0
|
|
20230828,172800,147527510,3200,3200,3200,3200,0
|
|
20230828,172700,147527510,3200,3200,3200,3200,0
|
|
20230828,172600,147527510,3200,3200,3200,3200,0
|
|
20230828,172500,147527510,3200,3200,3200,3200,0
|
|
20230828,172400,147527510,3200,3200,3200,3200,0
|
|
20230828,172300,147527510,3200,3200,3200,3200,0
|
|
20230828,172200,147527510,3200,3200,3200,3200,0
|
|
20230828,172100,147527510,3200,3200,3200,3200,0
|
|
20230828,172000,147527510,3200,3200,3200,3200,0
|
|
20230828,171900,147527510,3200,3200,3200,3200,0
|
|
20230828,171800,147527510,3200,3200,3200,3200,0
|
|
20230828,171700,147527510,3200,3200,3200,3200,0
|
|
20230828,171600,147527510,3200,3200,3200,3200,0
|
|
20230828,171500,147527510,3200,3200,3200,3200,0
|
|
20230828,171400,147527510,3200,3200,3200,3200,0
|
|
20230828,171300,147527510,3200,3200,3200,3200,0
|
|
20230828,171200,147527510,3200,3200,3200,3200,0
|
|
20230828,171100,147527510,3200,3200,3200,3200,0
|
|
20230828,171000,147527510,3200,3200,3200,3200,0
|
|
20230828,170900,147527510,3200,3200,3200,3200,0
|
|
20230828,170800,147527510,3200,3200,3200,3200,0
|
|
20230828,170700,147527510,3200,3200,3200,3200,0
|
|
20230828,170600,147527510,3200,3200,3200,3200,0
|
|
20230828,170500,147527510,3200,3200,3200,3200,0
|
|
20230828,170400,147527510,3200,3200,3200,3200,0
|
|
20230828,170300,147527510,3200,3200,3200,3200,0
|
|
20230828,170200,147527510,3200,3200,3200,3200,0
|
|
20230828,170100,147527510,3200,3200,3200,3200,0
|
|
20230828,170000,147527510,3200,3200,3200,3200,3710
|
|
20230828,165900,147527510,3200,3200,3200,3200,0
|
|
20230828,165800,147527510,3200,3200,3200,3200,0
|
|
20230828,165700,147527510,3200,3200,3200,3200,0
|
|
20230828,165600,147527510,3200,3200,3200,3200,0
|
|
20230828,165500,147527510,3200,3200,3200,3200,0
|
|
20230828,165400,147527510,3200,3200,3200,3200,0
|
|
20230828,165300,147527510,3200,3200,3200,3200,0
|
|
20230828,165200,147527510,3200,3200,3200,3200,0
|
|
20230828,165100,147527510,3200,3200,3200,3200,0
|
|
20230828,165000,147527510,3200,3200,3200,3200,0
|
|
20230828,164900,147527510,3200,3200,3200,3200,0
|
|
20230828,164800,147527510,3200,3200,3200,3200,0
|
|
20230828,164700,147527510,3200,3200,3200,3200,0
|
|
20230828,164600,147527510,3200,3200,3200,3200,0
|
|
20230828,164500,147527510,3200,3200,3200,3200,0
|
|
20230828,164400,147527510,3200,3200,3200,3200,0
|
|
20230828,164300,147527510,3200,3200,3200,3200,0
|
|
20230828,164200,147527510,3200,3200,3200,3200,0
|
|
20230828,164100,147527510,3200,3200,3200,3200,0
|
|
20230828,164000,147527510,3200,3200,3200,3200,0
|
|
20230828,163900,147527510,3200,3200,3200,3200,0
|
|
20230828,163800,147527510,3200,3200,3200,3200,0
|
|
20230828,163700,147527510,3200,3200,3200,3200,0
|
|
20230828,163600,147527510,3200,3200,3200,3200,0
|
|
20230828,163500,147527510,3200,3200,3200,3200,0
|
|
20230828,163400,147527510,3200,3200,3200,3200,0
|
|
20230828,163300,147527510,3200,3200,3200,3200,0
|
|
20230828,163200,147527510,3200,3200,3200,3200,0
|
|
20230828,163100,147527510,3200,3200,3200,3200,0
|
|
20230828,163000,147527510,3200,3200,3200,3200,3710
|
|
20230828,162900,147527510,3200,3200,3200,3200,0
|
|
20230828,162800,147527510,3200,3200,3200,3200,0
|
|
20230828,162700,147527510,3200,3200,3200,3200,0
|
|
20230828,162600,147527510,3200,3200,3200,3200,0
|
|
