616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,191300,260320960,3075,3075,3075,3075,1663
|
|
20230828,191200,260320960,3075,3075,3075,3075,0
|
|
20230828,191100,260320960,3075,3075,3075,3075,0
|
|
20230828,191000,260320960,3075,3075,3075,3075,0
|
|
20230828,190900,260320960,3075,3075,3075,3075,0
|
|
20230828,190800,260320960,3075,3075,3075,3075,0
|
|
20230828,190700,260320960,3075,3075,3075,3075,0
|
|
20230828,190600,260320960,3075,3075,3075,3075,0
|
|
20230828,190500,260320960,3075,3075,3075,3075,0
|
|
20230828,190400,260320960,3075,3075,3075,3075,0
|
|
20230828,190300,260320960,3075,3075,3075,3075,0
|
|
20230828,190200,260320960,3075,3075,3075,3075,0
|
|
20230828,190100,260320960,3075,3075,3075,3075,0
|
|
20230828,190000,260320960,3075,3075,3075,3075,0
|
|
20230828,185900,260320960,3075,3075,3075,3075,0
|
|
20230828,185800,260320960,3075,3075,3075,3075,0
|
|
20230828,185700,260320960,3075,3075,3075,3075,0
|
|
20230828,185600,260320960,3075,3075,3075,3075,0
|
|
20230828,185500,260320960,3075,3075,3075,3075,0
|
|
20230828,185400,260320960,3075,3075,3075,3075,0
|
|
20230828,185300,260320960,3075,3075,3075,3075,0
|
|
20230828,185200,260320960,3075,3075,3075,3075,0
|
|
20230828,185100,260320960,3075,3075,3075,3075,0
|
|
20230828,185000,260320960,3075,3075,3075,3075,0
|
|
20230828,184900,260320960,3075,3075,3075,3075,0
|
|
20230828,184800,260320960,3075,3075,3075,3075,0
|
|
20230828,184700,260320960,3075,3075,3075,3075,0
|
|
20230828,184600,260320960,3075,3075,3075,3075,0
|
|
20230828,184500,260320960,3075,3075,3075,3075,0
|
|
20230828,184400,260320960,3075,3075,3075,3075,0
|
|
20230828,184300,260320960,3075,3075,3075,3075,1663
|
|
20230828,184200,260320960,3075,3075,3075,3075,0
|
|
20230828,184100,260320960,3075,3075,3075,3075,0
|
|
20230828,184000,260320960,3075,3075,3075,3075,0
|
|
20230828,183900,260320960,3075,3075,3075,3075,0
|
|
20230828,183800,260320960,3075,3075,3075,3075,0
|
|
20230828,183700,260320960,3075,3075,3075,3075,0
|
|
20230828,183600,260320960,3075,3075,3075,3075,0
|
|
20230828,183500,260320960,3075,3075,3075,3075,0
|
|
20230828,183400,260320960,3075,3075,3075,3075,0
|
|
20230828,183300,260320960,3075,3075,3075,3075,0
|
|
20230828,183200,260320960,3075,3075,3075,3075,0
|
|
20230828,183100,260320960,3075,3075,3075,3075,0
|
|
20230828,183000,260320960,3075,3075,3075,3075,0
|
|
20230828,182900,260320960,3075,3075,3075,3075,0
|
|
20230828,182800,260320960,3075,3075,3075,3075,0
|
|
20230828,182700,260320960,3075,3075,3075,3075,0
|
|
20230828,182600,260320960,3075,3075,3075,3075,0
|
|
20230828,182500,260320960,3075,3075,3075,3075,0
|
|
20230828,182400,260320960,3075,3075,3075,3075,0
|
|
20230828,182300,260320960,3075,3075,3075,3075,0
|
|
20230828,182200,260320960,3075,3075,3075,3075,0
|
|
20230828,182100,260320960,3075,3075,3075,3075,0
|
|
20230828,182000,260320960,3075,3075,3075,3075,0
|
|
20230828,181900,260320960,3075,3075,3075,3075,0
|
|
20230828,181800,260320960,3075,3075,3075,3075,0
|
|
20230828,181700,260320960,3075,3075,3075,3075,0
|
|
20230828,181600,260320960,3075,3075,3075,3075,0
|
|
20230828,181500,260320960,3075,3075,3075,3075,0
|
|
20230828,181400,260320960,3075,3075,3075,3075,0
|
|
20230828,181300,260320960,3075,3075,3075,3075,1663
|
|
20230828,181200,260320960,3075,3075,3075,3075,0
|
|
20230828,181100,260320960,3075,3075,3075,3075,0
|
|
20230828,181000,260320960,3075,3075,3075,3075,0
|
|
20230828,180900,260320960,3075,3075,3075,3075,0
|
|
20230828,180800,260320960,3075,3075,3075,3075,0
|
|
20230828,180700,260320960,3075,3075,3075,3075,0
|
|
20230828,180600,260320960,3075,3075,3075,3075,0
|
|
20230828,180500,260320960,3075,3075,3075,3075,0
|
|
20230828,180400,260320960,3075,3075,3075,3075,0
|
|
20230828,180300,260320960,3075,3075,3075,3075,0
|
|
20230828,180200,260320960,3075,3075,3075,3075,0
|
|
20230828,180100,260320960,3075,3075,3075,3075,0
|
|
20230828,180000,260320960,3075,3075,3075,3075,0
|
|
20230828,175900,260320960,3075,3075,3075,3075,0
|
|
20230828,175800,260320960,3075,3075,3075,3075,0
|
|
