664 lines
32 KiB
CSV
664 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,200100,1048002040,6190,6190,6190,6190,762
|
|
20230828,200000,1048002040,6190,6190,6190,6190,0
|
|
20230828,195900,1048002040,6190,6190,6190,6190,0
|
|
20230828,195800,1048002040,6190,6190,6190,6190,0
|
|
20230828,195700,1048002040,6190,6190,6190,6190,0
|
|
20230828,195600,1048002040,6190,6190,6190,6190,0
|
|
20230828,195500,1048002040,6190,6190,6190,6190,0
|
|
20230828,195400,1048002040,6190,6190,6190,6190,0
|
|
20230828,195300,1048002040,6190,6190,6190,6190,0
|
|
20230828,195200,1048002040,6190,6190,6190,6190,0
|
|
20230828,195100,1048002040,6190,6190,6190,6190,0
|
|
20230828,195000,1048002040,6190,6190,6190,6190,0
|
|
20230828,194900,1048002040,6190,6190,6190,6190,0
|
|
20230828,194800,1048002040,6190,6190,6190,6190,0
|
|
20230828,194700,1048002040,6190,6190,6190,6190,0
|
|
20230828,194600,1048002040,6190,6190,6190,6190,0
|
|
20230828,194500,1048002040,6190,6190,6190,6190,0
|
|
20230828,194400,1048002040,6190,6190,6190,6190,0
|
|
20230828,194300,1048002040,6190,6190,6190,6190,0
|
|
20230828,194200,1048002040,6190,6190,6190,6190,0
|
|
20230828,194100,1048002040,6190,6190,6190,6190,0
|
|
20230828,194000,1048002040,6190,6190,6190,6190,0
|
|
20230828,193900,1048002040,6190,6190,6190,6190,0
|
|
20230828,193800,1048002040,6190,6190,6190,6190,0
|
|
20230828,193700,1048002040,6190,6190,6190,6190,0
|
|
20230828,193600,1048002040,6190,6190,6190,6190,0
|
|
20230828,193500,1048002040,6190,6190,6190,6190,0
|
|
20230828,193400,1048002040,6190,6190,6190,6190,0
|
|
20230828,193300,1048002040,6190,6190,6190,6190,0
|
|
20230828,193200,1048002040,6190,6190,6190,6190,0
|
|
20230828,193100,1048002040,6190,6190,6190,6190,762
|
|
20230828,193000,1048002040,6190,6190,6190,6190,0
|
|
20230828,192900,1048002040,6190,6190,6190,6190,0
|
|
20230828,192800,1048002040,6190,6190,6190,6190,0
|
|
20230828,192700,1048002040,6190,6190,6190,6190,0
|
|
20230828,192600,1048002040,6190,6190,6190,6190,0
|
|
20230828,192500,1048002040,6190,6190,6190,6190,0
|
|
20230828,192400,1048002040,6190,6190,6190,6190,0
|
|
20230828,192300,1048002040,6190,6190,6190,6190,0
|
|
20230828,192200,1048002040,6190,6190,6190,6190,0
|
|
20230828,192100,1048002040,6190,6190,6190,6190,0
|
|
20230828,192000,1048002040,6190,6190,6190,6190,0
|
|
20230828,191900,1048002040,6190,6190,6190,6190,0
|
|
20230828,191800,1048002040,6190,6190,6190,6190,0
|
|
20230828,191700,1048002040,6190,6190,6190,6190,0
|
|
20230828,191600,1048002040,6190,6190,6190,6190,0
|
|
20230828,191500,1048002040,6190,6190,6190,6190,0
|
|
20230828,191400,1048002040,6190,6190,6190,6190,0
|
|
20230828,191300,1048002040,6190,6190,6190,6190,0
|
|
20230828,191200,1048002040,6190,6190,6190,6190,0
|
|
20230828,191100,1048002040,6190,6190,6190,6190,0
|
|
20230828,191000,1048002040,6190,6190,6190,6190,0
|
|
20230828,190900,1048002040,6190,6190,6190,6190,0
|
|
20230828,190800,1048002040,6190,6190,6190,6190,0
|
|
20230828,190700,1048002040,6190,6190,6190,6190,0
|
|
20230828,190600,1048002040,6190,6190,6190,6190,0
|
|
20230828,190500,1048002040,6190,6190,6190,6190,0
|
|
20230828,190400,1048002040,6190,6190,6190,6190,0
|
|
20230828,190300,1048002040,6190,6190,6190,6190,0
|
|
20230828,190200,1048002040,6190,6190,6190,6190,0
|
|
20230828,190100,1048002040,6190,6190,6190,6190,762
|
|
20230828,190000,1048002040,6190,6190,6190,6190,0
|
|
20230828,185900,1048002040,6190,6190,6190,6190,0
|
|
20230828,185800,1048002040,6190,6190,6190,6190,0
|
|
20230828,185700,1048002040,6190,6190,6190,6190,0
|
|
20230828,185600,1048002040,6190,6190,6190,6190,0
|
|
20230828,185500,1048002040,6190,6190,6190,6190,0
|
|
20230828,185400,1048002040,6190,6190,6190,6190,0
|
|
20230828,185300,1048002040,6190,6190,6190,6190,0
|
|
20230828,185200,1048002040,6190,6190,6190,6190,0
|
|
20230828,185100,1048002040,6190,6190,6190,6190,0
|
|
20230828,185000,1048002040,6190,6190,6190,6190,0
|
|
20230828,184900,1048002040,6190,6190,6190,6190,0
|
|
20230828,184800,1048002040,6190,6190,6190,6190,0
|
|
20230828,184700,1048002040,6190,6190,6190,6190,0
|
|
20230828,184600,1048002040,6190,6190,6190,6190,0
|
|
20230828,184500,1048002040,6190,6190,6190,6190,0
|
|
20230828,184400,1048002040,6190,6190,6190,6190,0
|
|
20230828,184300,1048002040,6190,6190,6190,6190,0
|
|
20230828,184200,1048002040,6190,6190,6190,6190,0
|
|
20230828,184100,1048002040,6190,6190,6190,6190,0
|
|
