648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,194500,165353685,4190,4190,4190,4190,2509
|
|
20230828,194400,165353685,4190,4190,4190,4190,0
|
|
20230828,194300,165353685,4190,4190,4190,4190,0
|
|
20230828,194200,165353685,4190,4190,4190,4190,0
|
|
20230828,194100,165353685,4190,4190,4190,4190,0
|
|
20230828,194000,165353685,4190,4190,4190,4190,0
|
|
20230828,193900,165353685,4190,4190,4190,4190,0
|
|
20230828,193800,165353685,4190,4190,4190,4190,0
|
|
20230828,193700,165353685,4190,4190,4190,4190,0
|
|
20230828,193600,165353685,4190,4190,4190,4190,0
|
|
20230828,193500,165353685,4190,4190,4190,4190,0
|
|
20230828,193400,165353685,4190,4190,4190,4190,0
|
|
20230828,193300,165353685,4190,4190,4190,4190,0
|
|
20230828,193200,165353685,4190,4190,4190,4190,0
|
|
20230828,193100,165353685,4190,4190,4190,4190,0
|
|
20230828,193000,165353685,4190,4190,4190,4190,0
|
|
20230828,192900,165353685,4190,4190,4190,4190,0
|
|
20230828,192800,165353685,4190,4190,4190,4190,0
|
|
20230828,192700,165353685,4190,4190,4190,4190,0
|
|
20230828,192600,165353685,4190,4190,4190,4190,0
|
|
20230828,192500,165353685,4190,4190,4190,4190,0
|
|
20230828,192400,165353685,4190,4190,4190,4190,0
|
|
20230828,192300,165353685,4190,4190,4190,4190,0
|
|
20230828,192200,165353685,4190,4190,4190,4190,0
|
|
20230828,192100,165353685,4190,4190,4190,4190,0
|
|
20230828,192000,165353685,4190,4190,4190,4190,0
|
|
20230828,191900,165353685,4190,4190,4190,4190,0
|
|
20230828,191800,165353685,4190,4190,4190,4190,0
|
|
20230828,191700,165353685,4190,4190,4190,4190,0
|
|
20230828,191600,165353685,4190,4190,4190,4190,0
|
|
20230828,191500,165353685,4190,4190,4190,4190,2509
|
|
20230828,191400,165353685,4190,4190,4190,4190,0
|
|
20230828,191300,165353685,4190,4190,4190,4190,0
|
|
20230828,191200,165353685,4190,4190,4190,4190,0
|
|
20230828,191100,165353685,4190,4190,4190,4190,0
|
|
20230828,191000,165353685,4190,4190,4190,4190,0
|
|
20230828,190900,165353685,4190,4190,4190,4190,0
|
|
20230828,190800,165353685,4190,4190,4190,4190,0
|
|
20230828,190700,165353685,4190,4190,4190,4190,0
|
|
20230828,190600,165353685,4190,4190,4190,4190,0
|
|
20230828,190500,165353685,4190,4190,4190,4190,0
|
|
20230828,190400,165353685,4190,4190,4190,4190,0
|
|
20230828,190300,165353685,4190,4190,4190,4190,0
|
|
20230828,190200,165353685,4190,4190,4190,4190,0
|
|
20230828,190100,165353685,4190,4190,4190,4190,0
|
|
20230828,190000,165353685,4190,4190,4190,4190,0
|
|
20230828,185900,165353685,4190,4190,4190,4190,0
|
|
20230828,185800,165353685,4190,4190,4190,4190,0
|
|
20230828,185700,165353685,4190,4190,4190,4190,0
|
|
20230828,185600,165353685,4190,4190,4190,4190,0
|
|
20230828,185500,165353685,4190,4190,4190,4190,0
|
|
20230828,185400,165353685,4190,4190,4190,4190,0
|
|
20230828,185300,165353685,4190,4190,4190,4190,0
|
|
20230828,185200,165353685,4190,4190,4190,4190,0
|
|
20230828,185100,165353685,4190,4190,4190,4190,0
|
|
20230828,185000,165353685,4190,4190,4190,4190,0
|
|
20230828,184900,165353685,4190,4190,4190,4190,0
|
|
20230828,184800,165353685,4190,4190,4190,4190,0
|
|
20230828,184700,165353685,4190,4190,4190,4190,0
|
|
20230828,184600,165353685,4190,4190,4190,4190,0
|
|
20230828,184500,165353685,4190,4190,4190,4190,2509
|
|
20230828,184400,165353685,4190,4190,4190,4190,0
|
|
20230828,184300,165353685,4190,4190,4190,4190,0
|
|
20230828,184200,165353685,4190,4190,4190,4190,0
|
|
20230828,184100,165353685,4190,4190,4190,4190,0
|
|
20230828,184000,165353685,4190,4190,4190,4190,0
|
|
20230828,183900,165353685,4190,4190,4190,4190,0
|
|
20230828,183800,165353685,4190,4190,4190,4190,0
|
|
20230828,183700,165353685,4190,4190,4190,4190,0
|
|
20230828,183600,165353685,4190,4190,4190,4190,0
|
|
20230828,183500,165353685,4190,4190,4190,4190,0
|
|
20230828,183400,165353685,4190,4190,4190,4190,0
|
|
20230828,183300,165353685,4190,4190,4190,4190,0
|
|
20230828,183200,165353685,4190,4190,4190,4190,0
|
|
20230828,183100,165353685,4190,4190,4190,4190,0
|
|
20230828,183000,165353685,4190,4190,4190,4190,0
|
|
20230828,182900,165353685,4190,4190,4190,4190,0
|
|
20230828,182800,165353685,4190,4190,4190,4190,0
|
|
20230828,182700,165353685,4190,4190,4190,4190,0
|
|
20230828,182600,165353685,4190,4190,4190,4190,0
