659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,195600,250947585,4120,4120,4120,4120,3034
|
|
20230828,195500,250947585,4120,4120,4120,4120,0
|
|
20230828,195400,250947585,4120,4120,4120,4120,0
|
|
20230828,195300,250947585,4120,4120,4120,4120,0
|
|
20230828,195200,250947585,4120,4120,4120,4120,0
|
|
20230828,195100,250947585,4120,4120,4120,4120,0
|
|
20230828,195000,250947585,4120,4120,4120,4120,0
|
|
20230828,194900,250947585,4120,4120,4120,4120,0
|
|
20230828,194800,250947585,4120,4120,4120,4120,0
|
|
20230828,194700,250947585,4120,4120,4120,4120,0
|
|
20230828,194600,250947585,4120,4120,4120,4120,0
|
|
20230828,194500,250947585,4120,4120,4120,4120,0
|
|
20230828,194400,250947585,4120,4120,4120,4120,0
|
|
20230828,194300,250947585,4120,4120,4120,4120,0
|
|
20230828,194200,250947585,4120,4120,4120,4120,0
|
|
20230828,194100,250947585,4120,4120,4120,4120,0
|
|
20230828,194000,250947585,4120,4120,4120,4120,0
|
|
20230828,193900,250947585,4120,4120,4120,4120,0
|
|
20230828,193800,250947585,4120,4120,4120,4120,0
|
|
20230828,193700,250947585,4120,4120,4120,4120,0
|
|
20230828,193600,250947585,4120,4120,4120,4120,0
|
|
20230828,193500,250947585,4120,4120,4120,4120,0
|
|
20230828,193400,250947585,4120,4120,4120,4120,0
|
|
20230828,193300,250947585,4120,4120,4120,4120,0
|
|
20230828,193200,250947585,4120,4120,4120,4120,0
|
|
20230828,193100,250947585,4120,4120,4120,4120,0
|
|
20230828,193000,250947585,4120,4120,4120,4120,0
|
|
20230828,192900,250947585,4120,4120,4120,4120,0
|
|
20230828,192800,250947585,4120,4120,4120,4120,0
|
|
20230828,192700,250947585,4120,4120,4120,4120,0
|
|
20230828,192600,250947585,4120,4120,4120,4120,3034
|
|
20230828,192500,250947585,4120,4120,4120,4120,0
|
|
20230828,192400,250947585,4120,4120,4120,4120,0
|
|
20230828,192300,250947585,4120,4120,4120,4120,0
|
|
20230828,192200,250947585,4120,4120,4120,4120,0
|
|
20230828,192100,250947585,4120,4120,4120,4120,0
|
|
20230828,192000,250947585,4120,4120,4120,4120,0
|
|
20230828,191900,250947585,4120,4120,4120,4120,0
|
|
20230828,191800,250947585,4120,4120,4120,4120,0
|
|
20230828,191700,250947585,4120,4120,4120,4120,0
|
|
20230828,191600,250947585,4120,4120,4120,4120,0
|
|
20230828,191500,250947585,4120,4120,4120,4120,0
|
|
20230828,191400,250947585,4120,4120,4120,4120,0
|
|
20230828,191300,250947585,4120,4120,4120,4120,0
|
|
20230828,191200,250947585,4120,4120,4120,4120,0
|
|
20230828,191100,250947585,4120,4120,4120,4120,0
|
|
20230828,191000,250947585,4120,4120,4120,4120,0
|
|
20230828,190900,250947585,4120,4120,4120,4120,0
|
|
20230828,190800,250947585,4120,4120,4120,4120,0
|
|
20230828,190700,250947585,4120,4120,4120,4120,0
|
|
20230828,190600,250947585,4120,4120,4120,4120,0
|
|
20230828,190500,250947585,4120,4120,4120,4120,0
|
|
20230828,190400,250947585,4120,4120,4120,4120,0
|
|
20230828,190300,250947585,4120,4120,4120,4120,0
|
|
20230828,190200,250947585,4120,4120,4120,4120,0
|
|
20230828,190100,250947585,4120,4120,4120,4120,0
|
|
20230828,190000,250947585,4120,4120,4120,4120,0
|
|
20230828,185900,250947585,4120,4120,4120,4120,0
|
|
20230828,185800,250947585,4120,4120,4120,4120,0
|
|
20230828,185700,250947585,4120,4120,4120,4120,0
|
|
20230828,185600,250947585,4120,4120,4120,4120,3034
|
|
20230828,185500,250947585,4120,4120,4120,4120,0
|
|
20230828,185400,250947585,4120,4120,4120,4120,0
|
|
20230828,185300,250947585,4120,4120,4120,4120,0
|
|
20230828,185200,250947585,4120,4120,4120,4120,0
|
|
20230828,185100,250947585,4120,4120,4120,4120,0
|
|
20230828,185000,250947585,4120,4120,4120,4120,0
|
|
20230828,184900,250947585,4120,4120,4120,4120,0
|
|
20230828,184800,250947585,4120,4120,4120,4120,0
|
|
20230828,184700,250947585,4120,4120,4120,4120,0
|
|
20230828,184600,250947585,4120,4120,4120,4120,0
|
|
20230828,184500,250947585,4120,4120,4120,4120,0
|
|
20230828,184400,250947585,4120,4120,4120,4120,0
|
|
20230828,184300,250947585,4120,4120,4120,4120,0
|
|
20230828,184200,250947585,4120,4120,4120,4120,0
|
|
20230828,184100,250947585,4120,4120,4120,4120,0
|
|
20230828,184000,250947585,4120,4120,4120,4120,0
|
|
20230828,183900,250947585,4120,4120,4120,4120,0
|
|
20230828,183800,250947585,4120,4120,4120,4120,0
|
|
20230828,183700,250947585,4120,4120,4120,4120,0
|
|
20230828,183600,250947585,4120,4120,4120,4120,0
|
|
20230828,183500,250947585,4120,4120,4120,4120,0
