632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,192900,381374850,6190,6190,6190,6190,1814
|
|
20230828,192800,381374850,6190,6190,6190,6190,0
|
|
20230828,192700,381374850,6190,6190,6190,6190,0
|
|
20230828,192600,381374850,6190,6190,6190,6190,0
|
|
20230828,192500,381374850,6190,6190,6190,6190,0
|
|
20230828,192400,381374850,6190,6190,6190,6190,0
|
|
20230828,192300,381374850,6190,6190,6190,6190,0
|
|
20230828,192200,381374850,6190,6190,6190,6190,0
|
|
20230828,192100,381374850,6190,6190,6190,6190,0
|
|
20230828,192000,381374850,6190,6190,6190,6190,0
|
|
20230828,191900,381374850,6190,6190,6190,6190,0
|
|
20230828,191800,381374850,6190,6190,6190,6190,0
|
|
20230828,191700,381374850,6190,6190,6190,6190,0
|
|
20230828,191600,381374850,6190,6190,6190,6190,0
|
|
20230828,191500,381374850,6190,6190,6190,6190,0
|
|
20230828,191400,381374850,6190,6190,6190,6190,0
|
|
20230828,191300,381374850,6190,6190,6190,6190,0
|
|
20230828,191200,381374850,6190,6190,6190,6190,0
|
|
20230828,191100,381374850,6190,6190,6190,6190,0
|
|
20230828,191000,381374850,6190,6190,6190,6190,0
|
|
20230828,190900,381374850,6190,6190,6190,6190,0
|
|
20230828,190800,381374850,6190,6190,6190,6190,0
|
|
20230828,190700,381374850,6190,6190,6190,6190,0
|
|
20230828,190600,381374850,6190,6190,6190,6190,0
|
|
20230828,190500,381374850,6190,6190,6190,6190,0
|
|
20230828,190400,381374850,6190,6190,6190,6190,0
|
|
20230828,190300,381374850,6190,6190,6190,6190,0
|
|
20230828,190200,381374850,6190,6190,6190,6190,0
|
|
20230828,190100,381374850,6190,6190,6190,6190,0
|
|
20230828,190000,381374850,6190,6190,6190,6190,0
|
|
20230828,185900,381374850,6190,6190,6190,6190,1814
|
|
20230828,185800,381374850,6190,6190,6190,6190,0
|
|
20230828,185700,381374850,6190,6190,6190,6190,0
|
|
20230828,185600,381374850,6190,6190,6190,6190,0
|
|
20230828,185500,381374850,6190,6190,6190,6190,0
|
|
20230828,185400,381374850,6190,6190,6190,6190,0
|
|
20230828,185300,381374850,6190,6190,6190,6190,0
|
|
20230828,185200,381374850,6190,6190,6190,6190,0
|
|
20230828,185100,381374850,6190,6190,6190,6190,0
|
|
20230828,185000,381374850,6190,6190,6190,6190,0
|
|
20230828,184900,381374850,6190,6190,6190,6190,0
|
|
20230828,184800,381374850,6190,6190,6190,6190,0
|
|
20230828,184700,381374850,6190,6190,6190,6190,0
|
|
20230828,184600,381374850,6190,6190,6190,6190,0
|
|
20230828,184500,381374850,6190,6190,6190,6190,0
|
|
20230828,184400,381374850,6190,6190,6190,6190,0
|
|
20230828,184300,381374850,6190,6190,6190,6190,0
|
|
20230828,184200,381374850,6190,6190,6190,6190,0
|
|
20230828,184100,381374850,6190,6190,6190,6190,0
|
|
20230828,184000,381374850,6190,6190,6190,6190,0
|
|
20230828,183900,381374850,6190,6190,6190,6190,0
|
|
20230828,183800,381374850,6190,6190,6190,6190,0
|
|
20230828,183700,381374850,6190,6190,6190,6190,0
|
|
20230828,183600,381374850,6190,6190,6190,6190,0
|
|
20230828,183500,381374850,6190,6190,6190,6190,0
|
|
20230828,183400,381374850,6190,6190,6190,6190,0
|
|
20230828,183300,381374850,6190,6190,6190,6190,0
|
|
20230828,183200,381374850,6190,6190,6190,6190,0
|
|
20230828,183100,381374850,6190,6190,6190,6190,0
|
|
20230828,183000,381374850,6190,6190,6190,6190,0
|
|
20230828,182900,381374850,6190,6190,6190,6190,1814
|
|
20230828,182800,381374850,6190,6190,6190,6190,0
|
|
20230828,182700,381374850,6190,6190,6190,6190,0
|
|
20230828,182600,381374850,6190,6190,6190,6190,0
|
|
20230828,182500,381374850,6190,6190,6190,6190,0
|
|
20230828,182400,381374850,6190,6190,6190,6190,0
|
|
20230828,182300,381374850,6190,6190,6190,6190,0
|
|
20230828,182200,381374850,6190,6190,6190,6190,0
|
|
20230828,182100,381374850,6190,6190,6190,6190,0
|
|
20230828,182000,381374850,6190,6190,6190,6190,0
|
|
20230828,181900,381374850,6190,6190,6190,6190,0
|
|
20230828,181800,381374850,6190,6190,6190,6190,0
|
|
20230828,181700,381374850,6190,6190,6190,6190,0
