671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,200800,169589165,3535,3535,3535,3535,3809
|
|
20230828,200700,169589165,3535,3535,3535,3535,0
|
|
20230828,200600,169589165,3535,3535,3535,3535,0
|
|
20230828,200500,169589165,3535,3535,3535,3535,0
|
|
20230828,200400,169589165,3535,3535,3535,3535,0
|
|
20230828,200300,169589165,3535,3535,3535,3535,0
|
|
20230828,200200,169589165,3535,3535,3535,3535,0
|
|
20230828,200100,169589165,3535,3535,3535,3535,0
|
|
20230828,200000,169589165,3535,3535,3535,3535,0
|
|
20230828,195900,169589165,3535,3535,3535,3535,0
|
|
20230828,195800,169589165,3535,3535,3535,3535,0
|
|
20230828,195700,169589165,3535,3535,3535,3535,0
|
|
20230828,195600,169589165,3535,3535,3535,3535,0
|
|
20230828,195500,169589165,3535,3535,3535,3535,0
|
|
20230828,195400,169589165,3535,3535,3535,3535,0
|
|
20230828,195300,169589165,3535,3535,3535,3535,0
|
|
20230828,195200,169589165,3535,3535,3535,3535,0
|
|
20230828,195100,169589165,3535,3535,3535,3535,0
|
|
20230828,195000,169589165,3535,3535,3535,3535,0
|
|
20230828,194900,169589165,3535,3535,3535,3535,0
|
|
20230828,194800,169589165,3535,3535,3535,3535,0
|
|
20230828,194700,169589165,3535,3535,3535,3535,0
|
|
20230828,194600,169589165,3535,3535,3535,3535,0
|
|
20230828,194500,169589165,3535,3535,3535,3535,0
|
|
20230828,194400,169589165,3535,3535,3535,3535,0
|
|
20230828,194300,169589165,3535,3535,3535,3535,0
|
|
20230828,194200,169589165,3535,3535,3535,3535,0
|
|
20230828,194100,169589165,3535,3535,3535,3535,0
|
|
20230828,194000,169589165,3535,3535,3535,3535,0
|
|
20230828,193900,169589165,3535,3535,3535,3535,0
|
|
20230828,193800,169589165,3535,3535,3535,3535,3809
|
|
20230828,193700,169589165,3535,3535,3535,3535,0
|
|
20230828,193600,169589165,3535,3535,3535,3535,0
|
|
20230828,193500,169589165,3535,3535,3535,3535,0
|
|
20230828,193400,169589165,3535,3535,3535,3535,0
|
|
20230828,193300,169589165,3535,3535,3535,3535,0
|
|
20230828,193200,169589165,3535,3535,3535,3535,0
|
|
20230828,193100,169589165,3535,3535,3535,3535,0
|
|
20230828,193000,169589165,3535,3535,3535,3535,0
|
|
20230828,192900,169589165,3535,3535,3535,3535,0
|
|
20230828,192800,169589165,3535,3535,3535,3535,0
|
|
20230828,192700,169589165,3535,3535,3535,3535,0
|
|
20230828,192600,169589165,3535,3535,3535,3535,0
|
|
20230828,192500,169589165,3535,3535,3535,3535,0
|
|
20230828,192400,169589165,3535,3535,3535,3535,0
|
|
20230828,192300,169589165,3535,3535,3535,3535,0
|
|
20230828,192200,169589165,3535,3535,3535,3535,0
|
|
20230828,192100,169589165,3535,3535,3535,3535,0
|
|
20230828,192000,169589165,3535,3535,3535,3535,0
|
|
20230828,191900,169589165,3535,3535,3535,3535,0
|
|
20230828,191800,169589165,3535,3535,3535,3535,0
|
|
20230828,191700,169589165,3535,3535,3535,3535,0
|
|
20230828,191600,169589165,3535,3535,3535,3535,0
|
|
20230828,191500,169589165,3535,3535,3535,3535,0
|
|
20230828,191400,169589165,3535,3535,3535,3535,0
|
|
20230828,191300,169589165,3535,3535,3535,3535,0
|
|
20230828,191200,169589165,3535,3535,3535,3535,0
|
|
20230828,191100,169589165,3535,3535,3535,3535,0
|
|
20230828,191000,169589165,3535,3535,3535,3535,0
|
|
20230828,190900,169589165,3535,3535,3535,3535,0
|
|
20230828,190800,169589165,3535,3535,3535,3535,3809
|
|
20230828,190700,169589165,3535,3535,3535,3535,0
|
|
20230828,190600,169589165,3535,3535,3535,3535,0
|
|
20230828,190500,169589165,3535,3535,3535,3535,0
|
|
20230828,190400,169589165,3535,3535,3535,3535,0
|
|
20230828,190300,169589165,3535,3535,3535,3535,0
|
|
20230828,190200,169589165,3535,3535,3535,3535,0
|
|
20230828,190100,169589165,3535,3535,3535,3535,0
|
|
20230828,190000,169589165,3535,3535,3535,3535,0
|
|
20230828,185900,169589165,3535,3535,3535,3535,0
|
|
20230828,185800,169589165,3535,3535,3535,3535,0
|
|
20230828,185700,169589165,3535,3535,3535,3535,0
|
|
20230828,185600,169589165,3535,3535,3535,3535,0
|
|
20230828,185500,169589165,3535,3535,3535,3535,0
|
|
20230828,185400,169589165,3535,3535,3535,3535,0
|
|
20230828,185300,169589165,3535,3535,3535,3535,0
|
|
20230828,185200,169589165,3535,3535,3535,3535,0
|
|
20230828,185100,169589165,3535,3535,3535,3535,0
|
|
20230828,185000,169589165,3535,3535,3535,3535,0
|
|
20230828,184900,169589165,3535,3535,3535,3535,0
|
|
20230828,184800,169589165,3535,3535,3535,3535,0
|
|
20230828,184700,169589165,3535,3535,3535,3535,0
|
|
20230828,184600,169589165,3535,3535,3535,3535,0
