668 lines
32 KiB
CSV
668 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,200500,927221480,6050,6050,6050,6050,7463
|
|
20230829,200400,927221480,6050,6050,6050,6050,0
|
|
20230829,200300,927221480,6050,6050,6050,6050,0
|
|
20230829,200200,927221480,6050,6050,6050,6050,0
|
|
20230829,200100,927221480,6050,6050,6050,6050,0
|
|
20230829,200000,927221480,6050,6050,6050,6050,0
|
|
20230829,195900,927221480,6050,6050,6050,6050,0
|
|
20230829,195800,927221480,6050,6050,6050,6050,0
|
|
20230829,195700,927221480,6050,6050,6050,6050,0
|
|
20230829,195600,927221480,6050,6050,6050,6050,0
|
|
20230829,195500,927221480,6050,6050,6050,6050,0
|
|
20230829,195400,927221480,6050,6050,6050,6050,0
|
|
20230829,195300,927221480,6050,6050,6050,6050,0
|
|
20230829,195200,927221480,6050,6050,6050,6050,0
|
|
20230829,195100,927221480,6050,6050,6050,6050,0
|
|
20230829,195000,927221480,6050,6050,6050,6050,0
|
|
20230829,194900,927221480,6050,6050,6050,6050,0
|
|
20230829,194800,927221480,6050,6050,6050,6050,0
|
|
20230829,194700,927221480,6050,6050,6050,6050,0
|
|
20230829,194600,927221480,6050,6050,6050,6050,0
|
|
20230829,194500,927221480,6050,6050,6050,6050,0
|
|
20230829,194400,927221480,6050,6050,6050,6050,0
|
|
20230829,194300,927221480,6050,6050,6050,6050,0
|
|
20230829,194200,927221480,6050,6050,6050,6050,0
|
|
20230829,194100,927221480,6050,6050,6050,6050,0
|
|
20230829,194000,927221480,6050,6050,6050,6050,0
|
|
20230829,193900,927221480,6050,6050,6050,6050,0
|
|
20230829,193800,927221480,6050,6050,6050,6050,0
|
|
20230829,193700,927221480,6050,6050,6050,6050,0
|
|
20230829,193600,927221480,6050,6050,6050,6050,0
|
|
20230829,193500,927221480,6050,6050,6050,6050,7463
|
|
20230829,193400,927221480,6050,6050,6050,6050,0
|
|
20230829,193300,927221480,6050,6050,6050,6050,0
|
|
20230829,193200,927221480,6050,6050,6050,6050,0
|
|
20230829,193100,927221480,6050,6050,6050,6050,0
|
|
20230829,193000,927221480,6050,6050,6050,6050,0
|
|
20230829,192900,927221480,6050,6050,6050,6050,0
|
|
20230829,192800,927221480,6050,6050,6050,6050,0
|
|
20230829,192700,927221480,6050,6050,6050,6050,0
|
|
20230829,192600,927221480,6050,6050,6050,6050,0
|
|
20230829,192500,927221480,6050,6050,6050,6050,0
|
|
20230829,192400,927221480,6050,6050,6050,6050,0
|
|
20230829,192300,927221480,6050,6050,6050,6050,0
|
|
20230829,192200,927221480,6050,6050,6050,6050,0
|
|
20230829,192100,927221480,6050,6050,6050,6050,0
|
|
20230829,192000,927221480,6050,6050,6050,6050,0
|
|
20230829,191900,927221480,6050,6050,6050,6050,0
|
|
20230829,191800,927221480,6050,6050,6050,6050,0
|
|
20230829,191700,927221480,6050,6050,6050,6050,0
|
|
20230829,191600,927221480,6050,6050,6050,6050,0
|
|
20230829,191500,927221480,6050,6050,6050,6050,0
|
|
20230829,191400,927221480,6050,6050,6050,6050,0
|
|
20230829,191300,927221480,6050,6050,6050,6050,0
|
|
20230829,191200,927221480,6050,6050,6050,6050,0
|
|
20230829,191100,927221480,6050,6050,6050,6050,0
|
|
20230829,191000,927221480,6050,6050,6050,6050,0
|
|
20230829,190900,927221480,6050,6050,6050,6050,0
|
|
20230829,190800,927221480,6050,6050,6050,6050,0
|
|
20230829,190700,927221480,6050,6050,6050,6050,0
|
|
20230829,190600,927221480,6050,6050,6050,6050,0
|
|
20230829,190500,927221480,6050,6050,6050,6050,7463
|
|
20230829,190400,927221480,6050,6050,6050,6050,0
|
|
20230829,190300,927221480,6050,6050,6050,6050,0
|
|
20230829,190200,927221480,6050,6050,6050,6050,0
|
|
20230829,190100,927221480,6050,6050,6050,6050,0
|
|
20230829,190000,927221480,6050,6050,6050,6050,0
|
|
20230829,185900,927221480,6050,6050,6050,6050,0
|
|
20230829,185800,927221480,6050,6050,6050,6050,0
|
|
20230829,185700,927221480,6050,6050,6050,6050,0
|
|
20230829,185600,927221480,6050,6050,6050,6050,0
|
|
20230829,185500,927221480,6050,6050,6050,6050,0
|
|
20230829,185400,927221480,6050,6050,6050,6050,0
|
|
20230829,185300,927221480,6050,6050,6050,6050,0
|
|
20230829,185200,927221480,6050,6050,6050,6050,0
|
|
20230829,185100,927221480,6050,6050,6050,6050,0
|
|
20230829,185000,927221480,6050,6050,6050,6050,0
|
|
20230829,184900,927221480,6050,6050,6050,6050,0
|
|
20230829,184800,927221480,6050,6050,6050,6050,0
|
|
20230829,184700,927221480,6050,6050,6050,6050,0
|
|
20230829,184600,927221480,6050,6050,6050,6050,0
|
|
20230829,184500,927221480,6050,6050,6050,6050,0
|
|
20230829,184400,927221480,6050,6050,6050,6050,0
|
|
20230829,184300,927221480,6050,6050,6050,6050,0