|
|
20230828,181600,381374850,6190,6190,6190,6190,0
|
|
20230828,181500,381374850,6190,6190,6190,6190,0
|
|
20230828,181400,381374850,6190,6190,6190,6190,0
|
|
20230828,181300,381374850,6190,6190,6190,6190,0
|
|
20230828,181200,381374850,6190,6190,6190,6190,0
|
|
20230828,181100,381374850,6190,6190,6190,6190,0
|
|
20230828,181000,381374850,6190,6190,6190,6190,0
|
|
20230828,180900,381374850,6190,6190,6190,6190,0
|
|
20230828,180800,381374850,6190,6190,6190,6190,0
|
|
20230828,180700,381374850,6190,6190,6190,6190,0
|
|
20230828,180600,381374850,6190,6190,6190,6190,0
|
|
20230828,180500,381374850,6190,6190,6190,6190,0
|
|
20230828,180400,381374850,6190,6190,6190,6190,0
|
|
20230828,180300,381374850,6190,6190,6190,6190,0
|
|
20230828,180200,381374850,6190,6190,6190,6190,0
|
|
20230828,180100,381374850,6190,6190,6190,6190,0
|
|
20230828,180000,381374850,6190,6190,6190,6190,0
|
|
20230828,175900,381374850,6190,6190,6190,6190,1814
|
|
20230828,175800,381374850,6190,6190,6190,6190,0
|
|
20230828,175700,381374850,6190,6190,6190,6190,0
|
|
20230828,175600,381374850,6190,6190,6190,6190,0
|
|
20230828,175500,381374850,6190,6190,6190,6190,0
|
|
20230828,175400,381374850,6190,6190,6190,6190,0
|
|
20230828,175300,381374850,6190,6190,6190,6190,0
|
|
20230828,175200,381374850,6190,6190,6190,6190,0
|
|
20230828,175100,381374850,6190,6190,6190,6190,0
|
|
20230828,175000,381374850,6190,6190,6190,6190,0
|
|
20230828,174900,381374850,6190,6190,6190,6190,0
|
|
20230828,174800,381374850,6190,6190,6190,6190,0
|
|
20230828,174700,381374850,6190,6190,6190,6190,0
|
|
20230828,174600,381374850,6190,6190,6190,6190,0
|
|
20230828,174500,381374850,6190,6190,6190,6190,0
|
|
20230828,174400,381374850,6190,6190,6190,6190,0
|
|
20230828,174300,381374850,6190,6190,6190,6190,0
|
|
20230828,174200,381374850,6190,6190,6190,6190,0
|
|
20230828,174100,381374850,6190,6190,6190,6190,0
|
|
20230828,174000,381374850,6190,6190,6190,6190,0
|
|
20230828,173900,381374850,6190,6190,6190,6190,0
|
|
20230828,173800,381374850,6190,6190,6190,6190,0
|
|
20230828,173700,381374850,6190,6190,6190,6190,0
|
|
20230828,173600,381374850,6190,6190,6190,6190,0
|
|
20230828,173500,381374850,6190,6190,6190,6190,0
|
|
20230828,173400,381374850,6190,6190,6190,6190,0
|
|
20230828,173300,381374850,6190,6190,6190,6190,0
|
|
20230828,173200,381374850,6190,6190,6190,6190,0
|
|
20230828,173100,381374850,6190,6190,6190,6190,0
|
|
20230828,173000,381374850,6190,6190,6190,6190,0
|
|
20230828,172900,381374850,6190,6190,6190,6190,1814
|
|
20230828,172800,381374850,6190,6190,6190,6190,0
|
|
20230828,172700,381374850,6190,6190,6190,6190,0
|
|
20230828,172600,381374850,6190,6190,6190,6190,0
|
|
20230828,172500,381374850,6190,6190,6190,6190,0
|
|
20230828,172400,381374850,6190,6190,6190,6190,0
|
|
20230828,172300,381374850,6190,6190,6190,6190,0
|
|
20230828,172200,381374850,6190,6190,6190,6190,0
|
|
20230828,172100,381374850,6190,6190,6190,6190,0
|
|
20230828,172000,381374850,6190,6190,6190,6190,0
|
|
20230828,171900,381374850,6190,6190,6190,6190,0
|
|
20230828,171800,381374850,6190,6190,6190,6190,0
|
|
20230828,171700,381374850,6190,6190,6190,6190,0
|
|
20230828,171600,381374850,6190,6190,6190,6190,0
|
|
20230828,171500,381374850,6190,6190,6190,6190,0
|
|
20230828,171400,381374850,6190,6190,6190,6190,0
|
|
20230828,171300,381374850,6190,6190,6190,6190,0
|
|
20230828,171200,381374850,6190,6190,6190,6190,0
|
|
20230828,171100,381374850,6190,6190,6190,6190,0
|
|
20230828,171000,381374850,6190,6190,6190,6190,0
|
|
20230828,170900,381374850,6190,6190,6190,6190,0
|
|
20230828,170800,381374850,6190,6190,6190,6190,0
|
|
20230828,170700,381374850,6190,6190,6190,6190,0
|
|
20230828,170600,381374850,6190,6190,6190,6190,0
|
|
20230828,170500,381374850,6190,6190,6190,6190,0
|
|
20230828,170400,381374850,6190,6190,6190,6190,0
|
|