|
|
20230828,184500,169589165,3535,3535,3535,3535,0
|
|
20230828,184400,169589165,3535,3535,3535,3535,0
|
|
20230828,184300,169589165,3535,3535,3535,3535,0
|
|
20230828,184200,169589165,3535,3535,3535,3535,0
|
|
20230828,184100,169589165,3535,3535,3535,3535,0
|
|
20230828,184000,169589165,3535,3535,3535,3535,0
|
|
20230828,183900,169589165,3535,3535,3535,3535,0
|
|
20230828,183800,169589165,3535,3535,3535,3535,3809
|
|
20230828,183700,169589165,3535,3535,3535,3535,0
|
|
20230828,183600,169589165,3535,3535,3535,3535,0
|
|
20230828,183500,169589165,3535,3535,3535,3535,0
|
|
20230828,183400,169589165,3535,3535,3535,3535,0
|
|
20230828,183300,169589165,3535,3535,3535,3535,0
|
|
20230828,183200,169589165,3535,3535,3535,3535,0
|
|
20230828,183100,169589165,3535,3535,3535,3535,0
|
|
20230828,183000,169589165,3535,3535,3535,3535,0
|
|
20230828,182900,169589165,3535,3535,3535,3535,0
|
|
20230828,182800,169589165,3535,3535,3535,3535,0
|
|
20230828,182700,169589165,3535,3535,3535,3535,0
|
|
20230828,182600,169589165,3535,3535,3535,3535,0
|
|
20230828,182500,169589165,3535,3535,3535,3535,0
|
|
20230828,182400,169589165,3535,3535,3535,3535,0
|
|
20230828,182300,169589165,3535,3535,3535,3535,0
|
|
20230828,182200,169589165,3535,3535,3535,3535,0
|
|
20230828,182100,169589165,3535,3535,3535,3535,0
|
|
20230828,182000,169589165,3535,3535,3535,3535,0
|
|
20230828,181900,169589165,3535,3535,3535,3535,0
|
|
20230828,181800,169589165,3535,3535,3535,3535,0
|
|
20230828,181700,169589165,3535,3535,3535,3535,0
|
|
20230828,181600,169589165,3535,3535,3535,3535,0
|
|
20230828,181500,169589165,3535,3535,3535,3535,0
|
|
20230828,181400,169589165,3535,3535,3535,3535,0
|
|
20230828,181300,169589165,3535,3535,3535,3535,0
|
|
20230828,181200,169589165,3535,3535,3535,3535,0
|
|
20230828,181100,169589165,3535,3535,3535,3535,0
|
|
20230828,181000,169589165,3535,3535,3535,3535,0
|
|
20230828,180900,169589165,3535,3535,3535,3535,0
|
|
20230828,180800,169589165,3535,3535,3535,3535,3809
|
|
20230828,180700,169589165,3535,3535,3535,3535,0
|
|
20230828,180600,169589165,3535,3535,3535,3535,0
|
|
20230828,180500,169589165,3535,3535,3535,3535,0
|
|
20230828,180400,169589165,3535,3535,3535,3535,0
|
|
20230828,180300,169589165,3535,3535,3535,3535,0
|
|
20230828,180200,169589165,3535,3535,3535,3535,0
|
|
20230828,180100,169589165,3535,3535,3535,3535,0
|
|
20230828,180000,169589165,3535,3535,3535,3535,0
|
|
20230828,175900,169589165,3535,3535,3535,3535,0
|
|
20230828,175800,169589165,3535,3535,3535,3535,0
|
|
20230828,175700,169589165,3535,3535,3535,3535,0
|
|
20230828,175600,169589165,3535,3535,3535,3535,0
|
|
20230828,175500,169589165,3535,3535,3535,3535,0
|
|
20230828,175400,169589165,3535,3535,3535,3535,0
|
|
20230828,175300,169589165,3535,3535,3535,3535,0
|
|
20230828,175200,169589165,3535,3535,3535,3535,0
|
|
20230828,175100,169589165,3535,3535,3535,3535,0
|
|
20230828,175000,169589165,3535,3535,3535,3535,0
|
|
20230828,174900,169589165,3535,3535,3535,3535,0
|
|
20230828,174800,169589165,3535,3535,3535,3535,0
|
|
20230828,174700,169589165,3535,3535,3535,3535,0
|
|
20230828,174600,169589165,3535,3535,3535,3535,0
|
|
20230828,174500,169589165,3535,3535,3535,3535,0
|
|
20230828,174400,169589165,3535,3535,3535,3535,0
|
|
20230828,174300,169589165,3535,3535,3535,3535,0
|
|
20230828,174200,169589165,3535,3535,3535,3535,0
|
|
20230828,174100,169589165,3535,3535,3535,3535,0
|
|
20230828,174000,169589165,3535,3535,3535,3535,0
|
|
20230828,173900,169589165,3535,3535,3535,3535,0
|
|
20230828,173800,169589165,3535,3535,3535,3535,3809
|
|
20230828,173700,169589165,3535,3535,3535,3535,0
|
|
20230828,173600,169589165,3535,3535,3535,3535,0
|
|
20230828,173500,169589165,3535,3535,3535,3535,0
|
|
20230828,173400,169589165,3535,3535,3535,3535,0
|
|
20230828,173300,169589165,3535,3535,3535,3535,0
|
|
20230828,173200,169589165,3535,3535,3535,3535,0
|
|
20230828,173100,169589165,3535,3535,3535,3535,0
|
|
20230828,173000,169589165,3535,3535,3535,3535,0
|
|
20230828,172900,169589165,3535,3535,3535,3535,0
|
|
20230828,172800,169589165,3535,3535,3535,3535,0
|
|
20230828,172700,169589165,3535,3535,3535,3535,0
|
|
20230828,172600,169589165,3535,3535,3535,3535,0
|
|
20230828,172500,169589165,3535,3535,3535,3535,0
|
|
20230828,172400,169589165,3535,3535,3535,3535,0
|
|
20230828,172300,169589165,3535,3535,3535,3535,0
|
|