|
|
20230829,184200,927221480,6050,6050,6050,6050,0
|
|
20230829,184100,927221480,6050,6050,6050,6050,0
|
|
20230829,184000,927221480,6050,6050,6050,6050,0
|
|
20230829,183900,927221480,6050,6050,6050,6050,0
|
|
20230829,183800,927221480,6050,6050,6050,6050,0
|
|
20230829,183700,927221480,6050,6050,6050,6050,0
|
|
20230829,183600,927221480,6050,6050,6050,6050,0
|
|
20230829,183500,927221480,6050,6050,6050,6050,7463
|
|
20230829,183400,927221480,6050,6050,6050,6050,0
|
|
20230829,183300,927221480,6050,6050,6050,6050,0
|
|
20230829,183200,927221480,6050,6050,6050,6050,0
|
|
20230829,183100,927221480,6050,6050,6050,6050,0
|
|
20230829,183000,927221480,6050,6050,6050,6050,0
|
|
20230829,182900,927221480,6050,6050,6050,6050,0
|
|
20230829,182800,927221480,6050,6050,6050,6050,0
|
|
20230829,182700,927221480,6050,6050,6050,6050,0
|
|
20230829,182600,927221480,6050,6050,6050,6050,0
|
|
20230829,182500,927221480,6050,6050,6050,6050,0
|
|
20230829,182400,927221480,6050,6050,6050,6050,0
|
|
20230829,182300,927221480,6050,6050,6050,6050,0
|
|
20230829,182200,927221480,6050,6050,6050,6050,0
|
|
20230829,182100,927221480,6050,6050,6050,6050,0
|
|
20230829,182000,927221480,6050,6050,6050,6050,0
|
|
20230829,181900,927221480,6050,6050,6050,6050,0
|
|
20230829,181800,927221480,6050,6050,6050,6050,0
|
|
20230829,181700,927221480,6050,6050,6050,6050,0
|
|
20230829,181600,927221480,6050,6050,6050,6050,0
|
|
20230829,181500,927221480,6050,6050,6050,6050,0
|
|
20230829,181400,927221480,6050,6050,6050,6050,0
|
|
20230829,181300,927221480,6050,6050,6050,6050,0
|
|
20230829,181200,927221480,6050,6050,6050,6050,0
|
|
20230829,181100,927221480,6050,6050,6050,6050,0
|
|
20230829,181000,927221480,6050,6050,6050,6050,0
|
|
20230829,180900,927221480,6050,6050,6050,6050,0
|
|
20230829,180800,927221480,6050,6050,6050,6050,0
|
|
20230829,180700,927221480,6050,6050,6050,6050,0
|
|
20230829,180600,927221480,6050,6050,6050,6050,0
|
|
20230829,180500,927221480,6050,6050,6050,6050,7463
|
|
20230829,180400,927221480,6050,6050,6050,6050,0
|
|
20230829,180300,927221480,6050,6050,6050,6050,0
|
|
20230829,180200,927221480,6050,6050,6050,6050,0
|
|
20230829,180100,927221480,6050,6050,6050,6050,0
|
|
20230829,180000,927221480,6050,6050,6050,6050,0
|
|
20230829,175900,927221480,6050,6050,6050,6050,0
|
|
20230829,175800,927221480,6050,6050,6050,6050,0
|
|
20230829,175700,927221480,6050,6050,6050,6050,0
|
|
20230829,175600,927221480,6050,6050,6050,6050,0
|
|
20230829,175500,927221480,6050,6050,6050,6050,0
|
|
20230829,175400,927221480,6050,6050,6050,6050,0
|
|
20230829,175300,927221480,6050,6050,6050,6050,0
|
|
20230829,175200,927221480,6050,6050,6050,6050,0
|
|
20230829,175100,927221480,6050,6050,6050,6050,0
|
|
20230829,175000,927221480,6050,6050,6050,6050,0
|
|
20230829,174900,927221480,6050,6050,6050,6050,0
|
|
20230829,174800,927221480,6050,6050,6050,6050,0
|
|
20230829,174700,927221480,6050,6050,6050,6050,0
|
|
20230829,174600,927221480,6050,6050,6050,6050,0
|
|
20230829,174500,927221480,6050,6050,6050,6050,0
|
|
20230829,174400,927221480,6050,6050,6050,6050,0
|
|
20230829,174300,927221480,6050,6050,6050,6050,0
|
|
20230829,174200,927221480,6050,6050,6050,6050,0
|
|
20230829,174100,927221480,6050,6050,6050,6050,0
|
|
20230829,174000,927221480,6050,6050,6050,6050,0
|
|
20230829,173900,927221480,6050,6050,6050,6050,0
|
|
20230829,173800,927221480,6050,6050,6050,6050,0
|
|
20230829,173700,927221480,6050,6050,6050,6050,0
|
|
20230829,173600,927221480,6050,6050,6050,6050,0
|
|
20230829,173500,927221480,6050,6050,6050,6050,7463
|
|
20230829,173400,927221480,6050,6050,6050,6050,0
|
|
20230829,173300,927221480,6050,6050,6050,6050,0
|
|
20230829,173200,927221480,6050,6050,6050,6050,0
|
|
20230829,173100,927221480,6050,6050,6050,6050,0
|
|
20230829,173000,927221480,6050,6050,6050,6050,0
|
|
20230829,172900,927221480,6050,6050,6050,6050,0
|
|
20230829,172800,927221480,6050,6050,6050,6050,0
|
|
20230829,172700,927221480,6050,6050,6050,6050,0
|
|
20230829,172600,927221480,6050,6050,6050,6050,0
|
|
20230829,172500,927221480,6050,6050,6050,6050,0
|
|
20230829,172400,927221480,6050,6050,6050,6050,0
|
|
20230829,172300,927221480,6050,6050,6050,6050,0
|
|
20230829,172200,927221480,6050,6050,6050,6050,0
|
|
20230829,172100,927221480,6050,6050,6050,6050,0
|
|
20230829,172000,927221480,6050,6050,6050,6050,0
|
|
20230829,171900,927221480,6050,6050,6050,6050,0
