659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,195600,271836285,3050,3050,3050,3050,475
|
|
20230828,195500,271836285,3050,3050,3050,3050,0
|
|
20230828,195400,271836285,3050,3050,3050,3050,0
|
|
20230828,195300,271836285,3050,3050,3050,3050,0
|
|
20230828,195200,271836285,3050,3050,3050,3050,0
|
|
20230828,195100,271836285,3050,3050,3050,3050,0
|
|
20230828,195000,271836285,3050,3050,3050,3050,0
|
|
20230828,194900,271836285,3050,3050,3050,3050,0
|
|
20230828,194800,271836285,3050,3050,3050,3050,0
|
|
20230828,194700,271836285,3050,3050,3050,3050,0
|
|
20230828,194600,271836285,3050,3050,3050,3050,0
|
|
20230828,194500,271836285,3050,3050,3050,3050,0
|
|
20230828,194400,271836285,3050,3050,3050,3050,0
|
|
20230828,194300,271836285,3050,3050,3050,3050,0
|
|
20230828,194200,271836285,3050,3050,3050,3050,0
|
|
20230828,194100,271836285,3050,3050,3050,3050,0
|
|
20230828,194000,271836285,3050,3050,3050,3050,0
|
|
20230828,193900,271836285,3050,3050,3050,3050,0
|
|
20230828,193800,271836285,3050,3050,3050,3050,0
|
|
20230828,193700,271836285,3050,3050,3050,3050,0
|
|
20230828,193600,271836285,3050,3050,3050,3050,0
|
|
20230828,193500,271836285,3050,3050,3050,3050,0
|
|
20230828,193400,271836285,3050,3050,3050,3050,0
|
|
20230828,193300,271836285,3050,3050,3050,3050,0
|
|
20230828,193200,271836285,3050,3050,3050,3050,0
|
|
20230828,193100,271836285,3050,3050,3050,3050,0
|
|
20230828,193000,271836285,3050,3050,3050,3050,0
|
|
20230828,192900,271836285,3050,3050,3050,3050,0
|
|
20230828,192800,271836285,3050,3050,3050,3050,0
|
|
20230828,192700,271836285,3050,3050,3050,3050,0
|
|
20230828,192600,271836285,3050,3050,3050,3050,475
|
|
20230828,192500,271836285,3050,3050,3050,3050,0
|
|
20230828,192400,271836285,3050,3050,3050,3050,0
|
|
20230828,192300,271836285,3050,3050,3050,3050,0
|
|
20230828,192200,271836285,3050,3050,3050,3050,0
|
|
20230828,192100,271836285,3050,3050,3050,3050,0
|
|
20230828,192000,271836285,3050,3050,3050,3050,0
|
|
20230828,191900,271836285,3050,3050,3050,3050,0
|
|
20230828,191800,271836285,3050,3050,3050,3050,0
|
|
20230828,191700,271836285,3050,3050,3050,3050,0
|
|
20230828,191600,271836285,3050,3050,3050,3050,0
|
|
20230828,191500,271836285,3050,3050,3050,3050,0
|
|
20230828,191400,271836285,3050,3050,3050,3050,0
|
|
20230828,191300,271836285,3050,3050,3050,3050,0
|
|
20230828,191200,271836285,3050,3050,3050,3050,0
|
|
20230828,191100,271836285,3050,3050,3050,3050,0
|
|
20230828,191000,271836285,3050,3050,3050,3050,0
|
|
20230828,190900,271836285,3050,3050,3050,3050,0
|
|
20230828,190800,271836285,3050,3050,3050,3050,0
|
|
20230828,190700,271836285,3050,3050,3050,3050,0
|
|
20230828,190600,271836285,3050,3050,3050,3050,0
|
|
20230828,190500,271836285,3050,3050,3050,3050,0
|
|
20230828,190400,271836285,3050,3050,3050,3050,0
|
|
20230828,190300,271836285,3050,3050,3050,3050,0
|
|
20230828,190200,271836285,3050,3050,3050,3050,0
|
|
20230828,190100,271836285,3050,3050,3050,3050,0
|
|
20230828,190000,271836285,3050,3050,3050,3050,0
|
|
20230828,185900,271836285,3050,3050,3050,3050,0
|
|
20230828,185800,271836285,3050,3050,3050,3050,0
|
|
20230828,185700,271836285,3050,3050,3050,3050,0
|
|
20230828,185600,271836285,3050,3050,3050,3050,475
|
|
20230828,185500,271836285,3050,3050,3050,3050,0
|
|
20230828,185400,271836285,3050,3050,3050,3050,0
|
|
20230828,185300,271836285,3050,3050,3050,3050,0
|
|
20230828,185200,271836285,3050,3050,3050,3050,0
|
|
20230828,185100,271836285,3050,3050,3050,3050,0
|
|
20230828,185000,271836285,3050,3050,3050,3050,0
|
|
20230828,184900,271836285,3050,3050,3050,3050,0
|
|
20230828,184800,271836285,3050,3050,3050,3050,0
|
|
20230828,184700,271836285,3050,3050,3050,3050,0
|
|
20230828,184600,271836285,3050,3050,3050,3050,0
|
|
20230828,184500,271836285,3050,3050,3050,3050,0
|
|
20230828,184400,271836285,3050,3050,3050,3050,0
|
|
20230828,184300,271836285,3050,3050,3050,3050,0
|
|
20230828,184200,271836285,3050,3050,3050,3050,0
|
|
20230828,184100,271836285,3050,3050,3050,3050,0
|
|
20230828,184000,271836285,3050,3050,3050,3050,0
|
|
20230828,183900,271836285,3050,3050,3050,3050,0
|
|
20230828,183800,271836285,3050,3050,3050,3050,0
|
|
20230828,183700,271836285,3050,3050,3050,3050,0
|
|
20230828,183600,271836285,3050,3050,3050,3050,0
|
|