20230828,175700,260320960,3075,3075,3075,3075,0
|
|
20230828,175600,260320960,3075,3075,3075,3075,0
|
|
20230828,175500,260320960,3075,3075,3075,3075,0
|
|
20230828,175400,260320960,3075,3075,3075,3075,0
|
|
20230828,175300,260320960,3075,3075,3075,3075,0
|
|
20230828,175200,260320960,3075,3075,3075,3075,0
|
|
20230828,175100,260320960,3075,3075,3075,3075,0
|
|
20230828,175000,260320960,3075,3075,3075,3075,0
|
|
20230828,174900,260320960,3075,3075,3075,3075,0
|
|
20230828,174800,260320960,3075,3075,3075,3075,0
|
|
20230828,174700,260320960,3075,3075,3075,3075,0
|
|
20230828,174600,260320960,3075,3075,3075,3075,0
|
|
20230828,174500,260320960,3075,3075,3075,3075,0
|
|
20230828,174400,260320960,3075,3075,3075,3075,0
|
|
20230828,174300,260320960,3075,3075,3075,3075,1663
|
|
20230828,174200,260320960,3075,3075,3075,3075,0
|
|
20230828,174100,260320960,3075,3075,3075,3075,0
|
|
20230828,174000,260320960,3075,3075,3075,3075,0
|
|
20230828,173900,260320960,3075,3075,3075,3075,0
|
|
20230828,173800,260320960,3075,3075,3075,3075,0
|
|
20230828,173700,260320960,3075,3075,3075,3075,0
|
|
20230828,173600,260320960,3075,3075,3075,3075,0
|
|
20230828,173500,260320960,3075,3075,3075,3075,0
|
|
20230828,173400,260320960,3075,3075,3075,3075,0
|
|
20230828,173300,260320960,3075,3075,3075,3075,0
|
|
20230828,173200,260320960,3075,3075,3075,3075,0
|
|
20230828,173100,260320960,3075,3075,3075,3075,0
|
|
20230828,173000,260320960,3075,3075,3075,3075,0
|
|
20230828,172900,260320960,3075,3075,3075,3075,0
|
|
20230828,172800,260320960,3075,3075,3075,3075,0
|
|
20230828,172700,260320960,3075,3075,3075,3075,0
|
|
20230828,172600,260320960,3075,3075,3075,3075,0
|
|
20230828,172500,260320960,3075,3075,3075,3075,0
|
|
20230828,172400,260320960,3075,3075,3075,3075,0
|
|
20230828,172300,260320960,3075,3075,3075,3075,0
|
|
20230828,172200,260320960,3075,3075,3075,3075,0
|
|
20230828,172100,260320960,3075,3075,3075,3075,0
|
|
20230828,172000,260320960,3075,3075,3075,3075,0
|
|
20230828,171900,260320960,3075,3075,3075,3075,0
|
|
20230828,171800,260320960,3075,3075,3075,3075,0
|
|
20230828,171700,260320960,3075,3075,3075,3075,0
|
|
20230828,171600,260320960,3075,3075,3075,3075,0
|
|
20230828,171500,260320960,3075,3075,3075,3075,0
|
|
20230828,171400,260320960,3075,3075,3075,3075,0
|
|
20230828,171300,260320960,3075,3075,3075,3075,1663
|
|
20230828,171200,260320960,3075,3075,3075,3075,0
|
|
20230828,171100,260320960,3075,3075,3075,3075,0
|
|
20230828,171000,260320960,3075,3075,3075,3075,0
|
|
20230828,170900,260320960,3075,3075,3075,3075,0
|
|
20230828,170800,260320960,3075,3075,3075,3075,0
|
|
20230828,170700,260320960,3075,3075,3075,3075,0
|
|
20230828,170600,260320960,3075,3075,3075,3075,0
|
|
20230828,170500,260320960,3075,3075,3075,3075,0
|
|
20230828,170400,260320960,3075,3075,3075,3075,0
|
|
20230828,170300,260320960,3075,3075,3075,3075,0
|
|
20230828,170200,260320960,3075,3075,3075,3075,0
|
|
20230828,170100,260320960,3075,3075,3075,3075,0
|
|
20230828,170000,260320960,3075,3075,3075,3075,0
|
|
20230828,165900,260320960,3075,3075,3075,3075,0
|
|
20230828,165800,260320960,3075,3075,3075,3075,0
|
|
20230828,165700,260320960,3075,3075,3075,3075,0
|
|
20230828,165600,260320960,3075,3075,3075,3075,0
|
|
20230828,165500,260320960,3075,3075,3075,3075,0
|
|
20230828,165400,260320960,3075,3075,3075,3075,0
|
|
20230828,165300,260320960,3075,3075,3075,3075,0
|
|
20230828,165200,260320960,3075,3075,3075,3075,0
|
|
20230828,165100,260320960,3075,3075,3075,3075,0
|
|
20230828,165000,260320960,3075,3075,3075,3075,0
|
|
20230828,164900,260320960,3075,3075,3075,3075,0
|
|
20230828,164800,260320960,3075,3075,3075,3075,0
|
|
20230828,164700,260320960,3075,3075,3075,3075,0
|
|
20230828,164600,260320960,3075,3075,3075,3075,0
|
|
20230828,164500,260320960,3075,3075,3075,3075,0
|
|
20230828,164400,260320960,3075,3075,3075,3075,0
|
|
20230828,164300,260320960,3075,3075,3075,3075,1663
|
|
20230828,164200,260320960,3075,3075,3075,3075,0
|
|
20230828,164100,260320960,3075,3075,3075,3075,0
|
|
20230828,164000,260320960,3075,3075,3075,3075,0