|
|
20230828,182500,165353685,4190,4190,4190,4190,0
|
|
20230828,182400,165353685,4190,4190,4190,4190,0
|
|
20230828,182300,165353685,4190,4190,4190,4190,0
|
|
20230828,182200,165353685,4190,4190,4190,4190,0
|
|
20230828,182100,165353685,4190,4190,4190,4190,0
|
|
20230828,182000,165353685,4190,4190,4190,4190,0
|
|
20230828,181900,165353685,4190,4190,4190,4190,0
|
|
20230828,181800,165353685,4190,4190,4190,4190,0
|
|
20230828,181700,165353685,4190,4190,4190,4190,0
|
|
20230828,181600,165353685,4190,4190,4190,4190,0
|
|
20230828,181500,165353685,4190,4190,4190,4190,2509
|
|
20230828,181400,165353685,4190,4190,4190,4190,0
|
|
20230828,181300,165353685,4190,4190,4190,4190,0
|
|
20230828,181200,165353685,4190,4190,4190,4190,0
|
|
20230828,181100,165353685,4190,4190,4190,4190,0
|
|
20230828,181000,165353685,4190,4190,4190,4190,0
|
|
20230828,180900,165353685,4190,4190,4190,4190,0
|
|
20230828,180800,165353685,4190,4190,4190,4190,0
|
|
20230828,180700,165353685,4190,4190,4190,4190,0
|
|
20230828,180600,165353685,4190,4190,4190,4190,0
|
|
20230828,180500,165353685,4190,4190,4190,4190,0
|
|
20230828,180400,165353685,4190,4190,4190,4190,0
|
|
20230828,180300,165353685,4190,4190,4190,4190,0
|
|
20230828,180200,165353685,4190,4190,4190,4190,0
|
|
20230828,180100,165353685,4190,4190,4190,4190,0
|
|
20230828,180000,165353685,4190,4190,4190,4190,0
|
|
20230828,175900,165353685,4190,4190,4190,4190,0
|
|
20230828,175800,165353685,4190,4190,4190,4190,0
|
|
20230828,175700,165353685,4190,4190,4190,4190,0
|
|
20230828,175600,165353685,4190,4190,4190,4190,0
|
|
20230828,175500,165353685,4190,4190,4190,4190,0
|
|
20230828,175400,165353685,4190,4190,4190,4190,0
|
|
20230828,175300,165353685,4190,4190,4190,4190,0
|
|
20230828,175200,165353685,4190,4190,4190,4190,0
|
|
20230828,175100,165353685,4190,4190,4190,4190,0
|
|
20230828,175000,165353685,4190,4190,4190,4190,0
|
|
20230828,174900,165353685,4190,4190,4190,4190,0
|
|
20230828,174800,165353685,4190,4190,4190,4190,0
|
|
20230828,174700,165353685,4190,4190,4190,4190,0
|
|
20230828,174600,165353685,4190,4190,4190,4190,0
|
|
20230828,174500,165353685,4190,4190,4190,4190,2509
|
|
20230828,174400,165353685,4190,4190,4190,4190,0
|
|
20230828,174300,165353685,4190,4190,4190,4190,0
|
|
20230828,174200,165353685,4190,4190,4190,4190,0
|
|
20230828,174100,165353685,4190,4190,4190,4190,0
|
|
20230828,174000,165353685,4190,4190,4190,4190,0
|
|
20230828,173900,165353685,4190,4190,4190,4190,0
|
|
20230828,173800,165353685,4190,4190,4190,4190,0
|
|
20230828,173700,165353685,4190,4190,4190,4190,0
|
|
20230828,173600,165353685,4190,4190,4190,4190,0
|
|
20230828,173500,165353685,4190,4190,4190,4190,0
|
|
20230828,173400,165353685,4190,4190,4190,4190,0
|
|
20230828,173300,165353685,4190,4190,4190,4190,0
|
|
20230828,173200,165353685,4190,4190,4190,4190,0
|
|
20230828,173100,165353685,4190,4190,4190,4190,0
|
|
20230828,173000,165353685,4190,4190,4190,4190,0
|
|
20230828,172900,165353685,4190,4190,4190,4190,0
|
|
20230828,172800,165353685,4190,4190,4190,4190,0
|
|
20230828,172700,165353685,4190,4190,4190,4190,0
|
|
20230828,172600,165353685,4190,4190,4190,4190,0
|
|
20230828,172500,165353685,4190,4190,4190,4190,0
|
|
20230828,172400,165353685,4190,4190,4190,4190,0
|
|
20230828,172300,165353685,4190,4190,4190,4190,0
|
|
20230828,172200,165353685,4190,4190,4190,4190,0
|
|
20230828,172100,165353685,4190,4190,4190,4190,0
|
|
20230828,172000,165353685,4190,4190,4190,4190,0
|
|
20230828,171900,165353685,4190,4190,4190,4190,0
|
|
20230828,171800,165353685,4190,4190,4190,4190,0
|
|
20230828,171700,165353685,4190,4190,4190,4190,0
|
|
20230828,171600,165353685,4190,4190,4190,4190,0
|
|
20230828,171500,165353685,4190,4190,4190,4190,2509
|
|
20230828,171400,165353685,4190,4190,4190,4190,0
|
|
20230828,171300,165353685,4190,4190,4190,4190,0
|
|
20230828,171200,165353685,4190,4190,4190,4190,0
|
|
20230828,171100,165353685,4190,4190,4190,4190,0
|
|
20230828,171000,165353685,4190,4190,4190,4190,0
|
|
20230828,170900,165353685,4190,4190,4190,4190,0
|
|
20230828,170800,165353685,4190,4190,4190,4190,0
|
|
20230828,170700,165353685,4190,4190,4190,4190,0
|
|
20230828,170600,165353685,4190,4190,4190,4190,0
|
|