|
|
20230828,183400,250947585,4120,4120,4120,4120,0
|
|
20230828,183300,250947585,4120,4120,4120,4120,0
|
|
20230828,183200,250947585,4120,4120,4120,4120,0
|
|
20230828,183100,250947585,4120,4120,4120,4120,0
|
|
20230828,183000,250947585,4120,4120,4120,4120,0
|
|
20230828,182900,250947585,4120,4120,4120,4120,0
|
|
20230828,182800,250947585,4120,4120,4120,4120,0
|
|
20230828,182700,250947585,4120,4120,4120,4120,0
|
|
20230828,182600,250947585,4120,4120,4120,4120,3034
|
|
20230828,182500,250947585,4120,4120,4120,4120,0
|
|
20230828,182400,250947585,4120,4120,4120,4120,0
|
|
20230828,182300,250947585,4120,4120,4120,4120,0
|
|
20230828,182200,250947585,4120,4120,4120,4120,0
|
|
20230828,182100,250947585,4120,4120,4120,4120,0
|
|
20230828,182000,250947585,4120,4120,4120,4120,0
|
|
20230828,181900,250947585,4120,4120,4120,4120,0
|
|
20230828,181800,250947585,4120,4120,4120,4120,0
|
|
20230828,181700,250947585,4120,4120,4120,4120,0
|
|
20230828,181600,250947585,4120,4120,4120,4120,0
|
|
20230828,181500,250947585,4120,4120,4120,4120,0
|
|
20230828,181400,250947585,4120,4120,4120,4120,0
|
|
20230828,181300,250947585,4120,4120,4120,4120,0
|
|
20230828,181200,250947585,4120,4120,4120,4120,0
|
|
20230828,181100,250947585,4120,4120,4120,4120,0
|
|
20230828,181000,250947585,4120,4120,4120,4120,0
|
|
20230828,180900,250947585,4120,4120,4120,4120,0
|
|
20230828,180800,250947585,4120,4120,4120,4120,0
|
|
20230828,180700,250947585,4120,4120,4120,4120,0
|
|
20230828,180600,250947585,4120,4120,4120,4120,0
|
|
20230828,180500,250947585,4120,4120,4120,4120,0
|
|
20230828,180400,250947585,4120,4120,4120,4120,0
|
|
20230828,180300,250947585,4120,4120,4120,4120,0
|
|
20230828,180200,250947585,4120,4120,4120,4120,0
|
|
20230828,180100,250947585,4120,4120,4120,4120,0
|
|
20230828,180000,250947585,4120,4120,4120,4120,0
|
|
20230828,175900,250947585,4120,4120,4120,4120,0
|
|
20230828,175800,250947585,4120,4120,4120,4120,0
|
|
20230828,175700,250947585,4120,4120,4120,4120,0
|
|
20230828,175600,250947585,4120,4120,4120,4120,3034
|
|
20230828,175500,250947585,4120,4120,4120,4120,0
|
|
20230828,175400,250947585,4120,4120,4120,4120,0
|
|
20230828,175300,250947585,4120,4120,4120,4120,0
|
|
20230828,175200,250947585,4120,4120,4120,4120,0
|
|
20230828,175100,250947585,4120,4120,4120,4120,0
|
|
20230828,175000,250947585,4120,4120,4120,4120,0
|
|
20230828,174900,250947585,4120,4120,4120,4120,0
|
|
20230828,174800,250947585,4120,4120,4120,4120,0
|
|
20230828,174700,250947585,4120,4120,4120,4120,0
|
|
20230828,174600,250947585,4120,4120,4120,4120,0
|
|
20230828,174500,250947585,4120,4120,4120,4120,0
|
|
20230828,174400,250947585,4120,4120,4120,4120,0
|
|
20230828,174300,250947585,4120,4120,4120,4120,0
|
|
20230828,174200,250947585,4120,4120,4120,4120,0
|
|
20230828,174100,250947585,4120,4120,4120,4120,0
|
|
20230828,174000,250947585,4120,4120,4120,4120,0
|
|
20230828,173900,250947585,4120,4120,4120,4120,0
|
|
20230828,173800,250947585,4120,4120,4120,4120,0
|
|
20230828,173700,250947585,4120,4120,4120,4120,0
|
|
20230828,173600,250947585,4120,4120,4120,4120,0
|
|
20230828,173500,250947585,4120,4120,4120,4120,0
|
|
20230828,173400,250947585,4120,4120,4120,4120,0
|
|
20230828,173300,250947585,4120,4120,4120,4120,0
|
|
20230828,173200,250947585,4120,4120,4120,4120,0
|
|
20230828,173100,250947585,4120,4120,4120,4120,0
|
|
20230828,173000,250947585,4120,4120,4120,4120,0
|
|
20230828,172900,250947585,4120,4120,4120,4120,0
|
|
20230828,172800,250947585,4120,4120,4120,4120,0
|
|
20230828,172700,250947585,4120,4120,4120,4120,0
|
|
20230828,172600,250947585,4120,4120,4120,4120,3034
|
|
20230828,172500,250947585,4120,4120,4120,4120,0
|
|
20230828,172400,250947585,4120,4120,4120,4120,0
|
|
20230828,172300,250947585,4120,4120,4120,4120,0
|
|
20230828,172200,250947585,4120,4120,4120,4120,0
|
|
20230828,172100,250947585,4120,4120,4120,4120,0
|
|
20230828,172000,250947585,4120,4120,4120,4120,0
|
|
20230828,171900,250947585,4120,4120,4120,4120,0
|
|
20230828,171800,250947585,4120,4120,4120,4120,0
|
|
20230828,171700,250947585,4120,4120,4120,4120,0
|
|
20230828,171600,250947585,4120,4120,4120,4120,0
|
|
20230828,171500,250947585,4120,4120,4120,4120,0
|
|
20230828,171400,250947585,4120,4120,4120,4120,0
|
|
20230828,171300,250947585,4120,4120,4120,4120,0