|
|
20230828,163900,260320960,3075,3075,3075,3075,0
|
|
20230828,163800,260320960,3075,3075,3075,3075,0
|
|
20230828,163700,260320960,3075,3075,3075,3075,0
|
|
20230828,163600,260320960,3075,3075,3075,3075,0
|
|
20230828,163500,260320960,3075,3075,3075,3075,0
|
|
20230828,163400,260320960,3075,3075,3075,3075,0
|
|
20230828,163300,260320960,3075,3075,3075,3075,0
|
|
20230828,163200,260320960,3075,3075,3075,3075,0
|
|
20230828,163100,260320960,3075,3075,3075,3075,0
|
|
20230828,163000,260320960,3075,3075,3075,3075,0
|
|
20230828,162900,260320960,3075,3075,3075,3075,0
|
|
20230828,162800,260320960,3075,3075,3075,3075,0
|
|
20230828,162700,260320960,3075,3075,3075,3075,0
|
|
20230828,162600,260320960,3075,3075,3075,3075,0
|
|
20230828,162500,260320960,3075,3075,3075,3075,0
|
|
20230828,162400,260320960,3075,3075,3075,3075,0
|
|
20230828,162300,260320960,3075,3075,3075,3075,0
|
|
20230828,162200,260320960,3075,3075,3075,3075,0
|
|
20230828,162100,260320960,3075,3075,3075,3075,0
|
|
20230828,162000,260320960,3075,3075,3075,3075,0
|
|
20230828,161900,260320960,3075,3075,3075,3075,0
|
|
20230828,161800,260320960,3075,3075,3075,3075,0
|
|
20230828,161700,260320960,3075,3075,3075,3075,0
|
|
20230828,161600,260320960,3075,3075,3075,3075,0
|
|
20230828,161500,260320960,3075,3075,3075,3075,0
|
|
20230828,161400,260320960,3075,3075,3075,3075,0
|
|
20230828,161300,260320960,3075,3075,3075,3075,1663
|
|
20230828,161200,260320960,3075,3075,3075,3075,0
|
|
20230828,161100,260320960,3075,3075,3075,3075,0
|
|
20230828,161000,260320960,3075,3075,3075,3075,0
|
|
20230828,160900,260320960,3075,3075,3075,3075,0
|
|
20230828,160800,260320960,3075,3075,3075,3075,0
|
|
20230828,160700,260320960,3075,3075,3075,3075,0
|
|
20230828,160600,260320960,3075,3075,3075,3075,0
|
|
20230828,160500,260320960,3075,3075,3075,3075,0
|
|
20230828,160400,260320960,3075,3075,3075,3075,0
|
|
20230828,160300,260320960,3075,3075,3075,3075,0
|
|
20230828,160200,260320960,3075,3075,3075,3075,0
|
|
20230828,160100,260320960,3075,3075,3075,3075,0
|
|
20230828,160000,260320960,3075,3075,3075,3075,0
|
|
20230828,155900,260320960,3075,3075,3075,3075,0
|
|
20230828,155800,260320960,3075,3075,3075,3075,0
|
|
20230828,155700,260320960,3075,3075,3075,3075,0
|
|
20230828,155600,260320960,3075,3075,3075,3075,0
|
|
20230828,155500,260320960,3075,3075,3075,3075,0
|
|
20230828,155400,260320960,3075,3075,3075,3075,0
|
|
20230828,155300,260320960,3075,3075,3075,3075,0
|
|
20230828,155200,260320960,3075,3075,3075,3075,0
|
|
20230828,155100,260320960,3075,3075,3075,3075,0
|
|
20230828,155000,260320960,3075,3075,3075,3075,0
|
|
20230828,154900,260320960,3075,3075,3075,3075,0
|
|
20230828,154800,260320960,3075,3075,3075,3075,0
|
|
20230828,154700,260320960,3075,3075,3075,3075,0
|
|
20230828,154600,260320960,3075,3075,3075,3075,0
|
|
20230828,154500,260320960,3075,3075,3075,3075,0
|
|
20230828,154400,260320960,3075,3075,3075,3075,0
|
|
20230828,154300,260320960,3075,3075,3075,3075,1663
|
|
20230828,154200,260320960,3075,3075,3075,3075,0
|
|
20230828,154100,260320960,3075,3075,3075,3075,0
|
|
20230828,154000,260320960,3075,3075,3075,3075,0
|
|
20230828,153900,260320960,3075,3075,3075,3075,0
|
|
20230828,153800,260320960,3075,3075,3075,3075,0
|
|
20230828,153700,260320960,3075,3075,3075,3075,0
|
|
20230828,153600,260320960,3075,3075,3075,3075,0
|
|
20230828,153500,260320960,3075,3075,3075,3075,0
|
|
20230828,153400,260320960,3075,3075,3075,3075,0
|
|
20230828,153300,260320960,3075,3075,3075,3075,0
|
|
20230828,153200,260320960,3075,3075,3075,3075,0
|
|
20230828,153100,260320960,3075,3075,3075,3075,0
|
|
20230828,153000,260320960,3075,3075,3075,3075,1663
|
|
20230828,152900,255207235,3075,3075,3075,3075,0
|
|
20230828,152800,255207235,3075,3075,3075,3075,0
|
|
20230828,152700,255207235,3075,3075,3075,3075,0
|
|
20230828,152600,255207235,3075,3075,3075,3075,0
|
|
20230828,152500,255207235,3075,3075,3075,3075,0
|
|
20230828,152400,255207235,3075,3075,3075,3075,0
|
|
20230828,152300,255207235,3075,3075,3075,3075,0
|
|