|
|
20230829,171800,927221480,6050,6050,6050,6050,0
|
|
20230829,171700,927221480,6050,6050,6050,6050,0
|
|
20230829,171600,927221480,6050,6050,6050,6050,0
|
|
20230829,171500,927221480,6050,6050,6050,6050,0
|
|
20230829,171400,927221480,6050,6050,6050,6050,0
|
|
20230829,171300,927221480,6050,6050,6050,6050,0
|
|
20230829,171200,927221480,6050,6050,6050,6050,0
|
|
20230829,171100,927221480,6050,6050,6050,6050,0
|
|
20230829,171000,927221480,6050,6050,6050,6050,0
|
|
20230829,170900,927221480,6050,6050,6050,6050,0
|
|
20230829,170800,927221480,6050,6050,6050,6050,0
|
|
20230829,170700,927221480,6050,6050,6050,6050,0
|
|
20230829,170600,927221480,6050,6050,6050,6050,0
|
|
20230829,170500,927221480,6050,6050,6050,6050,7463
|
|
20230829,170400,927221480,6050,6050,6050,6050,0
|
|
20230829,170300,927221480,6050,6050,6050,6050,0
|
|
20230829,170200,927221480,6050,6050,6050,6050,0
|
|
20230829,170100,927221480,6050,6050,6050,6050,0
|
|
20230829,170000,927221480,6050,6050,6050,6050,0
|
|
20230829,165900,927221480,6050,6050,6050,6050,0
|
|
20230829,165800,927221480,6050,6050,6050,6050,0
|
|
20230829,165700,927221480,6050,6050,6050,6050,0
|
|
20230829,165600,927221480,6050,6050,6050,6050,0
|
|
20230829,165500,927221480,6050,6050,6050,6050,0
|
|
20230829,165400,927221480,6050,6050,6050,6050,0
|
|
20230829,165300,927221480,6050,6050,6050,6050,0
|
|
20230829,165200,927221480,6050,6050,6050,6050,0
|
|
20230829,165100,927221480,6050,6050,6050,6050,0
|
|
20230829,165000,927221480,6050,6050,6050,6050,0
|
|
20230829,164900,927221480,6050,6050,6050,6050,0
|
|
20230829,164800,927221480,6050,6050,6050,6050,0
|
|
20230829,164700,927221480,6050,6050,6050,6050,0
|
|
20230829,164600,927221480,6050,6050,6050,6050,0
|
|
20230829,164500,927221480,6050,6050,6050,6050,0
|
|
20230829,164400,927221480,6050,6050,6050,6050,0
|
|
20230829,164300,927221480,6050,6050,6050,6050,0
|
|
20230829,164200,927221480,6050,6050,6050,6050,0
|
|
20230829,164100,927221480,6050,6050,6050,6050,0
|
|
20230829,164000,927221480,6050,6050,6050,6050,0
|
|
20230829,163900,927221480,6050,6050,6050,6050,0
|
|
20230829,163800,927221480,6050,6050,6050,6050,0
|
|
20230829,163700,927221480,6050,6050,6050,6050,0
|
|
20230829,163600,927221480,6050,6050,6050,6050,0
|
|
20230829,163500,927221480,6050,6050,6050,6050,7463
|
|
20230829,163400,927221480,6050,6050,6050,6050,0
|
|
20230829,163300,927221480,6050,6050,6050,6050,0
|
|
20230829,163200,927221480,6050,6050,6050,6050,0
|
|
20230829,163100,927221480,6050,6050,6050,6050,0
|
|
20230829,163000,927221480,6050,6050,6050,6050,0
|
|
20230829,162900,927221480,6050,6050,6050,6050,0
|
|
20230829,162800,927221480,6050,6050,6050,6050,0
|
|
20230829,162700,927221480,6050,6050,6050,6050,0
|
|
20230829,162600,927221480,6050,6050,6050,6050,0
|
|
20230829,162500,927221480,6050,6050,6050,6050,0
|
|
20230829,162400,927221480,6050,6050,6050,6050,0
|
|
20230829,162300,927221480,6050,6050,6050,6050,0
|
|
20230829,162200,927221480,6050,6050,6050,6050,0
|
|
20230829,162100,927221480,6050,6050,6050,6050,0
|
|
20230829,162000,927221480,6050,6050,6050,6050,0
|
|
20230829,161900,927221480,6050,6050,6050,6050,0
|
|
20230829,161800,927221480,6050,6050,6050,6050,0
|
|
20230829,161700,927221480,6050,6050,6050,6050,0
|
|
20230829,161600,927221480,6050,6050,6050,6050,0
|
|
20230829,161500,927221480,6050,6050,6050,6050,0
|
|
20230829,161400,927221480,6050,6050,6050,6050,0
|
|
20230829,161300,927221480,6050,6050,6050,6050,0
|
|
20230829,161200,927221480,6050,6050,6050,6050,0
|
|
20230829,161100,927221480,6050,6050,6050,6050,0
|
|
20230829,161000,927221480,6050,6050,6050,6050,0
|
|
20230829,160900,927221480,6050,6050,6050,6050,0
|
|
20230829,160800,927221480,6050,6050,6050,6050,0
|
|
20230829,160700,927221480,6050,6050,6050,6050,0
|
|
20230829,160600,927221480,6050,6050,6050,6050,0
|
|
20230829,160500,927221480,6050,6050,6050,6050,7463
|
|
20230829,160400,927221480,6050,6050,6050,6050,0
|
|
20230829,160300,927221480,6050,6050,6050,6050,0
|
|
20230829,160200,927221480,6050,6050,6050,6050,0
|
|
20230829,160100,927221480,6050,6050,6050,6050,0
|
|
20230829,160000,927221480,6050,6050,6050,6050,0
|
|
20230829,155900,927221480,6050,6050,6050,6050,0
|
|
20230829,155800,927221480,6050,6050,6050,6050,0
|
|
20230829,155700,927221480,6050,6050,6050,6050,0
|
|
20230829,155600,927221480,6050,6050,6050,6050,0
|
|
20230829,155500,927221480,6050,6050,6050,6050,0