20230828,184000,1048002040,6190,6190,6190,6190,0
|
|
20230828,183900,1048002040,6190,6190,6190,6190,0
|
|
20230828,183800,1048002040,6190,6190,6190,6190,0
|
|
20230828,183700,1048002040,6190,6190,6190,6190,0
|
|
20230828,183600,1048002040,6190,6190,6190,6190,0
|
|
20230828,183500,1048002040,6190,6190,6190,6190,0
|
|
20230828,183400,1048002040,6190,6190,6190,6190,0
|
|
20230828,183300,1048002040,6190,6190,6190,6190,0
|
|
20230828,183200,1048002040,6190,6190,6190,6190,0
|
|
20230828,183100,1048002040,6190,6190,6190,6190,762
|
|
20230828,183000,1048002040,6190,6190,6190,6190,0
|
|
20230828,182900,1048002040,6190,6190,6190,6190,0
|
|
20230828,182800,1048002040,6190,6190,6190,6190,0
|
|
20230828,182700,1048002040,6190,6190,6190,6190,0
|
|
20230828,182600,1048002040,6190,6190,6190,6190,0
|
|
20230828,182500,1048002040,6190,6190,6190,6190,0
|
|
20230828,182400,1048002040,6190,6190,6190,6190,0
|
|
20230828,182300,1048002040,6190,6190,6190,6190,0
|
|
20230828,182200,1048002040,6190,6190,6190,6190,0
|
|
20230828,182100,1048002040,6190,6190,6190,6190,0
|
|
20230828,182000,1048002040,6190,6190,6190,6190,0
|
|
20230828,181900,1048002040,6190,6190,6190,6190,0
|
|
20230828,181800,1048002040,6190,6190,6190,6190,0
|
|
20230828,181700,1048002040,6190,6190,6190,6190,0
|
|
20230828,181600,1048002040,6190,6190,6190,6190,0
|
|
20230828,181500,1048002040,6190,6190,6190,6190,0
|
|
20230828,181400,1048002040,6190,6190,6190,6190,0
|
|
20230828,181300,1048002040,6190,6190,6190,6190,0
|
|
20230828,181200,1048002040,6190,6190,6190,6190,0
|
|
20230828,181100,1048002040,6190,6190,6190,6190,0
|
|
20230828,181000,1048002040,6190,6190,6190,6190,0
|
|
20230828,180900,1048002040,6190,6190,6190,6190,0
|
|
20230828,180800,1048002040,6190,6190,6190,6190,0
|
|
20230828,180700,1048002040,6190,6190,6190,6190,0
|
|
20230828,180600,1048002040,6190,6190,6190,6190,0
|
|
20230828,180500,1048002040,6190,6190,6190,6190,0
|
|
20230828,180400,1048002040,6190,6190,6190,6190,0
|
|
20230828,180300,1048002040,6190,6190,6190,6190,0
|
|
20230828,180200,1048002040,6190,6190,6190,6190,0
|
|
20230828,180100,1048002040,6190,6190,6190,6190,762
|
|
20230828,180000,1048002040,6190,6190,6190,6190,0
|
|
20230828,175900,1048002040,6190,6190,6190,6190,0
|
|
20230828,175800,1048002040,6190,6190,6190,6190,0
|
|
20230828,175700,1048002040,6190,6190,6190,6190,0
|
|
20230828,175600,1048002040,6190,6190,6190,6190,0
|
|
20230828,175500,1048002040,6190,6190,6190,6190,0
|
|
20230828,175400,1048002040,6190,6190,6190,6190,0
|
|
20230828,175300,1048002040,6190,6190,6190,6190,0
|
|
20230828,175200,1048002040,6190,6190,6190,6190,0
|
|
20230828,175100,1048002040,6190,6190,6190,6190,0
|
|
20230828,175000,1048002040,6190,6190,6190,6190,0
|
|
20230828,174900,1048002040,6190,6190,6190,6190,0
|
|
20230828,174800,1048002040,6190,6190,6190,6190,0
|
|
20230828,174700,1048002040,6190,6190,6190,6190,0
|
|
20230828,174600,1048002040,6190,6190,6190,6190,0
|
|
20230828,174500,1048002040,6190,6190,6190,6190,0
|
|
20230828,174400,1048002040,6190,6190,6190,6190,0
|
|
20230828,174300,1048002040,6190,6190,6190,6190,0
|
|
20230828,174200,1048002040,6190,6190,6190,6190,0
|
|
20230828,174100,1048002040,6190,6190,6190,6190,0
|
|
20230828,174000,1048002040,6190,6190,6190,6190,0
|
|
20230828,173900,1048002040,6190,6190,6190,6190,0
|
|
20230828,173800,1048002040,6190,6190,6190,6190,0
|
|
20230828,173700,1048002040,6190,6190,6190,6190,0
|
|
20230828,173600,1048002040,6190,6190,6190,6190,0
|
|
20230828,173500,1048002040,6190,6190,6190,6190,0
|
|
20230828,173400,1048002040,6190,6190,6190,6190,0
|
|
20230828,173300,1048002040,6190,6190,6190,6190,0
|
|
20230828,173200,1048002040,6190,6190,6190,6190,0
|
|
20230828,173100,1048002040,6190,6190,6190,6190,762
|
|
20230828,173000,1048002040,6190,6190,6190,6190,0
|
|
20230828,172900,1048002040,6190,6190,6190,6190,0
|
|
20230828,172800,1048002040,6190,6190,6190,6190,0
|
|
20230828,172700,1048002040,6190,6190,6190,6190,0
|
|
20230828,172600,1048002040,6190,6190,6190,6190,0
|
|
20230828,172500,1048002040,6190,6190,6190,6190,0
|
|
20230828,172400,1048002040,6190,6190,6190,6190,0
|
|
20230828,172300,1048002040,6190,6190,6190,6190,0
|
|
20230828,172200,1048002040,6190,6190,6190,6190,0
|
|
20230828,172100,1048002040,6190,6190,6190,6190,0
|
|
20230828,172000,1048002040,6190,6190,6190,6190,0
|
|
20230828,171900,1048002040,6190,6190,6190,6190,0
|
|
20230828,171800,1048002040,6190,6190,6190,6190,0
|
|