20230828,152200,255207235,3075,3075,3075,3075,0
|
|
20230828,152100,255207235,3075,3075,3075,3075,0
|
|
20230828,152000,255207235,3075,3075,3075,3075,0
|
|
20230828,151900,255207235,3075,3075,3075,3075,17
|
|
20230828,151800,255154960,3075,3075,3075,3075,81
|
|
20230828,151700,254905885,3075,3070,3075,3070,1000
|
|
20230828,151600,251831690,3070,3070,3070,3070,2
|
|
20230828,151500,251825550,3070,3070,3070,3070,2
|
|
20230828,151400,251819410,3070,3070,3070,3070,11
|
|
20230828,151300,251785640,3070,3070,3070,3070,0
|
|
20230828,151200,251785640,3070,3070,3070,3070,0
|
|
20230828,151100,251785640,3070,3055,3070,3045,105
|
|
20230828,151000,251465280,3070,3070,3070,3070,100
|
|
20230828,150900,251158280,3070,3050,3070,3050,7
|
|
20230828,150800,251136830,3050,3050,3050,3050,150
|
|
20230828,150700,250679330,3050,3070,3070,3050,1065
|
|
20230828,150600,247426265,3070,3070,3070,3070,300
|
|
20230828,150500,246505265,3065,3065,3065,3065,300
|
|
20230828,150400,245585765,3070,3070,3070,3070,0
|
|
20230828,150300,245585765,3070,3070,3070,3070,0
|
|
20230828,150200,245585765,3070,3070,3070,3070,500
|
|
20230828,150100,244050765,3075,3075,3075,3075,0
|
|
20230828,150000,244050765,3075,3075,3075,3075,0
|
|
20230828,145900,244050765,3075,3075,3075,3075,0
|
|
20230828,145800,244050765,3075,3075,3075,3075,0
|
|
20230828,145700,244050765,3075,3075,3075,3075,0
|
|
20230828,145600,244050765,3075,3075,3075,3075,0
|
|
20230828,145500,244050765,3075,3075,3075,3075,0
|
|
20230828,145400,244050765,3075,3075,3075,3075,0
|
|
20230828,145300,244050765,3075,3075,3075,3075,1
|
|
20230828,145200,244047690,3075,3075,3075,3075,5
|
|
20230828,145100,244032315,3075,3065,3075,3065,205
|
|
20230828,145000,243403940,3075,3075,3075,3075,5
|
|
20230828,144900,243388565,3075,3065,3075,3065,55
|
|
20230828,144800,243219940,3070,3080,3080,3070,1092
|
|
20230828,144700,239863730,3080,3080,3080,3080,6
|
|
20230828,144600,239845250,3080,3080,3080,3080,5
|
|
20230828,144500,239829850,3080,3080,3080,3080,69
|
|
20230828,144400,239617330,3080,3080,3080,3080,5
|
|
20230828,144300,239601930,3080,3080,3080,3080,15
|
|
20230828,144200,239555730,3080,3080,3080,3080,5
|
|
20230828,144100,239540330,3085,3085,3085,3085,7
|
|
20230828,144000,239518735,3085,3085,3085,3085,52
|
|
20230828,143900,239358315,3085,3085,3085,3085,0
|
|
20230828,143800,239358315,3085,3085,3085,3085,5
|
|
20230828,143700,239342890,3085,3085,3085,3085,5
|
|
20230828,143600,239327465,3085,3075,3085,3075,295
|
|
20230828,143500,238420290,3085,3085,3085,3085,5
|
|
20230828,143400,238404865,3085,3085,3085,3085,5
|
|
20230828,143300,238389440,3085,3085,3085,3085,25
|
|
20230828,143200,238312315,3085,3085,3085,3085,10
|
|
20230828,143100,238281465,3080,3080,3080,3080,110
|
|
20230828,143000,237942665,3080,3085,3085,3080,205
|
|
20230828,142900,237311240,3085,3085,3085,3085,5
|
|
20230828,142800,237295815,3085,3085,3085,3085,131
|
|
20230828,142700,236891680,3085,3085,3085,3085,5
|
|
20230828,142600,236876255,3080,3085,3085,3080,10
|
|
20230828,142500,236845430,3080,3085,3085,3080,6
|
|
20230828,142400,236826925,3080,3085,3085,3080,22
|
|
20230828,142300,236759140,3085,3085,3085,3085,0
|
|
20230828,142200,236759140,3085,3085,3085,3085,5
|
|
20230828,142100,236743715,3085,3080,3085,3080,646
|
|
20230828,142000,234754010,3085,3085,3085,3085,5
|
|
20230828,141900,234738585,3085,3085,3085,3085,590
|
|
20230828,141800,232918435,3085,3080,3085,3080,35
|
|
20230828,141700,232810610,3085,3085,3085,3085,5
|
|
20230828,141600,232795185,3080,3080,3080,3080,140
|
|
20230828,141500,232363985,3080,3080,3080,3080,10
|
|
20230828,141400,232333185,3085,3085,3085,3085,5
|
|
20230828,141300,232317760,3080,3085,3085,3080,6
|
|
20230828,141200,232299255,3085,3085,3085,3085,5
|
|
20230828,141100,232283830,3085,3085,3085,3085,5
|
|
20230828,141000,232268405,3085,3085,3085,3085,6
|
|
20230828,140900,232249895,3085,3085,3085,3085,5
|
|
20230828,140800,232234470,3080,3085,3085,3080,105
|
|
20230828,140700,231911045,3080,3080,3080,3080,100
|
|
20230828,140600,231603045,3085,3085,3085,3085,5