20230828,183500,271836285,3050,3050,3050,3050,0
|
|
20230828,183400,271836285,3050,3050,3050,3050,0
|
|
20230828,183300,271836285,3050,3050,3050,3050,0
|
|
20230828,183200,271836285,3050,3050,3050,3050,0
|
|
20230828,183100,271836285,3050,3050,3050,3050,0
|
|
20230828,183000,271836285,3050,3050,3050,3050,0
|
|
20230828,182900,271836285,3050,3050,3050,3050,0
|
|
20230828,182800,271836285,3050,3050,3050,3050,0
|
|
20230828,182700,271836285,3050,3050,3050,3050,0
|
|
20230828,182600,271836285,3050,3050,3050,3050,475
|
|
20230828,182500,271836285,3050,3050,3050,3050,0
|
|
20230828,182400,271836285,3050,3050,3050,3050,0
|
|
20230828,182300,271836285,3050,3050,3050,3050,0
|
|
20230828,182200,271836285,3050,3050,3050,3050,0
|
|
20230828,182100,271836285,3050,3050,3050,3050,0
|
|
20230828,182000,271836285,3050,3050,3050,3050,0
|
|
20230828,181900,271836285,3050,3050,3050,3050,0
|
|
20230828,181800,271836285,3050,3050,3050,3050,0
|
|
20230828,181700,271836285,3050,3050,3050,3050,0
|
|
20230828,181600,271836285,3050,3050,3050,3050,0
|
|
20230828,181500,271836285,3050,3050,3050,3050,0
|
|
20230828,181400,271836285,3050,3050,3050,3050,0
|
|
20230828,181300,271836285,3050,3050,3050,3050,0
|
|
20230828,181200,271836285,3050,3050,3050,3050,0
|
|
20230828,181100,271836285,3050,3050,3050,3050,0
|
|
20230828,181000,271836285,3050,3050,3050,3050,0
|
|
20230828,180900,271836285,3050,3050,3050,3050,0
|
|
20230828,180800,271836285,3050,3050,3050,3050,0
|
|
20230828,180700,271836285,3050,3050,3050,3050,0
|
|
20230828,180600,271836285,3050,3050,3050,3050,0
|
|
20230828,180500,271836285,3050,3050,3050,3050,0
|
|
20230828,180400,271836285,3050,3050,3050,3050,0
|
|
20230828,180300,271836285,3050,3050,3050,3050,0
|
|
20230828,180200,271836285,3050,3050,3050,3050,0
|
|
20230828,180100,271836285,3050,3050,3050,3050,0
|
|
20230828,180000,271836285,3050,3050,3050,3050,0
|
|
20230828,175900,271836285,3050,3050,3050,3050,0
|
|
20230828,175800,271836285,3050,3050,3050,3050,0
|
|
20230828,175700,271836285,3050,3050,3050,3050,0
|
|
20230828,175600,271836285,3050,3050,3050,3050,475
|
|
20230828,175500,271836285,3050,3050,3050,3050,0
|
|
20230828,175400,271836285,3050,3050,3050,3050,0
|
|
20230828,175300,271836285,3050,3050,3050,3050,0
|
|
20230828,175200,271836285,3050,3050,3050,3050,0
|
|
20230828,175100,271836285,3050,3050,3050,3050,0
|
|
20230828,175000,271836285,3050,3050,3050,3050,0
|
|
20230828,174900,271836285,3050,3050,3050,3050,0
|
|
20230828,174800,271836285,3050,3050,3050,3050,0
|
|
20230828,174700,271836285,3050,3050,3050,3050,0
|
|
20230828,174600,271836285,3050,3050,3050,3050,0
|
|
20230828,174500,271836285,3050,3050,3050,3050,0
|
|
20230828,174400,271836285,3050,3050,3050,3050,0
|
|
20230828,174300,271836285,3050,3050,3050,3050,0
|
|
20230828,174200,271836285,3050,3050,3050,3050,0
|
|
20230828,174100,271836285,3050,3050,3050,3050,0
|
|
20230828,174000,271836285,3050,3050,3050,3050,0
|
|
20230828,173900,271836285,3050,3050,3050,3050,0
|
|
20230828,173800,271836285,3050,3050,3050,3050,0
|
|
20230828,173700,271836285,3050,3050,3050,3050,0
|
|
20230828,173600,271836285,3050,3050,3050,3050,0
|
|
20230828,173500,271836285,3050,3050,3050,3050,0
|
|
20230828,173400,271836285,3050,3050,3050,3050,0
|
|
20230828,173300,271836285,3050,3050,3050,3050,0
|
|
20230828,173200,271836285,3050,3050,3050,3050,0
|
|
20230828,173100,271836285,3050,3050,3050,3050,0
|
|
20230828,173000,271836285,3050,3050,3050,3050,0
|
|
20230828,172900,271836285,3050,3050,3050,3050,0
|
|
20230828,172800,271836285,3050,3050,3050,3050,0
|
|
20230828,172700,271836285,3050,3050,3050,3050,0
|
|
20230828,172600,271836285,3050,3050,3050,3050,475
|
|
20230828,172500,271836285,3050,3050,3050,3050,0
|
|
20230828,172400,271836285,3050,3050,3050,3050,0
|
|
20230828,172300,271836285,3050,3050,3050,3050,0
|
|
20230828,172200,271836285,3050,3050,3050,3050,0
|
|
20230828,172100,271836285,3050,3050,3050,3050,0
|
|
20230828,172000,271836285,3050,3050,3050,3050,0
|
|
20230828,171900,271836285,3050,3050,3050,3050,0
|
|
20230828,171800,271836285,3050,3050,3050,3050,0
|
|
20230828,171700,271836285,3050,3050,3050,3050,0
|
|
20230828,171600,271836285,3050,3050,3050,3050,0
|
|
20230828,171500,271836285,3050,3050,3050,3050,0
|
|
20230828,171400,271836285,3050,3050,3050,3050,0
|
|