20230828,170300,381374850,6190,6190,6190,6190,0
|
|
20230828,170200,381374850,6190,6190,6190,6190,0
|
|
20230828,170100,381374850,6190,6190,6190,6190,0
|
|
20230828,170000,381374850,6190,6190,6190,6190,0
|
|
20230828,165900,381374850,6190,6190,6190,6190,1814
|
|
20230828,165800,381374850,6190,6190,6190,6190,0
|
|
20230828,165700,381374850,6190,6190,6190,6190,0
|
|
20230828,165600,381374850,6190,6190,6190,6190,0
|
|
20230828,165500,381374850,6190,6190,6190,6190,0
|
|
20230828,165400,381374850,6190,6190,6190,6190,0
|
|
20230828,165300,381374850,6190,6190,6190,6190,0
|
|
20230828,165200,381374850,6190,6190,6190,6190,0
|
|
20230828,165100,381374850,6190,6190,6190,6190,0
|
|
20230828,165000,381374850,6190,6190,6190,6190,0
|
|
20230828,164900,381374850,6190,6190,6190,6190,0
|
|
20230828,164800,381374850,6190,6190,6190,6190,0
|
|
20230828,164700,381374850,6190,6190,6190,6190,0
|
|
20230828,164600,381374850,6190,6190,6190,6190,0
|
|
20230828,164500,381374850,6190,6190,6190,6190,0
|
|
20230828,164400,381374850,6190,6190,6190,6190,0
|
|
20230828,164300,381374850,6190,6190,6190,6190,0
|
|
20230828,164200,381374850,6190,6190,6190,6190,0
|
|
20230828,164100,381374850,6190,6190,6190,6190,0
|
|
20230828,164000,381374850,6190,6190,6190,6190,0
|
|
20230828,163900,381374850,6190,6190,6190,6190,0
|
|
20230828,163800,381374850,6190,6190,6190,6190,0
|
|
20230828,163700,381374850,6190,6190,6190,6190,0
|
|
20230828,163600,381374850,6190,6190,6190,6190,0
|
|
20230828,163500,381374850,6190,6190,6190,6190,0
|
|
20230828,163400,381374850,6190,6190,6190,6190,0
|
|
20230828,163300,381374850,6190,6190,6190,6190,0
|
|
20230828,163200,381374850,6190,6190,6190,6190,0
|
|
20230828,163100,381374850,6190,6190,6190,6190,0
|
|
20230828,163000,381374850,6190,6190,6190,6190,0
|
|
20230828,162900,381374850,6190,6190,6190,6190,1814
|
|
20230828,162800,381374850,6190,6190,6190,6190,0
|
|
20230828,162700,381374850,6190,6190,6190,6190,0
|
|
20230828,162600,381374850,6190,6190,6190,6190,0
|
|
20230828,162500,381374850,6190,6190,6190,6190,0
|
|
20230828,162400,381374850,6190,6190,6190,6190,0
|
|
20230828,162300,381374850,6190,6190,6190,6190,0
|
|
20230828,162200,381374850,6190,6190,6190,6190,0
|
|
20230828,162100,381374850,6190,6190,6190,6190,0
|
|
20230828,162000,381374850,6190,6190,6190,6190,0
|
|
20230828,161900,381374850,6190,6190,6190,6190,0
|
|
20230828,161800,381374850,6190,6190,6190,6190,0
|
|
20230828,161700,381374850,6190,6190,6190,6190,0
|
|
20230828,161600,381374850,6190,6190,6190,6190,0
|
|
20230828,161500,381374850,6190,6190,6190,6190,0
|
|
20230828,161400,381374850,6190,6190,6190,6190,0
|
|
20230828,161300,381374850,6190,6190,6190,6190,0
|
|
20230828,161200,381374850,6190,6190,6190,6190,0
|
|
20230828,161100,381374850,6190,6190,6190,6190,0
|
|
20230828,161000,381374850,6190,6190,6190,6190,0
|
|
20230828,160900,381374850,6190,6190,6190,6190,0
|
|
20230828,160800,381374850,6190,6190,6190,6190,0
|
|
20230828,160700,381374850,6190,6190,6190,6190,0
|
|
20230828,160600,381374850,6190,6190,6190,6190,0
|
|
20230828,160500,381374850,6190,6190,6190,6190,0
|
|
20230828,160400,381374850,6190,6190,6190,6190,0
|
|
20230828,160300,381374850,6190,6190,6190,6190,0
|
|
20230828,160200,381374850,6190,6190,6190,6190,0
|
|
20230828,160100,381374850,6190,6190,6190,6190,0
|
|
20230828,160000,381374850,6190,6190,6190,6190,0
|
|
20230828,155900,381374850,6190,6190,6190,6190,1814
|
|
20230828,155800,381374850,6190,6190,6190,6190,0
|
|
20230828,155700,381374850,6190,6190,6190,6190,0
|
|
20230828,155600,381374850,6190,6190,6190,6190,0
|
|
20230828,155500,381374850,6190,6190,6190,6190,0
|
|
20230828,155400,381374850,6190,6190,6190,6190,0
|
|
20230828,155300,381374850,6190,6190,6190,6190,0
|
|
20230828,155200,381374850,6190,6190,6190,6190,0
|
|
20230828,155100,381374850,6190,6190,6190,6190,0
|
|
20230828,155000,381374850,6190,6190,6190,6190,0