|
|
20230828,140500,231587620,3085,3085,3085,3085,5
|
|
20230828,140400,231572195,3085,3085,3085,3085,5
|
|
20230828,140300,231556770,3085,3085,3085,3085,5
|
|
20230828,140200,231541345,3085,3085,3085,3085,15
|
|
20230828,140100,231495070,3085,3085,3085,3085,5
|
|
20230828,140000,231479645,3085,3085,3085,3080,8
|
|
20230828,135900,231454975,3085,3085,3085,3085,5
|
|
20230828,135800,231439550,3085,3085,3085,3085,5
|
|
20230828,135700,231424125,3085,3085,3085,3085,5
|
|
20230828,135600,231408700,3085,3085,3085,3085,5
|
|
20230828,135500,231393275,3080,3085,3085,3080,320
|
|
20230828,135400,230406150,3085,3080,3085,3080,9
|
|
20230828,135300,230378405,3080,3080,3085,3080,120
|
|
20230828,135200,230008780,3085,3085,3085,3085,5
|
|
20230828,135100,229993355,3085,3085,3085,3085,5
|
|
20230828,135000,229977930,3080,3080,3080,3080,4
|
|
20230828,134900,229965610,3085,3085,3085,3085,5
|
|
20230828,134800,229950185,3085,3085,3085,3085,116
|
|
20230828,134700,229592325,3085,3080,3085,3080,9
|
|
20230828,134600,229564580,3085,3080,3085,3080,9
|
|
20230828,134500,229536835,3085,3080,3085,3080,106
|
|
20230828,134400,229210325,3080,3080,3085,3080,8
|
|
20230828,134300,229185655,3085,3080,3085,3080,7
|
|
20230828,134200,229164065,3085,3085,3085,3080,27
|
|
20230828,134100,229080775,3085,3085,3085,3085,16
|
|
20230828,134000,229031415,3085,3085,3085,3080,11
|
|
20230828,133900,228997485,3080,3085,3085,3080,7
|
|
20230828,133800,228975895,3085,3085,3085,3085,16
|
|
20230828,133700,228926535,3080,3085,3085,3080,9
|
|
20230828,133600,228898785,3080,3085,3085,3080,7
|
|
20230828,133500,228877195,3080,3085,3085,3080,27
|
|
20230828,133400,228793905,3085,3085,3085,3085,0
|
|
20230828,133300,228793905,3085,3085,3085,3085,6
|
|
20230828,133200,228775395,3085,3085,3085,3080,116
|
|
20230828,133100,228418035,3085,3085,3085,3085,22
|
|
20230828,133000,228350165,3085,3085,3085,3085,6
|
|
20230828,132900,228331655,3085,3085,3085,3085,27
|
|
20230828,132800,228248360,3085,3085,3085,3085,15
|
|
20230828,132700,228202085,3085,3085,3085,3085,63
|
|
20230828,132600,228007730,3080,3085,3085,3080,44
|
|
20230828,132500,227872180,3080,3085,3085,3080,46
|
|
20230828,132400,227730470,3080,3085,3085,3080,119
|
|
20230828,132300,227363855,3085,3085,3085,3085,6
|
|
20230828,132200,227345345,3085,3085,3085,3085,6
|
|
20230828,132100,227326835,3080,3080,3080,3080,583
|
|
20230828,132000,225531195,3080,3080,3080,3080,6
|
|
20230828,131900,225512715,3080,3080,3080,3080,6
|
|
20230828,131800,225494235,3070,3070,3070,3070,12
|
|
20230828,131700,225457395,3080,3080,3080,3080,6
|
|
20230828,131600,225438915,3080,3080,3080,3080,106
|
|
20230828,131500,225112435,3080,3080,3080,3080,506
|
|
20230828,131400,223553955,3080,3080,3080,3080,6
|
|
20230828,131300,223535475,3080,3080,3080,3080,6
|
|
20230828,131200,223516995,3080,3075,3080,3075,7
|
|
20230828,131100,223495440,3080,3080,3080,3080,6
|
|
20230828,131000,223476960,3080,3080,3080,3080,6
|
|
20230828,130900,223458480,3080,3080,3080,3080,6
|
|
20230828,130800,223440000,3080,3080,3080,3080,6
|
|
20230828,130700,223421520,3070,3080,3080,3070,9
|
|
20230828,130600,223393830,3080,3080,3080,3080,6
|
|
20230828,130500,223375350,3080,3080,3080,3080,6
|
|
20230828,130400,223356870,3080,3080,3080,3080,506
|
|
20230828,130300,221798390,3075,3075,3075,3075,561
|
|
20230828,130200,220073315,3075,3075,3075,3075,506
|
|
20230828,130100,218517365,3070,3070,3070,3070,0
|
|
20230828,130000,218517365,3070,3065,3070,3065,8490
|
|
20230828,125900,192453070,3070,3065,3070,3050,2006
|
|
20230828,125800,186326540,3070,3070,3070,3070,6
|
|
20230828,125700,186308120,3065,3070,3070,3065,7
|
|
20230828,125600,186286635,3070,3070,3070,3070,6
|
|
20230828,125500,186268215,3070,3065,3070,3065,47
|
|
20230828,125400,186124130,3070,3065,3070,3065,46
|
|
20230828,125300,185983110,3065,3070,3070,3065,16
|
|
20230828,125200,185934040,3070,3070,3070,3070,6
|
|
20230828,125100,185915620,3070,3070,3070,3070,106
|
|
20230828,125000,185590200,3070,3070,3070,3070,6
|
|