20230828,171300,271836285,3050,3050,3050,3050,0
|
|
20230828,171200,271836285,3050,3050,3050,3050,0
|
|
20230828,171100,271836285,3050,3050,3050,3050,0
|
|
20230828,171000,271836285,3050,3050,3050,3050,0
|
|
20230828,170900,271836285,3050,3050,3050,3050,0
|
|
20230828,170800,271836285,3050,3050,3050,3050,0
|
|
20230828,170700,271836285,3050,3050,3050,3050,0
|
|
20230828,170600,271836285,3050,3050,3050,3050,0
|
|
20230828,170500,271836285,3050,3050,3050,3050,0
|
|
20230828,170400,271836285,3050,3050,3050,3050,0
|
|
20230828,170300,271836285,3050,3050,3050,3050,0
|
|
20230828,170200,271836285,3050,3050,3050,3050,0
|
|
20230828,170100,271836285,3050,3050,3050,3050,0
|
|
20230828,170000,271836285,3050,3050,3050,3050,0
|
|
20230828,165900,271836285,3050,3050,3050,3050,0
|
|
20230828,165800,271836285,3050,3050,3050,3050,0
|
|
20230828,165700,271836285,3050,3050,3050,3050,0
|
|
20230828,165600,271836285,3050,3050,3050,3050,475
|
|
20230828,165500,271836285,3050,3050,3050,3050,0
|
|
20230828,165400,271836285,3050,3050,3050,3050,0
|
|
20230828,165300,271836285,3050,3050,3050,3050,0
|
|
20230828,165200,271836285,3050,3050,3050,3050,0
|
|
20230828,165100,271836285,3050,3050,3050,3050,0
|
|
20230828,165000,271836285,3050,3050,3050,3050,0
|
|
20230828,164900,271836285,3050,3050,3050,3050,0
|
|
20230828,164800,271836285,3050,3050,3050,3050,0
|
|
20230828,164700,271836285,3050,3050,3050,3050,0
|
|
20230828,164600,271836285,3050,3050,3050,3050,0
|
|
20230828,164500,271836285,3050,3050,3050,3050,0
|
|
20230828,164400,271836285,3050,3050,3050,3050,0
|
|
20230828,164300,271836285,3050,3050,3050,3050,0
|
|
20230828,164200,271836285,3050,3050,3050,3050,0
|
|
20230828,164100,271836285,3050,3050,3050,3050,0
|
|
20230828,164000,271836285,3050,3050,3050,3050,0
|
|
20230828,163900,271836285,3050,3050,3050,3050,0
|
|
20230828,163800,271836285,3050,3050,3050,3050,0
|
|
20230828,163700,271836285,3050,3050,3050,3050,0
|
|
20230828,163600,271836285,3050,3050,3050,3050,0
|
|
20230828,163500,271836285,3050,3050,3050,3050,0
|
|
20230828,163400,271836285,3050,3050,3050,3050,0
|
|
20230828,163300,271836285,3050,3050,3050,3050,0
|
|
20230828,163200,271836285,3050,3050,3050,3050,0
|
|
20230828,163100,271836285,3050,3050,3050,3050,0
|
|
20230828,163000,271836285,3050,3050,3050,3050,0
|
|
20230828,162900,271836285,3050,3050,3050,3050,0
|
|
20230828,162800,271836285,3050,3050,3050,3050,0
|
|
20230828,162700,271836285,3050,3050,3050,3050,0
|
|
20230828,162600,271836285,3050,3050,3050,3050,475
|
|
20230828,162500,271836285,3050,3050,3050,3050,0
|
|
20230828,162400,271836285,3050,3050,3050,3050,0
|
|
20230828,162300,271836285,3050,3050,3050,3050,0
|
|
20230828,162200,271836285,3050,3050,3050,3050,0
|
|
20230828,162100,271836285,3050,3050,3050,3050,0
|
|
20230828,162000,271836285,3050,3050,3050,3050,0
|
|
20230828,161900,271836285,3050,3050,3050,3050,0
|
|
20230828,161800,271836285,3050,3050,3050,3050,0
|
|
20230828,161700,271836285,3050,3050,3050,3050,0
|
|
20230828,161600,271836285,3050,3050,3050,3050,0
|
|
20230828,161500,271836285,3050,3050,3050,3050,0
|
|
20230828,161400,271836285,3050,3050,3050,3050,0
|
|
20230828,161300,271836285,3050,3050,3050,3050,0
|
|
20230828,161200,271836285,3050,3050,3050,3050,0
|
|
20230828,161100,271836285,3050,3050,3050,3050,0
|
|
20230828,161000,271836285,3050,3050,3050,3050,0
|
|
20230828,160900,271836285,3050,3050,3050,3050,0
|
|
20230828,160800,271836285,3050,3050,3050,3050,0
|
|
20230828,160700,271836285,3050,3050,3050,3050,0
|
|
20230828,160600,271836285,3050,3050,3050,3050,0
|
|
20230828,160500,271836285,3050,3050,3050,3050,0
|
|
20230828,160400,271836285,3050,3050,3050,3050,0
|
|
20230828,160300,271836285,3050,3050,3050,3050,0
|
|
20230828,160200,271836285,3050,3050,3050,3050,0
|
|
20230828,160100,271836285,3050,3050,3050,3050,0
|
|
20230828,160000,271836285,3050,3050,3050,3050,0
|
|
20230828,155900,271836285,3050,3050,3050,3050,0
|
|
20230828,155800,271836285,3050,3050,3050,3050,0
|
|
20230828,155700,271836285,3050,3050,3050,3050,0
|
|
20230828,155600,271836285,3050,3050,3050,3050,475
|
|
20230828,155500,271836285,3050,3050,3050,3050,0
|
|
20230828,155400,271836285,3050,3050,3050,3050,0
|
|
20230828,155300,271836285,3050,3050,3050,3050,0
|
|
20230828,155200,271836285,3050,3050,3050,3050,0
|
|
20230828,155100,271836285,3050,3050,3050,3050,0