|
|
20230828,154900,381374850,6190,6190,6190,6190,0
|
|
20230828,154800,381374850,6190,6190,6190,6190,0
|
|
20230828,154700,381374850,6190,6190,6190,6190,0
|
|
20230828,154600,381374850,6190,6190,6190,6190,0
|
|
20230828,154500,381374850,6190,6190,6190,6190,0
|
|
20230828,154400,381374850,6190,6190,6190,6190,0
|
|
20230828,154300,381374850,6190,6190,6190,6190,0
|
|
20230828,154200,381374850,6190,6190,6190,6190,0
|
|
20230828,154100,381374850,6190,6190,6190,6190,0
|
|
20230828,154000,381374850,6190,6190,6190,6190,0
|
|
20230828,153900,381374850,6190,6190,6190,6190,0
|
|
20230828,153800,381374850,6190,6190,6190,6190,0
|
|
20230828,153700,381374850,6190,6190,6190,6190,0
|
|
20230828,153600,381374850,6190,6190,6190,6190,0
|
|
20230828,153500,381374850,6190,6190,6190,6190,0
|
|
20230828,153400,381374850,6190,6190,6190,6190,0
|
|
20230828,153300,381374850,6190,6190,6190,6190,0
|
|
20230828,153200,381374850,6190,6190,6190,6190,0
|
|
20230828,153100,381374850,6190,6190,6190,6190,0
|
|
20230828,153000,381374850,6190,6190,6190,6190,1814
|
|
20230828,152900,370146190,6190,6190,6190,6190,0
|
|
20230828,152800,370146190,6190,6190,6190,6190,0
|
|
20230828,152700,370146190,6190,6190,6190,6190,0
|
|
20230828,152600,370146190,6190,6190,6190,6190,0
|
|
20230828,152500,370146190,6190,6190,6190,6190,0
|
|
20230828,152400,370146190,6190,6190,6190,6190,0
|
|
20230828,152300,370146190,6190,6190,6190,6190,0
|
|
20230828,152200,370146190,6190,6190,6190,6190,0
|
|
20230828,152100,370146190,6190,6190,6190,6190,0
|
|
20230828,152000,370146190,6190,6190,6190,6190,0
|
|
20230828,151900,370146190,6190,6150,6190,6150,151
|
|
20230828,151800,369211740,6150,6170,6170,6150,2
|
|
20230828,151700,369199420,6200,6200,6200,6200,100
|
|
20230828,151600,368579420,6180,6180,6180,6180,0
|
|
20230828,151500,368579420,6180,6180,6180,6180,280
|
|
20230828,151400,366849020,6180,6180,6180,6180,619
|
|
20230828,151300,363023600,6180,6180,6180,6180,0
|
|
20230828,151200,363023600,6180,6190,6190,6180,659
|
|
20230828,151100,358945890,6190,6190,6190,6190,1
|
|
20230828,151000,358939700,6190,6190,6190,6190,221
|
|
20230828,150900,357571710,6200,6200,6200,6200,0
|
|
20230828,150800,357571710,6200,6200,6200,6200,79
|
|
20230828,150700,357081910,6200,6200,6200,6200,12
|
|
20230828,150600,357007510,6200,6200,6200,6200,88
|
|
20230828,150500,356461910,6200,6200,6200,6200,0
|
|
20230828,150400,356461910,6200,6200,6200,6200,0
|
|
20230828,150300,356461910,6200,6190,6200,6190,437
|
|
20230828,150200,353754460,6200,6200,6200,6200,4
|
|
20230828,150100,353729660,6200,6200,6200,6200,1
|
|
20230828,150000,353723460,6200,6190,6200,6190,10
|
|
20230828,145900,353661510,6190,6190,6190,6190,0
|
|
20230828,145800,353661510,6190,6190,6190,6190,0
|
|
20230828,145700,353661510,6190,6190,6190,6190,2
|
|
20230828,145600,353649130,6200,6200,6200,6200,28
|
|
20230828,145500,353475530,6190,6200,6200,6190,47
|
|
20230828,145400,353184140,6200,6200,6200,6200,4
|
|
20230828,145300,353159340,6200,6200,6200,6200,0
|
|
20230828,145200,353159340,6200,6200,6200,6200,74
|
|
20230828,145100,352700540,6160,6160,6160,6160,0
|
|
20230828,145000,352700540,6160,6160,6160,6160,1
|
|
20230828,144900,352694380,6160,6160,6160,6160,1
|
|
20230828,144800,352688220,6160,6160,6160,6160,0
|
|
20230828,144700,352688220,6160,6160,6160,6160,0
|
|
20230828,144600,352688220,6160,6160,6160,6160,53
|
|
20230828,144500,352361740,6160,6160,6160,6160,0
|
|
20230828,144400,352361740,6160,6160,6160,6160,0
|
|
20230828,144300,352361740,6160,6160,6160,6160,18
|
|
20230828,144200,352250860,6160,6160,6160,6160,2
|
|
20230828,144100,352238540,6160,6160,6160,6160,131
|
|
20230828,144000,351431580,6160,6200,6200,6160,305
|
|
20230828,143900,349552700,6160,6160,6160,6160,79
|
|
20230828,143800,349066060,6160,6180,6180,6160,66
|
|
20230828,143700,348658300,6210,6180,6210,6180,267