20230828,171700,1048002040,6190,6190,6190,6190,0
|
|
20230828,171600,1048002040,6190,6190,6190,6190,0
|
|
20230828,171500,1048002040,6190,6190,6190,6190,0
|
|
20230828,171400,1048002040,6190,6190,6190,6190,0
|
|
20230828,171300,1048002040,6190,6190,6190,6190,0
|
|
20230828,171200,1048002040,6190,6190,6190,6190,0
|
|
20230828,171100,1048002040,6190,6190,6190,6190,0
|
|
20230828,171000,1048002040,6190,6190,6190,6190,0
|
|
20230828,170900,1048002040,6190,6190,6190,6190,0
|
|
20230828,170800,1048002040,6190,6190,6190,6190,0
|
|
20230828,170700,1048002040,6190,6190,6190,6190,0
|
|
20230828,170600,1048002040,6190,6190,6190,6190,0
|
|
20230828,170500,1048002040,6190,6190,6190,6190,0
|
|
20230828,170400,1048002040,6190,6190,6190,6190,0
|
|
20230828,170300,1048002040,6190,6190,6190,6190,0
|
|
20230828,170200,1048002040,6190,6190,6190,6190,0
|
|
20230828,170100,1048002040,6190,6190,6190,6190,762
|
|
20230828,170000,1048002040,6190,6190,6190,6190,0
|
|
20230828,165900,1048002040,6190,6190,6190,6190,0
|
|
20230828,165800,1048002040,6190,6190,6190,6190,0
|
|
20230828,165700,1048002040,6190,6190,6190,6190,0
|
|
20230828,165600,1048002040,6190,6190,6190,6190,0
|
|
20230828,165500,1048002040,6190,6190,6190,6190,0
|
|
20230828,165400,1048002040,6190,6190,6190,6190,0
|
|
20230828,165300,1048002040,6190,6190,6190,6190,0
|
|
20230828,165200,1048002040,6190,6190,6190,6190,0
|
|
20230828,165100,1048002040,6190,6190,6190,6190,0
|
|
20230828,165000,1048002040,6190,6190,6190,6190,0
|
|
20230828,164900,1048002040,6190,6190,6190,6190,0
|
|
20230828,164800,1048002040,6190,6190,6190,6190,0
|
|
20230828,164700,1048002040,6190,6190,6190,6190,0
|
|
20230828,164600,1048002040,6190,6190,6190,6190,0
|
|
20230828,164500,1048002040,6190,6190,6190,6190,0
|
|
20230828,164400,1048002040,6190,6190,6190,6190,0
|
|
20230828,164300,1048002040,6190,6190,6190,6190,0
|
|
20230828,164200,1048002040,6190,6190,6190,6190,0
|
|
20230828,164100,1048002040,6190,6190,6190,6190,0
|
|
20230828,164000,1048002040,6190,6190,6190,6190,0
|
|
20230828,163900,1048002040,6190,6190,6190,6190,0
|
|
20230828,163800,1048002040,6190,6190,6190,6190,0
|
|
20230828,163700,1048002040,6190,6190,6190,6190,0
|
|
20230828,163600,1048002040,6190,6190,6190,6190,0
|
|
20230828,163500,1048002040,6190,6190,6190,6190,0
|
|
20230828,163400,1048002040,6190,6190,6190,6190,0
|
|
20230828,163300,1048002040,6190,6190,6190,6190,0
|
|
20230828,163200,1048002040,6190,6190,6190,6190,0
|
|
20230828,163100,1048002040,6190,6190,6190,6190,762
|
|
20230828,163000,1048002040,6190,6190,6190,6190,0
|
|
20230828,162900,1048002040,6190,6190,6190,6190,0
|
|
20230828,162800,1048002040,6190,6190,6190,6190,0
|
|
20230828,162700,1048002040,6190,6190,6190,6190,0
|
|
20230828,162600,1048002040,6190,6190,6190,6190,0
|
|
20230828,162500,1048002040,6190,6190,6190,6190,0
|
|
20230828,162400,1048002040,6190,6190,6190,6190,0
|
|
20230828,162300,1048002040,6190,6190,6190,6190,0
|
|
20230828,162200,1048002040,6190,6190,6190,6190,0
|
|
20230828,162100,1048002040,6190,6190,6190,6190,0
|
|
20230828,162000,1048002040,6190,6190,6190,6190,0
|
|
20230828,161900,1048002040,6190,6190,6190,6190,0
|
|
20230828,161800,1048002040,6190,6190,6190,6190,0
|
|
20230828,161700,1048002040,6190,6190,6190,6190,0
|
|
20230828,161600,1048002040,6190,6190,6190,6190,0
|
|
20230828,161500,1048002040,6190,6190,6190,6190,0
|
|
20230828,161400,1048002040,6190,6190,6190,6190,0
|
|
20230828,161300,1048002040,6190,6190,6190,6190,0
|
|
20230828,161200,1048002040,6190,6190,6190,6190,0
|
|
20230828,161100,1048002040,6190,6190,6190,6190,0
|
|
20230828,161000,1048002040,6190,6190,6190,6190,0
|
|
20230828,160900,1048002040,6190,6190,6190,6190,0
|
|
20230828,160800,1048002040,6190,6190,6190,6190,0
|
|
20230828,160700,1048002040,6190,6190,6190,6190,0
|
|
20230828,160600,1048002040,6190,6190,6190,6190,0
|
|
20230828,160500,1048002040,6190,6190,6190,6190,0
|
|
20230828,160400,1048002040,6190,6190,6190,6190,0
|
|
20230828,160300,1048002040,6190,6190,6190,6190,0
|
|
20230828,160200,1048002040,6190,6190,6190,6190,0
|
|
20230828,160100,1048002040,6190,6190,6190,6190,762
|
|
20230828,160000,1048002040,6190,6190,6190,6190,0
|
|
20230828,155900,1048002040,6190,6190,6190,6190,0
|
|
20230828,155800,1048002040,6190,6190,6190,6190,0
|
|
20230828,155700,1048002040,6190,6190,6190,6190,0
|
|
20230828,155600,1048002040,6190,6190,6190,6190,0
|
|
20230828,155500,1048002040,6190,6190,6190,6190,0
|
|