|
|
20230828,155000,271836285,3050,3050,3050,3050,0
|
|
20230828,154900,271836285,3050,3050,3050,3050,0
|
|
20230828,154800,271836285,3050,3050,3050,3050,0
|
|
20230828,154700,271836285,3050,3050,3050,3050,0
|
|
20230828,154600,271836285,3050,3050,3050,3050,0
|
|
20230828,154500,271836285,3050,3050,3050,3050,0
|
|
20230828,154400,271836285,3050,3050,3050,3050,0
|
|
20230828,154300,271836285,3050,3050,3050,3050,0
|
|
20230828,154200,271836285,3050,3050,3050,3050,0
|
|
20230828,154100,271836285,3050,3050,3050,3050,0
|
|
20230828,154000,271836285,3050,3050,3050,3050,0
|
|
20230828,153900,271836285,3050,3050,3050,3050,0
|
|
20230828,153800,271836285,3050,3050,3050,3050,0
|
|
20230828,153700,271836285,3050,3050,3050,3050,0
|
|
20230828,153600,271836285,3050,3050,3050,3050,0
|
|
20230828,153500,271836285,3050,3050,3050,3050,0
|
|
20230828,153400,271836285,3050,3050,3050,3050,0
|
|
20230828,153300,271836285,3050,3050,3050,3050,0
|
|
20230828,153200,271836285,3050,3050,3050,3050,0
|
|
20230828,153100,271836285,3050,3050,3050,3050,0
|
|
20230828,153000,271836285,3050,3050,3050,3050,475
|
|
20230828,152900,270387535,3055,3055,3055,3055,0
|
|
20230828,152800,270387535,3055,3055,3055,3055,0
|
|
20230828,152700,270387535,3055,3055,3055,3055,0
|
|
20230828,152600,270387535,3055,3055,3055,3055,0
|
|
20230828,152500,270387535,3055,3055,3055,3055,0
|
|
20230828,152400,270387535,3055,3055,3055,3055,0
|
|
20230828,152300,270387535,3055,3055,3055,3055,0
|
|
20230828,152200,270387535,3055,3055,3055,3055,0
|
|
20230828,152100,270387535,3055,3055,3055,3055,0
|
|
20230828,152000,270387535,3055,3055,3055,3055,0
|
|
20230828,151900,270387535,3055,3045,3055,3040,194
|
|
20230828,151800,269797505,3055,3055,3055,3055,1
|
|
20230828,151700,269794450,3045,3045,3045,3045,282
|
|
20230828,151600,268935760,3050,3040,3050,3040,10
|
|
20230828,151500,268905300,3050,3050,3050,3050,2
|
|
20230828,151400,268899200,3040,3040,3040,3040,117
|
|
20230828,151300,268543520,3040,3045,3045,3040,300
|
|
20230828,151200,267631515,3050,3050,3050,3050,25
|
|
20230828,151100,267555265,3050,3050,3050,3050,0
|
|
20230828,151000,267555265,3050,3050,3050,3050,19
|
|
20230828,150900,267497315,3040,3040,3040,3040,0
|
|
20230828,150800,267497315,3040,3040,3040,3040,117
|
|
20230828,150700,267141635,3045,3045,3045,3045,0
|
|
20230828,150600,267141635,3045,3040,3045,3040,283
|
|
20230828,150500,266280250,3050,3050,3050,3050,6
|
|
20230828,150400,266261950,3050,3050,3050,3050,20
|
|
20230828,150300,266200950,3040,3050,3050,3040,334
|
|
20230828,150200,265185280,3050,3050,3050,3050,0
|
|
20230828,150100,265185280,3050,3050,3050,3050,0
|
|
20230828,150000,265185280,3050,3045,3050,3045,818
|
|
20230828,145900,262692100,3050,3050,3050,3050,9
|
|
20230828,145800,262664650,3050,3050,3050,3050,3
|
|
20230828,145700,262655500,3050,3050,3050,3050,3
|
|
20230828,145600,262646350,3050,3050,3050,3050,11
|
|
20230828,145500,262612800,3055,3055,3055,3055,0
|
|
20230828,145400,262612800,3055,3055,3055,3055,12
|
|
20230828,145300,262576140,3040,3040,3040,3040,0
|
|
20230828,145200,262576140,3040,3045,3050,3040,2808
|
|
20230828,145100,254013895,3045,3045,3045,3045,0
|
|
20230828,145000,254013895,3045,3045,3045,3045,107
|
|
20230828,144900,253688080,3050,3050,3050,3050,0
|
|
20230828,144800,253688080,3050,3050,3050,3050,0
|
|
20230828,144700,253688080,3050,3050,3050,3050,10
|
|
20230828,144600,253657580,3050,3050,3050,3050,3
|
|
20230828,144500,253648430,3050,3050,3050,3050,20
|
|
20230828,144400,253587430,3050,3050,3050,3050,10
|
|
20230828,144300,253556930,3050,3050,3050,3050,2
|
|
20230828,144200,253550830,3045,3040,3045,3040,393
|
|
20230828,144100,252354230,3045,3045,3045,3045,225
|
|
20230828,144000,251669105,3045,3045,3045,3045,0
|
|
20230828,143900,251669105,3045,3045,3045,3045,108
|
|
20230828,143800,251340245,3050,3050,3050,3050,20
|
|
20230828,143700,251279245,3050,3050,3050,3050,0
|
|
20230828,143600,251279245,3050,3050,3050,3050,0
|
|
20230828,143500,251279245,3050,3050,3050,3050,0
|
|
20230828,143400,251279245,3050,3050,3050,3050,6
|
|
20230828,143300,251260945,3050,3050,3050,3050,3
|
|
20230828,143200,251251795,3050,3050,3050,3050,0
|
|
20230828,143100,251251795,3050,3050,3050,3050,0
|
|
20230828,143000,251251795,3050,3050,3050,3050,10
|
|