|
|
20230828,143600,347003080,6170,6170,6170,6170,112
|
|
20230828,143500,346312040,6160,6170,6170,6160,81
|
|
20230828,143400,345812460,6170,6170,6220,6170,144
|
|
20230828,143300,344923530,6170,6170,6210,6170,1105
|
|
20230828,143200,338100160,6170,6170,6170,6170,160
|
|
20230828,143100,337112960,6170,6170,6200,6170,372
|
|
20230828,143000,334812590,6170,6170,6170,6170,176
|
|
20230828,142900,333726670,6170,6170,6170,6170,0
|
|
20230828,142800,333726670,6170,6170,6170,6170,0
|
|
20230828,142700,333726670,6170,6210,6210,6170,151
|
|
20230828,142600,332794920,6210,6210,6210,6210,0
|
|
20230828,142500,332794920,6210,6210,6210,6210,0
|
|
20230828,142400,332794920,6210,6210,6210,6210,1
|
|
20230828,142300,332788710,6210,6210,6210,6210,0
|
|
20230828,142200,332788710,6210,6210,6210,6210,9
|
|
20230828,142100,332732820,6210,6210,6210,6210,1
|
|
20230828,142000,332726610,6180,6180,6180,6180,0
|
|
20230828,141900,332726610,6180,6180,6180,6180,0
|
|
20230828,141800,332726610,6180,6180,6180,6180,0
|
|
20230828,141700,332726610,6180,6180,6180,6180,0
|
|
20230828,141600,332726610,6180,6180,6180,6180,0
|
|
20230828,141500,332726610,6180,6180,6180,6180,0
|
|
20230828,141400,332726610,6180,6200,6200,6180,9
|
|
20230828,141300,332670890,6200,6210,6210,6200,208
|
|
20230828,141200,331379670,6210,6210,6210,6210,2
|
|
20230828,141100,331367250,6210,6210,6210,6210,50
|
|
20230828,141000,331056750,6210,6210,6210,6210,28
|
|
20230828,140900,330882870,6200,6200,6200,6200,0
|
|
20230828,140800,330882870,6200,6190,6200,6190,233
|
|
20230828,140700,329438720,6180,6180,6180,6180,0
|
|
20230828,140600,329438720,6180,6180,6180,6180,200
|
|
20230828,140500,328202720,6160,6160,6160,6160,0
|
|
20230828,140400,328202720,6160,6160,6160,6160,0
|
|
20230828,140300,328202720,6160,6160,6160,6160,0
|
|
20230828,140200,328202720,6160,6160,6160,6160,0
|
|
20230828,140100,328202720,6160,6160,6160,6160,0
|
|
20230828,140000,328202720,6160,6160,6160,6160,0
|
|
20230828,135900,328202720,6160,6180,6180,6160,2760
|
|
20230828,135800,311192890,6180,6180,6180,6180,0
|
|
20230828,135700,311192890,6180,6180,6180,6180,9
|
|
20230828,135600,311137270,6210,6210,6210,6210,299
|
|
20230828,135500,309280480,6170,6170,6170,6170,83
|
|
20230828,135400,308768370,6170,6180,6180,6170,9
|
|
20230828,135300,308712780,6180,6180,6180,6180,1
|
|
20230828,135200,308706600,6170,6170,6170,6170,0
|
|
20230828,135100,308706600,6170,6170,6170,6170,0
|
|
20230828,135000,308706600,6170,6180,6180,6170,57
|
|
20230828,134900,308354590,6170,6170,6170,6170,0
|
|
20230828,134800,308354590,6170,6170,6170,6170,31
|
|
20230828,134700,308163320,6170,6160,6170,6160,9
|
|
20230828,134600,308107840,6160,6160,6160,6160,1
|
|
20230828,134500,308101680,6160,6180,6180,6160,124
|
|
20230828,134400,307335440,6160,6160,6160,6160,2
|
|
20230828,134300,307323120,6160,6160,6170,6160,3
|
|
20230828,134200,307304630,6170,6170,6170,6170,0
|
|
20230828,134100,307304630,6170,6170,6170,6170,501
|
|
20230828,134000,304213460,6180,6180,6180,6180,97
|
|
20230828,133900,303614000,6180,6180,6180,6180,0
|
|
20230828,133800,303614000,6180,6180,6180,6180,0
|
|
20230828,133700,303614000,6180,6180,6180,6180,0
|
|
20230828,133600,303614000,6180,6180,6180,6180,3
|
|
20230828,133500,303595460,6200,6200,6200,6200,0
|
|
20230828,133400,303595460,6200,6200,6200,6200,0
|
|
20230828,133300,303595460,6200,6200,6200,6200,34
|
|
20230828,133200,303384660,6210,6210,6210,6210,0
|
|
20230828,133100,303384660,6210,6210,6210,6210,0
|
|
20230828,133000,303384660,6210,6210,6210,6210,5
|
|
20230828,132900,303353610,6210,6180,6210,6180,210
|
|
20230828,132800,302049810,6180,6180,6180,6180,0
|
|
20230828,132700,302049810,6180,6190,6190,6180,509
|
|
20230828,132600,298902790,6190,6190,6190,6190,0
|
|
20230828,132500,298902790,6190,6190,6190,6190,0
|
|
20230828,132400,298902790,6190,6200,6200,6190,356