20230828,155400,1048002040,6190,6190,6190,6190,0
|
|
20230828,155300,1048002040,6190,6190,6190,6190,0
|
|
20230828,155200,1048002040,6190,6190,6190,6190,0
|
|
20230828,155100,1048002040,6190,6190,6190,6190,0
|
|
20230828,155000,1048002040,6190,6190,6190,6190,0
|
|
20230828,154900,1048002040,6190,6190,6190,6190,0
|
|
20230828,154800,1048002040,6190,6190,6190,6190,0
|
|
20230828,154700,1048002040,6190,6190,6190,6190,0
|
|
20230828,154600,1048002040,6190,6190,6190,6190,0
|
|
20230828,154500,1048002040,6190,6190,6190,6190,0
|
|
20230828,154400,1048002040,6190,6190,6190,6190,0
|
|
20230828,154300,1048002040,6190,6190,6190,6190,0
|
|
20230828,154200,1048002040,6190,6190,6190,6190,0
|
|
20230828,154100,1048002040,6190,6190,6190,6190,0
|
|
20230828,154000,1048002040,6190,6190,6190,6190,0
|
|
20230828,153900,1048002040,6190,6190,6190,6190,0
|
|
20230828,153800,1048002040,6190,6190,6190,6190,0
|
|
20230828,153700,1048002040,6190,6190,6190,6190,0
|
|
20230828,153600,1048002040,6190,6190,6190,6190,0
|
|
20230828,153500,1048002040,6190,6190,6190,6190,0
|
|
20230828,153400,1048002040,6190,6190,6190,6190,0
|
|
20230828,153300,1048002040,6190,6190,6190,6190,0
|
|
20230828,153200,1048002040,6190,6190,6190,6190,0
|
|
20230828,153100,1048002040,6190,6190,6190,6190,762
|
|
20230828,153000,1048002040,6190,6190,6190,6190,762
|
|
20230828,152900,1043285260,6200,6200,6200,6200,0
|
|
20230828,152800,1043285260,6200,6200,6200,6200,0
|
|
20230828,152700,1043285260,6200,6200,6200,6200,0
|
|
20230828,152600,1043285260,6200,6200,6200,6200,0
|
|
20230828,152500,1043285260,6200,6200,6200,6200,0
|
|
20230828,152400,1043285260,6200,6200,6200,6200,0
|
|
20230828,152300,1043285260,6200,6200,6200,6200,0
|
|
20230828,152200,1043285260,6200,6200,6200,6200,0
|
|
20230828,152100,1043285260,6200,6200,6200,6200,0
|
|
20230828,152000,1043285260,6200,6200,6200,6200,0
|
|
20230828,151900,1043285260,6200,6200,6200,6200,2753
|
|
20230828,151800,1026216660,6200,6200,6200,6200,1
|
|
20230828,151700,1026210460,6200,6180,6200,6170,231
|
|
20230828,151600,1024781390,6180,6180,6190,6180,406
|
|
20230828,151500,1022272110,6190,6190,6190,6190,0
|
|
20230828,151400,1022272110,6190,6190,6190,6180,746
|
|
20230828,151300,1017658310,6190,6190,6190,6180,238
|
|
20230828,151200,1016185370,6190,6180,6190,6180,38
|
|
20230828,151100,1015950430,6190,6190,6190,6190,10
|
|
20230828,151000,1015888530,6190,6190,6190,6190,0
|
|
20230828,150900,1015888530,6190,6180,6190,6180,111
|
|
20230828,150800,1015202450,6190,6190,6190,6190,10
|
|
20230828,150700,1015140550,6180,6180,6190,6180,161
|
|
20230828,150600,1014145470,6200,6190,6200,6190,393
|
|
20230828,150500,1011712700,6200,6200,6200,6200,197
|
|
20230828,150400,1010491300,6200,6190,6200,6190,215
|
|
20230828,150300,1009158500,6190,6190,6190,6190,0
|
|
20230828,150200,1009158500,6190,6170,6200,6170,662
|
|
20230828,150100,1005069800,6160,6160,6160,6160,1
|
|
20230828,150000,1005063640,6200,6200,6200,6200,0
|
|
20230828,145900,1005063640,6200,6200,6200,6200,0
|
|
20230828,145800,1005063640,6200,6200,6200,6200,0
|
|
20230828,145700,1005063640,6200,6190,6200,6190,579
|
|
20230828,145600,1001479530,6200,6200,6200,6200,0
|
|
20230828,145500,1001479530,6200,6200,6200,6200,0
|
|
20230828,145400,1001479530,6200,6200,6200,6200,0
|
|
20230828,145300,1001479530,6200,6200,6200,6200,10
|
|
20230828,145200,1001417530,6180,6180,6180,6180,184
|
|
20230828,145100,1000280410,6200,6200,6200,6200,100
|
|
20230828,145000,999660410,6200,6150,6200,6150,910
|
|
20230828,144900,994028410,6200,6200,6200,6180,1284
|
|
20230828,144800,986092690,6200,6200,6200,6200,0
|
|
20230828,144700,986092690,6200,6160,6200,6160,403
|
|
20230828,144600,983606210,6200,6200,6200,6200,2
|
|
20230828,144500,983593810,6200,6200,6200,6200,0
|
|
20230828,144400,983593810,6200,6200,6200,6200,0
|
|
20230828,144300,983593810,6200,6200,6200,6160,53
|
|
20230828,144200,983266530,6150,6190,6190,6150,5000
|
|
20230828,144100,952496900,6210,6200,6210,6200,100
|
|
20230828,144000,951876700,6220,6220,6220,6220,0
|
|
20230828,143900,951876700,6220,6220,6220,6220,0
|
|
20230828,143800,951876700,6220,6220,6220,6220,0
|
|
20230828,143700,951876700,6220,6220,6220,6220,0
|
|
20230828,143600,951876700,6220,6220,6220,6220,0
|
|
20230828,143500,951876700,6220,6210,6220,6210,110
|
|
20230828,143400,951193500,6220,6220,6220,6220,0
|
|
20230828,143300,951193500,6220,6220,6220,6220,0
|
|