20230828,170500,165353685,4190,4190,4190,4190,0
|
|
20230828,170400,165353685,4190,4190,4190,4190,0
|
|
20230828,170300,165353685,4190,4190,4190,4190,0
|
|
20230828,170200,165353685,4190,4190,4190,4190,0
|
|
20230828,170100,165353685,4190,4190,4190,4190,0
|
|
20230828,170000,165353685,4190,4190,4190,4190,0
|
|
20230828,165900,165353685,4190,4190,4190,4190,0
|
|
20230828,165800,165353685,4190,4190,4190,4190,0
|
|
20230828,165700,165353685,4190,4190,4190,4190,0
|
|
20230828,165600,165353685,4190,4190,4190,4190,0
|
|
20230828,165500,165353685,4190,4190,4190,4190,0
|
|
20230828,165400,165353685,4190,4190,4190,4190,0
|
|
20230828,165300,165353685,4190,4190,4190,4190,0
|
|
20230828,165200,165353685,4190,4190,4190,4190,0
|
|
20230828,165100,165353685,4190,4190,4190,4190,0
|
|
20230828,165000,165353685,4190,4190,4190,4190,0
|
|
20230828,164900,165353685,4190,4190,4190,4190,0
|
|
20230828,164800,165353685,4190,4190,4190,4190,0
|
|
20230828,164700,165353685,4190,4190,4190,4190,0
|
|
20230828,164600,165353685,4190,4190,4190,4190,0
|
|
20230828,164500,165353685,4190,4190,4190,4190,2509
|
|
20230828,164400,165353685,4190,4190,4190,4190,0
|
|
20230828,164300,165353685,4190,4190,4190,4190,0
|
|
20230828,164200,165353685,4190,4190,4190,4190,0
|
|
20230828,164100,165353685,4190,4190,4190,4190,0
|
|
20230828,164000,165353685,4190,4190,4190,4190,0
|
|
20230828,163900,165353685,4190,4190,4190,4190,0
|
|
20230828,163800,165353685,4190,4190,4190,4190,0
|
|
20230828,163700,165353685,4190,4190,4190,4190,0
|
|
20230828,163600,165353685,4190,4190,4190,4190,0
|
|
20230828,163500,165353685,4190,4190,4190,4190,0
|
|
20230828,163400,165353685,4190,4190,4190,4190,0
|
|
20230828,163300,165353685,4190,4190,4190,4190,0
|
|
20230828,163200,165353685,4190,4190,4190,4190,0
|
|
20230828,163100,165353685,4190,4190,4190,4190,0
|
|
20230828,163000,165353685,4190,4190,4190,4190,0
|
|
20230828,162900,165353685,4190,4190,4190,4190,0
|
|
20230828,162800,165353685,4190,4190,4190,4190,0
|
|
20230828,162700,165353685,4190,4190,4190,4190,0
|
|
20230828,162600,165353685,4190,4190,4190,4190,0
|
|
20230828,162500,165353685,4190,4190,4190,4190,0
|
|
20230828,162400,165353685,4190,4190,4190,4190,0
|
|
20230828,162300,165353685,4190,4190,4190,4190,0
|
|
20230828,162200,165353685,4190,4190,4190,4190,0
|
|
20230828,162100,165353685,4190,4190,4190,4190,0
|
|
20230828,162000,165353685,4190,4190,4190,4190,0
|
|
20230828,161900,165353685,4190,4190,4190,4190,0
|
|
20230828,161800,165353685,4190,4190,4190,4190,0
|
|
20230828,161700,165353685,4190,4190,4190,4190,0
|
|
20230828,161600,165353685,4190,4190,4190,4190,0
|
|
20230828,161500,165353685,4190,4190,4190,4190,2509
|
|
20230828,161400,165353685,4190,4190,4190,4190,0
|
|
20230828,161300,165353685,4190,4190,4190,4190,0
|
|
20230828,161200,165353685,4190,4190,4190,4190,0
|
|
20230828,161100,165353685,4190,4190,4190,4190,0
|
|
20230828,161000,165353685,4190,4190,4190,4190,0
|
|
20230828,160900,165353685,4190,4190,4190,4190,0
|
|
20230828,160800,165353685,4190,4190,4190,4190,0
|
|
20230828,160700,165353685,4190,4190,4190,4190,0
|
|
20230828,160600,165353685,4190,4190,4190,4190,0
|
|
20230828,160500,165353685,4190,4190,4190,4190,0
|
|
20230828,160400,165353685,4190,4190,4190,4190,0
|
|
20230828,160300,165353685,4190,4190,4190,4190,0
|
|
20230828,160200,165353685,4190,4190,4190,4190,0
|
|
20230828,160100,165353685,4190,4190,4190,4190,0
|
|
20230828,160000,165353685,4190,4190,4190,4190,0
|
|
20230828,155900,165353685,4190,4190,4190,4190,0
|
|
20230828,155800,165353685,4190,4190,4190,4190,0
|
|
20230828,155700,165353685,4190,4190,4190,4190,0
|
|
20230828,155600,165353685,4190,4190,4190,4190,0
|
|
20230828,155500,165353685,4190,4190,4190,4190,0
|
|
20230828,155400,165353685,4190,4190,4190,4190,0
|
|
20230828,155300,165353685,4190,4190,4190,4190,0
|
|
20230828,155200,165353685,4190,4190,4190,4190,0
|
|
20230828,155100,165353685,4190,4190,4190,4190,0
|
|
20230828,155000,165353685,4190,4190,4190,4190,0
|
|
20230828,154900,165353685,4190,4190,4190,4190,0
|
|
20230828,154800,165353685,4190,4190,4190,4190,0
|
|
20230828,154700,165353685,4190,4190,4190,4190,0
|
|
20230828,154600,165353685,4190,4190,4190,4190,0
|
|
20230828,154500,165353685,4190,4190,4190,4190,2509