|
|
20230828,132300,296696190,6200,6200,6200,6200,150
|
|
20230828,132200,295766190,6190,6190,6190,6190,0
|
|
20230828,132100,295766190,6190,6190,6190,6190,0
|
|
20230828,132000,295766190,6190,6190,6190,6190,0
|
|
20230828,131900,295766190,6190,6190,6190,6190,0
|
|
20230828,131800,295766190,6190,6190,6190,6190,3
|
|
20230828,131700,295747620,6220,6210,6220,6210,10
|
|
20230828,131600,295685450,6210,6210,6210,6210,0
|
|
20230828,131500,295685450,6210,6210,6210,6210,0
|
|
20230828,131400,295685450,6210,6210,6210,6210,692
|
|
20230828,131300,291388130,6180,6210,6210,6180,80
|
|
20230828,131200,290892530,6210,6210,6210,6210,7
|
|
20230828,131100,290849060,6210,6210,6210,6210,1
|
|
20230828,131000,290842850,6180,6180,6180,6180,5
|
|
20230828,130900,290811950,6180,6180,6180,6180,0
|
|
20230828,130800,290811950,6180,6180,6180,6180,0
|
|
20230828,130700,290811950,6180,6190,6190,6180,53
|
|
20230828,130600,290484180,6210,6210,6210,6210,30
|
|
20230828,130500,290297880,6190,6190,6190,6190,0
|
|
20230828,130400,290297880,6190,6190,6190,6190,1
|
|
20230828,130300,290291690,6180,6180,6180,6180,49
|
|
20230828,130200,289988870,6210,6210,6210,6210,0
|
|
20230828,130100,289988870,6210,6210,6210,6210,0
|
|
20230828,130000,289988870,6210,6210,6210,6210,0
|
|
20230828,125900,289988870,6210,6210,6210,6210,1
|
|
20230828,125800,289982660,6210,6210,6210,6210,6
|
|
20230828,125700,289945400,6180,6200,6200,6180,412
|
|
20230828,125600,287398820,6200,6200,6200,6200,9
|
|
20230828,125500,287343020,6210,6190,6210,6190,36
|
|
20230828,125400,287120120,6210,6210,6210,6210,0
|
|
20230828,125300,287120120,6210,6210,6210,6210,0
|
|
20230828,125200,287120120,6210,6210,6210,6210,5
|
|
20230828,125100,287089070,6210,6210,6210,6210,3
|
|
20230828,125000,287070440,6210,6200,6210,6200,55
|
|
20230828,124900,286729390,6200,6190,6200,6190,443
|
|
20230828,124800,283983790,6180,6180,6180,6180,11
|
|
20230828,124700,283915810,6180,6180,6180,6180,0
|
|
20230828,124600,283915810,6180,6180,6180,6180,0
|
|
20230828,124500,283915810,6180,6180,6180,6180,0
|
|
20230828,124400,283915810,6180,6180,6180,6180,0
|
|
20230828,124300,283915810,6180,6180,6180,6180,0
|
|
20230828,124200,283915810,6180,6180,6180,6180,0
|
|
20230828,124100,283915810,6180,6180,6180,6180,11
|
|
20230828,124000,283847830,6180,6180,6180,6180,0
|
|
20230828,123900,283847830,6180,6180,6180,6180,50
|
|
20230828,123800,283538830,6180,6180,6180,6180,4
|
|
20230828,123700,283514110,6180,6180,6180,6180,0
|
|
20230828,123600,283514110,6180,6180,6180,6180,0
|
|
20230828,123500,283514110,6180,6180,6180,6180,0
|
|
20230828,123400,283514110,6180,6180,6180,6180,10
|
|
20230828,123300,283452310,6180,6180,6180,6180,0
|
|
20230828,123200,283452310,6180,6180,6180,6180,0
|
|
20230828,123100,283452310,6180,6180,6180,6180,0
|
|
20230828,123000,283452310,6180,6180,6180,6180,20
|
|
20230828,122900,283328710,6180,6190,6190,6180,62
|
|
20230828,122800,282945440,6200,6200,6200,6200,0
|
|
20230828,122700,282945440,6200,6200,6200,6200,0
|
|
20230828,122600,282945440,6200,6200,6200,6200,1
|
|
20230828,122500,282939240,6200,6200,6200,6200,0
|
|
20230828,122400,282939240,6200,6200,6200,6200,4
|
|
20230828,122300,282914440,6200,6200,6200,6200,1
|
|
20230828,122200,282908240,6210,6210,6210,6210,0
|
|
20230828,122100,282908240,6210,6210,6210,6210,9
|
|
20230828,122000,282852350,6210,6210,6210,6210,1
|
|
20230828,121900,282846140,6210,6210,6210,6210,8
|
|
20230828,121800,282796460,6210,6210,6210,6210,1
|
|
20230828,121700,282790250,6210,6210,6210,6210,0
|
|
20230828,121600,282790250,6210,6210,6210,6210,1
|
|
20230828,121500,282784040,6210,6210,6210,6210,1
|
|
20230828,121400,282777830,6210,6210,6210,6210,2
|
|
20230828,121300,282765410,6210,6210,6210,6210,0
|
|
20230828,121200,282765410,6210,6210,6210,6210,1
|
|
20230828,121100,282759200,6210,6210,6210,6210,2