20230828,142900,251221295,3050,3050,3050,3050,50
|
|
20230828,142800,251068795,3050,3050,3050,3050,0
|
|
20230828,142700,251068795,3050,3050,3050,3050,0
|
|
20230828,142600,251068795,3050,3050,3050,3050,0
|
|
20230828,142500,251068795,3050,3050,3050,3050,103
|
|
20230828,142400,250754645,3050,3050,3050,3050,0
|
|
20230828,142300,250754645,3050,3050,3050,3050,10
|
|
20230828,142200,250724145,3050,3050,3050,3050,10
|
|
20230828,142100,250693645,3045,3045,3045,3045,0
|
|
20230828,142000,250693645,3045,3045,3045,3045,360
|
|
20230828,141900,249597445,3040,3040,3040,3040,0
|
|
20230828,141800,249597445,3040,3040,3040,3040,0
|
|
20230828,141700,249597445,3040,3040,3040,3040,0
|
|
20230828,141600,249597445,3040,3040,3040,3040,82
|
|
20230828,141500,249348165,3040,3040,3040,3040,1586
|
|
20230828,141400,244526725,3050,3050,3050,3050,3
|
|
20230828,141300,244517575,3040,3040,3040,3040,0
|
|
20230828,141200,244517575,3040,3050,3050,3040,2002
|
|
20230828,141100,238431475,3040,3040,3040,3040,2001
|
|
20230828,141000,232348435,3050,3050,3050,3045,1698
|
|
20230828,140900,227175460,3050,3050,3050,3040,1668
|
|
20230828,140800,222098035,3045,3050,3050,3045,1535
|
|
20230828,140700,217421375,3055,3055,3055,3055,0
|
|
20230828,140600,217421375,3055,3055,3055,3055,0
|
|
20230828,140500,217421375,3055,3055,3055,3055,35
|
|
20230828,140400,217314450,3055,3055,3055,3055,0
|
|
20230828,140300,217314450,3055,3055,3055,3055,1
|
|
20230828,140200,217311395,3040,3055,3055,3040,2868
|
|
20230828,140100,208582240,3055,3055,3055,3055,4
|
|
20230828,140000,208570020,3035,3035,3035,3035,0
|
|
20230828,135900,208570020,3035,3050,3050,3035,82
|
|
20230828,135800,208321100,3050,3045,3050,3040,2053
|
|
20230828,135700,202077835,3050,3050,3050,3050,863
|
|
20230828,135600,199445685,3050,3055,3055,3035,21129
|
|
20230828,135500,135215695,3055,3055,3055,3055,0
|
|
20230828,135400,135215695,3055,3055,3055,3055,72
|
|
20230828,135300,134995735,3060,3060,3060,3060,0
|
|
20230828,135200,134995735,3060,3060,3060,3060,1
|
|
20230828,135100,134992675,3060,3060,3060,3060,1
|
|
20230828,135000,134989615,3065,3065,3065,3065,12
|
|
20230828,134900,134952835,3065,3065,3065,3065,0
|
|
20230828,134800,134952835,3065,3065,3065,3065,0
|
|
20230828,134700,134952835,3065,3065,3065,3065,0
|
|
20230828,134600,134952835,3065,3065,3065,3065,0
|
|
20230828,134500,134952835,3065,3060,3065,3060,2
|
|
20230828,134400,134946710,3060,3060,3060,3060,1
|
|
20230828,134300,134943650,3065,3065,3065,3065,2
|
|
20230828,134200,134937520,3065,3065,3065,3065,0
|
|
20230828,134100,134937520,3065,3060,3065,3060,2
|
|
20230828,134000,134931395,3060,3060,3060,3060,1
|
|
20230828,133900,134928335,3050,3050,3050,3050,0
|
|
20230828,133800,134928335,3050,3050,3050,3050,0
|
|
20230828,133700,134928335,3050,3055,3055,3050,2714
|
|
20230828,133600,126648020,3055,3055,3055,3055,4
|
|
20230828,133500,126635800,3055,3055,3055,3055,8
|
|
20230828,133400,126611360,3060,3060,3060,3060,31
|
|
20230828,133300,126516500,3060,3060,3060,3060,0
|
|
20230828,133200,126516500,3060,3065,3065,3055,9
|
|
20230828,133100,126488960,3060,3065,3065,3060,2
|
|
20230828,133000,126482835,3055,3055,3055,3055,0
|
|
20230828,132900,126482835,3055,3055,3055,3055,2
|
|
20230828,132800,126476725,3055,3055,3055,3055,0
|
|
20230828,132700,126476725,3055,3055,3055,3055,123
|
|
20230828,132600,126100960,3055,3055,3055,3055,0
|
|
20230828,132500,126100960,3055,3055,3055,3055,0
|
|
20230828,132400,126100960,3055,3055,3055,3055,761
|
|
20230828,132300,123776105,3055,3055,3055,3055,1
|
|
20230828,132200,123773050,3055,3055,3055,3055,0
|
|
20230828,132100,123773050,3055,3055,3055,3055,1
|
|
20230828,132000,123769995,3050,3050,3050,3050,0
|
|
20230828,131900,123769995,3050,3050,3050,3050,0
|
|
20230828,131800,123769995,3050,3050,3050,3050,500
|
|
20230828,131700,122244995,3055,3055,3055,3055,922
|
|
20230828,131600,119428285,3050,3050,3050,3050,0
|
|
20230828,131500,119428285,3050,3050,3050,3050,0
|
|
20230828,131400,119428285,3050,3060,3060,3050,36
|
|
20230828,131300,119318445,3060,3060,3060,3060,0
|
|
20230828,131200,119318445,3060,3060,3060,3060,0
|
|
20230828,131100,119318445,3060,3060,3060,3060,22
|
|
20230828,131000,119251125,3055,3055,3055,3055,548
|
|
20230828,130900,117576985,3055,3055,3055,3055,0
|
|