|
|
20230828,154400,165353685,4190,4190,4190,4190,0
|
|
20230828,154300,165353685,4190,4190,4190,4190,0
|
|
20230828,154200,165353685,4190,4190,4190,4190,0
|
|
20230828,154100,165353685,4190,4190,4190,4190,0
|
|
20230828,154000,165353685,4190,4190,4190,4190,0
|
|
20230828,153900,165353685,4190,4190,4190,4190,0
|
|
20230828,153800,165353685,4190,4190,4190,4190,0
|
|
20230828,153700,165353685,4190,4190,4190,4190,0
|
|
20230828,153600,165353685,4190,4190,4190,4190,0
|
|
20230828,153500,165353685,4190,4190,4190,4190,0
|
|
20230828,153400,165353685,4190,4190,4190,4190,0
|
|
20230828,153300,165353685,4190,4190,4190,4190,0
|
|
20230828,153200,165353685,4190,4190,4190,4190,0
|
|
20230828,153100,165353685,4190,4190,4190,4190,0
|
|
20230828,153000,165353685,4190,4190,4190,4190,2509
|
|
20230828,152900,154840975,4190,4190,4190,4190,0
|
|
20230828,152800,154840975,4190,4190,4190,4190,0
|
|
20230828,152700,154840975,4190,4190,4190,4190,0
|
|
20230828,152600,154840975,4190,4190,4190,4190,0
|
|
20230828,152500,154840975,4190,4190,4190,4190,0
|
|
20230828,152400,154840975,4190,4190,4190,4190,0
|
|
20230828,152300,154840975,4190,4190,4190,4190,0
|
|
20230828,152200,154840975,4190,4190,4190,4190,0
|
|
20230828,152100,154840975,4190,4190,4190,4190,0
|
|
20230828,152000,154840975,4190,4190,4190,4190,0
|
|
20230828,151900,154840975,4190,4175,4190,4175,1001
|
|
20230828,151800,150657655,4175,4175,4175,4175,124
|
|
20230828,151700,150139955,4175,4170,4175,4170,325
|
|
20230828,151600,148783700,4170,4150,4170,4150,225
|
|
20230828,151500,147847170,4160,4160,4160,4160,2
|
|
20230828,151400,147838850,4160,4160,4160,4160,0
|
|
20230828,151300,147838850,4160,4160,4160,4160,0
|
|
20230828,151200,147838850,4160,4160,4160,4160,0
|
|
20230828,151100,147838850,4160,4160,4160,4160,0
|
|
20230828,151000,147838850,4160,4160,4160,4150,292
|
|
20230828,150900,146624330,4160,4160,4160,4160,0
|
|
20230828,150800,146624330,4160,4160,4160,4160,0
|
|
20230828,150700,146624330,4160,4165,4165,4160,165
|
|
20230828,150600,145937910,4165,4165,4165,4165,0
|
|
20230828,150500,145937910,4165,4165,4165,4165,0
|
|
20230828,150400,145937910,4165,4165,4165,4165,0
|
|
20230828,150300,145937910,4165,4165,4165,4165,0
|
|
20230828,150200,145937910,4165,4165,4165,4165,0
|
|
20230828,150100,145937910,4165,4165,4165,4165,0
|
|
20230828,150000,145937910,4165,4165,4165,4165,0
|
|
20230828,145900,145937910,4165,4165,4165,4165,0
|
|
20230828,145800,145937910,4165,4165,4165,4165,0
|
|
20230828,145700,145937910,4165,4165,4165,4165,1
|
|
20230828,145600,145933745,4160,4165,4165,4160,32
|
|
20230828,145500,145800590,4165,4165,4165,4165,4
|
|
20230828,145400,145783930,4165,4165,4165,4165,0
|
|
20230828,145300,145783930,4165,4165,4165,4165,7
|
|
20230828,145200,145754775,4165,4165,4165,4165,0
|
|
20230828,145100,145754775,4165,4165,4165,4165,0
|
|
20230828,145000,145754775,4165,4170,4170,4160,155
|
|
20230828,144900,145109315,4160,4160,4160,4160,0
|
|
20230828,144800,145109315,4160,4160,4160,4160,72
|
|
20230828,144700,144809795,4160,4160,4160,4160,0
|
|
20230828,144600,144809795,4160,4160,4160,4160,2
|
|
20230828,144500,144801475,4140,4160,4160,4140,106
|
|
20230828,144400,144360635,4140,4160,4160,4140,114
|
|
20230828,144300,143886675,4140,4160,4160,4140,102
|
|
20230828,144200,143462395,4155,4155,4155,4155,0
|
|
20230828,144100,143462395,4155,4155,4155,4155,1000
|
|
20230828,144000,139307395,4155,4155,4155,4155,1
|
|
20230828,143900,139303240,4155,4155,4155,4155,0
|
|
20230828,143800,139303240,4155,4155,4155,4155,0
|
|
20230828,143700,139303240,4155,4155,4155,4155,0
|
|
20230828,143600,139303240,4155,4155,4155,4155,0
|
|
20230828,143500,139303240,4155,4155,4155,4155,0
|
|
20230828,143400,139303240,4155,4155,4155,4155,2
|
|
20230828,143300,139294930,4130,4130,4130,4130,70
|
|
20230828,143200,139005830,4155,4155,4155,4155,1000
|
|
20230828,143100,134850830,4155,4155,4155,4155,1
|
|
20230828,143000,134846675,4155,4155,4155,4155,0
|
|
20230828,142900,134846675,4155,4155,4155,4155,0
|
|
20230828,142800,134846675,4155,4155,4155,4155,0
|
|
20230828,142700,134846675,4155,4155,4155,4155,1
|
|
20230828,142600,134842520,4155,4155,4155,4155,0
|
|
20230828,142500,134842520,4155,4155,4155,4155,0
|
|