20230828,172200,169589165,3535,3535,3535,3535,0
|
|
20230828,172100,169589165,3535,3535,3535,3535,0
|
|
20230828,172000,169589165,3535,3535,3535,3535,0
|
|
20230828,171900,169589165,3535,3535,3535,3535,0
|
|
20230828,171800,169589165,3535,3535,3535,3535,0
|
|
20230828,171700,169589165,3535,3535,3535,3535,0
|
|
20230828,171600,169589165,3535,3535,3535,3535,0
|
|
20230828,171500,169589165,3535,3535,3535,3535,0
|
|
20230828,171400,169589165,3535,3535,3535,3535,0
|
|
20230828,171300,169589165,3535,3535,3535,3535,0
|
|
20230828,171200,169589165,3535,3535,3535,3535,0
|
|
20230828,171100,169589165,3535,3535,3535,3535,0
|
|
20230828,171000,169589165,3535,3535,3535,3535,0
|
|
20230828,170900,169589165,3535,3535,3535,3535,0
|
|
20230828,170800,169589165,3535,3535,3535,3535,3809
|
|
20230828,170700,169589165,3535,3535,3535,3535,0
|
|
20230828,170600,169589165,3535,3535,3535,3535,0
|
|
20230828,170500,169589165,3535,3535,3535,3535,0
|
|
20230828,170400,169589165,3535,3535,3535,3535,0
|
|
20230828,170300,169589165,3535,3535,3535,3535,0
|
|
20230828,170200,169589165,3535,3535,3535,3535,0
|
|
20230828,170100,169589165,3535,3535,3535,3535,0
|
|
20230828,170000,169589165,3535,3535,3535,3535,0
|
|
20230828,165900,169589165,3535,3535,3535,3535,0
|
|
20230828,165800,169589165,3535,3535,3535,3535,0
|
|
20230828,165700,169589165,3535,3535,3535,3535,0
|
|
20230828,165600,169589165,3535,3535,3535,3535,0
|
|
20230828,165500,169589165,3535,3535,3535,3535,0
|
|
20230828,165400,169589165,3535,3535,3535,3535,0
|
|
20230828,165300,169589165,3535,3535,3535,3535,0
|
|
20230828,165200,169589165,3535,3535,3535,3535,0
|
|
20230828,165100,169589165,3535,3535,3535,3535,0
|
|
20230828,165000,169589165,3535,3535,3535,3535,0
|
|
20230828,164900,169589165,3535,3535,3535,3535,0
|
|
20230828,164800,169589165,3535,3535,3535,3535,0
|
|
20230828,164700,169589165,3535,3535,3535,3535,0
|
|
20230828,164600,169589165,3535,3535,3535,3535,0
|
|
20230828,164500,169589165,3535,3535,3535,3535,0
|
|
20230828,164400,169589165,3535,3535,3535,3535,0
|
|
20230828,164300,169589165,3535,3535,3535,3535,0
|
|
20230828,164200,169589165,3535,3535,3535,3535,0
|
|
20230828,164100,169589165,3535,3535,3535,3535,0
|
|
20230828,164000,169589165,3535,3535,3535,3535,0
|
|
20230828,163900,169589165,3535,3535,3535,3535,0
|
|
20230828,163800,169589165,3535,3535,3535,3535,3809
|
|
20230828,163700,169589165,3535,3535,3535,3535,0
|
|
20230828,163600,169589165,3535,3535,3535,3535,0
|
|
20230828,163500,169589165,3535,3535,3535,3535,0
|
|
20230828,163400,169589165,3535,3535,3535,3535,0
|
|
20230828,163300,169589165,3535,3535,3535,3535,0
|
|
20230828,163200,169589165,3535,3535,3535,3535,0
|
|
20230828,163100,169589165,3535,3535,3535,3535,0
|
|
20230828,163000,169589165,3535,3535,3535,3535,0
|
|
20230828,162900,169589165,3535,3535,3535,3535,0
|
|
20230828,162800,169589165,3535,3535,3535,3535,0
|
|
20230828,162700,169589165,3535,3535,3535,3535,0
|
|
20230828,162600,169589165,3535,3535,3535,3535,0
|
|
20230828,162500,169589165,3535,3535,3535,3535,0
|
|
20230828,162400,169589165,3535,3535,3535,3535,0
|
|
20230828,162300,169589165,3535,3535,3535,3535,0
|
|
20230828,162200,169589165,3535,3535,3535,3535,0
|
|
20230828,162100,169589165,3535,3535,3535,3535,0
|
|
20230828,162000,169589165,3535,3535,3535,3535,0
|
|
20230828,161900,169589165,3535,3535,3535,3535,0
|
|
20230828,161800,169589165,3535,3535,3535,3535,0
|
|
20230828,161700,169589165,3535,3535,3535,3535,0
|
|
20230828,161600,169589165,3535,3535,3535,3535,0
|
|
20230828,161500,169589165,3535,3535,3535,3535,0
|
|
20230828,161400,169589165,3535,3535,3535,3535,0
|
|
20230828,161300,169589165,3535,3535,3535,3535,0
|
|
20230828,161200,169589165,3535,3535,3535,3535,0
|
|
20230828,161100,169589165,3535,3535,3535,3535,0
|
|
20230828,161000,169589165,3535,3535,3535,3535,0
|
|
20230828,160900,169589165,3535,3535,3535,3535,0
|
|
20230828,160800,169589165,3535,3535,3535,3535,3809
|
|
20230828,160700,169589165,3535,3535,3535,3535,0
|
|
20230828,160600,169589165,3535,3535,3535,3535,0
|
|
20230828,160500,169589165,3535,3535,3535,3535,0
|
|
20230828,160400,169589165,3535,3535,3535,3535,0
|
|
20230828,160300,169589165,3535,3535,3535,3535,0
|
|
20230828,160200,169589165,3535,3535,3535,3535,0
|
|
20230828,160100,169589165,3535,3535,3535,3535,0
|
|
20230828,160000,169589165,3535,3535,3535,3535,0
|
|
20230828,155900,169589165,3535,3535,3535,3535,0
|
|