|
|
20230829,155400,927221480,6050,6050,6050,6050,0
|
|
20230829,155300,927221480,6050,6050,6050,6050,0
|
|
20230829,155200,927221480,6050,6050,6050,6050,0
|
|
20230829,155100,927221480,6050,6050,6050,6050,0
|
|
20230829,155000,927221480,6050,6050,6050,6050,0
|
|
20230829,154900,927221480,6050,6050,6050,6050,0
|
|
20230829,154800,927221480,6050,6050,6050,6050,0
|
|
20230829,154700,927221480,6050,6050,6050,6050,0
|
|
20230829,154600,927221480,6050,6050,6050,6050,0
|
|
20230829,154500,927221480,6050,6050,6050,6050,0
|
|
20230829,154400,927221480,6050,6050,6050,6050,0
|
|
20230829,154300,927221480,6050,6050,6050,6050,0
|
|
20230829,154200,927221480,6050,6050,6050,6050,0
|
|
20230829,154100,927221480,6050,6050,6050,6050,0
|
|
20230829,154000,927221480,6050,6050,6050,6050,0
|
|
20230829,153900,927221480,6050,6050,6050,6050,0
|
|
20230829,153800,927221480,6050,6050,6050,6050,0
|
|
20230829,153700,927221480,6050,6050,6050,6050,0
|
|
20230829,153600,927221480,6050,6050,6050,6050,0
|
|
20230829,153500,927221480,6050,6050,6050,6050,7463
|
|
20230829,153400,927221480,6050,6050,6050,6050,0
|
|
20230829,153300,927221480,6050,6050,6050,6050,0
|
|
20230829,153200,927221480,6050,6050,6050,6050,0
|
|
20230829,153100,927221480,6050,6050,6050,6050,0
|
|
20230829,153000,927221480,6050,6050,6050,6050,7463
|
|
20230829,152900,882070330,6110,6110,6110,6110,0
|
|
20230829,152800,882070330,6110,6110,6110,6110,0
|
|
20230829,152700,882070330,6110,6110,6110,6110,0
|
|
20230829,152600,882070330,6110,6110,6110,6110,0
|
|
20230829,152500,882070330,6110,6110,6110,6110,0
|
|
20230829,152400,882070330,6110,6110,6110,6110,0
|
|
20230829,152300,882070330,6110,6110,6110,6110,0
|
|
20230829,152200,882070330,6110,6110,6110,6110,0
|
|
20230829,152100,882070330,6110,6110,6110,6110,0
|
|
20230829,152000,882070330,6110,6110,6110,6110,0
|
|
20230829,151900,882070330,6110,6080,6110,6080,71
|
|
20230829,151800,881637720,6110,6070,6110,6070,141
|
|
20230829,151700,880780250,6110,6110,6110,6070,59
|
|
20230829,151600,880421320,6070,6070,6080,6070,375
|
|
20230829,151500,878143350,6080,6090,6090,6070,1739
|
|
20230829,151400,867579060,6080,6080,6080,6080,200
|
|
20230829,151300,866363060,6080,6100,6100,6080,17
|
|
20230829,151200,866259510,6100,6100,6100,6100,83
|
|
20230829,151100,865753210,6100,6100,6100,6100,24
|
|
20230829,151000,865606810,6110,6110,6110,6110,0
|
|
20230829,150900,865606810,6110,6110,6110,6110,0
|
|
20230829,150800,865606810,6110,6110,6110,6110,5
|
|
20230829,150700,865576260,6080,6100,6100,6080,1000
|
|
20230829,150600,859488070,6120,6120,6120,6120,0
|
|
20230829,150500,859488070,6120,6120,6120,6120,0
|
|
20230829,150400,859488070,6120,6120,6120,6120,100
|
|
20230829,150300,858876070,6120,6100,6120,6090,360
|
|
20230829,150200,856675950,6100,6100,6100,6100,5
|
|
20230829,150100,856645450,6120,6120,6120,6120,0
|
|
20230829,150000,856645450,6120,6120,6120,6120,0
|
|
20230829,145900,856645450,6120,6120,6120,6120,200
|
|
20230829,145800,855421450,6110,6110,6110,6110,0
|
|
20230829,145700,855421450,6110,6110,6110,6110,0
|
|
20230829,145600,855421450,6110,6110,6110,6110,338
|
|
20230829,145500,853356270,6100,6100,6100,6100,0
|
|
20230829,145400,853356270,6100,6100,6100,6100,0
|
|
20230829,145300,853356270,6100,6100,6100,6100,0
|
|
20230829,145200,853356270,6100,6100,6100,6100,2
|
|
20230829,145100,853344070,6100,6100,6100,6100,12
|
|
20230829,145000,853270870,6100,6100,6100,6090,982
|
|
20230829,144900,847288030,6100,6100,6100,6100,110
|
|
20230829,144800,846617030,6110,6110,6110,6110,0
|
|
20230829,144700,846617030,6110,6110,6110,6110,12
|
|
20230829,144600,846543710,6110,6130,6130,6110,141
|
|
20230829,144500,845679400,6150,6150,6150,6150,0
|
|
20230829,144400,845679400,6150,6150,6150,6150,0
|
|
20230829,144300,845679400,6150,6140,6150,6140,2
|
|
20230829,144200,845667110,6150,6150,6150,6150,0
|
|
20230829,144100,845667110,6150,6120,6150,6090,5603
|
|
20230829,144000,811490840,6150,6150,6150,6150,0
|
|
20230829,143900,811490840,6150,6150,6150,6150,0
|
|
20230829,143800,811490840,6150,6150,6150,6150,0
|
|
20230829,143700,811490840,6150,6150,6150,6150,0
|
|
20230829,143600,811490840,6150,6150,6150,6150,0
|
|
20230829,143500,811490840,6150,6150,6150,6150,0
|
|
20230829,143400,811490840,6150,6150,6150,6150,300
|
|
20230829,143300,809645840,6170,6170,6170,6170,0
|
|
20230829,143200,809645840,6170,6170,6170,6170,0