20230828,143200,951193500,6220,6220,6220,6220,0
|
|
20230828,143100,951193500,6220,6220,6220,6220,0
|
|
20230828,143000,951193500,6220,6220,6220,6220,0
|
|
20230828,142900,951193500,6220,6230,6230,6170,571
|
|
20230828,142800,947649280,6230,6230,6230,6230,0
|
|
20230828,142700,947649280,6230,6200,6230,6200,521
|
|
20230828,142600,944412760,6200,6190,6200,6180,121
|
|
20230828,142500,943664680,6190,6190,6190,6190,100
|
|
20230828,142400,943045680,6210,6210,6230,6210,4734
|
|
20230828,142300,913607600,6210,6170,6210,6170,544
|
|
20230828,142200,910250740,6230,6200,6230,6160,13688
|
|
20230828,142100,825279810,6210,6190,6210,6170,3225
|
|
20230828,142000,805356330,6190,6190,6190,6190,370
|
|
20230828,141900,803066030,6210,6170,6210,6170,121
|
|
20230828,141800,802319110,6170,6150,6170,6150,8375
|
|
20230828,141700,750805340,6150,6150,6150,6150,201
|
|
20230828,141600,749569190,6140,6140,6140,6140,236
|
|
20230828,141500,748120150,6150,6170,6170,6150,143
|
|
20230828,141400,747240680,6170,6180,6180,6160,379
|
|
20230828,141300,744906010,6180,6180,6180,6180,0
|
|
20230828,141200,744906010,6180,6180,6180,6180,0
|
|
20230828,141100,744906010,6180,6180,6180,6180,0
|
|
20230828,141000,744906010,6180,6180,6180,6180,10
|
|
20230828,140900,744844210,6180,6200,6200,6180,549
|
|
20230828,140800,741447790,6210,6210,6210,6210,0
|
|
20230828,140700,741447790,6210,6210,6210,6210,13
|
|
20230828,140600,741367060,6210,6210,6210,6210,0
|
|
20230828,140500,741367060,6210,6210,6210,6210,0
|
|
20230828,140400,741367060,6210,6210,6210,6210,10
|
|
20230828,140300,741304960,6190,6190,6220,6190,275
|
|
20230828,140200,739602110,6220,6220,6220,6220,0
|
|
20230828,140100,739602110,6220,6220,6220,6220,40
|
|
20230828,140000,739353310,6220,6220,6220,6220,188
|
|
20230828,135900,738183950,6220,6210,6220,6190,533
|
|
20230828,135800,734875970,6220,6220,6220,6220,0
|
|
20230828,135700,734875970,6220,6220,6220,6220,0
|
|
20230828,135600,734875970,6220,6220,6220,6220,0
|
|
20230828,135500,734875970,6220,6210,6220,6210,30
|
|
20230828,135400,734689620,6220,6210,6220,6210,808
|
|
20230828,135300,729671840,6210,6210,6210,6210,0
|
|
20230828,135200,729671840,6210,6210,6210,6210,259
|
|
20230828,135100,728063450,6210,6210,6210,6210,0
|
|
20230828,135000,728063450,6210,6210,6220,6210,411
|
|
20230828,134900,725511040,6200,6200,6200,6200,641
|
|
20230828,134800,721536840,6200,6200,6200,6200,0
|
|
20230828,134700,721536840,6200,6200,6200,6200,0
|
|
20230828,134600,721536840,6200,6200,6200,6200,0
|
|
20230828,134500,721536840,6200,6200,6200,6200,2
|
|
20230828,134400,721524440,6200,6200,6200,6200,1
|
|
20230828,134300,721518240,6200,6190,6200,6190,436
|
|
20230828,134200,718819300,6200,6200,6200,6200,751
|
|
20230828,134100,714163100,6200,6200,6200,6200,10
|
|
20230828,134000,714101100,6190,6190,6190,6190,240
|
|
20230828,133900,712615500,6190,6190,6190,6190,0
|
|
20230828,133800,712615500,6190,6180,6190,6180,813
|
|
20230828,133700,707591060,6180,6160,6180,6160,1388
|
|
20230828,133600,699040780,6180,6180,6180,6180,0
|
|
20230828,133500,699040780,6180,6180,6180,6180,0
|
|
20230828,133400,699040780,6180,6180,6180,6180,0
|
|
20230828,133300,699040780,6180,6180,6180,6180,0
|
|
20230828,133200,699040780,6180,6180,6180,6180,0
|
|
20230828,133100,699040780,6180,6180,6180,6180,0
|
|
20230828,133000,699040780,6180,6180,6180,6180,18
|
|
20230828,132900,698929540,6180,6180,6180,6180,0
|
|
20230828,132800,698929540,6180,6180,6180,6180,0
|
|
20230828,132700,698929540,6180,6180,6180,6180,10
|
|
20230828,132600,698867740,6150,6150,6150,6150,0
|
|
20230828,132500,698867740,6150,6150,6150,6150,5
|
|
20230828,132400,698836990,6150,6150,6150,6150,18
|
|
20230828,132300,698726290,6180,6180,6180,6180,0
|
|
20230828,132200,698726290,6180,6180,6180,6180,0
|
|
20230828,132100,698726290,6180,6180,6180,6180,0
|
|
20230828,132000,698726290,6180,6130,6180,6130,121
|
|
20230828,131900,697984060,6130,6150,6150,6130,278
|
|
20230828,131800,696275940,6150,6170,6170,6150,933
|
|
20230828,131700,690536780,6180,6180,6180,6180,0
|
|
20230828,131600,690536780,6180,6180,6180,6180,0
|
|
20230828,131500,690536780,6180,6180,6180,6180,0
|
|
20230828,131400,690536780,6180,6180,6180,6180,0
|
|
20230828,131300,690536780,6180,6180,6180,6180,0
|
|
20230828,131200,690536780,6180,6180,6180,6180,0
|
|
20230828,131100,690536780,6180,6180,6180,6180,0
|
|
20230828,131000,690536780,6180,6180,6180,6180,0
|
|