20230828,155800,169589165,3535,3535,3535,3535,0
|
|
20230828,155700,169589165,3535,3535,3535,3535,0
|
|
20230828,155600,169589165,3535,3535,3535,3535,0
|
|
20230828,155500,169589165,3535,3535,3535,3535,0
|
|
20230828,155400,169589165,3535,3535,3535,3535,0
|
|
20230828,155300,169589165,3535,3535,3535,3535,0
|
|
20230828,155200,169589165,3535,3535,3535,3535,0
|
|
20230828,155100,169589165,3535,3535,3535,3535,0
|
|
20230828,155000,169589165,3535,3535,3535,3535,0
|
|
20230828,154900,169589165,3535,3535,3535,3535,0
|
|
20230828,154800,169589165,3535,3535,3535,3535,0
|
|
20230828,154700,169589165,3535,3535,3535,3535,0
|
|
20230828,154600,169589165,3535,3535,3535,3535,0
|
|
20230828,154500,169589165,3535,3535,3535,3535,0
|
|
20230828,154400,169589165,3535,3535,3535,3535,0
|
|
20230828,154300,169589165,3535,3535,3535,3535,0
|
|
20230828,154200,169589165,3535,3535,3535,3535,0
|
|
20230828,154100,169589165,3535,3535,3535,3535,0
|
|
20230828,154000,169589165,3535,3535,3535,3535,0
|
|
20230828,153900,169589165,3535,3535,3535,3535,0
|
|
20230828,153800,169589165,3535,3535,3535,3535,3809
|
|
20230828,153700,169589165,3535,3535,3535,3535,0
|
|
20230828,153600,169589165,3535,3535,3535,3535,0
|
|
20230828,153500,169589165,3535,3535,3535,3535,0
|
|
20230828,153400,169589165,3535,3535,3535,3535,0
|
|
20230828,153300,169589165,3535,3535,3535,3535,0
|
|
20230828,153200,169589165,3535,3535,3535,3535,0
|
|
20230828,153100,169589165,3535,3535,3535,3535,0
|
|
20230828,153000,169589165,3535,3535,3535,3535,3809
|
|
20230828,152900,156124350,3530,3530,3530,3530,0
|
|
20230828,152800,156124350,3530,3530,3530,3530,0
|
|
20230828,152700,156124350,3530,3530,3530,3530,0
|
|
20230828,152600,156124350,3530,3530,3530,3530,0
|
|
20230828,152500,156124350,3530,3530,3530,3530,0
|
|
20230828,152400,156124350,3530,3530,3530,3530,0
|
|
20230828,152300,156124350,3530,3530,3530,3530,0
|
|
20230828,152200,156124350,3530,3530,3530,3530,0
|
|
20230828,152100,156124350,3530,3530,3530,3530,0
|
|
20230828,152000,156124350,3530,3530,3530,3530,0
|
|
20230828,151900,156124350,3530,3515,3530,3515,130
|
|
20230828,151800,155666765,3525,3525,3525,3525,66
|
|
20230828,151700,155434115,3525,3510,3525,3510,8
|
|
20230828,151600,155406020,3525,3525,3525,3525,157
|
|
20230828,151500,154852595,3510,3510,3510,3510,67
|
|
20230828,151400,154617425,3525,3525,3525,3525,0
|
|
20230828,151300,154617425,3525,3525,3525,3525,3
|
|
20230828,151200,154606850,3525,3525,3525,3525,1
|
|
20230828,151100,154603325,3510,3510,3510,3510,20
|
|
20230828,151000,154533125,3525,3525,3525,3525,45
|
|
20230828,150900,154374500,3510,3510,3510,3510,0
|
|
20230828,150800,154374500,3510,3510,3510,3510,0
|
|
20230828,150700,154374500,3510,3510,3510,3510,7
|
|
20230828,150600,154349930,3525,3525,3525,3525,0
|
|
20230828,150500,154349930,3525,3510,3525,3510,68
|
|
20230828,150400,154111235,3525,3525,3525,3525,0
|
|
20230828,150300,154111235,3525,3525,3525,3525,1
|
|
20230828,150200,154107710,3510,3510,3510,3510,7
|
|
20230828,150100,154083140,3525,3525,3525,3525,1
|
|
20230828,150000,154079615,3510,3510,3510,3510,67
|
|
20230828,145900,153844445,3520,3520,3520,3520,0
|
|
20230828,145800,153844445,3520,3520,3520,3520,15
|
|
20230828,145700,153791645,3520,3525,3525,3520,5
|
|
20230828,145600,153774040,3520,3520,3520,3520,422
|
|
20230828,145500,152288600,3510,3510,3510,3510,67
|
|
20230828,145400,152053430,3510,3510,3510,3510,0
|
|
20230828,145300,152053430,3510,3520,3520,3510,27
|
|
20230828,145200,151958650,3510,3510,3510,3510,7
|
|
20230828,145100,151934080,3515,3515,3515,3515,0
|
|
20230828,145000,151934080,3515,3515,3515,3515,7
|
|
20230828,144900,151909475,3520,3520,3520,3520,0
|
|
20230828,144800,151909475,3520,3520,3520,3520,1
|
|
20230828,144700,151905955,3515,3515,3515,3515,7
|
|
20230828,144600,151881350,3515,3520,3520,3515,81
|
|
20230828,144500,151596630,3515,3510,3515,3510,277
|
|
20230828,144400,150623310,3520,3520,3520,3520,0
|
|
20230828,144300,150623310,3520,3520,3520,3520,1
|
|
20230828,144200,150619790,3515,3515,3515,3515,200
|
|
20230828,144100,149916790,3520,3520,3520,3520,1
|
|
20230828,144000,149913270,3515,3520,3520,3515,123
|
|
20230828,143900,149480645,3515,3515,3515,3515,12
|
|
20230828,143800,149438465,3520,3520,3520,3520,138
|
|
20230828,143700,148952705,3520,3520,3520,3520,7
|
|
20230828,143600,148928065,3525,3525,3525,3525,127
|
|