|
|
20230829,143100,809645840,6170,6170,6170,6170,0
|
|
20230829,143000,809645840,6170,6170,6170,6170,0
|
|
20230829,142900,809645840,6170,6170,6170,6170,0
|
|
20230829,142800,809645840,6170,6180,6180,6120,461
|
|
20230829,142700,806823330,6180,6180,6180,6180,0
|
|
20230829,142600,806823330,6180,6130,6200,6130,7881
|
|
20230829,142500,758165400,6110,6110,6130,6110,507
|
|
20230829,142400,755062190,6110,6110,6110,6110,1
|
|
20230829,142300,755056080,6120,6120,6120,6120,0
|
|
20230829,142200,755056080,6120,6120,6120,6120,1
|
|
20230829,142100,755049960,6120,6120,6120,6120,0
|
|
20230829,142000,755049960,6120,6120,6120,6120,10
|
|
20230829,141900,754988760,6110,6110,6110,6110,0
|
|
20230829,141800,754988760,6110,6110,6110,6110,0
|
|
20230829,141700,754988760,6110,6110,6110,6110,63
|
|
20230829,141600,754603830,6110,6110,6110,6110,25
|
|
20230829,141500,754451080,6120,6110,6120,6110,28
|
|
20230829,141400,754279970,6120,6110,6120,6110,999
|
|
20230829,141300,748176060,6110,6110,6110,6110,0
|
|
20230829,141200,748176060,6110,6110,6110,6110,1
|
|
20230829,141100,748169950,6110,6110,6110,6110,386
|
|
20230829,141000,745811490,6120,6110,6120,6110,364
|
|
20230829,140900,743587440,6110,6080,6110,6080,574
|
|
20230829,140800,740096590,6100,6080,6100,6080,1050
|
|
20230829,140700,733695590,6070,6100,6100,6070,2000
|
|
20230829,140600,721526080,6120,6120,6120,6120,15
|
|
20230829,140500,721434280,6120,6110,6120,6110,3
|
|
20230829,140400,721415940,6090,6100,6100,6090,20
|
|
20230829,140300,721294040,6110,6110,6110,6110,5
|
|
20230829,140200,721263490,6110,6110,6110,6110,0
|
|
20230829,140100,721263490,6110,6110,6110,6110,620
|
|
20230829,140000,717475290,6110,6110,6110,6110,17
|
|
20230829,135900,717371420,6110,6110,6110,6110,3
|
|
20230829,135800,717353090,6110,6110,6110,6110,0
|
|
20230829,135700,717353090,6110,6110,6110,6110,11
|
|
20230829,135600,717285880,6110,6110,6110,6110,10
|
|
20230829,135500,717224780,6120,6120,6120,6120,1
|
|
20230829,135400,717218660,6090,6090,6090,6090,543
|
|
20230829,135300,713911790,6120,6120,6120,6120,1
|
|
20230829,135200,713905670,6100,6100,6100,6100,0
|
|
20230829,135100,713905670,6100,6100,6100,6100,0
|
|
20230829,135000,713905670,6100,6100,6100,6100,0
|
|
20230829,134900,713905670,6100,6100,6100,6100,50
|
|
20230829,134800,713600670,6100,6100,6100,6100,0
|
|
20230829,134700,713600670,6100,6100,6100,6100,0
|
|
20230829,134600,713600670,6100,6100,6100,6100,0
|
|
20230829,134500,713600670,6100,6100,6100,6100,328
|
|
20230829,134400,711599870,6100,6100,6100,6090,528
|
|
20230829,134300,708379330,6120,6120,6120,6120,2
|
|
20230829,134200,708367090,6090,6090,6090,6090,0
|
|
20230829,134100,708367090,6090,6090,6090,6090,110
|
|
20230829,134000,707697190,6090,6120,6120,6090,1500
|
|
20230829,133900,698532180,6120,6120,6120,6120,0
|
|
20230829,133800,698532180,6120,6120,6120,6120,0
|
|
20230829,133700,698532180,6120,6120,6120,6120,2
|
|
20230829,133600,698519940,6120,6120,6120,6120,0
|
|
20230829,133500,698519940,6120,6120,6120,6120,0
|
|
20230829,133400,698519940,6120,6120,6120,6120,0
|
|
20230829,133300,698519940,6120,6120,6120,6120,20
|
|
20230829,133200,698397540,6120,6120,6120,6120,0
|
|
20230829,133100,698397540,6120,6120,6120,6120,7
|
|
20230829,133000,698354700,6140,6140,6140,6140,0
|
|
20230829,132900,698354700,6140,6140,6140,6140,0
|
|
20230829,132800,698354700,6140,6140,6140,6140,0
|
|
20230829,132700,698354700,6140,6140,6140,6140,2
|
|
20230829,132600,698342420,6110,6110,6110,6110,1
|
|
20230829,132500,698336310,6140,6140,6140,6140,0
|
|
20230829,132400,698336310,6140,6120,6140,6120,23
|
|
20230829,132300,698195530,6140,6140,6140,6140,0
|
|
20230829,132200,698195530,6140,6140,6140,6140,90
|
|
20230829,132100,697642930,6140,6140,6140,6140,2
|
|
20230829,132000,697630650,6100,6100,6100,6100,4640
|
|
20230829,131900,669326650,6100,6110,6110,6090,6000
|
|
20230829,131800,632769850,6110,6160,6160,6100,3087
|
|
20230829,131700,613912700,6170,6170,6170,6170,0
|
|
20230829,131600,613912700,6170,6170,6170,6170,0
|
|
20230829,131500,613912700,6170,6170,6170,6170,0
|
|
20230829,131400,613912700,6170,6170,6170,6170,0
|
|
20230829,131300,613912700,6170,6170,6170,6170,0
|
|
20230829,131200,613912700,6170,6170,6170,6170,100
|
|
20230829,131100,613295700,6190,6190,6190,6190,300
|
|
20230829,131000,611438700,6220,6220,6220,6220,0
|
|
20230829,130900,611438700,6220,6220,6220,6220,0