20230828,130800,117576985,3055,3055,3055,3055,0
|
|
20230828,130700,117576985,3055,3060,3060,3055,228
|
|
20230828,130600,116880215,3060,3060,3060,3060,0
|
|
20230828,130500,116880215,3060,3060,3060,3060,2
|
|
20230828,130400,116874095,3060,3060,3060,3060,101
|
|
20230828,130300,116565035,3060,3060,3060,3060,1282
|
|
20230828,130200,112642115,3065,3065,3065,3065,50
|
|
20230828,130100,112488865,3065,3065,3065,3065,0
|
|
20230828,130000,112488865,3065,3065,3065,3065,0
|
|
20230828,125900,112488865,3065,3065,3065,3065,0
|
|
20230828,125800,112488865,3065,3065,3065,3065,0
|
|
20230828,125700,112488865,3065,3060,3065,3060,177
|
|
20230828,125600,111947240,3065,3065,3065,3065,1100
|
|
20230828,125500,108575740,3065,3065,3065,3065,0
|
|
20230828,125400,108575740,3065,3065,3065,3065,2
|
|
20230828,125300,108569610,3065,3065,3065,3065,0
|
|
20230828,125200,108569610,3065,3065,3065,3065,0
|
|
20230828,125100,108569610,3065,3065,3065,3065,0
|
|
20230828,125000,108569610,3065,3060,3065,3060,194
|
|
20230828,124900,107975965,3060,3060,3060,3060,2
|
|
20230828,124800,107969845,3060,3060,3060,3060,0
|
|
20230828,124700,107969845,3060,3060,3060,3060,33
|
|
20230828,124600,107868865,3060,3060,3060,3060,0
|
|
20230828,124500,107868865,3060,3060,3060,3060,0
|
|
20230828,124400,107868865,3060,3060,3060,3060,0
|
|
20230828,124300,107868865,3060,3060,3060,3060,0
|
|
20230828,124200,107868865,3060,3060,3060,3060,0
|
|
20230828,124100,107868865,3060,3060,3060,3060,14
|
|
20230828,124000,107826025,3060,3060,3060,3060,0
|
|
20230828,123900,107826025,3060,3060,3060,3060,125
|
|
20230828,123800,107443525,3060,3055,3060,3055,4180
|
|
20230828,123700,94657680,3055,3055,3055,3055,10
|
|
20230828,123600,94627130,3055,3055,3055,3055,4
|
|
20230828,123500,94614910,3055,3055,3055,3055,4
|
|
20230828,123400,94602690,3055,3055,3055,3055,0
|
|
20230828,123300,94602690,3055,3055,3055,3055,2
|
|
20230828,123200,94596580,3055,3055,3055,3055,0
|
|
20230828,123100,94596580,3055,3055,3055,3055,0
|
|
20230828,123000,94596580,3055,3055,3055,3055,1
|
|
20230828,122900,94593525,3050,3055,3055,3050,601
|
|
20230828,122800,92757500,3050,3050,3050,3050,543
|
|
20230828,122700,91101350,3055,3055,3055,3055,2
|
|
20230828,122600,91095240,3055,3055,3055,3055,10
|
|
20230828,122500,91064690,3055,3055,3055,3055,0
|
|
20230828,122400,91064690,3055,3055,3055,3055,0
|
|
20230828,122300,91064690,3055,3055,3055,3055,0
|
|
20230828,122200,91064690,3055,3055,3055,3055,328
|
|
20230828,122100,90062650,3050,3050,3050,3050,0
|
|
20230828,122000,90062650,3050,3050,3050,3050,0
|
|
20230828,121900,90062650,3050,3050,3050,3050,0
|
|
20230828,121800,90062650,3050,3050,3050,3050,0
|
|
20230828,121700,90062650,3050,3050,3050,3050,0
|
|
20230828,121600,90062650,3050,3050,3050,3050,5
|
|
20230828,121500,90047400,3050,3050,3050,3050,510
|
|
20230828,121400,88491900,3050,3050,3050,3050,0
|
|
20230828,121300,88491900,3050,3050,3050,3050,0
|
|
20230828,121200,88491900,3050,3050,3050,3050,100
|
|
20230828,121100,88186900,3055,3055,3055,3055,1
|
|
20230828,121000,88183845,3055,3055,3055,3055,0
|
|
20230828,120900,88183845,3055,3055,3055,3055,0
|
|
20230828,120800,88183845,3055,3055,3055,3055,0
|
|
20230828,120700,88183845,3055,3055,3055,3055,22
|
|
20230828,120600,88116635,3055,3055,3055,3055,200
|
|
20230828,120500,87505635,3045,3045,3045,3045,0
|
|
20230828,120400,87505635,3045,3045,3045,3045,0
|
|
20230828,120300,87505635,3045,3050,3050,3045,89
|
|
20230828,120200,87234305,3050,3050,3050,3050,0
|
|
20230828,120100,87234305,3050,3050,3050,3050,0
|
|
20230828,120000,87234305,3050,3050,3050,3050,323
|
|
20230828,115900,86249155,3050,3045,3050,3045,23
|
|
20230828,115800,86179070,3050,3050,3055,3050,853
|
|
20230828,115700,83573490,3050,3050,3050,3050,170
|
|
20230828,115600,83054990,3045,3045,3050,3045,43
|
|
20230828,115500,82924050,3045,3045,3045,3045,0
|
|
20230828,115400,82924050,3045,3045,3045,3045,361
|
|
20230828,115300,81824805,3050,3045,3050,3045,203
|
|
20230828,115200,81206655,3050,3050,3050,3045,267
|
|
20230828,115100,80393465,3050,3050,3050,3050,173
|
|
20230828,115000,79865815,3050,3045,3050,3045,18
|
|
20230828,114900,79810980,3050,3050,3050,3050,3
|
|
20230828,114800,79801830,3045,3045,3045,3045,0
|
|
20230828,114700,79801830,3045,3050,3050,3045,43
|
|
20230828,114600,79670885,3050,3050,3050,3050,6