20230828,130900,690536780,6180,6180,6180,6180,0
|
|
20230828,130800,690536780,6180,6180,6180,6180,0
|
|
20230828,130700,690536780,6180,6180,6180,6180,0
|
|
20230828,130600,690536780,6180,6180,6180,6180,0
|
|
20230828,130500,690536780,6180,6170,6180,6170,53
|
|
20230828,130400,690209670,6180,6180,6180,6180,0
|
|
20230828,130300,690209670,6180,6180,6180,6180,0
|
|
20230828,130200,690209670,6180,6180,6180,6180,50
|
|
20230828,130100,689900670,6180,6180,6180,6180,0
|
|
20230828,130000,689900670,6180,6180,6180,6180,0
|
|
20230828,125900,689900670,6180,6180,6180,6180,0
|
|
20230828,125800,689900670,6180,6180,6180,6180,83
|
|
20230828,125700,689387730,6180,6180,6180,6180,0
|
|
20230828,125600,689387730,6180,6180,6180,6180,150
|
|
20230828,125500,688460730,6190,6200,6200,6190,400
|
|
20230828,125400,685982730,6200,6200,6200,6200,0
|
|
20230828,125300,685982730,6200,6200,6200,6200,2
|
|
20230828,125200,685970330,6210,6180,6210,6180,110
|
|
20230828,125100,685289930,6180,6180,6180,6180,1
|
|
20230828,125000,685283750,6150,6120,6150,6120,3000
|
|
20230828,124900,666844540,6100,6100,6100,6100,0
|
|
20230828,124800,666844540,6100,6100,6100,6100,1
|
|
20230828,124700,666838440,6100,6120,6120,6100,653
|
|
20230828,124600,662853640,6130,6130,6130,6130,0
|
|
20230828,124500,662853640,6130,6130,6130,6130,0
|
|
20230828,124400,662853640,6130,6130,6130,6130,0
|
|
20230828,124300,662853640,6130,6130,6130,6130,2
|
|
20230828,124200,662841380,6130,6130,6130,6130,32
|
|
20230828,124100,662645220,6140,6140,6140,6140,0
|
|
20230828,124000,662645220,6140,6140,6140,6140,0
|
|
20230828,123900,662645220,6140,6140,6140,6140,0
|
|
20230828,123800,662645220,6140,6140,6140,6140,0
|
|
20230828,123700,662645220,6140,6130,6140,6130,200
|
|
20230828,123600,661418290,6140,6140,6140,6140,0
|
|
20230828,123500,661418290,6140,6140,6140,6140,0
|
|
20230828,123400,661418290,6140,6140,6140,6140,0
|
|
20230828,123300,661418290,6140,6140,6140,6140,0
|
|
20230828,123200,661418290,6140,6140,6140,6140,0
|
|
20230828,123100,661418290,6140,6140,6140,6140,0
|
|
20230828,123000,661418290,6140,6140,6140,6140,0
|
|
20230828,122900,661418290,6140,6140,6140,6140,0
|
|
20230828,122800,661418290,6140,6140,6140,6140,0
|
|
20230828,122700,661418290,6140,6140,6140,6140,0
|
|
20230828,122600,661418290,6140,6130,6140,6130,5
|
|
20230828,122500,661387630,6100,6100,6100,6100,0
|
|
20230828,122400,661387630,6100,6100,6100,6100,0
|
|
20230828,122300,661387630,6100,6110,6110,6100,500
|
|
20230828,122200,658335620,6110,6110,6110,6110,0
|
|
20230828,122100,658335620,6110,6110,6110,6110,0
|
|
20230828,122000,658335620,6110,6110,6110,6110,0
|
|
20230828,121900,658335620,6110,6110,6110,6110,0
|
|
20230828,121800,658335620,6110,6110,6110,6110,0
|
|
20230828,121700,658335620,6110,6110,6110,6110,0
|
|
20230828,121600,658335620,6110,6110,6110,6110,0
|
|
20230828,121500,658335620,6110,6110,6110,6110,0
|
|
20230828,121400,658335620,6110,6110,6110,6110,0
|
|
20230828,121300,658335620,6110,6110,6110,6110,0
|
|
20230828,121200,658335620,6110,6110,6110,6110,303
|
|
20230828,121100,656484290,6100,6100,6100,6100,0
|
|
20230828,121000,656484290,6100,6100,6100,6100,0
|
|
20230828,120900,656484290,6100,6120,6120,6100,1001
|
|
20230828,120800,650367160,6120,6120,6120,6120,100
|
|
20230828,120700,649755160,6120,6120,6120,6120,0
|
|
20230828,120600,649755160,6120,6120,6120,6120,0
|
|
20230828,120500,649755160,6120,6120,6120,6120,150
|
|
20230828,120400,648837160,6120,6120,6120,6120,174
|
|
20230828,120300,647772280,6140,6140,6140,6140,0
|
|
20230828,120200,647772280,6140,6140,6140,6140,1
|
|
20230828,120100,647766140,6140,6140,6140,6140,0
|
|
20230828,120000,647766140,6140,6140,6140,6140,700
|
|
20230828,115900,643468140,6110,6110,6110,6110,0
|
|
20230828,115800,643468140,6110,6110,6110,6110,0
|
|
20230828,115700,643468140,6110,6120,6120,6110,782
|
|
20230828,115600,638687700,6150,6150,6150,6150,0
|
|
20230828,115500,638687700,6150,6150,6150,6150,0
|
|
20230828,115400,638687700,6150,6150,6150,6150,0
|
|
20230828,115300,638687700,6150,6150,6150,6150,0
|
|
20230828,115200,638687700,6150,6140,6150,6140,200
|
|
20230828,115100,637458700,6150,6150,6150,6150,0
|
|
20230828,115000,637458700,6150,6150,6150,6150,30
|
|
20230828,114900,637274200,6150,6150,6150,6150,38
|
|
20230828,114800,637040500,6150,6120,6150,6120,553
|
|
20230828,114700,633656050,6110,6110,6110,6110,0
|
|
20230828,114600,633656050,6110,6110,6110,6110,1
|
|