20230828,124900,185571780,3070,3070,3070,3070,6
|
|
20230828,124800,185553360,3070,3070,3070,3070,6
|
|
20230828,124700,185534940,3065,3070,3070,3065,7
|
|
20230828,124600,185513455,3070,3070,3070,3070,6
|
|
20230828,124500,185495035,3070,3070,3070,3070,0
|
|
20230828,124400,185495035,3070,3070,3070,3070,6
|
|
20230828,124300,185476615,3070,3070,3070,3070,156
|
|
20230828,124200,184997695,3070,3070,3070,3070,1006
|
|
20230828,124100,181909275,3070,3070,3070,3070,11
|
|
20230828,124000,181875505,3065,3065,3070,3065,183
|
|
20230828,123900,181313705,3070,3070,3070,3070,6
|
|
20230828,123800,181295285,3065,3070,3070,3065,11
|
|
20230828,123700,181261540,3070,3070,3070,3070,79
|
|
20230828,123600,181019010,3070,3070,3070,3070,6
|
|
20230828,123500,181000590,3070,3070,3070,3070,6
|
|
20230828,123400,180982170,3070,3070,3070,3070,6
|
|
20230828,123300,180963750,3070,3070,3070,3070,6
|
|
20230828,123200,180945330,3070,3070,3070,3070,6
|
|
20230828,123100,180926910,3070,3070,3070,3070,6
|
|
20230828,123000,180908490,3070,3070,3070,3070,6
|
|
20230828,122900,180890070,3070,3070,3070,3070,7
|
|
20230828,122800,180868580,3070,3065,3070,3065,182
|
|
20230828,122700,180309845,3070,3065,3070,3065,8
|
|
20230828,122600,180285295,3070,3070,3070,3070,6
|
|
20230828,122500,180266875,3070,3070,3070,3070,6
|
|
20230828,122400,180248455,3070,3070,3070,3070,6
|
|
20230828,122300,180230035,3070,3070,3070,3070,6
|
|
20230828,122200,180211615,3070,3070,3070,3070,6
|
|
20230828,122100,180193195,3070,3070,3070,3070,6
|
|
20230828,122000,180174775,3070,3070,3070,3070,6
|
|
20230828,121900,180156355,3070,3070,3070,3070,6
|
|
20230828,121800,180137935,3070,3070,3070,3070,6
|
|
20230828,121700,180119515,3070,3070,3070,3070,6
|
|
20230828,121600,180101095,3070,3070,3070,3070,181
|
|
20230828,121500,179545425,3070,3070,3070,3070,6
|
|
20230828,121400,179527005,3070,3070,3070,3070,6
|
|
20230828,121300,179508585,3070,3070,3070,3070,168
|
|
20230828,121200,178992825,3070,3070,3070,3070,0
|
|
20230828,121100,178992825,3070,3070,3070,3070,36
|
|
20230828,121000,178882305,3070,3070,3070,3070,6
|
|
20230828,120900,178863885,3070,3070,3070,3070,16
|
|
20230828,120800,178814765,3070,3070,3070,3070,6
|
|
20230828,120700,178796345,3070,3070,3070,3070,56
|
|
20230828,120600,178624425,3070,3070,3070,3070,6
|
|
20230828,120500,178606005,3070,3070,3070,3070,6
|
|
20230828,120400,178587585,3070,3065,3070,3065,378
|
|
20230828,120300,177427625,3070,3070,3070,3070,106
|
|
20230828,120200,177102205,3070,3070,3070,3070,6
|
|
20230828,120100,177083785,3070,3070,3070,3070,6
|
|
20230828,120000,177065365,3070,3075,3075,3070,9
|
|
20230828,115900,177037705,3075,3075,3075,3075,6
|
|
20230828,115800,177019255,3075,3075,3075,3075,6
|
|
20230828,115700,177000805,3075,3075,3075,3075,6
|
|
20230828,115600,176982355,3075,3075,3075,3075,900
|
|
20230828,115500,174214855,3075,3075,3075,3075,1506
|
|
20230828,115400,169583905,3075,3075,3075,3075,31
|
|
20230828,115300,169488580,3075,3075,3075,3075,6
|
|
20230828,115200,169470130,3075,3070,3075,3070,181
|
|
20230828,115100,168913770,3070,3070,3070,3070,7
|
|
20230828,115000,168892280,3075,3075,3075,3075,6
|
|
20230828,114900,168873830,3070,3060,3070,3060,106
|
|
20230828,114800,168549410,3070,3070,3070,3070,331
|
|
20230828,114700,167533240,3070,3060,3070,3060,2637
|
|
20230828,114600,159463950,3075,3075,3075,3075,6
|
|
20230828,114500,159445500,3075,3065,3075,3055,751
|
|
20230828,114400,157145475,3075,3075,3075,3075,6
|
|
20230828,114300,157127025,3075,3075,3075,3075,6
|
|
20230828,114200,157108575,3075,3075,3075,3075,6
|
|
20230828,114100,157090125,3070,3075,3075,3070,20
|
|
20230828,114000,157028650,3075,3075,3075,3075,175
|
|
20230828,113900,156490525,3075,3075,3075,3075,31
|
|
20230828,113800,156395200,3075,3075,3075,3075,26
|
|
20230828,113700,156315250,3075,3075,3075,3075,6
|
|
20230828,113600,156296800,3075,3075,3075,3075,6
|
|
20230828,113500,156278350,3075,3075,3075,3075,6
|
|
20230828,113400,156259900,3075,3075,3075,3075,76
|
|
20230828,113300,156026200,3075,3075,3075,3075,6