|
|
20230828,171200,250947585,4120,4120,4120,4120,0
|
|
20230828,171100,250947585,4120,4120,4120,4120,0
|
|
20230828,171000,250947585,4120,4120,4120,4120,0
|
|
20230828,170900,250947585,4120,4120,4120,4120,0
|
|
20230828,170800,250947585,4120,4120,4120,4120,0
|
|
20230828,170700,250947585,4120,4120,4120,4120,0
|
|
20230828,170600,250947585,4120,4120,4120,4120,0
|
|
20230828,170500,250947585,4120,4120,4120,4120,0
|
|
20230828,170400,250947585,4120,4120,4120,4120,0
|
|
20230828,170300,250947585,4120,4120,4120,4120,0
|
|
20230828,170200,250947585,4120,4120,4120,4120,0
|
|
20230828,170100,250947585,4120,4120,4120,4120,0
|
|
20230828,170000,250947585,4120,4120,4120,4120,0
|
|
20230828,165900,250947585,4120,4120,4120,4120,0
|
|
20230828,165800,250947585,4120,4120,4120,4120,0
|
|
20230828,165700,250947585,4120,4120,4120,4120,0
|
|
20230828,165600,250947585,4120,4120,4120,4120,3034
|
|
20230828,165500,250947585,4120,4120,4120,4120,0
|
|
20230828,165400,250947585,4120,4120,4120,4120,0
|
|
20230828,165300,250947585,4120,4120,4120,4120,0
|
|
20230828,165200,250947585,4120,4120,4120,4120,0
|
|
20230828,165100,250947585,4120,4120,4120,4120,0
|
|
20230828,165000,250947585,4120,4120,4120,4120,0
|
|
20230828,164900,250947585,4120,4120,4120,4120,0
|
|
20230828,164800,250947585,4120,4120,4120,4120,0
|
|
20230828,164700,250947585,4120,4120,4120,4120,0
|
|
20230828,164600,250947585,4120,4120,4120,4120,0
|
|
20230828,164500,250947585,4120,4120,4120,4120,0
|
|
20230828,164400,250947585,4120,4120,4120,4120,0
|
|
20230828,164300,250947585,4120,4120,4120,4120,0
|
|
20230828,164200,250947585,4120,4120,4120,4120,0
|
|
20230828,164100,250947585,4120,4120,4120,4120,0
|
|
20230828,164000,250947585,4120,4120,4120,4120,0
|
|
20230828,163900,250947585,4120,4120,4120,4120,0
|
|
20230828,163800,250947585,4120,4120,4120,4120,0
|
|
20230828,163700,250947585,4120,4120,4120,4120,0
|
|
20230828,163600,250947585,4120,4120,4120,4120,0
|
|
20230828,163500,250947585,4120,4120,4120,4120,0
|
|
20230828,163400,250947585,4120,4120,4120,4120,0
|
|
20230828,163300,250947585,4120,4120,4120,4120,0
|
|
20230828,163200,250947585,4120,4120,4120,4120,0
|
|
20230828,163100,250947585,4120,4120,4120,4120,0
|
|
20230828,163000,250947585,4120,4120,4120,4120,0
|
|
20230828,162900,250947585,4120,4120,4120,4120,0
|
|
20230828,162800,250947585,4120,4120,4120,4120,0
|
|
20230828,162700,250947585,4120,4120,4120,4120,0
|
|
20230828,162600,250947585,4120,4120,4120,4120,3034
|
|
20230828,162500,250947585,4120,4120,4120,4120,0
|
|
20230828,162400,250947585,4120,4120,4120,4120,0
|
|
20230828,162300,250947585,4120,4120,4120,4120,0
|
|
20230828,162200,250947585,4120,4120,4120,4120,0
|
|
20230828,162100,250947585,4120,4120,4120,4120,0
|
|
20230828,162000,250947585,4120,4120,4120,4120,0
|
|
20230828,161900,250947585,4120,4120,4120,4120,0
|
|
20230828,161800,250947585,4120,4120,4120,4120,0
|
|
20230828,161700,250947585,4120,4120,4120,4120,0
|
|
20230828,161600,250947585,4120,4120,4120,4120,0
|
|
20230828,161500,250947585,4120,4120,4120,4120,0
|
|
20230828,161400,250947585,4120,4120,4120,4120,0
|
|
20230828,161300,250947585,4120,4120,4120,4120,0
|
|
20230828,161200,250947585,4120,4120,4120,4120,0
|
|
20230828,161100,250947585,4120,4120,4120,4120,0
|
|
20230828,161000,250947585,4120,4120,4120,4120,0
|
|
20230828,160900,250947585,4120,4120,4120,4120,0
|
|
20230828,160800,250947585,4120,4120,4120,4120,0
|
|
20230828,160700,250947585,4120,4120,4120,4120,0
|
|
20230828,160600,250947585,4120,4120,4120,4120,0
|
|
20230828,160500,250947585,4120,4120,4120,4120,0
|
|
20230828,160400,250947585,4120,4120,4120,4120,0
|
|
20230828,160300,250947585,4120,4120,4120,4120,0
|
|
20230828,160200,250947585,4120,4120,4120,4120,0
|
|
20230828,160100,250947585,4120,4120,4120,4120,0
|
|
20230828,160000,250947585,4120,4120,4120,4120,0
|
|
20230828,155900,250947585,4120,4120,4120,4120,0
|
|
20230828,155800,250947585,4120,4120,4120,4120,0
|
|
20230828,155700,250947585,4120,4120,4120,4120,0
|
|
20230828,155600,250947585,4120,4120,4120,4120,3034
|
|
20230828,155500,250947585,4120,4120,4120,4120,0
|
|
20230828,155400,250947585,4120,4120,4120,4120,0
|
|
20230828,155300,250947585,4120,4120,4120,4120,0
|
|
20230828,155200,250947585,4120,4120,4120,4120,0
|
|
20230828,155100,250947585,4120,4120,4120,4120,0
|
|