20230828,114500,633649940,6120,6120,6120,6120,0
|
|
20230828,114400,633649940,6120,6120,6120,6120,0
|
|
20230828,114300,633649940,6120,6120,6120,6120,500
|
|
20230828,114200,630589940,6120,6120,6120,6120,1009
|
|
20230828,114100,624414860,6120,6120,6120,6120,0
|
|
20230828,114000,624414860,6120,6150,6150,6120,2930
|
|
20230828,113900,606403960,6160,6180,6180,6160,1834
|
|
20230828,113800,595090900,6190,6190,6190,6190,0
|
|
20230828,113700,595090900,6190,6190,6190,6190,25
|
|
20230828,113600,594936150,6190,6190,6190,6190,109
|
|
20230828,113500,594261440,6190,6190,6190,6190,0
|
|
20230828,113400,594261440,6190,6200,6200,6190,1000
|
|
20230828,113300,588071220,6220,6220,6220,6220,0
|
|
20230828,113200,588071220,6220,6220,6220,6220,0
|
|
20230828,113100,588071220,6220,6220,6220,6220,0
|
|
20230828,113000,588071220,6220,6220,6220,6220,0
|
|
20230828,112900,588071220,6220,6220,6220,6220,0
|
|
20230828,112800,588071220,6220,6220,6220,6220,100
|
|
20230828,112700,587449220,6220,6220,6220,6220,34
|
|
20230828,112600,587237740,6220,6220,6220,6220,100
|
|
20230828,112500,586615740,6220,6220,6220,6220,0
|
|
20230828,112400,586615740,6220,6220,6220,6220,0
|
|
20230828,112300,586615740,6220,6220,6220,6220,2
|
|
20230828,112200,586603300,6210,6210,6210,6210,0
|
|
20230828,112100,586603300,6210,6210,6210,6210,324
|
|
20230828,112000,584591260,6220,6220,6220,6220,0
|
|
20230828,111900,584591260,6220,6220,6220,6220,0
|
|
20230828,111800,584591260,6220,6220,6220,6220,0
|
|
20230828,111700,584591260,6220,6220,6220,6220,0
|
|
20230828,111600,584591260,6220,6220,6220,6220,0
|
|
20230828,111500,584591260,6220,6220,6220,6220,0
|
|
20230828,111400,584591260,6220,6220,6220,6220,0
|
|
20230828,111300,584591260,6220,6220,6220,6220,1
|
|
20230828,111200,584585040,6220,6220,6220,6220,0
|
|
20230828,111100,584585040,6220,6220,6220,6220,1
|
|
20230828,111000,584578820,6220,6220,6220,6220,0
|
|
20230828,110900,584578820,6220,6220,6220,6220,0
|
|
20230828,110800,584578820,6220,6220,6220,6220,0
|
|
20230828,110700,584578820,6220,6220,6220,6220,0
|
|
20230828,110600,584578820,6220,6220,6220,6220,0
|
|
20230828,110500,584578820,6220,6220,6220,6220,430
|
|
20230828,110400,581904220,6230,6230,6230,6230,0
|
|
20230828,110300,581904220,6230,6230,6230,6230,0
|
|
20230828,110200,581904220,6230,6230,6230,6230,0
|
|
20230828,110100,581904220,6230,6230,6230,6230,62
|
|
20230828,110000,581517960,6230,6230,6230,6230,0
|
|
20230828,105900,581517960,6230,6230,6230,6230,0
|
|
20230828,105800,581517960,6230,6230,6230,6230,0
|
|
20230828,105700,581517960,6230,6230,6230,6230,0
|
|
20230828,105600,581517960,6230,6230,6230,6230,21
|
|
20230828,105500,581387130,6240,6240,6240,6240,0
|
|
20230828,105400,581387130,6240,6240,6240,6240,3
|
|
20230828,105300,581368410,6240,6240,6240,6240,0
|
|
20230828,105200,581368410,6240,6230,6240,6230,401
|
|
20230828,105100,578870170,6230,6230,6230,6230,0
|
|
20230828,105000,578870170,6230,6230,6230,6230,0
|
|
20230828,104900,578870170,6230,6220,6230,6220,227
|
|
20230828,104800,577456560,6220,6220,6220,6220,0
|
|
20230828,104700,577456560,6220,6220,6220,6220,0
|
|
20230828,104600,577456560,6220,6230,6230,6220,43
|
|
20230828,104500,577188770,6220,6220,6220,6220,0
|
|
20230828,104400,577188770,6220,6220,6220,6220,200
|
|
20230828,104300,575944770,6220,6220,6220,6220,0
|
|
20230828,104200,575944770,6220,6230,6230,6220,200
|
|
20230828,104100,574700750,6250,6250,6250,6250,1
|
|
20230828,104000,574694500,6210,6210,6210,6210,128
|
|
20230828,103900,573899620,6210,6210,6210,6210,1001
|
|
20230828,103800,567683410,6210,6210,6210,6210,2000
|
|
20230828,103700,555263410,6210,6210,6210,6210,0
|
|
20230828,103600,555263410,6210,6210,6210,6210,0
|
|
20230828,103500,555263410,6210,6220,6220,6210,324
|
|
20230828,103400,553249730,6220,6220,6220,6220,2
|
|
20230828,103300,553237290,6220,6220,6220,6220,0
|
|
20230828,103200,553237290,6220,6220,6220,6220,0
|
|
20230828,103100,553237290,6220,6220,6220,6220,0
|
|
20230828,103000,553237290,6220,6220,6220,6220,78
|
|
20230828,102900,552752130,6220,6220,6220,6220,0
|
|
20230828,102800,552752130,6220,6220,6220,6220,2000
|
|
20230828,102700,540312130,6220,6220,6220,6220,0
|
|
20230828,102600,540312130,6220,6220,6220,6220,0
|
|
20230828,102500,540312130,6220,6220,6220,6220,1042
|
|
20230828,102400,533830890,6220,6220,6220,6220,0
|
|
20230828,102300,533830890,6220,6230,6230,6220,28
|
|