|
|
20230828,113200,156007750,3075,3075,3075,3075,40
|
|
20230828,113100,155884750,3070,3075,3075,3070,206
|
|
20230828,113000,155252300,3075,3075,3075,3075,6
|
|
20230828,112900,155233850,3075,3075,3075,3075,6
|
|
20230828,112800,155215400,3075,3075,3075,3075,181
|
|
20230828,112700,154658825,3075,3075,3075,3075,6
|
|
20230828,112600,154640375,3075,3080,3080,3075,73
|
|
20230828,112500,154415870,3080,3080,3080,3080,36
|
|
20230828,112400,154304990,3080,3080,3080,3080,0
|
|
20230828,112300,154304990,3080,3080,3080,3080,6
|
|
20230828,112200,154286510,3080,3080,3080,3080,15
|
|
20230828,112100,154240310,3080,3080,3080,3080,6
|
|
20230828,112000,154221830,3080,3080,3080,3080,6
|
|
20230828,111900,154203350,3075,3075,3075,3075,100
|
|
20230828,111800,153895850,3080,3080,3080,3080,0
|
|
20230828,111700,153895850,3080,3080,3080,3080,560
|
|
20230828,111600,152171050,3080,3080,3080,3080,176
|
|
20230828,111500,151628970,3080,3080,3080,3080,0
|
|
20230828,111400,151628970,3080,3080,3080,3080,0
|
|
20230828,111300,151628970,3080,3075,3080,3075,1908
|
|
20230828,111200,145761560,3075,3075,3075,3075,0
|
|
20230828,111100,145761560,3075,3075,3075,3075,0
|
|
20230828,111000,145761560,3075,3075,3075,3075,30
|
|
20230828,110900,145669310,3075,3075,3075,3075,0
|
|
20230828,110800,145669310,3075,3075,3075,3075,0
|
|
20230828,110700,145669310,3075,3070,3075,3070,31
|
|
20230828,110600,145574135,3070,3070,3070,3070,0
|
|
20230828,110500,145574135,3070,3070,3070,3070,465
|
|
20230828,110400,144146585,3075,3070,3075,3070,415
|
|
20230828,110300,142871655,3070,3070,3070,3070,30
|
|
20230828,110200,142779555,3070,3070,3070,3070,824
|
|
20230828,110100,140249875,3065,3065,3065,3065,0
|
|
20230828,110000,140249875,3065,3065,3065,3065,0
|
|
20230828,105900,140249875,3065,3065,3065,3065,0
|
|
20230828,105800,140249875,3065,3065,3065,3065,0
|
|
20230828,105700,140249875,3065,3065,3065,3065,1000
|
|
20230828,105600,137184875,3065,3065,3065,3065,2
|
|
20230828,105500,137178745,3065,3065,3065,3065,2
|
|
20230828,105400,137172615,3070,3065,3070,3065,74
|
|
20230828,105300,136945765,3070,3070,3070,3070,0
|
|
20230828,105200,136945765,3070,3070,3070,3070,176
|
|
20230828,105100,136405445,3050,3050,3050,3050,4
|
|
20230828,105000,136393245,3050,3050,3050,3050,0
|
|
20230828,104900,136393245,3050,3050,3050,3050,0
|
|
20230828,104800,136393245,3050,3050,3050,3050,100
|
|
20230828,104700,136088245,3050,3050,3050,3050,0
|
|
20230828,104600,136088245,3050,3050,3050,3050,100
|
|
20230828,104500,135783245,3055,3055,3055,3055,0
|
|
20230828,104400,135783245,3055,3055,3055,3055,0
|
|
20230828,104300,135783245,3055,3055,3055,3055,0
|
|
20230828,104200,135783245,3055,3055,3055,3055,0
|
|
20230828,104100,135783245,3055,3055,3055,3055,1000
|
|
20230828,104000,132728245,3055,3055,3055,3055,50
|
|
20230828,103900,132575495,3055,3055,3055,3055,0
|
|
20230828,103800,132575495,3055,3055,3055,3055,0
|
|
20230828,103700,132575495,3055,3055,3055,3055,0
|
|
20230828,103600,132575495,3055,3055,3055,3055,0
|
|
20230828,103500,132575495,3055,3055,3055,3055,0
|
|
20230828,103400,132575495,3055,3055,3055,3055,300
|
|
20230828,103300,131658995,3065,3065,3065,3065,0
|
|
20230828,103200,131658995,3065,3065,3065,3065,0
|
|
20230828,103100,131658995,3065,3060,3065,3060,747
|
|
20230828,103000,129371400,3060,3060,3060,3060,0
|
|
20230828,102900,129371400,3060,3060,3060,3060,507
|
|
20230828,102800,127819980,3065,3065,3065,3065,650
|
|
20230828,102700,125827730,3070,3070,3070,3070,46
|
|
20230828,102600,125686510,3055,3055,3055,3055,2
|
|
20230828,102500,125680400,3055,3060,3060,3050,490
|
|
20230828,102400,124184110,3060,3060,3060,3060,130
|
|
20230828,102300,123786310,3065,3065,3065,3065,0
|
|
20230828,102200,123786310,3065,3065,3065,3065,0
|
|
20230828,102100,123786310,3065,3065,3065,3065,2
|
|
20230828,102000,123780180,3075,3075,3075,3075,0
|
|
20230828,101900,123780180,3075,3075,3075,3075,2
|
|
20230828,101800,123774030,3075,3075,3075,3075,128
|
|
20230828,101700,123380430,3075,3070,3075,3070,1500
|
|