|
|
20230828,121000,282746780,6210,6200,6210,6200,8
|
|
20230828,120900,282697150,6180,6180,6180,6180,0
|
|
20230828,120800,282697150,6180,6180,6180,6180,0
|
|
20230828,120700,282697150,6180,6180,6180,6180,1
|
|
20230828,120600,282690970,6200,6200,6200,6200,5
|
|
20230828,120500,282659970,6200,6200,6200,6200,8
|
|
20230828,120400,282610370,6210,6210,6210,6210,0
|
|
20230828,120300,282610370,6210,6210,6210,6210,0
|
|
20230828,120200,282610370,6210,6210,6210,6210,1
|
|
20230828,120100,282604160,6210,6200,6210,6200,5
|
|
20230828,120000,282573130,6180,6180,6180,6180,0
|
|
20230828,115900,282573130,6180,6190,6190,6180,61
|
|
20230828,115800,282195940,6190,6200,6200,6190,34
|
|
20230828,115700,281985440,6210,6210,6210,6210,1
|
|
20230828,115600,281979230,6210,6210,6210,6210,101
|
|
20230828,115500,281352020,6180,6180,6180,6180,1
|
|
20230828,115400,281345840,6210,6220,6220,6210,21
|
|
20230828,115300,281215420,6210,6210,6210,6210,0
|
|
20230828,115200,281215420,6210,6210,6210,6210,100
|
|
20230828,115100,280594420,6220,6220,6220,6220,0
|
|
20230828,115000,280594420,6220,6220,6220,6220,383
|
|
20230828,114900,278212160,6150,6190,6190,6150,1000
|
|
20230828,114800,272050780,6220,6220,6220,6220,7
|
|
20230828,114700,272007240,6220,6220,6220,6220,0
|
|
20230828,114600,272007240,6220,6220,6220,6220,10
|
|
20230828,114500,271945040,6220,6220,6220,6220,2
|
|
20230828,114400,271932600,6220,6210,6220,6210,239
|
|
20230828,114300,270448380,6210,6210,6210,6210,12
|
|
20230828,114200,270373860,6210,6210,6210,6210,0
|
|
20230828,114100,270373860,6210,6210,6210,6210,2
|
|
20230828,114000,270361440,6200,6190,6200,6190,967
|
|
20230828,113900,264374490,6200,6200,6200,6200,0
|
|
20230828,113800,264374490,6200,6200,6200,6200,2
|
|
20230828,113700,264362090,6200,6200,6200,6200,9
|
|
20230828,113600,264306290,6200,6200,6200,6200,10
|
|
20230828,113500,264244290,6210,6210,6210,6210,0
|
|
20230828,113400,264244290,6210,6220,6220,6210,22
|
|
20230828,113300,264107520,6180,6200,6200,6180,476
|
|
20230828,113200,261161460,6220,6220,6220,6220,0
|
|
20230828,113100,261161460,6220,6220,6220,6220,5
|
|
20230828,113000,261130360,6220,6220,6220,6220,5
|
|
20230828,112900,261099260,6220,6220,6220,6220,0
|
|
20230828,112800,261099260,6220,6220,6220,6220,4
|
|
20230828,112700,261074380,6230,6230,6230,6230,0
|
|
20230828,112600,261074380,6230,6230,6230,6230,4
|
|
20230828,112500,261049460,6240,6240,6240,6240,0
|
|
20230828,112400,261049460,6240,6240,6240,6240,0
|
|
20230828,112300,261049460,6240,6230,6240,6230,6
|
|
20230828,112200,261012030,6210,6210,6210,6210,0
|
|
20230828,112100,261012030,6210,6230,6230,6210,89
|
|
20230828,112000,260459280,6230,6230,6230,6230,9
|
|
20230828,111900,260403210,6230,6230,6230,6230,0
|
|
20230828,111800,260403210,6230,6230,6230,6230,2
|
|
20230828,111700,260390750,6230,6230,6230,6230,1
|
|
20230828,111600,260384520,6240,6240,6240,6240,0
|
|
20230828,111500,260384520,6240,6240,6240,6240,0
|
|
20230828,111400,260384520,6240,6240,6240,6240,79
|
|
20230828,111300,259891560,6240,6240,6240,6240,0
|
|
20230828,111200,259891560,6240,6240,6240,6240,0
|
|
20230828,111100,259891560,6240,6240,6240,6240,0
|
|
20230828,111000,259891560,6240,6240,6240,6240,7
|
|
20230828,110900,259847880,6240,6240,6240,6230,14
|
|
20230828,110800,259760620,6240,6220,6240,6220,35
|
|
20230828,110700,259542780,6240,6240,6240,6240,0
|
|
20230828,110600,259542780,6240,6230,6240,6230,564
|
|
20230828,110500,256028970,6230,6230,6230,6220,202
|
|
20230828,110400,254770530,6240,6240,6240,6240,0
|
|
20230828,110300,254770530,6240,6250,6250,6240,200
|
|
20230828,110200,253520540,6250,6210,6250,6210,70
|
|
20230828,110100,253085430,6210,6210,6210,6210,29
|
|
20230828,110000,252905340,6210,6210,6210,6210,23
|
|
20230828,105900,252762510,6250,6250,6250,6250,0
|
|
20230828,105800,252762510,6250,6250,6250,6250,0