|
|
20230828,114500,79652585,3050,3050,3050,3050,6
|
|
20230828,114400,79634285,3050,3050,3050,3050,0
|
|
20230828,114300,79634285,3050,3050,3050,3050,12
|
|
20230828,114200,79597685,3050,3050,3050,3050,250
|
|
20230828,114100,78835185,3045,3045,3045,3045,12
|
|
20230828,114000,78798645,3045,3045,3045,3045,0
|
|
20230828,113900,78798645,3045,3045,3045,3045,0
|
|
20230828,113800,78798645,3045,3050,3050,3045,15
|
|
20230828,113700,78752960,3045,3050,3050,3045,467
|
|
20230828,113600,77328635,3050,3050,3050,3050,0
|
|
20230828,113500,77328635,3050,3050,3050,3050,812
|
|
20230828,113400,74852035,3055,3055,3055,3055,0
|
|
20230828,113300,74852035,3055,3050,3055,3050,188
|
|
20230828,113200,74278615,3050,3050,3050,3050,0
|
|
20230828,113100,74278615,3050,3050,3050,3050,0
|
|
20230828,113000,74278615,3050,3050,3050,3050,1
|
|
20230828,112900,74275565,3055,3055,3055,3055,195
|
|
20230828,112800,73679840,3055,3055,3055,3055,8
|
|
20230828,112700,73655400,3055,3055,3055,3055,0
|
|
20230828,112600,73655400,3055,3050,3055,3050,2847
|
|
20230828,112500,64960060,3055,3055,3055,3055,34
|
|
20230828,112400,64856190,3055,3055,3055,3055,2
|
|
20230828,112300,64850080,3050,3055,3055,3050,557
|
|
20230828,112200,63151205,3055,3055,3055,3055,14
|
|
20230828,112100,63108435,3050,3050,3050,3050,176
|
|
20230828,112000,62571635,3050,3050,3050,3050,0
|
|
20230828,111900,62571635,3050,3050,3050,3050,0
|
|
20230828,111800,62571635,3050,3055,3055,3050,190
|
|
20230828,111700,61992130,3055,3055,3055,3055,1
|
|
20230828,111600,61989075,3050,3050,3050,3050,0
|
|
20230828,111500,61989075,3050,3050,3050,3050,0
|
|
20230828,111400,61989075,3050,3055,3055,3050,170
|
|
20230828,111300,61469925,3050,3050,3050,3050,0
|
|
20230828,111200,61469925,3050,3050,3050,3050,8
|
|
20230828,111100,61445525,3055,3055,3055,3055,0
|
|
20230828,111000,61445525,3055,3050,3055,3050,2058
|
|
20230828,110900,55158950,3050,3050,3050,3050,0
|
|
20230828,110800,55158950,3050,3050,3050,3050,28
|
|
20230828,110700,55073550,3050,3050,3050,3050,0
|
|
20230828,110600,55073550,3050,3050,3050,3050,40
|
|
20230828,110500,54951550,3050,3050,3050,3050,0
|
|
20230828,110400,54951550,3050,3050,3050,3050,0
|
|
20230828,110300,54951550,3050,3050,3050,3050,350
|
|
20230828,110200,53884050,3055,3055,3055,3055,12
|
|
20230828,110100,53847390,3040,3050,3050,3040,6526
|
|
20230828,110000,33990480,3050,3050,3050,3050,224
|
|
20230828,105900,33307280,3055,3055,3055,3055,0
|
|
20230828,105800,33307280,3055,3055,3055,3055,38
|
|
20230828,105700,33191190,3055,3055,3055,3055,0
|
|
20230828,105600,33191190,3055,3055,3055,3055,1
|
|
20230828,105500,33188135,3050,3050,3050,3050,0
|
|
20230828,105400,33188135,3050,3050,3050,3050,0
|
|
20230828,105300,33188135,3050,3050,3050,3050,0
|
|
20230828,105200,33188135,3050,3055,3055,3050,13
|
|
20230828,105100,33148480,3055,3055,3055,3055,11
|
|
20230828,105000,33114875,3055,3055,3055,3055,0
|
|
20230828,104900,33114875,3055,3055,3055,3055,0
|
|
20230828,104800,33114875,3055,3055,3055,3055,5
|
|
20230828,104700,33099600,3050,3050,3050,3050,1
|
|
20230828,104600,33096550,3050,3050,3050,3050,0
|
|
20230828,104500,33096550,3050,3050,3050,3050,505
|
|
20230828,104400,31556300,3055,3055,3055,3055,0
|
|
20230828,104300,31556300,3055,3055,3055,3055,1
|
|
20230828,104200,31553245,3055,3055,3055,3055,5
|
|
20230828,104100,31537970,3055,3055,3055,3055,0
|
|
20230828,104000,31537970,3055,3055,3055,3055,0
|
|
20230828,103900,31537970,3055,3055,3055,3055,0
|
|
20230828,103800,31537970,3055,3055,3055,3055,1
|
|
20230828,103700,31534915,3055,3055,3055,3055,1
|
|
20230828,103600,31531860,3055,3055,3055,3055,3
|
|
20230828,103500,31522695,3050,3050,3050,3050,58
|
|
20230828,103400,31345795,3050,3050,3050,3050,839
|
|
20230828,103300,28786845,3050,3050,3050,3050,234
|
|
20230828,103200,28073145,3050,3050,3050,3050,0
|
|
20230828,103100,28073145,3050,3050,3050,3050,0
|
|
20230828,103000,28073145,3050,3050,3050,3050,89
|
|
20230828,102900,27801695,3055,3055,3055,3055,1
|
|
20230828,102800,27798640,3055,3055,3055,3055,21
|
|
20230828,102700,27734485,3055,3055,3055,3055,21
|
|
20230828,102600,27670330,3055,3055,3055,3055,10
|
|
20230828,102500,27639780,3055,3055,3055,3055,10
|
|
20230828,102400,27609230,3055,3055,3055,3055,11
|
|