|
|
20230829,130800,611438700,6220,6220,6220,6220,0
|
|
20230829,130700,611438700,6220,6220,6220,6220,0
|
|
20230829,130600,611438700,6220,6220,6220,6220,0
|
|
20230829,130500,611438700,6220,6220,6220,6220,0
|
|
20230829,130400,611438700,6220,6220,6220,6220,0
|
|
20230829,130300,611438700,6220,6220,6220,6220,0
|
|
20230829,130200,611438700,6220,6220,6220,6220,0
|
|
20230829,130100,611438700,6220,6220,6220,6220,0
|
|
20230829,130000,611438700,6220,6220,6220,6220,0
|
|
20230829,125900,611438700,6220,6220,6220,6220,0
|
|
20230829,125800,611438700,6220,6220,6220,6220,0
|
|
20230829,125700,611438700,6220,6220,6220,6220,0
|
|
20230829,125600,611438700,6220,6220,6220,6220,0
|
|
20230829,125500,611438700,6220,6220,6220,6220,0
|
|
20230829,125400,611438700,6220,6210,6220,6210,1000
|
|
20230829,125300,605221400,6220,6220,6220,6220,0
|
|
20230829,125200,605221400,6220,6220,6220,6220,0
|
|
20230829,125100,605221400,6220,6220,6220,6220,0
|
|
20230829,125000,605221400,6220,6220,6220,6220,0
|
|
20230829,124900,605221400,6220,6220,6220,6220,0
|
|
20230829,124800,605221400,6220,6220,6220,6220,0
|
|
20230829,124700,605221400,6220,6220,6220,6220,0
|
|
20230829,124600,605221400,6220,6170,6220,6170,6000
|
|
20230829,124500,568003880,6170,6170,6170,6170,2
|
|
20230829,124400,567991540,6170,6170,6170,6170,0
|
|
20230829,124300,567991540,6170,6170,6170,6170,0
|
|
20230829,124200,567991540,6170,6170,6170,6170,0
|
|
20230829,124100,567991540,6170,6160,6170,6160,2
|
|
20230829,124000,567979210,6180,6180,6180,6180,0
|
|
20230829,123900,567979210,6180,6180,6180,6180,0
|
|
20230829,123800,567979210,6180,6180,6180,6180,0
|
|
20230829,123700,567979210,6180,6180,6180,6180,0
|
|
20230829,123600,567979210,6180,6170,6180,6170,6
|
|
20230829,123500,567942180,6170,6170,6170,6170,0
|
|
20230829,123400,567942180,6170,6170,6170,6170,0
|
|
20230829,123300,567942180,6170,6170,6170,6170,200
|
|
20230829,123200,566708180,6180,6180,6180,6180,0
|
|
20230829,123100,566708180,6180,6180,6180,6180,0
|
|
20230829,123000,566708180,6180,6180,6180,6180,0
|
|
20230829,122900,566708180,6180,6180,6180,6180,0
|
|
20230829,122800,566708180,6180,6180,6180,6180,0
|
|
20230829,122700,566708180,6180,6180,6180,6180,0
|
|
20230829,122600,566708180,6180,6180,6180,6180,0
|
|
20230829,122500,566708180,6180,6180,6180,6180,0
|
|
20230829,122400,566708180,6180,6180,6180,6180,0
|
|
20230829,122300,566708180,6180,6180,6180,6180,2
|
|
20230829,122200,566695820,6170,6160,6170,6160,500
|
|
20230829,122100,563611390,6160,6160,6160,6160,2
|
|
20230829,122000,563599070,6150,6150,6150,6150,0
|
|
20230829,121900,563599070,6150,6150,6150,6150,0
|
|
20230829,121800,563599070,6150,6150,6150,6150,500
|
|
20230829,121700,560524070,6150,6150,6150,6150,0
|
|
20230829,121600,560524070,6150,6150,6150,6150,0
|
|
20230829,121500,560524070,6150,6120,6150,6110,770
|
|
20230829,121400,555816240,6120,6120,6120,6120,0
|
|
20230829,121300,555816240,6120,6120,6120,6120,0
|
|
20230829,121200,555816240,6120,6130,6130,6120,50
|
|
20230829,121100,555509760,6190,6190,6190,6190,0
|
|
20230829,121000,555509760,6190,6190,6190,6190,0
|
|
20230829,120900,555509760,6190,6190,6190,6190,0
|
|
20230829,120800,555509760,6190,6190,6190,6190,0
|
|
20230829,120700,555509760,6190,6190,6190,6190,0
|
|
20230829,120600,555509760,6190,6190,6190,6190,0
|
|
20230829,120500,555509760,6190,6190,6190,6190,0
|
|
20230829,120400,555509760,6190,6190,6190,6190,0
|
|
20230829,120300,555509760,6190,6190,6190,6190,0
|
|
20230829,120200,555509760,6190,6140,6190,6120,4372
|
|
20230829,120100,528508600,6160,6160,6160,6160,0
|
|
20230829,120000,528508600,6160,6160,6160,6160,150
|
|
20230829,115900,527584600,6170,6170,6170,6170,0
|
|
20230829,115800,527584600,6170,6170,6170,6170,0
|
|
20230829,115700,527584600,6170,6170,6170,6170,0
|
|
20230829,115600,527584600,6170,6170,6170,6170,0
|
|
20230829,115500,527584600,6170,6170,6170,6170,0
|
|
20230829,115400,527584600,6170,6170,6170,6170,0
|
|
20230829,115300,527584600,6170,6170,6170,6170,0
|
|
20230829,115200,527584600,6170,6170,6170,6170,0
|
|
20230829,115100,527584600,6170,6170,6170,6170,0
|
|
20230829,115000,527584600,6170,6170,6170,6170,0
|
|
20230829,114900,527584600,6170,6170,6170,6170,0
|
|
20230829,114800,527584600,6170,6170,6170,6170,0
|
|
20230829,114700,527584600,6170,6170,6170,6170,0
|
|
20230829,114600,527584600,6170,6170,6170,6170,0
|
|
20230829,114500,527584600,6170,6170,6170,6170,0