20230828,155000,250947585,4120,4120,4120,4120,0
|
|
20230828,154900,250947585,4120,4120,4120,4120,0
|
|
20230828,154800,250947585,4120,4120,4120,4120,0
|
|
20230828,154700,250947585,4120,4120,4120,4120,0
|
|
20230828,154600,250947585,4120,4120,4120,4120,0
|
|
20230828,154500,250947585,4120,4120,4120,4120,0
|
|
20230828,154400,250947585,4120,4120,4120,4120,0
|
|
20230828,154300,250947585,4120,4120,4120,4120,0
|
|
20230828,154200,250947585,4120,4120,4120,4120,0
|
|
20230828,154100,250947585,4120,4120,4120,4120,0
|
|
20230828,154000,250947585,4120,4120,4120,4120,0
|
|
20230828,153900,250947585,4120,4120,4120,4120,0
|
|
20230828,153800,250947585,4120,4120,4120,4120,0
|
|
20230828,153700,250947585,4120,4120,4120,4120,0
|
|
20230828,153600,250947585,4120,4120,4120,4120,0
|
|
20230828,153500,250947585,4120,4120,4120,4120,0
|
|
20230828,153400,250947585,4120,4120,4120,4120,0
|
|
20230828,153300,250947585,4120,4120,4120,4120,0
|
|
20230828,153200,250947585,4120,4120,4120,4120,0
|
|
20230828,153100,250947585,4120,4120,4120,4120,0
|
|
20230828,153000,250947585,4120,4120,4120,4120,3034
|
|
20230828,152900,238447505,4105,4105,4105,4105,0
|
|
20230828,152800,238447505,4105,4105,4105,4105,0
|
|
20230828,152700,238447505,4105,4105,4105,4105,0
|
|
20230828,152600,238447505,4105,4105,4105,4105,0
|
|
20230828,152500,238447505,4105,4105,4105,4105,0
|
|
20230828,152400,238447505,4105,4105,4105,4105,0
|
|
20230828,152300,238447505,4105,4105,4105,4105,0
|
|
20230828,152200,238447505,4105,4105,4105,4105,0
|
|
20230828,152100,238447505,4105,4105,4105,4105,0
|
|
20230828,152000,238447505,4105,4105,4105,4105,0
|
|
20230828,151900,238447505,4105,4105,4105,4105,569
|
|
20230828,151800,236111760,4105,4100,4105,4075,910
|
|
20230828,151700,232399805,4080,4080,4080,4080,80
|
|
20230828,151600,232073405,4100,4100,4100,4100,50
|
|
20230828,151500,231868405,4110,4110,4110,4110,0
|
|
20230828,151400,231868405,4110,4110,4110,4110,0
|
|
20230828,151300,231868405,4110,4110,4110,4110,0
|
|
20230828,151200,231868405,4110,4105,4110,4105,135
|
|
20230828,151100,231313575,4075,4095,4095,4075,133
|
|
20230828,151000,230770705,4110,4110,4110,4110,1
|
|
20230828,150900,230766595,4110,4110,4110,4110,0
|
|
20230828,150800,230766595,4110,4110,4110,4110,0
|
|
20230828,150700,230766595,4110,4080,4110,4080,4
|
|
20230828,150600,230750190,4070,4070,4070,4070,0
|
|
20230828,150500,230750190,4070,4070,4070,4070,0
|
|
20230828,150400,230750190,4070,4070,4070,4070,0
|
|
20230828,150300,230750190,4070,4080,4080,4070,2278
|
|
20230828,150200,221472220,4080,4090,4090,4080,700
|
|
20230828,150100,218615710,4110,4095,4110,4095,855
|
|
20230828,150000,215114140,4110,4110,4110,4110,0
|
|
20230828,145900,215114140,4110,4110,4110,4110,0
|
|
20230828,145800,215114140,4110,4110,4110,4110,1
|
|
20230828,145700,215110030,4110,4110,4110,4110,0
|
|
20230828,145600,215110030,4110,4110,4110,4110,0
|
|
20230828,145500,215110030,4110,4110,4110,4110,0
|
|
20230828,145400,215110030,4110,4110,4110,4110,0
|
|
20230828,145300,215110030,4110,4105,4110,4105,188
|
|
20230828,145200,214337450,4105,4105,4105,4105,0
|
|
20230828,145100,214337450,4105,4105,4105,4105,0
|
|
20230828,145000,214337450,4105,4105,4105,4105,0
|
|
20230828,144900,214337450,4105,4105,4105,4105,0
|
|
20230828,144800,214337450,4105,4105,4105,4105,161
|
|
20230828,144700,213676545,4110,4110,4110,4110,28
|
|
20230828,144600,213561465,4090,4090,4090,4090,170
|
|
20230828,144500,212866165,4090,4095,4095,4090,40
|
|
20230828,144400,212702455,4110,4110,4110,4110,0
|
|
20230828,144300,212702455,4110,4110,4110,4110,0
|
|
20230828,144200,212702455,4110,4110,4110,4110,0
|
|
20230828,144100,212702455,4110,4110,4110,4110,28
|
|
20230828,144000,212587375,4100,4100,4100,4100,222
|
|
20230828,143900,211677175,4095,4100,4100,4095,61
|
|
20230828,143800,211427265,4100,4100,4100,4100,14
|
|
20230828,143700,211369865,4100,4110,4110,4100,15
|
|
20230828,143600,211308345,4110,4110,4110,4110,25
|
|
20230828,143500,211205595,4110,4110,4110,4110,0
|
|
20230828,143400,211205595,4110,4110,4110,4110,0
|
|
20230828,143300,211205595,4110,4110,4110,4110,12
|
|
20230828,143200,211156275,4110,4110,4110,4110,0
|
|
20230828,143100,211156275,4110,4110,4110,4110,0
|
|
20230828,143000,211156275,4110,4110,4110,4110,10
|
|
20230828,142900,211115175,4115,4115,4115,4115,0
|
|