20230828,162500,147527510,3200,3200,3200,3200,0
|
|
20230828,162400,147527510,3200,3200,3200,3200,0
|
|
20230828,162300,147527510,3200,3200,3200,3200,0
|
|
20230828,162200,147527510,3200,3200,3200,3200,0
|
|
20230828,162100,147527510,3200,3200,3200,3200,0
|
|
20230828,162000,147527510,3200,3200,3200,3200,0
|
|
20230828,161900,147527510,3200,3200,3200,3200,0
|
|
20230828,161800,147527510,3200,3200,3200,3200,0
|
|
20230828,161700,147527510,3200,3200,3200,3200,0
|
|
20230828,161600,147527510,3200,3200,3200,3200,0
|
|
20230828,161500,147527510,3200,3200,3200,3200,0
|
|
20230828,161400,147527510,3200,3200,3200,3200,0
|
|
20230828,161300,147527510,3200,3200,3200,3200,0
|
|
20230828,161200,147527510,3200,3200,3200,3200,0
|
|
20230828,161100,147527510,3200,3200,3200,3200,0
|
|
20230828,161000,147527510,3200,3200,3200,3200,0
|
|
20230828,160900,147527510,3200,3200,3200,3200,0
|
|
20230828,160800,147527510,3200,3200,3200,3200,0
|
|
20230828,160700,147527510,3200,3200,3200,3200,0
|
|
20230828,160600,147527510,3200,3200,3200,3200,0
|
|
20230828,160500,147527510,3200,3200,3200,3200,0
|
|
20230828,160400,147527510,3200,3200,3200,3200,0
|
|
20230828,160300,147527510,3200,3200,3200,3200,0
|
|
20230828,160200,147527510,3200,3200,3200,3200,0
|
|
20230828,160100,147527510,3200,3200,3200,3200,0
|
|
20230828,160000,147527510,3200,3200,3200,3200,3710
|
|
20230828,155900,147527510,3200,3200,3200,3200,0
|
|
20230828,155800,147527510,3200,3200,3200,3200,0
|
|
20230828,155700,147527510,3200,3200,3200,3200,0
|
|
20230828,155600,147527510,3200,3200,3200,3200,0
|
|
20230828,155500,147527510,3200,3200,3200,3200,0
|
|
20230828,155400,147527510,3200,3200,3200,3200,0
|
|
20230828,155300,147527510,3200,3200,3200,3200,0
|
|
20230828,155200,147527510,3200,3200,3200,3200,0
|
|
20230828,155100,147527510,3200,3200,3200,3200,0
|
|
20230828,155000,147527510,3200,3200,3200,3200,0
|
|
20230828,154900,147527510,3200,3200,3200,3200,0
|
|
20230828,154800,147527510,3200,3200,3200,3200,0
|
|
20230828,154700,147527510,3200,3200,3200,3200,0
|
|
20230828,154600,147527510,3200,3200,3200,3200,0
|
|
20230828,154500,147527510,3200,3200,3200,3200,0
|
|
20230828,154400,147527510,3200,3200,3200,3200,0
|
|
20230828,154300,147527510,3200,3200,3200,3200,0
|
|
20230828,154200,147527510,3200,3200,3200,3200,0
|
|
20230828,154100,147527510,3200,3200,3200,3200,0
|
|
20230828,154000,147527510,3200,3200,3200,3200,0
|
|
20230828,153900,147527510,3200,3200,3200,3200,0
|
|
20230828,153800,147527510,3200,3200,3200,3200,0
|
|
20230828,153700,147527510,3200,3200,3200,3200,0
|
|
20230828,153600,147527510,3200,3200,3200,3200,0
|
|
20230828,153500,147527510,3200,3200,3200,3200,0
|
|
20230828,153400,147527510,3200,3200,3200,3200,0
|
|
20230828,153300,147527510,3200,3200,3200,3200,0
|
|
20230828,153200,147527510,3200,3200,3200,3200,0
|
|
20230828,153100,147527510,3200,3200,3200,3200,0
|
|
20230828,153000,147527510,3200,3200,3200,3200,7420
|
|
20230828,152900,135655510,3220,3220,3220,3220,0
|
|
20230828,152800,135655510,3220,3220,3220,3220,0
|
|
20230828,152700,135655510,3220,3220,3220,3220,0
|
|
20230828,152600,135655510,3220,3220,3220,3220,0
|
|
20230828,152500,135655510,3220,3220,3220,3220,0
|
|
20230828,152400,135655510,3220,3220,3220,3220,0
|
|
20230828,152300,135655510,3220,3220,3220,3220,0
|
|
20230828,152200,135655510,3220,3220,3220,3220,0