|
|
20230829,114400,527584600,6170,6170,6170,6170,0
|
|
20230829,114300,527584600,6170,6160,6170,6160,1807
|
|
20230829,114200,516439510,6160,6160,6160,6160,0
|
|
20230829,114100,516439510,6160,6160,6160,6160,0
|
|
20230829,114000,516439510,6160,6160,6160,6160,10
|
|
20230829,113900,516377910,6160,6160,6160,6160,0
|
|
20230829,113800,516377910,6160,6160,6160,6160,0
|
|
20230829,113700,516377910,6160,6160,6160,6160,0
|
|
20230829,113600,516377910,6160,6160,6160,6160,0
|
|
20230829,113500,516377910,6160,6140,6160,6140,12
|
|
20230829,113400,516304190,6160,6160,6160,6160,0
|
|
20230829,113300,516304190,6160,6160,6160,6160,0
|
|
20230829,113200,516304190,6160,6160,6160,6160,2
|
|
20230829,113100,516291870,6140,6140,6140,6140,0
|
|
20230829,113000,516291870,6140,6140,6140,6140,545
|
|
20230829,112900,512945570,6120,6120,6120,6120,1462
|
|
20230829,112800,503998130,6130,6130,6130,6130,0
|
|
20230829,112700,503998130,6130,6130,6130,6130,0
|
|
20230829,112600,503998130,6130,6130,6140,6130,3
|
|
20230829,112500,503979730,6130,6130,6130,6130,0
|
|
20230829,112400,503979730,6130,6130,6130,6130,0
|
|
20230829,112300,503979730,6130,6130,6130,6130,4
|
|
20230829,112200,503955210,6130,6110,6130,6110,2249
|
|
20230829,112100,490196880,6120,6120,6120,6120,70
|
|
20230829,112000,489768480,6090,6090,6110,6090,550
|
|
20230829,111900,486408020,6110,6110,6110,6110,0
|
|
20230829,111800,486408020,6110,6110,6110,6110,0
|
|
20230829,111700,486408020,6110,6100,6110,6100,273
|
|
20230829,111600,484742670,6100,6100,6100,6100,726
|
|
20230829,111500,480314070,6100,6100,6100,6100,3
|
|
20230829,111400,480295770,6100,6100,6100,6100,0
|
|
20230829,111300,480295770,6100,6100,6100,6100,237
|
|
20230829,111200,478850070,6110,6110,6110,6110,5
|
|
20230829,111100,478819520,6110,6110,6110,6110,30
|
|
20230829,111000,478636220,6110,6100,6110,6100,645
|
|
20230829,110900,474696320,6100,6100,6100,6100,0
|
|
20230829,110800,474696320,6100,6100,6100,6100,0
|
|
20230829,110700,474696320,6100,6100,6100,6100,0
|
|
20230829,110600,474696320,6100,6100,6100,6100,0
|
|
20230829,110500,474696320,6100,6100,6100,6100,1000
|
|
20230829,110400,468596320,6100,6090,6100,6090,2
|
|
20230829,110300,468584130,6100,6100,6100,6100,3
|
|
20230829,110200,468565830,6100,6070,6100,6070,258
|
|
20230829,110100,466992060,6100,6080,6100,6080,3864
|
|
20230829,110000,443442270,6080,6080,6080,6080,0
|
|
20230829,105900,443442270,6080,6080,6080,6080,100
|
|
20230829,105800,442834270,6080,6050,6080,6050,1649
|
|
20230829,105700,432814360,6040,6050,6050,6040,420
|
|
20230829,105600,430274860,6040,6040,6040,6040,0
|
|
20230829,105500,430274860,6040,6040,6040,6040,812
|
|
20230829,105400,425370380,6040,6070,6070,6040,553
|
|
20230829,105300,422029530,6070,6060,6070,6060,251
|
|
20230829,105200,420508240,6040,6060,6060,6040,156
|
|
20230829,105100,419565960,6030,6060,6060,6030,1051
|
|
20230829,105000,413220930,6060,6060,6060,6020,5948
|
|
20230829,104900,377292500,6070,6070,6070,6070,2
|
|
20230829,104800,377280360,6090,6080,6090,6080,2414
|
|
20230829,104700,362579120,6070,6060,6070,6060,302
|
|
20230829,104600,360748990,6080,6060,6080,6050,2512
|
|
20230829,104500,345541030,6090,6090,6090,6090,5
|
|
20230829,104400,345510580,6100,6100,6100,6100,10
|
|
20230829,104300,345449580,6070,6070,6070,6050,1942
|
|
20230829,104200,333682140,6070,6110,6110,6070,3230
|
|
20230829,104100,314044240,6110,6110,6110,6080,104
|
|
20230829,104000,313411800,6080,6090,6090,6080,1568
|
|
20230829,103900,303863350,6090,6090,6090,6090,100
|
|
20230829,103800,303254350,6110,6110,6110,6110,0
|
|
20230829,103700,303254350,6110,6110,6110,6110,8
|
|
20230829,103600,303205470,6110,6110,6110,6110,20
|
|
20230829,103500,303083270,6110,6120,6120,6110,85
|
|
20230829,103400,302563900,6110,6090,6110,6070,1844
|
|
20230829,103300,291340240,6090,6130,6150,6090,13023
|
|
20230829,103200,211803110,6130,6130,6130,6130,20
|
|
20230829,103100,211680510,6150,6150,6150,6150,1004
|
|
20230829,103000,205505910,6150,6150,6150,6150,30
|
|
20230829,102900,205321410,6150,6150,6150,6150,0
|
|
20230829,102800,205321410,6150,6120,6150,6120,183
|
|
20230829,102700,204201210,6150,6150,6150,6150,0
|
|
20230829,102600,204201210,6150,6150,6150,6120,166
|
|
20230829,102500,203185170,6120,6130,6130,6120,1213
|
|
20230829,102400,195760320,6150,6150,6150,6150,10
|
|
20230829,102300,195698820,6150,6150,6150,6150,0