20230828,102300,27575625,3050,3050,3050,3050,0
|
|
20230828,102200,27575625,3050,3050,3050,3050,0
|
|
20230828,102100,27575625,3050,3050,3050,3050,0
|
|
20230828,102000,27575625,3050,3050,3050,3050,5
|
|
20230828,101900,27560375,3045,3045,3045,3045,0
|
|
20230828,101800,27560375,3045,3045,3045,3045,100
|
|
20230828,101700,27255875,3045,3045,3045,3045,0
|
|
20230828,101600,27255875,3045,3055,3055,3045,1496
|
|
20230828,101500,22692650,3055,3055,3055,3055,0
|
|
20230828,101400,22692650,3055,3055,3055,3055,0
|
|
20230828,101300,22692650,3055,3055,3055,3055,0
|
|
20230828,101200,22692650,3055,3055,3055,3055,0
|
|
20230828,101100,22692650,3055,3055,3055,3055,0
|
|
20230828,101000,22692650,3055,3055,3055,3055,9
|
|
20230828,100900,22665155,3055,3055,3055,3055,191
|
|
20230828,100800,22081650,3060,3060,3060,3060,23
|
|
20230828,100700,22011270,3060,3060,3060,3060,275
|
|
20230828,100600,21169770,3055,3055,3055,3055,27
|
|
20230828,100500,21087285,3060,3060,3060,3060,0
|
|
20230828,100400,21087285,3060,3060,3060,3060,3
|
|
20230828,100300,21078105,3060,3060,3060,3060,1
|
|
20230828,100200,21075045,3060,3055,3060,3055,27
|
|
20230828,100100,20992475,3060,3060,3060,3060,0
|
|
20230828,100000,20992475,3060,3060,3060,3060,18
|
|
20230828,095900,20937395,3045,3055,3055,3045,660
|
|
20230828,095800,18927355,3055,3055,3055,3055,50
|
|
20230828,095700,18774605,3050,3050,3050,3050,593
|
|
20230828,095600,16965955,3055,3055,3055,3055,1
|
|
20230828,095500,16962900,3055,3055,3055,3055,0
|
|
20230828,095400,16962900,3055,3055,3055,3055,1
|
|
20230828,095300,16959845,3055,3055,3055,3055,0
|
|
20230828,095200,16959845,3055,3055,3055,3055,402
|
|
20230828,095100,15731735,3055,3055,3055,3055,0
|
|
20230828,095000,15731735,3055,3055,3055,3055,5
|
|
20230828,094900,15716460,3055,3055,3055,3050,121
|
|
20230828,094800,15346905,3055,3055,3055,3055,0
|
|
20230828,094700,15346905,3055,3055,3055,3055,21
|
|
20230828,094600,15282750,3060,3060,3060,3060,0
|
|
20230828,094500,15282750,3060,3060,3060,3060,10
|
|
20230828,094400,15252150,3060,3055,3060,3055,9
|
|
20230828,094300,15224630,3060,3060,3060,3060,100
|
|
20230828,094200,14918630,3060,3055,3060,3055,57
|
|
20230828,094100,14744245,3060,3060,3060,3055,34
|
|
20230828,094000,14640240,3060,3060,3060,3060,10
|
|
20230828,093900,14609640,3060,3060,3060,3060,0
|
|
20230828,093800,14609640,3060,3055,3060,3055,32
|
|
20230828,093700,14511755,3060,3060,3060,3060,2007
|
|
20230828,093600,8370335,3060,3055,3060,3055,65
|
|
20230828,093500,8171735,3055,3055,3055,3055,0
|
|
20230828,093400,8171735,3055,3055,3055,3055,7
|
|
20230828,093300,8150350,3060,3060,3060,3060,19
|
|
20230828,093200,8092210,3060,3060,3060,3055,16
|
|
20230828,093100,8043285,3060,3060,3060,3060,9
|
|
20230828,093000,8015745,3060,3050,3060,3050,45
|
|
20230828,092900,7878285,3055,3055,3055,3055,267
|
|
20230828,092800,7062600,3055,3055,3055,3055,0
|
|
20230828,092700,7062600,3055,3055,3055,3055,0
|
|
20230828,092600,7062600,3055,3055,3055,3055,0
|
|
20230828,092500,7062600,3055,3055,3055,3055,35
|
|
20230828,092400,6955675,3060,3060,3060,3055,31
|
|
20230828,092300,6860850,3060,3060,3060,3060,3
|
|
20230828,092200,6851670,3055,3055,3055,3055,0
|
|
20230828,092100,6851670,3055,3055,3055,3055,2
|
|
20230828,092000,6845560,3050,3050,3050,3050,10
|
|
20230828,091900,6815060,3050,3055,3055,3050,8
|
|
20230828,091800,6790655,3060,3060,3060,3060,161
|
|
20230828,091700,6297995,3060,3050,3060,3050,19
|
|
20230828,091600,6239925,3060,3065,3065,3060,14
|
|
20230828,091500,6197080,3065,3065,3065,3065,1
|
|
20230828,091400,6194015,3065,3065,3065,3060,13
|
|
20230828,091300,6154205,3065,3065,3065,3065,0
|
|
20230828,091200,6154205,3065,3060,3065,3060,20
|
|
20230828,091100,6092920,3065,3065,3065,3065,1
|
|
20230828,091000,6089855,3065,3065,3065,3065,286
|
|
20230828,090900,5213265,3060,3060,3060,3060,35
|
|
20230828,090800,5106165,3050,3050,3050,3050,7
|
|
20230828,090700,5084815,3045,3045,3045,3045,0
|
|
20230828,090600,5084815,3045,3045,3045,3045,8
|
|
20230828,090500,5060455,3045,3060,3060,3045,687
|
|
20230828,090400,2968140,3050,3055,3055,3050,9
|
|
20230828,090300,2940680,3060,3060,3060,3060,2
|
|
20230828,090200,2934560,3045,3045,3045,3045,300
|
|
20230828,090100,2021060,3045,3045,3045,3045,1
|
|
20230828,090000,2018015,3045,3055,3055,3045,662
|