20230828,142400,134842520,4155,4155,4155,4155,0
|
|
20230828,142300,134842520,4155,4155,4155,4155,200
|
|
20230828,142200,134011520,4155,4155,4155,4155,0
|
|
20230828,142100,134011520,4155,4155,4155,4155,0
|
|
20230828,142000,134011520,4155,4155,4155,4155,0
|
|
20230828,141900,134011520,4155,4155,4155,4155,0
|
|
20230828,141800,134011520,4155,4155,4155,4155,0
|
|
20230828,141700,134011520,4155,4150,4155,4150,2
|
|
20230828,141600,134003215,4130,4155,4155,4130,17
|
|
20230828,141500,133932730,4155,4155,4155,4155,0
|
|
20230828,141400,133932730,4155,4155,4155,4155,0
|
|
20230828,141300,133932730,4155,4155,4155,4155,0
|
|
20230828,141200,133932730,4155,4155,4155,4155,0
|
|
20230828,141100,133932730,4155,4155,4155,4155,0
|
|
20230828,141000,133932730,4155,4155,4155,4155,0
|
|
20230828,140900,133932730,4155,4155,4155,4130,165
|
|
20230828,140800,133251230,4130,4130,4130,4130,0
|
|
20230828,140700,133251230,4130,4130,4130,4130,33
|
|
20230828,140600,133114940,4150,4150,4150,4150,0
|
|
20230828,140500,133114940,4150,4140,4150,4140,3000
|
|
20230828,140400,120668060,4140,4140,4140,4140,0
|
|
20230828,140300,120668060,4140,4140,4140,4140,0
|
|
20230828,140200,120668060,4140,4140,4140,4140,0
|
|
20230828,140100,120668060,4140,4140,4140,4140,0
|
|
20230828,140000,120668060,4140,4140,4140,4140,0
|
|
20230828,135900,120668060,4140,4140,4140,4140,0
|
|
20230828,135800,120668060,4140,4140,4140,4140,0
|
|
20230828,135700,120668060,4140,4140,4140,4140,0
|
|
20230828,135600,120668060,4140,4140,4140,4140,0
|
|
20230828,135500,120668060,4140,4140,4140,4140,13
|
|
20230828,135400,120614240,4140,4140,4140,4140,0
|
|
20230828,135300,120614240,4140,4140,4140,4140,0
|
|
20230828,135200,120614240,4140,4135,4140,4135,10
|
|
20230828,135100,120572875,4120,4120,4120,4120,0
|
|
20230828,135000,120572875,4120,4120,4120,4120,0
|
|
20230828,134900,120572875,4120,4120,4120,4120,0
|
|
20230828,134800,120572875,4120,4120,4120,4120,162
|
|
20230828,134700,119905435,4120,4120,4120,4120,6
|
|
20230828,134600,119880715,4120,4130,4130,4120,2095
|
|
20230828,134500,111244720,4135,4135,4135,4135,0
|
|
20230828,134400,111244720,4135,4135,4135,4135,0
|
|
20230828,134300,111244720,4135,4135,4135,4135,1
|
|
20230828,134200,111240585,4130,4140,4140,4130,272
|
|
20230828,134100,110116095,4140,4140,4140,4140,0
|
|
20230828,134000,110116095,4140,4140,4140,4140,7
|
|
20230828,133900,110087115,4140,4140,4140,4140,192
|
|
20230828,133800,109292235,4145,4145,4145,4145,0
|
|
20230828,133700,109292235,4145,4145,4145,4145,0
|
|
20230828,133600,109292235,4145,4145,4145,4145,8
|
|
20230828,133500,109259075,4145,4145,4145,4145,0
|
|
20230828,133400,109259075,4145,4145,4145,4145,0
|
|
20230828,133300,109259075,4145,4145,4145,4145,2
|
|
20230828,133200,109250785,4135,4135,4135,4135,0
|
|
20230828,133100,109250785,4135,4135,4135,4135,0
|
|
20230828,133000,109250785,4135,4135,4135,4135,0
|
|
20230828,132900,109250785,4135,4135,4135,4135,0
|
|
20230828,132800,109250785,4135,4135,4135,4135,0
|
|
20230828,132700,109250785,4135,4135,4135,4135,0
|
|
20230828,132600,109250785,4135,4135,4135,4135,6
|
|
20230828,132500,109225975,4130,4130,4130,4130,1
|
|
20230828,132400,109221845,4125,4125,4125,4125,0
|
|
20230828,132300,109221845,4125,4125,4125,4125,0
|
|
20230828,132200,109221845,4125,4125,4125,4125,0
|
|
20230828,132100,109221845,4125,4125,4125,4125,0
|
|
20230828,132000,109221845,4125,4125,4125,4125,0
|
|
20230828,131900,109221845,4125,4125,4125,4125,0
|
|
20230828,131800,109221845,4125,4130,4130,4125,15
|
|
20230828,131700,109159930,4125,4125,4125,4125,0
|
|
20230828,131600,109159930,4125,4125,4125,4125,45
|
|
20230828,131500,108974305,4125,4135,4135,4125,863
|
|
20230828,131400,105409625,4135,4135,4135,4135,0
|
|
20230828,131300,105409625,4135,4145,4145,4135,19
|
|
20230828,131200,105330950,4145,4145,4145,4145,0
|
|
20230828,131100,105330950,4145,4145,4145,4145,0
|
|
20230828,131000,105330950,4145,4145,4145,4145,2
|
|
20230828,130900,105322660,4140,4140,4140,4140,4
|
|
20230828,130800,105306100,4140,4140,4140,4140,17
|
|
20230828,130700,105235720,4145,4145,4145,4145,0
|
|
20230828,130600,105235720,4145,4145,4145,4145,0
|
|
20230828,130500,105235720,4145,4145,4145,4145,0
|
|