20230828,142800,211115175,4115,4115,4115,4115,0
|
|
20230828,142700,211115175,4115,4115,4115,4115,42
|
|
20230828,142600,210942345,4110,4110,4110,4110,4
|
|
20230828,142500,210925905,4110,4110,4110,4110,7
|
|
20230828,142400,210897135,4115,4115,4115,4115,0
|
|
20230828,142300,210897135,4115,4115,4115,4115,0
|
|
20230828,142200,210897135,4115,4115,4115,4115,0
|
|
20230828,142100,210897135,4115,4115,4115,4115,0
|
|
20230828,142000,210897135,4115,4115,4115,4115,0
|
|
20230828,141900,210897135,4115,4115,4115,4115,0
|
|
20230828,141800,210897135,4115,4115,4115,4115,7
|
|
20230828,141700,210868330,4115,4115,4115,4115,0
|
|
20230828,141600,210868330,4115,4115,4115,4115,0
|
|
20230828,141500,210868330,4115,4115,4115,4115,0
|
|
20230828,141400,210868330,4115,4115,4115,4115,0
|
|
20230828,141300,210868330,4115,4115,4115,4115,0
|
|
20230828,141200,210868330,4115,4115,4115,4115,0
|
|
20230828,141100,210868330,4115,4115,4115,4115,0
|
|
20230828,141000,210868330,4115,4115,4115,4115,0
|
|
20230828,140900,210868330,4115,4115,4115,4115,4
|
|
20230828,140800,210851870,4115,4115,4115,4115,11
|
|
20230828,140700,210806605,4115,4110,4115,4110,52
|
|
20230828,140600,210592630,4070,4100,4100,4070,2194
|
|
20230828,140500,201648000,4115,4115,4115,4115,0
|
|
20230828,140400,201648000,4115,4115,4115,4115,0
|
|
20230828,140300,201648000,4115,4115,4115,4115,1
|
|
20230828,140200,201643885,4100,4100,4100,4100,0
|
|
20230828,140100,201643885,4100,4100,4100,4100,0
|
|
20230828,140000,201643885,4100,4100,4100,4100,0
|
|
20230828,135900,201643885,4100,4100,4100,4100,10
|
|
20230828,135800,201602885,4090,4090,4090,4090,0
|
|
20230828,135700,201602885,4090,4090,4090,4090,0
|
|
20230828,135600,201602885,4090,4090,4090,4090,0
|
|
20230828,135500,201602885,4090,4095,4095,4090,500
|
|
20230828,135400,199555910,4115,4110,4115,4090,207
|
|
20230828,135300,198706945,4115,4115,4115,4115,0
|
|
20230828,135200,198706945,4115,4115,4115,4115,0
|
|
20230828,135100,198706945,4115,4110,4115,4110,13
|
|
20230828,135000,198653460,4110,4110,4110,4110,11
|
|
20230828,134900,198608250,4110,4110,4110,4110,53
|
|
20230828,134800,198390420,4110,4115,4115,4110,261
|
|
20230828,134700,197316870,4120,4120,4120,4120,0
|
|
20230828,134600,197316870,4120,4120,4125,4120,15
|
|
20230828,134500,197255045,4115,4120,4120,4115,4
|
|
20230828,134400,197238580,4120,4120,4120,4120,3
|
|
20230828,134300,197226220,4120,4125,4125,4120,101
|
|
20230828,134200,196809600,4125,4120,4125,4120,6
|
|
20230828,134100,196784875,4120,4115,4120,4115,32
|
|
20230828,134000,196653070,4115,4115,4115,4115,0
|
|
20230828,133900,196653070,4115,4110,4115,4110,209
|
|
20230828,133800,195793040,4110,4110,4110,4110,1
|
|
20230828,133700,195788930,4115,4115,4115,4115,0
|
|
20230828,133600,195788930,4115,4115,4115,4115,0
|
|
20230828,133500,195788930,4115,4115,4115,4115,0
|
|
20230828,133400,195788930,4115,4115,4115,4115,0
|
|
20230828,133300,195788930,4115,4115,4115,4115,0
|
|
20230828,133200,195788930,4115,4115,4115,4115,0
|
|
20230828,133100,195788930,4115,4115,4115,4115,58
|
|
20230828,133000,195550260,4115,4115,4115,4115,1
|
|
20230828,132900,195546145,4075,4075,4075,4075,0
|
|
20230828,132800,195546145,4075,4105,4105,4075,1100
|
|
20230828,132700,191048830,4115,4115,4115,4115,0
|
|
20230828,132600,191048830,4115,4115,4115,4115,0
|
|
20230828,132500,191048830,4115,4115,4115,4115,0
|
|
20230828,132400,191048830,4115,4115,4115,4115,0
|
|
20230828,132300,191048830,4115,4115,4115,4115,0
|
|
20230828,132200,191048830,4115,4100,4115,4100,41
|
|
20230828,132100,190880700,4100,4100,4100,4100,0
|
|
20230828,132000,190880700,4100,4100,4100,4100,0
|
|
20230828,131900,190880700,4100,4100,4100,4100,0
|
|
20230828,131800,190880700,4100,4100,4100,4100,0
|
|
20230828,131700,190880700,4100,4100,4100,4100,3
|
|
20230828,131600,190868400,4100,4100,4100,4100,0
|
|
20230828,131500,190868400,4100,4100,4100,4100,10
|
|
20230828,131400,190827400,4100,4100,4100,4100,0
|
|
20230828,131300,190827400,4100,4100,4100,4100,0
|
|
20230828,131200,190827400,4100,4100,4100,4100,0
|
|
20230828,131100,190827400,4100,4100,4100,4100,10
|
|
20230828,131000,190786400,4100,4100,4100,4100,0
|
|
20230828,130900,190786400,4100,4110,4110,4100,700
|
|
20230828,130800,187916300,4110,4110,4110,4110,0
|
|
20230828,130700,187916300,4110,4110,4110,4110,0
|
|