20230828,143500,148480390,3520,3520,3520,3520,67
|
|
20230828,143400,148244550,3525,3525,3525,3525,0
|
|
20230828,143300,148244550,3525,3525,3525,3525,1
|
|
20230828,143200,148241025,3520,3520,3520,3520,7
|
|
20230828,143100,148216385,3525,3525,3525,3525,0
|
|
20230828,143000,148216385,3525,3525,3525,3525,1
|
|
20230828,142900,148212860,3520,3525,3525,3520,104
|
|
20230828,142800,147846315,3525,3525,3525,3525,50
|
|
20230828,142700,147670065,3525,3525,3525,3525,0
|
|
20230828,142600,147670065,3525,3525,3525,3525,0
|
|
20230828,142500,147670065,3525,3525,3525,3525,0
|
|
20230828,142400,147670065,3525,3525,3525,3525,0
|
|
20230828,142300,147670065,3525,3525,3525,3525,1
|
|
20230828,142200,147666540,3520,3520,3520,3520,8
|
|
20230828,142100,147638380,3525,3525,3525,3525,0
|
|
20230828,142000,147638380,3525,3525,3525,3525,0
|
|
20230828,141900,147638380,3525,3525,3525,3525,0
|
|
20230828,141800,147638380,3525,3520,3525,3520,7
|
|
20230828,141700,147613735,3520,3525,3525,3520,8
|
|
20230828,141600,147585570,3525,3525,3525,3525,0
|
|
20230828,141500,147585570,3525,3525,3525,3525,9
|
|
20230828,141400,147553845,3520,3520,3520,3520,16
|
|
20230828,141300,147497525,3515,3515,3515,3515,0
|
|
20230828,141200,147497525,3515,3515,3515,3515,0
|
|
20230828,141100,147497525,3515,3515,3515,3515,0
|
|
20230828,141000,147497525,3515,3515,3515,3515,67
|
|
20230828,140900,147262020,3520,3520,3520,3520,187
|
|
20230828,140800,146603780,3520,3520,3520,3520,0
|
|
20230828,140700,146603780,3520,3520,3520,3520,0
|
|
20230828,140600,146603780,3520,3520,3520,3520,0
|
|
20230828,140500,146603780,3520,3520,3520,3520,90
|
|
20230828,140400,146286980,3520,3520,3520,3520,1
|
|
20230828,140300,146283460,3520,3520,3520,3520,0
|
|
20230828,140200,146283460,3520,3520,3520,3520,83
|
|
20230828,140100,145991300,3515,3515,3515,3515,0
|
|
20230828,140000,145991300,3515,3515,3515,3515,417
|
|
20230828,135900,144525545,3515,3515,3515,3515,0
|
|
20230828,135800,144525545,3515,3515,3515,3515,0
|
|
20230828,135700,144525545,3515,3515,3515,3515,0
|
|
20230828,135600,144525545,3515,3515,3515,3515,0
|
|
20230828,135500,144525545,3515,3515,3515,3515,0
|
|
20230828,135400,144525545,3515,3515,3515,3515,0
|
|
20230828,135300,144525545,3515,3515,3515,3515,0
|
|
20230828,135200,144525545,3515,3515,3515,3515,0
|
|
20230828,135100,144525545,3515,3515,3515,3515,0
|
|
20230828,135000,144525545,3515,3515,3515,3515,0
|
|
20230828,134900,144525545,3515,3515,3515,3515,0
|
|
20230828,134800,144525545,3515,3515,3515,3515,0
|
|
20230828,134700,144525545,3515,3515,3515,3515,0
|
|
20230828,134600,144525545,3515,3515,3515,3515,1
|
|
20230828,134500,144522030,3505,3505,3505,3505,68
|
|
20230828,134400,144283690,3515,3515,3515,3515,5
|
|
20230828,134300,144266115,3515,3515,3515,3515,1
|
|
20230828,134200,144262600,3505,3505,3505,3505,7
|
|
20230828,134100,144238065,3515,3515,3515,3515,1
|
|
20230828,134000,144234550,3510,3510,3510,3510,1
|
|
20230828,133900,144231040,3515,3515,3515,3515,0
|
|
20230828,133800,144231040,3515,3515,3515,3515,1
|
|
20230828,133700,144227525,3505,3505,3505,3505,7
|
|
20230828,133600,144202990,3515,3510,3515,3510,109
|
|
20230828,133500,143820350,3510,3510,3510,3510,0
|
|
20230828,133400,143820350,3510,3510,3510,3510,1
|
|
20230828,133300,143816840,3505,3505,3505,3505,100
|
|
20230828,133200,143466340,3515,3515,3515,3515,0
|
|
20230828,133100,143466340,3515,3515,3515,3515,0
|
|
20230828,133000,143466340,3515,3515,3515,3515,0
|
|
20230828,132900,143466340,3515,3515,3515,3515,0
|
|
20230828,132800,143466340,3515,3515,3515,3515,1
|
|
20230828,132700,143462825,3460,3510,3510,3460,1357
|
|
20230828,132600,138750815,3520,3520,3520,3520,0
|
|
20230828,132500,138750815,3520,3520,3520,3520,0
|
|
20230828,132400,138750815,3520,3520,3520,3520,0
|
|
20230828,132300,138750815,3520,3520,3520,3520,0
|
|
20230828,132200,138750815,3520,3520,3520,3520,0
|
|
20230828,132100,138750815,3520,3520,3520,3520,0
|
|
20230828,132000,138750815,3520,3505,3520,3505,182
|
|
20230828,131900,138111760,3520,3520,3520,3520,0
|
|
20230828,131800,138111760,3520,3520,3520,3520,0
|
|
20230828,131700,138111760,3520,3510,3520,3510,10
|
|
20230828,131600,138076600,3520,3520,3520,3520,0
|
|
20230828,131500,138076600,3520,3505,3520,3505,69
|
|
20230828,131400,137834740,3520,3505,3520,3505,38
|
|
20230828,131300,137701535,3520,3520,3520,3520,0
|
|
20230828,131200,137701535,3520,3505,3520,3505,29