|
|
20230828,152100,135655510,3220,3220,3220,3220,0
|
|
20230828,152000,135655510,3220,3220,3220,3220,0
|
|
20230828,151900,135655510,3220,3220,3220,3220,0
|
|
20230828,151800,135655510,3220,3220,3220,3220,1
|
|
20230828,151700,135652290,3215,3215,3215,3215,0
|
|
20230828,151600,135652290,3215,3215,3215,3215,1
|
|
20230828,151500,135649075,3210,3210,3210,3210,0
|
|
20230828,151400,135649075,3210,3210,3210,3210,82
|
|
20230828,151300,135385855,3215,3215,3215,3215,0
|
|
20230828,151200,135385855,3215,3215,3215,3215,0
|
|
20230828,151100,135385855,3215,3215,3215,3215,100
|
|
20230828,151000,135064355,3220,3220,3220,3220,100
|
|
20230828,150900,134742355,3220,3220,3220,3220,3
|
|
20230828,150800,134732695,3225,3225,3225,3225,0
|
|
20230828,150700,134732695,3225,3225,3225,3225,1
|
|
20230828,150600,134729470,3225,3210,3225,3210,3
|
|
20230828,150500,134719825,3225,3225,3225,3225,0
|
|
20230828,150400,134719825,3225,3225,3225,3225,0
|
|
20230828,150300,134719825,3225,3225,3225,3225,3
|
|
20230828,150200,134710150,3225,3225,3225,3225,100
|
|
20230828,150100,134387650,3225,3225,3225,3225,0
|
|
20230828,150000,134387650,3225,3225,3225,3225,0
|
|
20230828,145900,134387650,3225,3225,3225,3225,3
|
|
20230828,145800,134377975,3225,3225,3225,3210,302
|
|
20230828,145700,133408025,3215,3215,3215,3215,0
|
|
20230828,145600,133408025,3215,3215,3215,3215,0
|
|
20230828,145500,133408025,3215,3215,3215,3215,400
|
|
20230828,145400,132122025,3225,3225,3225,3225,0
|
|
20230828,145300,132122025,3225,3225,3225,3225,1
|
|
20230828,145200,132118800,3220,3220,3220,3220,3
|
|
20230828,145100,132109140,3225,3225,3225,3225,0
|
|
20230828,145000,132109140,3225,3225,3225,3225,0
|
|
20230828,144900,132109140,3225,3225,3225,3225,2
|
|
20230828,144800,132102690,3225,3225,3225,3225,0
|
|
20230828,144700,132102690,3225,3225,3225,3225,1
|
|
20230828,144600,132099465,3220,3220,3220,3220,227
|
|
20230828,144500,131368525,3220,3220,3220,3220,0
|
|
20230828,144400,131368525,3220,3220,3220,3220,15
|
|
20230828,144300,131320225,3225,3225,3225,3225,0
|
|
20230828,144200,131320225,3225,3225,3225,3225,0
|
|
20230828,144100,131320225,3225,3220,3225,3220,11
|
|
20230828,144000,131284800,3225,3225,3225,3225,0
|
|
20230828,143900,131284800,3225,3225,3225,3225,3
|
|
20230828,143800,131275125,3225,3225,3225,3225,1
|
|
20230828,143700,131271900,3220,3225,3225,3220,14
|
|
20230828,143600,131226800,3225,3225,3225,3225,0
|
|
20230828,143500,131226800,3225,3225,3225,3225,0
|
|
20230828,143400,131226800,3225,3225,3225,3225,0
|
|
20230828,143300,131226800,3225,3225,3225,3225,2
|
|
20230828,143200,131220350,3220,3220,3220,3220,0
|
|
20230828,143100,131220350,3220,3220,3220,3220,0
|
|
20230828,143000,131220350,3220,3220,3220,3220,0
|
|
20230828,142900,131220350,3220,3220,3220,3220,0
|
|
20230828,142800,131220350,3220,3220,3220,3220,133
|
|
20230828,142700,130792090,3225,3225,3225,3225,4
|
|
20230828,142600,130779190,3225,3225,3225,3225,0
|
|
20230828,142500,130779190,3225,3225,3225,3225,0
|
|
20230828,142400,130779190,3225,3225,3225,3225,1
|
|
20230828,142300,130775965,3220,3220,3220,3220,0
|
|
20230828,142200,130775965,3220,3220,3220,3220,300
|
|
20230828,142100,129809965,3220,3220,3220,3220,0
|
|
20230828,142000,129809965,3220,3220,3220,3220,10
|
|
20230828,141900,129777765,3220,3220,3220,3220,0