20230828,130600,187916300,4110,4110,4110,4110,0
|
|
20230828,130500,187916300,4110,4110,4110,4110,29
|
|
20230828,130400,187797110,4110,4110,4110,4110,0
|
|
20230828,130300,187797110,4110,4110,4110,4110,0
|
|
20230828,130200,187797110,4110,4110,4110,4110,0
|
|
20230828,130100,187797110,4110,4110,4110,4110,100
|
|
20230828,130000,187386110,4115,4115,4115,4115,1
|
|
20230828,125900,187381995,4115,4115,4115,4115,0
|
|
20230828,125800,187381995,4115,4115,4115,4115,0
|
|
20230828,125700,187381995,4115,4115,4115,4115,0
|
|
20230828,125600,187381995,4115,4115,4115,4115,0
|
|
20230828,125500,187381995,4115,4115,4115,4115,0
|
|
20230828,125400,187381995,4115,4115,4115,4115,1
|
|
20230828,125300,187377880,4115,4115,4115,4115,0
|
|
20230828,125200,187377880,4115,4115,4115,4115,50
|
|
20230828,125100,187172130,4100,4100,4100,4100,18
|
|
20230828,125000,187098330,4100,4100,4100,4100,10
|
|
20230828,124900,187057330,4115,4115,4115,4115,105
|
|
20230828,124800,186625255,4115,4100,4115,4100,245
|
|
20230828,124700,185620305,4100,4115,4115,4100,51
|
|
20230828,124600,185411190,4115,4115,4115,4115,0
|
|
20230828,124500,185411190,4115,4115,4115,4115,0
|
|
20230828,124400,185411190,4115,4115,4115,4115,3
|
|
20230828,124300,185398845,4115,4115,4115,4115,1
|
|
20230828,124200,185394730,4115,4120,4120,4115,76
|
|
20230828,124100,185081645,4120,4120,4120,4120,10
|
|
20230828,124000,185040445,4120,4125,4125,4120,124
|
|
20230828,123900,184528950,4125,4125,4125,4125,4
|
|
20230828,123800,184512450,4125,4125,4125,4125,0
|
|
20230828,123700,184512450,4125,4125,4125,4125,3
|
|
20230828,123600,184500075,4130,4120,4130,4120,62
|
|
20230828,123500,184244030,4120,4120,4120,4120,0
|
|
20230828,123400,184244030,4120,4120,4120,4120,1
|
|
20230828,123300,184239910,4120,4120,4120,4120,3
|
|
20230828,123200,184227550,4120,4120,4120,4120,0
|
|
20230828,123100,184227550,4120,4120,4120,4120,0
|
|
20230828,123000,184227550,4120,4120,4120,4120,0
|
|
20230828,122900,184227550,4120,4120,4120,4120,0
|
|
20230828,122800,184227550,4120,4120,4120,4120,3
|
|
20230828,122700,184215190,4090,4105,4105,4090,120
|
|
20230828,122600,183722830,4105,4105,4105,4105,100
|
|
20230828,122500,183312330,4105,4110,4110,4105,51
|
|
20230828,122400,183102725,4120,4120,4120,4120,0
|
|
20230828,122300,183102725,4120,4110,4120,4110,282
|
|
20230828,122200,181943605,4120,4120,4120,4120,25
|
|
20230828,122100,181840605,4120,4120,4120,4120,1295
|
|
20230828,122000,176505205,4130,4130,4130,4130,2
|
|
20230828,121900,176496945,4125,4125,4125,4120,2856
|
|
20230828,121800,164716045,4130,4125,4130,4125,4
|
|
20230828,121700,164699535,4130,4130,4130,4130,54
|
|
20230828,121600,164476515,4130,4135,4135,4130,4
|
|
20230828,121500,164459985,4125,4125,4135,4125,1190
|
|
20230828,121400,159545350,4130,4125,4130,4125,5
|
|
20230828,121300,159524705,4130,4130,4130,4130,8
|
|
20230828,121200,159491665,4130,4135,4135,4130,106
|
|
20230828,121100,159053365,4135,4135,4135,4135,0
|
|
20230828,121000,159053365,4135,4135,4135,4135,1004
|
|
20230828,120900,154901825,4135,4135,4135,4135,2
|
|
20230828,120800,154893555,4135,4120,4135,4120,811
|
|
20230828,120700,151552145,4135,4140,4140,4135,12
|
|
20230828,120600,151502495,4140,4120,4140,4120,2907
|
|
20230828,120500,139507310,4120,4125,4125,4120,6
|
|
20230828,120400,139482580,4105,4105,4105,4105,100
|
|
20230828,120300,139072080,4125,4125,4125,4125,0
|
|
20230828,120200,139072080,4125,4125,4125,4125,2
|
|
20230828,120100,139063830,4125,4125,4125,4105,53
|
|
20230828,120000,138846125,4125,4125,4125,4125,129
|
|
20230828,115900,138314000,4120,4125,4125,4120,8
|
|
20230828,115800,138281030,4125,4120,4125,4100,984
|
|
20230828,115700,134246405,4110,4125,4125,4110,406
|
|
20230828,115600,132575980,4125,4125,4125,4125,69
|
|
20230828,115500,132291355,4125,4120,4125,4120,30
|
|
20230828,115400,132167725,4125,4125,4125,4125,12
|
|
20230828,115300,132118225,4120,4115,4120,4115,633
|
|
20230828,115200,129512925,4110,4110,4115,4105,179
|
|
20230828,115100,128778075,4110,4110,4110,4110,14
|
|
20230828,115000,128720535,4115,4110,4115,4110,16
|
|
20230828,114900,128654765,4115,4115,4115,4110,380
|
|
20230828,114800,127091145,4115,4115,4115,4115,0
|
|
20230828,114700,127091145,4115,4115,4115,4115,0
|
|
20230828,114600,127091145,4115,4115,4115,4115,0
|
|
20230828,114500,127091145,4115,4115,4115,4115,4