20230828,101600,118767995,3070,3070,3070,3070,100
|
|
20230828,101500,118460995,3070,3070,3070,3070,0
|
|
20230828,101400,118460995,3070,3070,3070,3070,17
|
|
20230828,101300,118408805,3070,3070,3070,3070,1000
|
|
20230828,101200,115338805,3070,3070,3070,3070,100
|
|
20230828,101100,115031805,3075,3075,3075,3075,0
|
|
20230828,101000,115031805,3075,3075,3075,3075,7
|
|
20230828,100900,115010280,3070,3070,3070,3070,2103
|
|
20230828,100800,108554070,3065,3065,3065,3065,0
|
|
20230828,100700,108554070,3065,3060,3065,3060,814
|
|
20230828,100600,106059960,3060,3060,3060,3060,19
|
|
20230828,100500,106001820,3060,3060,3060,3060,1
|
|
20230828,100400,105998760,3060,3060,3060,3060,30
|
|
20230828,100300,105906960,3060,3060,3060,3060,0
|
|
20230828,100200,105906960,3060,3060,3060,3060,13
|
|
20230828,100100,105867180,3060,3055,3060,3055,222
|
|
20230828,100000,105188360,3060,3060,3060,3060,1
|
|
20230828,095900,105185300,3065,3065,3065,3065,651
|
|
20230828,095800,103189985,3065,3065,3065,3065,5
|
|
20230828,095700,103174660,3055,3055,3055,3055,400
|
|
20230828,095600,101952660,3055,3065,3065,3055,2548
|
|
20230828,095500,94148145,3060,3050,3060,3050,2078
|
|
20230828,095400,87794600,3050,3045,3050,3045,38
|
|
20230828,095300,87678865,3050,3050,3050,3045,1858
|
|
20230828,095200,82013470,3045,3045,3045,3045,271
|
|
20230828,095100,81188275,3045,3045,3045,3045,331
|
|
20230828,095000,80180380,3045,3025,3045,3025,1139
|
|
20230828,094900,76715685,3045,3045,3045,3045,5
|
|
20230828,094800,76700460,3020,3035,3035,3020,2061
|
|
20230828,094700,70464945,3030,3035,3035,3030,1000
|
|
20230828,094600,67431140,3035,3035,3035,3035,0
|
|
20230828,094500,67431140,3035,3045,3045,3035,430
|
|
20230828,094400,66124690,3045,3045,3045,3045,0
|
|
20230828,094300,66124690,3045,3045,3045,3045,101
|
|
20230828,094200,65817145,3045,3045,3045,3045,0
|
|
20230828,094100,65817145,3045,3045,3045,3045,976
|
|
20230828,094000,62845225,3040,3040,3040,3040,103
|
|
20230828,093900,62532105,3040,3045,3045,3040,1288
|
|
20230828,093800,58611585,3035,3035,3035,3035,3
|
|
20230828,093700,58602480,3045,3045,3045,3045,1
|
|
20230828,093600,58599435,3040,3030,3040,3030,1001
|
|
20230828,093500,55566395,3030,3030,3030,3030,0
|
|
20230828,093400,55566395,3030,3040,3040,3030,5
|
|
20230828,093300,55551225,3030,3030,3030,3030,41
|
|
20230828,093200,55426995,3040,3040,3040,3040,165
|
|
20230828,093100,54925395,3045,3045,3045,3045,1
|
|
20230828,093000,54922350,3050,3035,3050,3030,632
|
|
20230828,092900,53001120,3035,3035,3035,3035,3
|
|
20230828,092800,52992015,3030,3030,3030,3030,0
|
|
20230828,092700,52992015,3030,3025,3030,3025,1587
|
|
20230828,092600,48186250,3025,3025,3025,3025,678
|
|
20230828,092500,46135300,3030,3030,3030,3030,0
|
|
20230828,092400,46135300,3030,3025,3030,3025,665
|
|
20230828,092300,44120585,3025,3025,3025,3025,0
|
|
20230828,092200,44120585,3025,3025,3025,3025,0
|
|
20230828,092100,44120585,3025,3020,3025,3020,1396
|
|
20230828,092000,39904160,3020,3020,3020,3020,0
|
|
20230828,091900,39904160,3020,3020,3020,3020,380
|
|
20230828,091800,38756560,3015,3015,3015,3015,1926
|
|
20230828,091700,32949670,3015,3015,3015,3015,0
|
|
20230828,091600,32949670,3015,3015,3015,3015,100
|
|
20230828,091500,32648170,3020,3020,3020,3020,120
|
|
20230828,091400,32285770,3015,3015,3015,3015,0
|
|
20230828,091300,32285770,3015,3015,3015,3015,650
|
|
20230828,091200,30326020,3030,3030,3030,3030,0
|
|
20230828,091100,30326020,3030,3030,3030,3030,0
|
|
20230828,091000,30326020,3030,3030,3030,3030,1
|
|
20230828,090900,30322990,3030,3030,3030,3030,0
|
|
20230828,090800,30322990,3030,3030,3030,3030,0
|
|
20230828,090700,30322990,3030,3020,3030,3020,488
|
|
20230828,090600,28848445,3015,3015,3015,3015,2919
|
|
20230828,090500,20047660,3010,3010,3010,3010,265
|
|
20230828,090400,19250010,3005,3015,3020,3005,1037
|
|
20230828,090300,16121255,3020,3015,3020,3015,4062
|
|
20230828,090200,3854325,3020,3020,3020,3020,585
|
|
20230828,090100,2087625,3025,3030,3030,3025,329
|
|
20230828,090000,1092360,3025,3035,3035,3025,360
|