|
|
20230829,102200,195698820,6150,6150,6150,6150,0
|
|
20230829,102100,195698820,6150,6150,6150,6150,36
|
|
20230829,102000,195477420,6130,6120,6130,6120,1031
|
|
20230829,101900,189157560,6120,6120,6120,6110,1031
|
|
20230829,101800,182848700,6130,6130,6130,6130,0
|
|
20230829,101700,182848700,6130,6150,6150,6130,85
|
|
20230829,101600,182327610,6120,6150,6150,6120,11
|
|
20230829,101500,182260140,6120,6120,6120,6120,0
|
|
20230829,101400,182260140,6120,6120,6120,6120,0
|
|
20230829,101300,182260140,6120,6120,6120,6120,2
|
|
20230829,101200,182247900,6160,6160,6160,6160,0
|
|
20230829,101100,182247900,6160,6160,6160,6160,0
|
|
20230829,101000,182247900,6160,6160,6160,6160,0
|
|
20230829,100900,182247900,6160,6160,6160,6160,0
|
|
20230829,100800,182247900,6160,6150,6160,6150,200
|
|
20230829,100700,181016090,6150,6150,6150,6150,0
|
|
20230829,100600,181016090,6150,6150,6150,6150,0
|
|
20230829,100500,181016090,6150,6150,6150,6150,0
|
|
20230829,100400,181016090,6150,6150,6150,6150,0
|
|
20230829,100300,181016090,6150,6150,6150,6150,5
|
|
20230829,100200,180985340,6110,6150,6150,6110,504
|
|
20230829,100100,177905850,6110,6110,6110,6110,0
|
|
20230829,100000,177905850,6110,6150,6150,6110,3
|
|
20230829,095900,177887470,6150,6150,6150,6150,5
|
|
20230829,095800,177856720,6110,6110,6110,6110,0
|
|
20230829,095700,177856720,6110,6110,6110,6110,0
|
|
20230829,095600,177856720,6110,6150,6150,6110,198
|
|
20230829,095500,176642980,6160,6140,6160,6140,96
|
|
20230829,095400,176052710,6130,6110,6130,6110,69
|
|
20230829,095300,175630220,6110,6140,6150,6110,6
|
|
20230829,095200,175593370,6110,6130,6150,6110,10
|
|
20230829,095100,175532000,6130,6130,6130,6130,0
|
|
20230829,095000,175532000,6130,6130,6130,6130,173
|
|
20230829,094900,174471510,6100,6130,6130,6100,1430
|
|
20230829,094800,165742850,6110,6160,6160,6110,7862
|
|
20230829,094700,117450630,6160,6160,6170,6160,336
|
|
20230829,094600,115379870,6170,6170,6170,6170,0
|
|
20230829,094500,115379870,6170,6160,6170,6160,105
|
|
20230829,094400,114733020,6170,6180,6180,6170,1082
|
|
20230829,094300,108049780,6190,6190,6190,6190,180
|
|
20230829,094200,106935580,6220,6220,6220,6220,0
|
|
20230829,094100,106935580,6220,6220,6220,6220,0
|
|
20230829,094000,106935580,6220,6210,6220,6210,299
|
|
20230829,093900,105075810,6200,6190,6200,6190,193
|
|
20230829,093800,103879820,6190,6200,6200,6190,719
|
|
20230829,093700,99422580,6200,6200,6200,6190,1265
|
|
20230829,093600,91585860,6200,6180,6200,6180,55
|
|
20230829,093500,91245860,6180,6190,6190,6180,458
|
|
20230829,093400,88414840,6190,6200,6200,6190,1650
|
|
20230829,093300,78185270,6220,6220,6220,6220,102
|
|
20230829,093200,77550830,6220,6220,6220,6220,5
|
|
20230829,093100,77519730,6220,6200,6220,6200,535
|
|
20230829,093000,74202630,6200,6200,6200,6200,170
|
|
20230829,092900,73148630,6200,6200,6200,6200,101
|
|
20230829,092800,72522430,6240,6220,6250,6220,1580
|
|
20230829,092700,62681400,6220,6180,6220,6180,3112
|
|
20230829,092600,43345340,6200,6180,6200,6180,837
|
|
20230829,092500,38172580,6210,6200,6210,6200,12
|
|
20230829,092400,38098070,6190,6180,6190,6180,299
|
|
20230829,092300,36250100,6170,6180,6180,6170,14
|
|
20230829,092200,36163600,6180,6180,6180,6180,0
|
|
20230829,092100,36163600,6180,6180,6180,6180,5
|
|
20230829,092000,36132700,6150,6150,6150,6150,300
|
|
20230829,091900,34287700,6150,6160,6160,6150,100
|
|
20230829,091800,33672600,6160,6160,6160,6160,501
|
|
20230829,091700,30586440,6160,6160,6160,6160,322
|
|
20230829,091600,28602920,6160,6150,6160,6150,28
|
|
20230829,091500,28430610,6150,6150,6150,6150,297
|
|
20230829,091400,26604060,6150,6150,6160,6150,10
|
|
20230829,091300,26542550,6150,6130,6150,6130,581
|
|
20230829,091200,22975290,6100,6100,6130,6100,522
|
|
20230829,091100,19791030,6140,6140,6140,6140,5
|
|
20230829,091000,19760330,6100,6100,6100,6100,423
|
|
20230829,090900,17180030,6100,6100,6100,6100,1
|
|
20230829,090800,17173930,6100,6100,6100,6100,1
|
|
20230829,090700,17167830,6100,6110,6110,6100,10
|
|
20230829,090600,17106790,6100,6130,6130,6100,2111
|
|
20230829,090500,4198590,6130,6150,6150,6130,223
|
|
20230829,090400,2830060,6190,6170,6190,6170,10
|
|
20230829,090300,2768220,6140,6160,6160,6110,129
|
|
20230829,090200,1976630,6160,6190,6190,6160,51
|
|
20230829,090100,1661720,6160,6160,6160,6160,37
|
|
20230829,090000,1433800,6200,6160,6200,6160,232
|