|
|
20230828,141800,129777765,3220,3220,3220,3220,0
|
|
20230828,141700,129777765,3220,3220,3220,3220,0
|
|
20230828,141600,129777765,3220,3220,3220,3220,0
|
|
20230828,141500,129777765,3220,3220,3220,3220,43
|
|
20230828,141400,129639305,3220,3220,3220,3220,0
|
|
20230828,141300,129639305,3220,3220,3220,3220,0
|
|
20230828,141200,129639305,3220,3220,3220,3220,27
|
|
20230828,141100,129552365,3220,3220,3220,3220,0
|
|
20230828,141000,129552365,3220,3220,3220,3220,0
|
|
20230828,140900,129552365,3220,3220,3220,3220,526
|
|
20230828,140800,127858645,3220,3220,3220,3220,0
|
|
20230828,140700,127858645,3220,3220,3220,3220,3
|
|
20230828,140600,127848985,3220,3220,3220,3220,0
|
|
20230828,140500,127848985,3220,3220,3220,3220,27
|
|
20230828,140400,127762045,3220,3220,3220,3220,0
|
|
20230828,140300,127762045,3220,3220,3220,3220,48
|
|
20230828,140200,127607485,3220,3220,3225,3220,78
|
|
20230828,140100,127356310,3220,3220,3220,3220,28
|
|
20230828,140000,127266150,3220,3220,3220,3220,0
|
|
20230828,135900,127266150,3220,3215,3220,3215,23
|
|
20230828,135800,127192095,3215,3215,3215,3215,0
|
|
20230828,135700,127192095,3215,3215,3215,3215,0
|
|
20230828,135600,127192095,3215,3215,3215,3215,0
|
|
20230828,135500,127192095,3215,3215,3215,3215,10
|
|
20230828,135400,127159945,3220,3220,3220,3220,0
|
|
20230828,135300,127159945,3220,3220,3220,3220,0
|
|
20230828,135200,127159945,3220,3220,3220,3220,0
|
|
20230828,135100,127159945,3220,3220,3220,3220,85
|
|
20230828,135000,126886245,3220,3225,3225,3220,909
|
|
20230828,134900,123957400,3225,3225,3225,3225,0
|
|
20230828,134800,123957400,3225,3225,3225,3225,0
|
|
20230828,134700,123957400,3225,3225,3225,3225,0
|
|
20230828,134600,123957400,3225,3225,3225,3225,0
|
|
20230828,134500,123957400,3225,3225,3225,3225,0
|
|
20230828,134400,123957400,3225,3225,3225,3225,8
|
|
20230828,134300,123931600,3225,3225,3225,3225,0
|
|
20230828,134200,123931600,3225,3225,3225,3225,5
|
|
20230828,134100,123915475,3225,3225,3225,3225,1
|
|
20230828,134000,123912250,3230,3230,3230,3230,161
|
|
20230828,133900,123392220,3225,3225,3225,3225,0
|
|
20230828,133800,123392220,3225,3225,3225,3225,0
|
|
20230828,133700,123392220,3225,3225,3225,3225,10
|
|
20230828,133600,123359970,3225,3225,3225,3225,0
|
|
20230828,133500,123359970,3225,3225,3225,3225,0
|
|
20230828,133400,123359970,3225,3225,3225,3225,10
|
|
20230828,133300,123327720,3230,3230,3230,3230,0
|
|
20230828,133200,123327720,3230,3230,3230,3230,0
|
|
20230828,133100,123327720,3230,3230,3230,3230,0
|
|
20230828,133000,123327720,3230,3230,3230,3230,0
|
|
20230828,132900,123327720,3230,3230,3230,3230,3
|
|
20230828,132800,123318030,3230,3230,3230,3230,2
|
|
20230828,132700,123311570,3230,3230,3230,3230,214
|
|
20230828,132600,122620350,3230,3230,3230,3230,0
|
|
20230828,132500,122620350,3230,3230,3230,3230,0
|
|
20230828,132400,122620350,3230,3230,3230,3230,0
|
|
20230828,132300,122620350,3230,3230,3230,3230,0
|
|
20230828,132200,122620350,3230,3230,3230,3230,0
|
|
20230828,132100,122620350,3230,3230,3230,3230,471
|
|
20230828,132000,121099020,3235,3235,3235,3235,495
|
|
20230828,131900,119497695,3240,3240,3240,3240,9
|
|
20230828,131800,119468535,3240,3240,3240,3240,0
|
|
20230828,131700,119468535,3240,3240,3240,3240,432
|
|
20230828,131600,118068855,3245,3245,3245,3245,0