20230828,130400,105235720,4145,4145,4145,4145,0
|
|
20230828,130300,105235720,4145,4145,4145,4145,0
|
|
20230828,130200,105235720,4145,4145,4145,4145,0
|
|
20230828,130100,105235720,4145,4145,4145,4145,8
|
|
20230828,130000,105202560,4145,4145,4145,4145,1
|
|
20230828,125900,105198415,4145,4145,4145,4145,0
|
|
20230828,125800,105198415,4145,4145,4145,4145,0
|
|
20230828,125700,105198415,4145,4145,4145,4145,0
|
|
20230828,125600,105198415,4145,4145,4145,4145,15
|
|
20230828,125500,105136240,4140,4140,4140,4140,0
|
|
20230828,125400,105136240,4140,4140,4140,4140,0
|
|
20230828,125300,105136240,4140,4140,4140,4140,200
|
|
20230828,125200,104308240,4145,4145,4145,4145,0
|
|
20230828,125100,104308240,4145,4140,4145,4140,6
|
|
20230828,125000,104283390,4145,4145,4145,4140,8
|
|
20230828,124900,104250250,4140,4140,4140,4140,126
|
|
20230828,124800,103728610,4145,4145,4145,4145,0
|
|
20230828,124700,103728610,4145,4145,4145,4145,0
|
|
20230828,124600,103728610,4145,4145,4145,4145,8
|
|
20230828,124500,103695450,4145,4145,4145,4145,0
|
|
20230828,124400,103695450,4145,4140,4145,4140,55
|
|
20230828,124300,103467490,4140,4140,4140,4140,33
|
|
20230828,124200,103330870,4150,4145,4150,4145,52
|
|
20230828,124100,103115320,4140,4145,4145,4140,858
|
|
20230828,124000,99558920,4145,4145,4145,4145,0
|
|
20230828,123900,99558920,4145,4145,4145,4145,0
|
|
20230828,123800,99558920,4145,4145,4145,4145,0
|
|
20230828,123700,99558920,4145,4145,4145,4145,0
|
|
20230828,123600,99558920,4145,4145,4145,4145,18
|
|
20230828,123500,99484310,4145,4145,4145,4145,0
|
|
20230828,123400,99484310,4145,4145,4145,4145,0
|
|
20230828,123300,99484310,4145,4145,4145,4145,0
|
|
20230828,123200,99484310,4145,4145,4145,4145,0
|
|
20230828,123100,99484310,4145,4145,4145,4145,8
|
|
20230828,123000,99451150,4150,4150,4150,4150,0
|
|
20230828,122900,99451150,4150,4150,4150,4150,0
|
|
20230828,122800,99451150,4150,4150,4150,4150,0
|
|
20230828,122700,99451150,4150,4150,4150,4150,0
|
|
20230828,122600,99451150,4150,4150,4150,4150,0
|
|
20230828,122500,99451150,4150,4150,4150,4150,1
|
|
20230828,122400,99447000,4150,4150,4150,4150,0
|
|
20230828,122300,99447000,4150,4150,4150,4150,0
|
|
20230828,122200,99447000,4150,4145,4150,4145,3
|
|
20230828,122100,99434555,4150,4150,4150,4150,0
|
|
20230828,122000,99434555,4150,4150,4150,4150,0
|
|
20230828,121900,99434555,4150,4150,4150,4150,1
|
|
20230828,121800,99430405,4145,4145,4145,4145,6
|
|
20230828,121700,99405535,4140,4140,4140,4140,0
|
|
20230828,121600,99405535,4140,4140,4140,4140,0
|
|
20230828,121500,99405535,4140,4150,4150,4140,164
|
|
20230828,121400,98726545,4150,4150,4150,4150,0
|
|
20230828,121300,98726545,4150,4150,4150,4150,0
|
|
20230828,121200,98726545,4150,4150,4150,4150,1
|
|
20230828,121100,98722395,4150,4150,4150,4150,0
|
|
20230828,121000,98722395,4150,4150,4150,4150,0
|
|
20230828,120900,98722395,4150,4150,4150,4150,0
|
|
20230828,120800,98722395,4150,4150,4150,4150,2
|
|
20230828,120700,98714095,4145,4145,4145,4145,0
|
|
20230828,120600,98714095,4145,4145,4145,4145,8
|
|
20230828,120500,98680935,4150,4150,4150,4150,0
|
|
20230828,120400,98680935,4150,4150,4150,4150,0
|
|
20230828,120300,98680935,4150,4150,4150,4150,2
|
|
20230828,120200,98672635,4145,4145,4145,4145,0
|
|
20230828,120100,98672635,4145,4145,4145,4145,0
|
|
20230828,120000,98672635,4145,4145,4145,4145,8
|
|
20230828,115900,98639475,4150,4150,4150,4150,0
|
|
20230828,115800,98639475,4150,4150,4150,4150,0
|
|
20230828,115700,98639475,4150,4150,4150,4150,2
|
|
20230828,115600,98631175,4140,4140,4140,4140,0
|
|
20230828,115500,98631175,4140,4140,4140,4140,1
|
|
20230828,115400,98627035,4150,4140,4150,4140,17
|
|
20230828,115300,98556645,4150,4150,4150,4150,0
|
|
20230828,115200,98556645,4150,4150,4150,4150,0
|
|
20230828,115100,98556645,4150,4150,4150,4150,0
|
|
20230828,115000,98556645,4150,4140,4150,4140,10
|
|
20230828,114900,98515205,4150,4145,4150,4140,10
|
|
20230828,114800,98473760,4145,4145,4145,4145,100
|
|
20230828,114700,98059260,4145,4145,4145,4145,16
|
|
20230828,114600,97992940,4145,4150,4150,4145,187
|
|
20230828,114500,97217820,4150,4150,4150,4150,0
|
|
20230828,114400,97217820,4150,4150,4150,4150,0
|
|
20230828,114300,97217820,4150,4150,4150,4150,8