|
|
20230828,131100,137599560,3520,3520,3520,3520,0
|
|
20230828,131000,137599560,3520,3520,3520,3520,0
|
|
20230828,130900,137599560,3520,3520,3520,3520,0
|
|
20230828,130800,137599560,3520,3520,3520,3520,0
|
|
20230828,130700,137599560,3520,3520,3520,3520,3
|
|
20230828,130600,137589000,3520,3520,3520,3520,0
|
|
20230828,130500,137589000,3520,3510,3520,3510,60
|
|
20230828,130400,137378390,3520,3520,3520,3520,0
|
|
20230828,130300,137378390,3520,3520,3520,3520,0
|
|
20230828,130200,137378390,3520,3520,3520,3520,8
|
|
20230828,130100,137350230,3520,3520,3520,3520,0
|
|
20230828,130000,137350230,3520,3520,3520,3520,0
|
|
20230828,125900,137350230,3520,3510,3520,3510,18
|
|
20230828,125800,137286960,3520,3520,3520,3520,0
|
|
20230828,125700,137286960,3520,3520,3520,3520,0
|
|
20230828,125600,137286960,3520,3510,3520,3510,335
|
|
20230828,125500,136111100,3510,3520,3520,3510,525
|
|
20230828,125400,134263280,3520,3520,3520,3520,9
|
|
20230828,125300,134231600,3515,3515,3515,3515,1063
|
|
20230828,125200,130495155,3515,3520,3520,3515,349
|
|
20230828,125100,129266710,3520,3520,3520,3520,302
|
|
20230828,125000,128203670,3525,3525,3525,3525,0
|
|
20230828,124900,128203670,3525,3525,3525,3525,0
|
|
20230828,124800,128203670,3525,3525,3525,3525,0
|
|
20230828,124700,128203670,3525,3525,3525,3525,0
|
|
20230828,124600,128203670,3525,3525,3525,3525,0
|
|
20230828,124500,128203670,3525,3525,3525,3525,0
|
|
20230828,124400,128203670,3525,3525,3525,3525,0
|
|
20230828,124300,128203670,3525,3520,3525,3520,60
|
|
20230828,124200,127992455,3520,3520,3520,3520,819
|
|
20230828,124100,125109575,3520,3520,3520,3520,0
|
|
20230828,124000,125109575,3520,3520,3520,3520,1
|
|
20230828,123900,125106055,3510,3520,3520,3510,8
|
|
20230828,123800,125077945,3520,3510,3520,3510,2
|
|
20230828,123700,125070915,3520,3520,3520,3520,28
|
|
20230828,123600,124972355,3520,3520,3520,3520,8
|
|
20230828,123500,124944195,3520,3520,3520,3520,0
|
|
20230828,123400,124944195,3520,3520,3520,3520,1
|
|
20230828,123300,124940675,3515,3515,3520,3515,156
|
|
20230828,123200,124392005,3520,3520,3520,3520,0
|
|
20230828,123100,124392005,3520,3515,3520,3500,795
|
|
20230828,123000,121599345,3500,3500,3510,3500,3054
|
|
20230828,122900,110893550,3505,3500,3505,3500,386
|
|
20230828,122800,109542545,3500,3500,3500,3500,39
|
|
20230828,122700,109406045,3505,3505,3505,3505,1
|
|
20230828,122600,109402540,3490,3490,3490,3490,0
|
|
20230828,122500,109402540,3490,3490,3490,3490,68
|
|
20230828,122400,109165220,3505,3505,3505,3505,0
|
|
20230828,122300,109165220,3505,3505,3505,3505,1
|
|
20230828,122200,109161715,3490,3490,3490,3490,175
|
|
20230828,122100,108550965,3505,3505,3505,3505,7
|
|
20230828,122000,108526430,3500,3500,3500,3500,0
|
|
20230828,121900,108526430,3500,3500,3500,3500,62
|
|
20230828,121800,108309430,3500,3500,3500,3500,688
|
|
20230828,121700,105901430,3500,3500,3505,3500,1003
|
|
20230828,121600,102390920,3500,3500,3500,3500,1427
|
|
20230828,121500,97396420,3490,3490,3490,3490,68
|
|
20230828,121400,97159100,3500,3500,3500,3500,0
|
|
20230828,121300,97159100,3500,3490,3500,3490,729
|
|
20230828,121200,94607780,3490,3490,3490,3490,7
|
|
20230828,121100,94583350,3500,3500,3500,3500,0
|
|
20230828,121000,94583350,3500,3500,3500,3500,0
|
|
20230828,120900,94583350,3500,3500,3500,3500,14
|
|
20230828,120800,94534350,3500,3500,3500,3500,0
|
|
20230828,120700,94534350,3500,3500,3500,3500,0
|
|
20230828,120600,94534350,3500,3500,3500,3500,0
|
|
20230828,120500,94534350,3500,3500,3500,3500,0
|
|
20230828,120400,94534350,3500,3500,3500,3500,1
|
|
20230828,120300,94530850,3500,3500,3500,3500,0
|
|
20230828,120200,94530850,3500,3500,3500,3500,0
|
|
20230828,120100,94530850,3500,3500,3500,3500,0
|
|
20230828,120000,94530850,3500,3500,3500,3500,1
|
|
20230828,115900,94527350,3495,3495,3495,3495,0
|
|
20230828,115800,94527350,3495,3495,3495,3495,1218
|
|
20230828,115700,90270440,3490,3495,3495,3490,114
|
|
20230828,115600,89872045,3495,3495,3495,3495,0
|
|
20230828,115500,89872045,3495,3495,3495,3495,0
|
|
20230828,115400,89872045,3495,3495,3495,3495,2524
|
|
20230828,115300,81050665,3495,3495,3495,3495,0
|
|
20230828,115200,81050665,3495,3495,3495,3495,38
|
|
20230828,115100,80917855,3495,3495,3495,3495,60
|
|
20230828,115000,80708155,3495,3495,3495,3495,0
|
|
20230828,114900,80708155,3495,3495,3495,3495,0
|
|