|
|
20230828,131500,118068855,3245,3245,3245,3245,456
|
|
20230828,131400,116589135,3245,3245,3245,3245,0
|
|
20230828,131300,116589135,3245,3245,3245,3245,0
|
|
20230828,131200,116589135,3245,3245,3245,3245,0
|
|
20230828,131100,116589135,3245,3235,3245,3235,2261
|
|
20230828,131000,109255845,3230,3215,3230,3215,598
|
|
20230828,130900,107326245,3205,3205,3205,3205,0
|
|
20230828,130800,107326245,3205,3205,3205,3205,0
|
|
20230828,130700,107326245,3205,3205,3205,3205,0
|
|
20230828,130600,107326245,3205,3205,3205,3205,0
|
|
20230828,130500,107326245,3205,3205,3205,3205,0
|
|
20230828,130400,107326245,3205,3205,3205,3205,0
|
|
20230828,130300,107326245,3205,3205,3205,3205,69
|
|
20230828,130200,107105100,3200,3200,3200,3200,0
|
|
20230828,130100,107105100,3200,3200,3200,3200,0
|
|
20230828,130000,107105100,3200,3200,3200,3200,0
|
|
20230828,125900,107105100,3200,3200,3200,3200,0
|
|
20230828,125800,107105100,3200,3200,3200,3200,0
|
|
20230828,125700,107105100,3200,3200,3200,3200,0
|
|
20230828,125600,107105100,3200,3200,3200,3200,0
|
|
20230828,125500,107105100,3200,3205,3205,3200,2282
|
|
20230828,125400,99792850,3205,3210,3210,3205,223
|
|
20230828,125300,99077045,3215,3215,3215,3215,0
|
|
20230828,125200,99077045,3215,3215,3215,3215,0
|
|
20230828,125100,99077045,3215,3215,3215,3215,0
|
|
20230828,125000,99077045,3215,3215,3215,3215,0
|
|
20230828,124900,99077045,3215,3215,3215,3215,3
|
|
20230828,124800,99067400,3220,3220,3220,3220,0
|
|
20230828,124700,99067400,3220,3220,3220,3220,3
|
|
20230828,124600,99057740,3225,3225,3225,3225,0
|
|
20230828,124500,99057740,3225,3225,3225,3225,0
|
|
20230828,124400,99057740,3225,3225,3225,3225,0
|
|
20230828,124300,99057740,3225,3225,3225,3225,0
|
|
20230828,124200,99057740,3225,3225,3225,3225,0
|
|
20230828,124100,99057740,3225,3225,3225,3225,0
|
|
20230828,124000,99057740,3225,3225,3225,3225,0
|
|
20230828,123900,99057740,3225,3225,3225,3225,6
|
|
20230828,123800,99038390,3225,3225,3225,3225,0
|
|
20230828,123700,99038390,3225,3225,3225,3225,4
|
|
20230828,123600,99025490,3225,3225,3225,3225,0
|
|
20230828,123500,99025490,3225,3225,3225,3225,0
|
|
20230828,123400,99025490,3225,3225,3225,3225,0
|
|
20230828,123300,99025490,3225,3225,3225,3225,0
|
|
20230828,123200,99025490,3225,3225,3225,3225,0
|
|
20230828,123100,99025490,3225,3225,3225,3225,0
|
|
20230828,123000,99025490,3225,3225,3225,3225,0
|
|
20230828,122900,99025490,3225,3225,3225,3225,3
|
|
20230828,122800,99015815,3225,3225,3225,3225,0
|
|
20230828,122700,99015815,3225,3225,3225,3225,3
|
|
20230828,122600,99006140,3225,3225,3225,3225,0
|
|
20230828,122500,99006140,3225,3225,3225,3225,0
|
|
20230828,122400,99006140,3225,3225,3225,3225,0
|
|
20230828,122300,99006140,3225,3225,3225,3225,0
|
|
20230828,122200,99006140,3225,3225,3225,3225,0
|
|
20230828,122100,99006140,3225,3225,3225,3225,2
|
|
20230828,122000,98999690,3225,3225,3225,3225,141
|
|
20230828,121900,98544965,3205,3205,3205,3205,0
|
|
20230828,121800,98544965,3205,3210,3210,3205,3344
|
|
20230828,121700,87820920,3210,3210,3210,3210,0
|
|
20230828,121600,87820920,3210,3210,3210,3210,0
|
|
20230828,121500,87820920,3210,3210,3210,3210,0
|
|
20230828,121400,87820920,3210,3210,3210,3210,0
|
|
20230828,121300,87820920,3210,3210,3210,3210,0
|
|
20230828,121200,87820920,3210,3210,3210,3210,82