|
|
20230828,114200,97184620,4150,4150,4150,4150,0
|
|
20230828,114100,97184620,4150,4150,4150,4150,0
|
|
20230828,114000,97184620,4150,4150,4150,4150,0
|
|
20230828,113900,97184620,4150,4150,4150,4150,0
|
|
20230828,113800,97184620,4150,4150,4150,4150,0
|
|
20230828,113700,97184620,4150,4150,4150,4150,0
|
|
20230828,113600,97184620,4150,4150,4150,4150,8
|
|
20230828,113500,97151420,4145,4145,4145,4145,19
|
|
20230828,113400,97072665,4150,4150,4150,4150,0
|
|
20230828,113300,97072665,4150,4150,4150,4150,0
|
|
20230828,113200,97072665,4150,4150,4150,4150,8
|
|
20230828,113100,97039465,4150,4150,4150,4150,2
|
|
20230828,113000,97031165,4150,4150,4150,4150,2
|
|
20230828,112900,97022865,4150,4150,4150,4150,0
|
|
20230828,112800,97022865,4150,4150,4150,4150,0
|
|
20230828,112700,97022865,4150,4145,4150,4140,81
|
|
20230828,112600,96687475,4145,4145,4145,4145,0
|
|
20230828,112500,96687475,4145,4145,4145,4145,0
|
|
20230828,112400,96687475,4145,4145,4145,4145,8
|
|
20230828,112300,96654315,4150,4150,4150,4150,0
|
|
20230828,112200,96654315,4150,4150,4150,4150,3010
|
|
20230828,112100,84162815,4150,4150,4150,4150,0
|
|
20230828,112000,84162815,4150,4150,4150,4150,6
|
|
20230828,111900,84137915,4150,4150,4150,4150,0
|
|
20230828,111800,84137915,4150,4145,4150,4145,3
|
|
20230828,111700,84125470,4150,4150,4150,4150,0
|
|
20230828,111600,84125470,4150,4150,4150,4150,8
|
|
20230828,111500,84092270,4150,4150,4150,4150,3
|
|
20230828,111400,84079820,4150,4150,4150,4150,2
|
|
20230828,111300,84071520,4140,4150,4150,4140,52
|
|
20230828,111200,83856220,4145,4150,4150,4145,77
|
|
20230828,111100,83537045,4145,4145,4145,4145,20
|
|
20230828,111000,83454145,4150,4150,4150,4150,0
|
|
20230828,110900,83454145,4150,4150,4150,4150,0
|
|
20230828,110800,83454145,4150,4150,4150,4150,8
|
|
20230828,110700,83420945,4150,4150,4150,4150,0
|
|
20230828,110600,83420945,4150,4150,4150,4150,3
|
|
20230828,110500,83408495,4150,4150,4150,4150,0
|
|
20230828,110400,83408495,4150,4150,4150,4150,2
|
|
20230828,110300,83400195,4145,4150,4150,4145,18
|
|
20230828,110200,83325500,4150,4150,4150,4150,0
|
|
20230828,110100,83325500,4150,4150,4150,4145,16
|
|
20230828,110000,83259120,4150,4150,4150,4150,2
|
|
20230828,105900,83250820,4145,4145,4145,4145,107
|
|
20230828,105800,82807305,4145,4145,4150,4145,3096
|
|
20230828,105700,69959375,4150,4140,4150,4140,19
|
|
20230828,105600,69880655,4140,4145,4145,4140,239
|
|
20230828,105500,68890690,4150,4150,4150,4150,0
|
|
20230828,105400,68890690,4150,4150,4150,4150,0
|
|
20230828,105300,68890690,4150,4150,4150,4150,0
|
|
20230828,105200,68890690,4150,4150,4150,4150,11
|
|
20230828,105100,68845040,4150,4150,4150,4150,8
|
|
20230828,105000,68811840,4150,4150,4150,4150,0
|
|
20230828,104900,68811840,4150,4150,4150,4150,0
|
|
20230828,104800,68811840,4150,4150,4150,4150,0
|
|
20230828,104700,68811840,4150,4150,4150,4150,1
|
|
20230828,104600,68807690,4150,4150,4150,4150,8
|
|
20230828,104500,68774490,4150,4150,4150,4150,0
|
|
20230828,104400,68774490,4150,4150,4150,4150,2
|
|
20230828,104300,68766190,4145,4145,4145,4145,148
|
|
20230828,104200,68152730,4145,4145,4145,4145,117
|
|
20230828,104100,67667765,4150,4150,4150,4150,38
|
|
20230828,104000,67510065,4150,4150,4150,4150,9
|
|
20230828,103900,67472715,4150,4150,4150,4150,8
|
|
20230828,103800,67439515,4150,4150,4150,4150,0
|
|
20230828,103700,67439515,4150,4145,4150,4145,7
|
|
20230828,103600,67410490,4145,4145,4150,4145,107
|
|
20230828,103500,66966965,4145,4145,4145,4145,11
|
|
20230828,103400,66921370,4150,4150,4150,4150,0
|
|
20230828,103300,66921370,4150,4150,4150,4150,0
|
|
20230828,103200,66921370,4150,4145,4150,4145,4
|
|
20230828,103100,66904775,4150,4150,4150,4150,0
|
|
20230828,103000,66904775,4150,4145,4150,4145,34
|
|
20230828,102900,66763680,4140,4140,4140,4140,0
|
|
20230828,102800,66763680,4140,4140,4140,4140,1
|
|
20230828,102700,66759540,4150,4150,4150,4150,1
|
|
20230828,102600,66755390,4145,4145,4145,4145,1
|
|
20230828,102500,66751245,4140,4150,4150,4140,24
|
|
20230828,102400,66651655,4150,4140,4150,4140,3001
|
|
20230828,102300,54197515,4150,4150,4150,4150,2
|
|
20230828,102200,54189215,4140,4150,4150,4140,3
|
|
20230828,102100,54176775,4150,4150,4150,4140,5