20230828,114800,80708155,3495,3495,3495,3495,46
|
|
20230828,114700,80547385,3495,3495,3495,3495,0
|
|
20230828,114600,80547385,3495,3495,3495,3495,0
|
|
20230828,114500,80547385,3495,3495,3495,3495,0
|
|
20230828,114400,80547385,3495,3495,3495,3495,39
|
|
20230828,114300,80411080,3495,3495,3495,3495,0
|
|
20230828,114200,80411080,3495,3495,3495,3495,0
|
|
20230828,114100,80411080,3495,3495,3495,3495,4
|
|
20230828,114000,80397100,3495,3495,3495,3495,80
|
|
20230828,113900,80117500,3495,3495,3495,3495,0
|
|
20230828,113800,80117500,3495,3495,3495,3495,0
|
|
20230828,113700,80117500,3495,3495,3495,3495,0
|
|
20230828,113600,80117500,3495,3495,3495,3495,0
|
|
20230828,113500,80117500,3495,3495,3495,3495,47
|
|
20230828,113400,79953235,3495,3495,3495,3495,17
|
|
20230828,113300,79893820,3495,3495,3495,3495,100
|
|
20230828,113200,79544320,3495,3495,3495,3495,0
|
|
20230828,113100,79544320,3495,3495,3495,3495,1
|
|
20230828,113000,79540825,3480,3485,3495,3480,429
|
|
20230828,112900,78046090,3495,3490,3495,3490,100
|
|
20230828,112800,77697085,3490,3490,3490,3490,1
|
|
20230828,112700,77693595,3480,3480,3480,3480,7
|
|
20230828,112600,77669235,3490,3490,3490,3490,100
|
|
20230828,112500,77320235,3495,3495,3495,3495,0
|
|
20230828,112400,77320235,3495,3495,3495,3495,111
|
|
20230828,112300,76932290,3495,3495,3495,3495,0
|
|
20230828,112200,76932290,3495,3495,3495,3495,82
|
|
20230828,112100,76645700,3495,3495,3495,3495,1
|
|
20230828,112000,76642205,3480,3480,3480,3480,68
|
|
20230828,111900,76405565,3495,3495,3495,3495,0
|
|
20230828,111800,76405565,3495,3480,3495,3480,33
|
|
20230828,111700,76290260,3500,3500,3500,3500,0
|
|
20230828,111600,76290260,3500,3500,3500,3500,0
|
|
20230828,111500,76290260,3500,3475,3500,3475,2246
|
|
20230828,111400,68440375,3485,3485,3485,3485,6
|
|
20230828,111300,68419465,3490,3490,3490,3490,0
|
|
20230828,111200,68419465,3490,3490,3490,3490,0
|
|
20230828,111100,68419465,3490,3490,3490,3490,2
|
|
20230828,111000,68412485,3495,3495,3495,3495,0
|
|
20230828,110900,68412485,3495,3495,3495,3495,0
|
|
20230828,110800,68412485,3495,3475,3495,3475,6
|
|
20230828,110700,68391615,3495,3490,3500,3465,1850
|
|
20230828,110600,61928565,3490,3490,3490,3490,1
|
|
20230828,110500,61925075,3465,3490,3490,3465,21
|
|
20230828,110400,61852285,3490,3490,3490,3490,0
|
|
20230828,110300,61852285,3490,3480,3490,3460,2353
|
|
20230828,110200,53652550,3480,3480,3480,3480,302
|
|
20230828,110100,52601590,3480,3480,3480,3480,0
|
|
20230828,110000,52601590,3480,3480,3480,3480,0
|
|
20230828,105900,52601590,3480,3480,3480,3480,0
|
|
20230828,105800,52601590,3480,3480,3480,3480,0
|
|
20230828,105700,52601590,3480,3480,3480,3480,1
|
|
20230828,105600,52598110,3455,3455,3455,3455,253
|
|
20230828,105500,51723995,3480,3475,3480,3455,218
|
|
20230828,105400,50968890,3455,3475,3475,3455,886
|
|
20230828,105300,47892760,3475,3475,3475,3475,1
|
|
20230828,105200,47889285,3455,3455,3455,3455,7
|
|
20230828,105100,47865100,3475,3475,3475,3475,0
|
|
20230828,105000,47865100,3475,3455,3475,3455,70
|
|
20230828,104900,47623230,3475,3475,3475,3475,101
|
|
20230828,104800,47272255,3475,3475,3475,3455,151
|
|
20230828,104700,46748480,3460,3460,3460,3460,7
|
|
20230828,104600,46724260,3475,3475,3475,3475,0
|
|
20230828,104500,46724260,3475,3455,3475,3455,430
|
|
20230828,104400,45231885,3470,3470,3470,3470,0
|
|
20230828,104300,45231885,3470,3470,3470,3470,1
|
|
20230828,104200,45228415,3455,3455,3455,3455,7
|
|
20230828,104100,45204230,3470,3470,3470,3470,0
|
|
20230828,104000,45204230,3470,3455,3470,3455,98
|
|
20230828,103900,44865205,3470,3470,3470,3470,0
|
|
20230828,103800,44865205,3470,3470,3470,3470,8
|
|
20230828,103700,44837445,3470,3450,3470,3450,8
|
|
20230828,103600,44809825,3470,3470,3470,3470,0
|
|
20230828,103500,44809825,3470,3450,3470,3450,89
|
|
20230828,103400,44502375,3470,3470,3470,3470,0
|
|
20230828,103300,44502375,3470,3470,3470,3470,1
|
|
20230828,103200,44498905,3450,3450,3450,3450,7
|
|
20230828,103100,44474755,3470,3470,3470,3470,0
|
|
20230828,103000,44474755,3470,3450,3470,3450,71
|
|
20230828,102900,44229765,3470,3470,3470,3470,0
|
|
20230828,102800,44229765,3470,3460,3470,3460,70
|
|
20230828,102700,43987455,3460,3460,3460,3460,1
|
|
20230828,102600,43983995,3435,3435,3435,3435,14
|
|
20230828,102500,43935905,3460,3460,3460,3460,1000
|
|