|
|
20230828,121100,87557700,3220,3220,3220,3220,0
|
|
20230828,121000,87557700,3220,3220,3220,3220,2
|
|
20230828,120900,87551260,3220,3220,3220,3220,131
|
|
20230828,120800,87129440,3205,3205,3205,3205,0
|
|
20230828,120700,87129440,3205,3205,3205,3205,0
|
|
20230828,120600,87129440,3205,3205,3205,3205,0
|
|
20230828,120500,87129440,3205,3205,3205,3205,10
|
|
20230828,120400,87097390,3200,3210,3210,3200,57
|
|
20230828,120300,86914890,3210,3210,3210,3210,0
|
|
20230828,120200,86914890,3210,3210,3210,3210,0
|
|
20230828,120100,86914890,3210,3210,3210,3210,0
|
|
20230828,120000,86914890,3210,3210,3210,3210,0
|
|
20230828,115900,86914890,3210,3210,3210,3210,0
|
|
20230828,115800,86914890,3210,3210,3210,3210,1100
|
|
20230828,115700,83383890,3220,3220,3220,3220,3
|
|
20230828,115600,83374230,3220,3220,3220,3220,0
|
|
20230828,115500,83374230,3220,3220,3220,3220,490
|
|
20230828,115400,81796430,3225,3225,3225,3225,0
|
|
20230828,115300,81796430,3225,3225,3225,3225,4
|
|
20230828,115200,81783530,3225,3225,3225,3225,1
|
|
20230828,115100,81780305,3225,3225,3225,3225,0
|
|
20230828,115000,81780305,3225,3225,3225,3225,0
|
|
20230828,114900,81780305,3225,3225,3225,3225,4
|
|
20230828,114800,81767405,3225,3225,3225,3225,0
|
|
20230828,114700,81767405,3225,3225,3225,3225,4
|
|
20230828,114600,81754505,3225,3225,3225,3225,1
|
|
20230828,114500,81751280,3220,3220,3220,3220,0
|
|
20230828,114400,81751280,3220,3220,3220,3220,0
|
|
20230828,114300,81751280,3220,3225,3225,3220,134
|
|
20230828,114200,81319165,3225,3220,3225,3220,189
|
|
20230828,114100,80709655,3220,3220,3220,3220,0
|
|
20230828,114000,80709655,3220,3220,3220,3220,80
|
|
20230828,113900,80452055,3220,3220,3220,3220,4
|
|
20230828,113800,80439175,3220,3220,3220,3220,0
|
|
20230828,113700,80439175,3220,3220,3220,3220,7
|
|
20230828,113600,80416635,3220,3220,3220,3220,0
|
|
20230828,113500,80416635,3220,3220,3220,3220,3
|
|
20230828,113400,80406975,3215,3215,3215,3215,0
|
|
20230828,113300,80406975,3215,3215,3215,3215,0
|
|
20230828,113200,80406975,3215,3215,3215,3215,0
|
|
20230828,113100,80406975,3215,3215,3215,3215,0
|
|
20230828,113000,80406975,3215,3215,3215,3215,0
|
|
20230828,112900,80406975,3215,3215,3215,3215,10
|
|
20230828,112800,80374825,3210,3210,3210,3210,0
|
|
20230828,112700,80374825,3210,3210,3210,3210,0
|
|
20230828,112600,80374825,3210,3210,3210,3210,0
|
|
20230828,112500,80374825,3210,3210,3210,3210,115
|
|
20230828,112400,80005675,3205,3210,3210,3205,255
|
|
20230828,112300,79187150,3210,3210,3210,3210,0
|
|
20230828,112200,79187150,3210,3210,3210,3210,0
|
|
20230828,112100,79187150,3210,3210,3210,3210,0
|
|
20230828,112000,79187150,3210,3210,3210,3210,0
|
|
20230828,111900,79187150,3210,3210,3210,3210,4
|
|
20230828,111800,79174310,3210,3210,3210,3210,17
|
|
20230828,111700,79119740,3210,3210,3210,3210,4
|
|
20230828,111600,79106900,3210,3210,3210,3210,0
|
|
20230828,111500,79106900,3210,3210,3210,3210,1
|
|
20230828,111400,79103690,3205,3205,3205,3205,0
|
|
20230828,111300,79103690,3205,3205,3205,3205,0
|
|
20230828,111200,79103690,3205,3205,3205,3205,80
|
|
20230828,111100,78847290,3200,3200,3200,3200,0
|
|
20230828,111000,78847290,3200,3200,3200,3200,0
|
|
20230828,110900,78847290,3200,3200,3200,3200,0
|
|
20230828,110800,78847290,3200,3200,3200,3200,187
|
|