|
|
20230828,102000,54156035,4150,4135,4150,4135,3
|
|
20230828,101900,54143600,4150,4140,4150,4140,3000
|
|
20230828,101800,41706535,4135,4135,4135,4135,1
|
|
20230828,101700,41702400,4140,4135,4140,4135,3
|
|
20230828,101600,41689985,4140,4130,4140,4130,85
|
|
20230828,101500,41338915,4140,4140,4140,4140,0
|
|
20230828,101400,41338915,4140,4135,4140,4130,7
|
|
20230828,101300,41309960,4130,4130,4130,4130,1
|
|
20230828,101200,41305830,4140,4130,4140,4130,447
|
|
20230828,101100,39455560,4125,4125,4125,4125,0
|
|
20230828,101000,39455560,4125,4125,4125,4125,1
|
|
20230828,100900,39451435,4140,4130,4140,4125,16
|
|
20230828,100800,39385320,4130,4135,4135,4125,1400
|
|
20230828,100700,33601865,4145,4145,4145,4145,2
|
|
20230828,100600,33593575,4135,4135,4135,4135,1
|
|
20230828,100500,33589440,4145,4135,4145,4135,4
|
|
20230828,100400,33572880,4145,4140,4145,4135,4
|
|
20230828,100300,33556315,4145,4140,4145,4140,7
|
|
20230828,100200,33527325,4140,4140,4140,4140,2
|
|
20230828,100100,33519045,4145,4145,4145,4140,12
|
|
20230828,100000,33469315,4145,4145,4145,4145,2
|
|
20230828,095900,33461025,4140,4145,4145,4140,4
|
|
20230828,095800,33444455,4140,4140,4145,4140,264
|
|
20230828,095700,32350195,4145,4140,4145,4140,5
|
|
20230828,095600,32329480,4145,4145,4145,4145,4
|
|
20230828,095500,32312900,4140,4145,4145,4140,24
|
|
20230828,095400,32213440,4140,4145,4145,4140,10
|
|
20230828,095300,32172000,4135,4135,4135,4135,4
|
|
20230828,095200,32155460,4145,4145,4145,4145,20
|
|
20230828,095100,32072560,4135,4145,4145,4135,23
|
|
20230828,095000,31977255,4135,4135,4135,4135,2
|
|
20230828,094900,31968985,4145,4135,4145,4135,5
|
|
20230828,094800,31948290,4145,4140,4145,4140,20
|
|
20230828,094700,31865415,4140,4140,4140,4140,3
|
|
20230828,094600,31852995,4145,4145,4145,4135,11
|
|
20230828,094500,31807470,4135,4135,4135,4135,2
|
|
20230828,094400,31799200,4145,4145,4145,4145,2
|
|
20230828,094300,31790910,4135,4135,4135,4135,3
|
|
20230828,094200,31778505,4145,4135,4145,4135,4
|
|
20230828,094100,31761945,4130,4130,4130,4130,2
|
|
20230828,094000,31753685,4145,4145,4145,4145,5
|
|
20230828,093900,31732960,4145,4140,4145,4130,14
|
|
20230828,093800,31675000,4140,4130,4140,4125,136
|
|
20230828,093700,31113310,4125,4125,4125,4125,2
|
|
20230828,093600,31105060,4130,4125,4130,4125,658
|
|
20230828,093500,28390760,4125,4125,4125,4125,2
|
|
20230828,093400,28382510,4130,4125,4130,4125,4
|
|
20230828,093300,28366000,4130,4130,4130,4130,16
|
|
20230828,093200,28299920,4125,4125,4125,4125,2
|
|
20230828,093100,28291670,4130,4125,4130,4125,4
|
|
20230828,093000,28275160,4130,4125,4130,4125,37
|
|
20230828,092900,28122360,4130,4130,4130,4130,2
|
|
20230828,092800,28114100,4125,4125,4125,4125,2
|
|
20230828,092700,28105850,4130,4125,4130,4125,4
|
|
20230828,092600,28089340,4130,4120,4130,4120,4
|
|
20230828,092500,28072840,4130,4130,4130,4130,2
|
|
20230828,092400,28064580,4120,4130,4130,4120,66
|
|
20230828,092300,27792640,4120,4120,4120,4120,73
|
|
20230828,092200,27491880,4145,4130,4145,4110,140
|
|
20230828,092100,26912630,4140,4140,4140,4130,539
|
|
20230828,092000,24686520,4130,4115,4130,4115,471
|
|
20230828,091900,22741440,4110,4110,4110,4110,6
|
|
20230828,091800,22716780,4130,4130,4130,4130,0
|
|
20230828,091700,22716780,4130,4130,4130,4130,0
|
|
20230828,091600,22716780,4130,4110,4130,4110,18
|
|
20230828,091500,22642760,4110,4130,4130,4105,75
|
|
20230828,091400,22333120,4130,4115,4130,4115,8
|
|
20230828,091300,22300110,4130,4110,4130,4110,11
|
|
20230828,091200,22254835,4105,4110,4110,4105,83
|
|
20230828,091100,21913720,4105,4130,4130,4105,120
|
|
20230828,091000,21420505,4110,4115,4130,4110,16
|
|
20230828,090900,21354710,4130,4115,4130,4115,2
|
|
20230828,090800,21346465,4130,4130,4130,4115,4
|
|
20230828,090700,21329960,4110,4110,4110,4110,1
|
|
20230828,090600,21325850,4130,4110,4130,4110,3
|
|
20230828,090500,21313480,4130,4105,4130,4100,240
|
|
20230828,090400,20328185,4105,4105,4105,4100,64
|
|
20230828,090300,20065470,4105,4130,4130,4105,205
|
|
20230828,090200,19223895,4105,4135,4140,4105,1181
|
|
20230828,090100,14349525,4145,4140,4145,4130,77
|
|
20230828,090000,14030745,4145,4140,4145,4140,3389
|