|
|
20230828,114400,127074685,4115,4110,4115,4110,3
|
|
20230828,114300,127062345,4115,4115,4115,4110,17
|
|
20230828,114200,126992440,4115,4110,4115,4110,22
|
|
20230828,114100,126901970,4110,4100,4120,4100,245
|
|
20230828,114000,125894260,4115,4115,4115,4115,17
|
|
20230828,113900,125824305,4115,4100,4115,4100,2
|
|
20230828,113800,125816090,4100,4100,4100,4100,2
|
|
20230828,113700,125807890,4100,4100,4100,4100,51
|
|
20230828,113600,125598790,4100,4100,4100,4100,2
|
|
20230828,113500,125590590,4100,4100,4100,4100,2
|
|
20230828,113400,125582390,4100,4100,4100,4100,1
|
|
20230828,113300,125578290,4100,4100,4100,4100,2
|
|
20230828,113200,125570090,4100,4100,4100,4100,10
|
|
20230828,113100,125529090,4100,4100,4100,4100,537
|
|
20230828,113000,123327390,4100,4105,4105,4100,53
|
|
20230828,112900,123109840,4120,4120,4120,4120,0
|
|
20230828,112800,123109840,4120,4120,4120,4120,0
|
|
20230828,112700,123109840,4120,4120,4120,4120,0
|
|
20230828,112600,123109840,4120,4120,4120,4120,43
|
|
20230828,112500,122932680,4125,4125,4125,4125,0
|
|
20230828,112400,122932680,4125,4125,4125,4125,0
|
|
20230828,112300,122932680,4125,4125,4125,4125,9
|
|
20230828,112200,122895555,4125,4125,4130,4120,1559
|
|
20230828,112100,116469225,4125,4125,4130,4125,1563
|
|
20230828,112000,110021820,4135,4125,4135,4125,624
|
|
20230828,111900,107445070,4125,4125,4130,4110,218
|
|
20230828,111800,106548860,4120,4120,4130,4105,36
|
|
20230828,111700,106400700,4115,4110,4125,4110,2807
|
|
20230828,111600,94829895,4110,4100,4110,4100,769
|
|
20230828,111500,91670650,4100,4085,4100,4085,840
|
|
20230828,111400,88226665,4085,4085,4085,4085,0
|
|
20230828,111300,88226665,4085,4085,4085,4085,1001
|
|
20230828,111200,84137580,4085,4085,4085,4085,1
|
|
20230828,111100,84133495,4085,4085,4085,4085,4
|
|
20230828,111000,84117155,4085,4085,4085,4085,1
|
|
20230828,110900,84113070,4085,4085,4085,4085,0
|
|
20230828,110800,84113070,4085,4085,4085,4085,0
|
|
20230828,110700,84113070,4085,4085,4085,4085,0
|
|
20230828,110600,84113070,4085,4085,4085,4085,0
|
|
20230828,110500,84113070,4085,4085,4085,4085,0
|
|
20230828,110400,84113070,4085,4085,4085,4085,0
|
|
20230828,110300,84113070,4085,4085,4085,4085,0
|
|
20230828,110200,84113070,4085,4085,4085,4085,0
|
|
20230828,110100,84113070,4085,4100,4100,4085,10
|
|
20230828,110000,84072205,4100,4100,4100,4100,221
|
|
20230828,105900,83166105,4105,4100,4105,4100,83
|
|
20230828,105800,82825495,4100,4100,4100,4100,65
|
|
20230828,105700,82558995,4100,4095,4100,4095,514
|
|
20230828,105600,80451980,4095,4090,4095,4090,378
|
|
20230828,105500,78904565,4085,4085,4085,4085,0
|
|
20230828,105400,78904565,4085,4085,4085,4085,3
|
|
20230828,105300,78892310,4090,4085,4090,4085,4
|
|
20230828,105200,78875965,4085,4085,4085,4085,100
|
|
20230828,105100,78467465,4095,4095,4095,4095,0
|
|
20230828,105000,78467465,4095,4095,4095,4095,0
|
|
20230828,104900,78467465,4095,4095,4095,4095,10
|
|
20230828,104800,78426515,4095,4095,4095,4095,1
|
|
20230828,104700,78422420,4075,4075,4075,4075,4
|
|
20230828,104600,78406120,4100,4090,4100,4090,1000
|
|
20230828,104500,74306890,4100,4095,4100,4095,80
|
|
20230828,104400,73979095,4070,4070,4070,4070,10
|
|
20230828,104300,73938395,4095,4095,4095,4095,0
|
|
20230828,104200,73938395,4095,4095,4095,4095,0
|
|
20230828,104100,73938395,4095,4085,4095,4085,5
|
|
20230828,104000,73917940,4070,4070,4070,4070,0
|
|
20230828,103900,73917940,4070,4070,4070,4070,0
|
|
20230828,103800,73917940,4070,4070,4070,4070,162
|
|
20230828,103700,73258600,4070,4070,4070,4070,24
|
|
20230828,103600,73160920,4070,4070,4070,4070,0
|
|
20230828,103500,73160920,4070,4070,4070,4070,108
|
|
20230828,103400,72721360,4070,4070,4070,4070,10
|
|
20230828,103300,72680660,4075,4075,4075,4075,245
|
|
20230828,103200,71682285,4075,4075,4075,4075,0
|
|
20230828,103100,71682285,4075,4075,4075,4075,0
|
|
20230828,103000,71682285,4075,4075,4075,4075,10
|
|
20230828,102900,71641535,4085,4085,4085,4085,0
|
|
20230828,102800,71641535,4085,4085,4085,4085,0
|
|
20230828,102700,71641535,4085,4085,4085,4085,0
|
|
20230828,102600,71641535,4085,4085,4085,4085,0
|
|
20230828,102500,71641535,4085,4085,4085,4085,309
|
|
20230828,102400,70379270,4095,4090,4095,4085,394
|
|
20230828,102300,68768750,4090,4100,4100,4090,544
|
|