20230828,110700,78248890,3200,3200,3200,3200,3
|
|
20230828,110600,78239290,3205,3205,3205,3205,0
|
|
20230828,110500,78239290,3205,3205,3205,3205,0
|
|
20230828,110400,78239290,3205,3205,3205,3205,0
|
|
20230828,110300,78239290,3205,3205,3205,3205,0
|
|
20230828,110200,78239290,3205,3205,3205,3205,0
|
|
20230828,110100,78239290,3205,3205,3205,3205,0
|
|
20230828,110000,78239290,3205,3205,3205,3205,0
|
|
20230828,105900,78239290,3205,3205,3205,3205,1
|
|
20230828,105800,78236085,3205,3205,3205,3205,0
|
|
20230828,105700,78236085,3205,3190,3205,3190,156
|
|
20230828,105600,77738190,3185,3200,3200,3185,1412
|
|
20230828,105500,73233595,3205,3205,3205,3205,20
|
|
20230828,105400,73169495,3205,3190,3205,3190,155
|
|
20230828,105300,72675025,3195,3195,3195,3195,152
|
|
20230828,105200,72189385,3200,3200,3200,3200,0
|
|
20230828,105100,72189385,3200,3200,3200,3200,24
|
|
20230828,105000,72112585,3195,3195,3195,3195,4
|
|
20230828,104900,72099805,3195,3195,3195,3195,3
|
|
20230828,104800,72090220,3195,3195,3195,3195,0
|
|
20230828,104700,72090220,3195,3195,3195,3195,0
|
|
20230828,104600,72090220,3195,3195,3195,3195,0
|
|
20230828,104500,72090220,3195,3195,3195,3195,139
|
|
20230828,104400,71646115,3195,3195,3195,3195,0
|
|
20230828,104300,71646115,3195,3195,3195,3195,0
|
|
20230828,104200,71646115,3195,3195,3195,3195,0
|
|
20230828,104100,71646115,3195,3195,3195,3195,0
|
|
20230828,104000,71646115,3195,3195,3195,3195,0
|
|
20230828,103900,71646115,3195,3195,3195,3195,0
|
|
20230828,103800,71646115,3195,3195,3195,3195,0
|
|
20230828,103700,71646115,3195,3195,3195,3195,4
|
|
20230828,103600,71633335,3195,3195,3195,3195,0
|
|
20230828,103500,71633335,3195,3195,3195,3195,0
|
|
20230828,103400,71633335,3195,3195,3195,3195,0
|
|
20230828,103300,71633335,3195,3195,3195,3195,1
|
|
20230828,103200,71630140,3180,3180,3180,3180,0
|
|
20230828,103100,71630140,3180,3180,3180,3180,3181
|
|
20230828,103000,61514560,3185,3190,3190,3180,296
|
|
20230828,102900,60572610,3200,3200,3200,3200,0
|
|
20230828,102800,60572610,3200,3200,3200,3200,0
|
|
20230828,102700,60572610,3200,3185,3200,3185,51
|
|
20230828,102600,60410160,3185,3190,3190,3185,350
|
|
20230828,102500,59295330,3185,3185,3185,3185,0
|
|
20230828,102400,59295330,3185,3185,3185,3185,0
|
|
20230828,102300,59295330,3185,3185,3185,3185,0
|
|
20230828,102200,59295330,3185,3185,3185,3185,30
|
|
20230828,102100,59199780,3185,3190,3190,3185,291
|
|
20230828,102000,58272830,3190,3200,3200,3185,647
|
|
20230828,101900,56208570,3205,3205,3205,3205,0
|
|
20230828,101800,56208570,3205,3205,3205,3205,1
|
|
20230828,101700,56205365,3205,3205,3205,3205,3
|
|
20230828,101600,56195750,3205,3205,3205,3205,20
|
|
20230828,101500,56131650,3205,3205,3205,3205,0
|
|
20230828,101400,56131650,3205,3205,3205,3205,5
|
|
20230828,101300,56115625,3205,3205,3205,3205,1
|
|
20230828,101200,56112420,3200,3200,3200,3200,0
|
|
20230828,101100,56112420,3200,3200,3200,3200,223
|
|
20230828,101000,55398820,3180,3180,3180,3180,101
|
|
20230828,100900,55077640,3185,3185,3185,3185,0
|
|
20230828,100800,55077640,3185,3200,3200,3185,575
|
|
20230828,100700,53245875,3190,3190,3190,3190,0
|
|
20230828,100600,53245875,3190,3190,3190,3190,0
|
|
20230828,100500,53245875,3190,3190,3190,3190,0
|
|
20230828,100400,53245875,3190,3190,3190,3190,0
|
|