20230828,102200,533656720,6250,6250,6250,6250,0
|
|
20230828,102100,533656720,6250,6250,6250,6250,1
|
|
20230828,102000,533650470,6250,6230,6250,6210,4000
|
|
20230828,101900,508723590,6230,6230,6230,6230,100
|
|
20230828,101800,508100590,6230,6230,6230,6230,34
|
|
20230828,101700,507888770,6240,6230,6240,6230,302
|
|
20230828,101600,506005810,6230,6220,6230,6220,997
|
|
20230828,101500,499804460,6220,6220,6220,6220,426
|
|
20230828,101400,497154740,6230,6220,6230,6220,7
|
|
20230828,101300,497111180,6220,6220,6220,6220,1
|
|
20230828,101200,497104960,6230,6230,6230,6230,0
|
|
20230828,101100,497104960,6230,6230,6230,6230,402
|
|
20230828,101000,494600500,6220,6240,6240,6220,1183
|
|
20230828,100900,487233030,6240,6250,6250,6240,6276
|
|
20230828,100800,448008430,6250,6250,6250,6250,0
|
|
20230828,100700,448008430,6250,6250,6250,6250,20
|
|
20230828,100600,447883430,6260,6260,6260,6260,4146
|
|
20230828,100500,421929470,6260,6270,6270,6260,900
|
|
20230828,100400,416291470,6260,6260,6260,6260,34
|
|
20230828,100300,416078630,6260,6270,6270,6260,354
|
|
20230828,100200,413862250,6260,6260,6260,6260,966
|
|
20230828,100100,407815090,6250,6240,6250,6240,2744
|
|
20230828,100000,390666050,6240,6240,6240,6240,150
|
|
20230828,095900,389730050,6240,6240,6240,6240,2
|
|
20230828,095800,389717570,6240,6250,6250,6240,1218
|
|
20230828,095700,382115690,6250,6250,6250,6250,50
|
|
20230828,095600,381803190,6250,6250,6250,6250,262
|
|
20230828,095500,380165690,6250,6250,6250,6250,809
|
|
20230828,095400,375109440,6250,6240,6250,6240,2
|
|
20230828,095300,375096950,6240,6250,6250,6240,158
|
|
20230828,095200,374110950,6250,6250,6250,6250,0
|
|
20230828,095100,374110950,6250,6250,6250,6250,36
|
|
20230828,095000,373885950,6250,6240,6250,6240,827
|
|
20230828,094900,368720830,6240,6240,6240,6240,37
|
|
20230828,094800,368489950,6250,6250,6250,6250,1
|
|
20230828,094700,368483700,6250,6250,6250,6250,9
|
|
20230828,094600,368427450,6250,6250,6250,6250,1011
|
|
20230828,094500,362108700,6260,6260,6260,6260,687
|
|
20230828,094400,357808080,6260,6280,6280,6260,959
|
|
20230828,094300,351794230,6280,6280,6280,6280,34
|
|
20230828,094200,351580710,6280,6310,6310,6280,701
|
|
20230828,094100,347168520,6310,6310,6310,6310,413
|
|
20230828,094000,344562490,6310,6350,6350,6300,630
|
|
20230828,093900,340567390,6350,6360,6370,6320,7899
|
|
20230828,093800,290422210,6360,6270,6360,6270,7603
|
|
20230828,093700,242347640,6280,6260,6280,6250,1800
|
|
20230828,093600,231080720,6260,6240,6260,6240,1967
|
|
20230828,093500,218776380,6220,6230,6230,6220,599
|
|
20230828,093400,215050420,6230,6250,6250,6230,13
|
|
20230828,093300,214969220,6260,6270,6300,6260,4677
|
|
20230828,093200,185577090,6280,6220,6280,6220,4042
|
|
20230828,093100,160265040,6230,6210,6230,6210,760
|
|
20230828,093000,155538220,6210,6210,6210,6200,1270
|
|
20230828,092900,147652520,6200,6150,6200,6150,14710
|
|
20230828,092800,56501780,6150,6150,6150,6150,749
|
|
20230828,092700,51895430,6150,6150,6150,6150,500
|
|
20230828,092600,48820430,6150,6150,6150,6150,1
|
|
20230828,092500,48814280,6150,6150,6150,6150,313
|
|
20230828,092400,46889330,6150,6150,6150,6150,433
|
|
20230828,092300,44226380,6150,6150,6150,6150,701
|
|
20230828,092200,39915230,6150,6150,6150,6150,64
|
|
20230828,092100,39521630,6160,6160,6160,6160,100
|
|
20230828,092000,38905630,6140,6140,6150,6140,1651
|
|
20230828,091900,28753920,6120,6120,6120,6120,33
|
|
20230828,091800,28551960,6120,6120,6120,6120,222
|
|
20230828,091700,27193320,6140,6120,6140,6120,102
|
|
20230828,091600,26569050,6100,6100,6100,6100,287
|
|
20230828,091500,24818350,6100,6100,6100,6100,8
|
|
20230828,091400,24769550,6100,6140,6140,6100,16
|
|
20230828,091300,24671740,6100,6110,6110,6100,1058
|
|
20230828,091200,18217930,6120,6120,6120,6120,0
|
|
20230828,091100,18217930,6120,6120,6120,6120,1
|
|
20230828,091000,18211810,6170,6150,6170,6150,184
|
|
20230828,090900,17077500,6150,6150,6150,6150,2
|
|
20230828,090800,17065200,6120,6100,6120,6100,258
|
|
20230828,090700,15491270,6090,6090,6090,6090,127
|
|
20230828,090600,14717840,6110,6090,6110,6090,85
|
|
20230828,090500,14200090,6090,6110,6110,6090,751
|
|
20230828,090400,9624100,6110,6120,6120,6110,273
|
|
20230828,090300,7953440,6120,6190,6190,6120,131
|
|
20230828,090200,7150250,6190,6190,6190,6190,1000
|
|
20230828,090100,960250,6140,6140,6140,6140,0
|
|
20230828,090000,960250,6140,6150,6180,6140,156
|