20230828,102400,40475905,3460,3460,3460,3460,245
|
|
20230828,102300,39628205,3460,3435,3460,3435,12
|
|
20230828,102200,39586960,3435,3435,3435,3435,0
|
|
20230828,102100,39586960,3435,3435,3435,3435,100
|
|
20230828,102000,39243460,3460,3445,3460,3435,501
|
|
20230828,101900,37517590,3445,3445,3445,3445,0
|
|
20230828,101800,37517590,3445,3445,3445,3445,0
|
|
20230828,101700,37517590,3445,3445,3445,3445,2
|
|
20230828,101600,37510700,3435,3445,3445,3435,2
|
|
20230828,101500,37503820,3430,3445,3445,3430,65
|
|
20230828,101400,37280160,3445,3445,3445,3445,0
|
|
20230828,101300,37280160,3445,3445,3445,3445,1
|
|
20230828,101200,37276715,3440,3440,3440,3440,0
|
|
20230828,101100,37276715,3440,3440,3440,3440,0
|
|
20230828,101000,37276715,3440,3440,3440,3440,5
|
|
20230828,100900,37259515,3440,3440,3440,3440,0
|
|
20230828,100800,37259515,3440,3435,3440,3435,1300
|
|
20230828,100700,32788260,3440,3440,3440,3440,0
|
|
20230828,100600,32788260,3440,3440,3440,3440,0
|
|
20230828,100500,32788260,3440,3440,3440,3440,0
|
|
20230828,100400,32788260,3440,3440,3440,3440,0
|
|
20230828,100300,32788260,3440,3440,3440,3440,0
|
|
20230828,100200,32788260,3440,3440,3440,3440,2
|
|
20230828,100100,32781380,3440,3440,3440,3440,4
|
|
20230828,100000,32767620,3440,3440,3440,3440,1
|
|
20230828,095900,32764180,3430,3425,3430,3425,824
|
|
20230828,095800,29940885,3425,3425,3425,3425,0
|
|
20230828,095700,29940885,3425,3425,3425,3425,0
|
|
20230828,095600,29940885,3425,3425,3425,3425,2
|
|
20230828,095500,29934035,3430,3430,3430,3430,0
|
|
20230828,095400,29934035,3430,3430,3430,3430,0
|
|
20230828,095300,29934035,3430,3430,3430,3430,0
|
|
20230828,095200,29934035,3430,3430,3430,3430,0
|
|
20230828,095100,29934035,3430,3430,3430,3430,0
|
|
20230828,095000,29934035,3430,3435,3435,3400,962
|
|
20230828,094900,26657065,3440,3440,3440,3440,0
|
|
20230828,094800,26657065,3440,3440,3440,3440,0
|
|
20230828,094700,26657065,3440,3440,3440,3440,0
|
|
20230828,094600,26657065,3440,3440,3440,3440,66
|
|
20230828,094500,26430025,3440,3440,3440,3440,20
|
|
20230828,094400,26361225,3440,3445,3445,3435,109
|
|
20230828,094300,25986790,3435,3420,3435,3415,748
|
|
20230828,094200,23421115,3430,3430,3430,3430,0
|
|
20230828,094100,23421115,3430,3420,3430,3415,103
|
|
20230828,094000,23069300,3430,3430,3430,3430,0
|
|
20230828,093900,23069300,3430,3430,3430,3430,5
|
|
20230828,093800,23052150,3435,3435,3435,3435,0
|
|
20230828,093700,23052150,3435,3435,3435,3435,76
|
|
20230828,093600,22791090,3435,3415,3435,3415,31
|
|
20230828,093500,22685185,3435,3435,3435,3435,0
|
|
20230828,093400,22685185,3435,3435,3435,3435,0
|
|
20230828,093300,22685185,3435,3435,3435,3435,0
|
|
20230828,093200,22685185,3435,3435,3435,3435,0
|
|
20230828,093100,22685185,3435,3435,3435,3435,6
|
|
20230828,093000,22664575,3440,3440,3440,3440,70
|
|
20230828,092900,22423775,3445,3445,3445,3445,0
|
|
20230828,092800,22423775,3445,3445,3445,3445,1
|
|
20230828,092700,22420330,3415,3455,3455,3415,301
|
|
20230828,092600,21391915,3425,3425,3425,3425,0
|
|
20230828,092500,21391915,3425,3420,3465,3420,525
|
|
20230828,092400,19582785,3435,3435,3435,3435,0
|
|
20230828,092300,19582785,3435,3435,3435,3435,292
|
|
20230828,092200,18579765,3415,3425,3430,3415,912
|
|
20230828,092100,15456500,3425,3425,3425,3425,147
|
|
20230828,092000,14953025,3425,3425,3425,3425,1
|
|
20230828,091900,14949600,3415,3415,3415,3415,144
|
|
20230828,091800,14457840,3415,3415,3415,3415,0
|
|
20230828,091700,14457840,3415,3415,3415,3415,0
|
|
20230828,091600,14457840,3415,3425,3425,3415,31
|
|
20230828,091500,14351965,3420,3425,3425,3420,14
|
|
20230828,091400,14304080,3420,3420,3420,3420,0
|
|
20230828,091300,14304080,3420,3420,3420,3420,410
|
|
20230828,091200,12901880,3415,3415,3415,3415,12
|
|
20230828,091100,12860900,3415,3415,3415,3415,12
|
|
20230828,091000,12819920,3415,3420,3420,3415,13
|
|
20230828,090900,12775520,3415,3415,3415,3415,61
|
|
20230828,090800,12567205,3420,3415,3420,3410,30
|
|
20230828,090700,12464805,3420,3415,3420,3410,1567
|
|
20230828,090600,7113530,3415,3415,3415,3415,12
|
|
20230828,090500,7072550,3420,3430,3430,3415,745
|
|
20230828,090400,4524000,3420,3420,3430,3415,25
|
|
20230828,090300,4438525,3430,3430,3430,3430,1
|
|
20230828,090200,4435095,3425,3425,3425,3425,13
|
|
20230828,090100,4390570,3425,3435,3435,3425,63
|
|
20230828,090000,4174285,3435,3425,3435,3420,1215
|