20230828,102200,66542215,4100,4100,4100,4100,124
|
|
20230828,102100,66033815,4095,4090,4095,4090,378
|
|
20230828,102000,64486220,4085,4080,4085,4080,197
|
|
20230828,101900,63681545,4070,4070,4070,4070,2
|
|
20230828,101800,63673405,4070,4070,4085,4070,94
|
|
20230828,101700,63290580,4070,4070,4070,4070,14
|
|
20230828,101600,63233600,4070,4060,4070,4050,273
|
|
20230828,101500,62125840,4045,4045,4045,4045,0
|
|
20230828,101400,62125840,4045,4045,4045,4045,1
|
|
20230828,101300,62121795,4050,4050,4050,4050,265
|
|
20230828,101200,61048545,4050,4050,4050,4050,24
|
|
20230828,101100,60951345,4060,4060,4060,4060,0
|
|
20230828,101000,60951345,4060,4060,4060,4060,0
|
|
20230828,100900,60951345,4060,4060,4060,4060,0
|
|
20230828,100800,60951345,4060,4060,4060,4060,0
|
|
20230828,100700,60951345,4060,4060,4060,4060,0
|
|
20230828,100600,60951345,4060,4060,4060,4060,4
|
|
20230828,100500,60935105,4060,4060,4060,4060,0
|
|
20230828,100400,60935105,4060,4060,4060,4060,173
|
|
20230828,100300,60232725,4060,4055,4060,4055,10
|
|
20230828,100200,60192150,4050,4050,4050,4050,0
|
|
20230828,100100,60192150,4050,4050,4050,4050,535
|
|
20230828,100000,58025400,4050,4050,4050,4050,18
|
|
20230828,095900,57952500,4050,4050,4050,4050,0
|
|
20230828,095800,57952500,4050,4050,4050,4050,1
|
|
20230828,095700,57948450,4045,4045,4045,4045,0
|
|
20230828,095600,57948450,4045,4045,4045,4045,0
|
|
20230828,095500,57948450,4045,4045,4045,4045,1
|
|
20230828,095400,57944405,4045,4045,4045,4045,1
|
|
20230828,095300,57940360,4045,4045,4045,4045,0
|
|
20230828,095200,57940360,4045,4045,4045,4045,1
|
|
20230828,095100,57936315,4045,4045,4045,4045,53
|
|
20230828,095000,57721930,4045,4045,4045,4045,0
|
|
20230828,094900,57721930,4045,4045,4045,4045,0
|
|
20230828,094800,57721930,4045,4045,4045,4045,1
|
|
20230828,094700,57717885,4045,4045,4045,4045,8
|
|
20230828,094600,57685525,4045,4045,4045,4045,0
|
|
20230828,094500,57685525,4045,4045,4045,4045,40
|
|
20230828,094400,57523725,4045,4045,4045,4045,0
|
|
20230828,094300,57523725,4045,4045,4045,4045,3
|
|
20230828,094200,57511590,4025,4025,4025,4025,96
|
|
20230828,094100,57125190,4045,4045,4045,4045,0
|
|
20230828,094000,57125190,4045,4045,4045,4045,0
|
|
20230828,093900,57125190,4045,4045,4045,4045,13
|
|
20230828,093800,57072605,4050,4050,4050,4050,1
|
|
20230828,093700,57068555,4050,4050,4050,4050,1
|
|
20230828,093600,57064505,4050,4025,4050,4020,1658
|
|
20230828,093500,50388480,4025,4035,4035,4025,404
|
|
20230828,093400,48759725,4055,4045,4055,4045,67
|
|
20230828,093300,48488355,4045,4040,4045,4040,122
|
|
20230828,093200,47994970,4040,4040,4045,4040,39
|
|
20230828,093100,47837305,4045,4045,4045,4045,450
|
|
20230828,093000,46017055,4045,4025,4045,4025,5
|
|
20230828,092900,45996850,4025,4025,4025,4025,1100
|
|
20230828,092800,41569350,4025,4025,4025,4025,0
|
|
20230828,092700,41569350,4025,4040,4045,4025,694
|
|
20230828,092600,38767580,4045,4045,4045,4045,0
|
|
20230828,092500,38767580,4045,4015,4045,4015,2565
|
|
20230828,092400,28448350,4015,4015,4015,4015,24
|
|
20230828,092300,28351990,4020,4005,4020,4005,597
|
|
20230828,092200,25956335,4000,4000,4000,3995,66
|
|
20230828,092100,25692415,4000,4000,4000,4000,818
|
|
20230828,092000,22420415,4010,4010,4010,4010,0
|
|
20230828,091900,22420415,4010,4010,4010,4010,1
|
|
20230828,091800,22416405,4010,4010,4010,4010,1
|
|
20230828,091700,22412395,4010,4005,4010,4005,19
|
|
20230828,091600,22336230,4015,4015,4015,4015,0
|
|
20230828,091500,22336230,4015,4015,4015,4015,0
|
|
20230828,091400,22336230,4015,4015,4015,4015,0
|
|
20230828,091300,22336230,4015,4015,4015,4015,80
|
|
20230828,091200,22015030,4000,4000,4000,4000,13
|
|
20230828,091100,21963030,4000,4000,4000,4000,13
|
|
20230828,091000,21911030,4000,4000,4000,4000,13
|
|
20230828,090900,21859030,3995,3995,4015,3995,81
|
|
20230828,090800,21535295,3995,3995,3995,3995,13
|
|
20230828,090700,21483360,4025,3995,4025,3995,23
|
|
20230828,090600,21391175,3995,3995,3995,3995,13
|
|
20230828,090500,21339240,3985,4015,4015,3980,1339
|
|
20230828,090400,15984260,4015,4035,4035,4015,2553
|
|
20230828,090300,5692185,4035,4035,4035,4035,94
|
|
20230828,090200,5312895,4065,4065,4065,4065,3
|
|
20230828,090100,5300700,4025,4025,4025,4025,128
|
|
20230828,090000,4785500,4025,4025,4050,4025,1030
|