20230828,100300,53245875,3190,3190,3190,3190,0
|
|
20230828,100200,53245875,3190,3190,3190,3190,0
|
|
20230828,100100,53245875,3190,3190,3190,3190,0
|
|
20230828,100000,53245875,3190,3190,3190,3190,0
|
|
20230828,095900,53245875,3190,3190,3190,3190,0
|
|
20230828,095800,53245875,3190,3190,3190,3190,0
|
|
20230828,095700,53245875,3190,3190,3190,3190,0
|
|
20230828,095600,53245875,3190,3190,3190,3190,0
|
|
20230828,095500,53245875,3190,3190,3190,3190,10
|
|
20230828,095400,53213975,3190,3190,3190,3190,20
|
|
20230828,095300,53150175,3190,3215,3215,3190,319
|
|
20230828,095200,52131765,3215,3215,3215,3215,125
|
|
20230828,095100,51729890,3215,3215,3215,3215,0
|
|
20230828,095000,51729890,3215,3215,3215,3215,1
|
|
20230828,094900,51726675,3215,3215,3215,3215,5
|
|
20230828,094800,51710600,3215,3215,3215,3215,1
|
|
20230828,094700,51707385,3220,3220,3220,3220,1
|
|
20230828,094600,51704165,3200,3200,3200,3200,0
|
|
20230828,094500,51704165,3200,3200,3200,3200,0
|
|
20230828,094400,51704165,3200,3225,3225,3200,2
|
|
20230828,094300,51697740,3205,3205,3205,3205,217
|
|
20230828,094200,51002255,3205,3205,3205,3205,1
|
|
20230828,094100,50999050,3225,3225,3225,3225,1
|
|
20230828,094000,50995825,3230,3230,3230,3230,0
|
|
20230828,093900,50995825,3230,3220,3230,3200,3040
|
|
20230828,093800,41208645,3220,3235,3235,3220,628
|
|
20230828,093700,39186420,3235,3235,3235,3235,4
|
|
20230828,093600,39173480,3235,3230,3235,3230,385
|
|
20230828,093500,37929730,3230,3230,3230,3230,1178
|
|
20230828,093400,34124790,3235,3240,3240,3235,482
|
|
20230828,093300,32563655,3245,3245,3245,3245,3
|
|
20230828,093200,32553920,3245,3245,3245,3245,4
|
|
20230828,093100,32540940,3245,3245,3245,3245,683
|
|
20230828,093000,30324605,3245,3245,3245,3245,1
|
|
20230828,092900,30321360,3240,3240,3240,3240,0
|
|
20230828,092800,30321360,3240,3240,3245,3240,346
|
|
20230828,092700,29200185,3240,3240,3240,3240,7
|
|
20230828,092600,29177505,3240,3240,3240,3240,300
|
|
20230828,092500,28205505,3240,3240,3240,3240,0
|
|
20230828,092400,28205505,3240,3240,3240,3240,0
|
|
20230828,092300,28205505,3240,3240,3240,3240,2
|
|
20230828,092200,28199025,3240,3240,3240,3240,0
|
|
20230828,092100,28199025,3240,3240,3240,3240,1
|
|
20230828,092000,28195785,3240,3235,3240,3235,126
|
|
20230828,091900,27788170,3235,3230,3235,3230,7
|
|
20230828,091800,27765555,3235,3235,3235,3235,0
|
|
20230828,091700,27765555,3235,3235,3235,3235,26
|
|
20230828,091600,27681445,3235,3235,3235,3235,320
|
|
20230828,091500,26646245,3235,3235,3235,3235,130
|
|
20230828,091400,26225695,3235,3230,3235,3230,251
|
|
20230828,091300,25414960,3230,3235,3235,3230,545
|
|
20230828,091200,23651960,3235,3230,3235,3230,3
|
|
20230828,091100,23642260,3230,3235,3235,3230,28
|
|
20230828,091000,23551795,3230,3230,3230,3230,34
|
|
20230828,090900,23441975,3240,3245,3245,3240,1008
|
|
20230828,090800,20175850,3240,3225,3240,3225,704
|
|
20230828,090700,17903710,3225,3220,3225,3220,22
|
|
20230828,090600,17832820,3220,3220,3220,3220,2
|
|
20230828,090500,17826380,3220,3215,3225,3215,304
|
|
20230828,090400,16847400,3220,3225,3225,3215,726
|
|
20230828,090300,14509685,3220,3225,3230,3210,2055
|
|
20230828,090200,7902310,3210,3215,3225,3205,256
|
|
20230828,090100,7080110,3225,3200,3225,3200,908
|
|
20230828,090000,4161040,3215,3190,3215,3190,1303
|