|
|
20230828,105700,252762510,6250,6230,6250,6230,5
|
|
20230828,105600,252731290,6250,6220,6250,6220,71
|
|
20230828,105500,252288420,6220,6220,6220,6220,11
|
|
20230828,105400,252220000,6230,6230,6230,6230,52
|
|
20230828,105300,251896040,6230,6230,6230,6230,699
|
|
20230828,105200,247541270,6240,6240,6240,6240,1
|
|
20230828,105100,247535030,6240,6240,6240,6240,0
|
|
20230828,105000,247535030,6240,6240,6240,6230,501
|
|
20230828,104900,244408800,6250,6250,6250,6250,1
|
|
20230828,104800,244402550,6250,6230,6250,6230,60
|
|
20230828,104700,244027760,6230,6240,6240,6230,23
|
|
20230828,104600,243884460,6260,6250,6260,6250,20
|
|
20230828,104500,243759280,6260,6260,6260,6260,0
|
|
20230828,104400,243759280,6260,6260,6260,6260,56
|
|
20230828,104300,243408720,6260,6260,6260,6260,5
|
|
20230828,104200,243377420,6260,6260,6260,6260,101
|
|
20230828,104100,242745160,6260,6270,6270,6260,226
|
|
20230828,104000,241330290,6270,6220,6280,6220,3646
|
|
20230828,103900,218477520,6230,6250,6250,6230,209
|
|
20230828,103800,217174530,6260,6250,6260,6200,1689
|
|
20230828,103700,206622140,6240,6220,6240,6210,2896
|
|
20230828,103600,188591440,6230,6230,6230,6230,0
|
|
20230828,103500,188591440,6230,6190,6230,6190,2414
|
|
20230828,103400,173564020,6160,6160,6160,6160,0
|
|
20230828,103300,173564020,6160,6160,6160,6160,500
|
|
20230828,103200,170484020,6190,6190,6190,6190,1
|
|
20230828,103100,170477830,6200,6200,6200,6200,0
|
|
20230828,103000,170477830,6200,6210,6220,6200,590
|
|
20230828,102900,166810350,6200,6180,6200,6180,1636
|
|
20230828,102800,156673060,6180,6170,6180,6170,484
|
|
20230828,102700,153684090,6160,6160,6160,6160,5
|
|
20230828,102600,153653290,6160,6160,6160,6160,75
|
|
20230828,102500,153191290,6160,6160,6160,6160,100
|
|
20230828,102400,152575290,6170,6170,6170,6170,472
|
|
20230828,102300,149663050,6160,6170,6170,6160,19
|
|
20230828,102200,149545920,6170,6170,6170,6170,1
|
|
20230828,102100,149539750,6170,6150,6170,6150,2
|
|
20230828,102000,149527430,6170,6130,6170,6130,8
|
|
20230828,101900,149478150,6160,6150,6160,6150,1601
|
|
20230828,101800,139622510,6140,6140,6140,6140,1650
|
|
20230828,101700,129491510,6140,6140,6140,6140,10
|
|
20230828,101600,129430110,6140,6120,6140,6120,204
|
|
20230828,101500,128178150,6120,6130,6130,6120,28
|
|
20230828,101400,128006530,6140,6140,6140,6140,0
|
|
20230828,101300,128006530,6140,6140,6140,6140,241
|
|
20230828,101200,126526790,6140,6140,6140,6140,0
|
|
20230828,101100,126526790,6140,6140,6140,6140,17
|
|
20230828,101000,126422410,6140,6140,6140,6140,320
|
|
20230828,100900,124457610,6140,6130,6140,6130,845
|
|
20230828,100800,119269410,6140,6140,6140,6140,11
|
|
20230828,100700,119201870,6130,6120,6130,6120,1080
|
|
20230828,100600,112585770,6110,6100,6110,6100,297
|
|
20230828,100500,110772260,6110,6110,6110,6110,248
|
|
20230828,100400,109256980,6110,6110,6110,6110,0
|
|
20230828,100300,109256980,6110,6110,6110,6110,34
|
|
20230828,100200,109049240,6120,6120,6120,6120,40
|
|
20230828,100100,108804440,6110,6110,6110,6110,10
|
|
20230828,100000,108743340,6110,6110,6110,6110,20
|
|
20230828,095900,108621140,6120,6120,6120,6120,130
|
|
20230828,095800,107825540,6130,6120,6130,6120,161
|
|
20230828,095700,106839230,6120,6110,6120,6110,583
|
|
20230828,095600,103275190,6100,6100,6100,6100,73
|
|
20230828,095500,102829890,6100,6100,6100,6100,93
|
|
20230828,095400,102262590,6110,6110,6110,6110,0
|
|
20230828,095300,102262590,6110,6110,6110,6110,0
|
|
20230828,095200,102262590,6110,6110,6110,6110,0
|
|
20230828,095100,102262590,6110,6110,6110,6110,30
|
|
20230828,095000,102079290,6110,6110,6110,6110,10
|
|
20230828,094900,102018190,6110,6110,6110,6110,1
|
|
20230828,094800,102012080,6110,6110,6110,6110,0
|
|
20230828,094700,102012080,6110,6110,6110,6110,0
|
|
20230828,094600,102012080,6110,6110,6110,6110,20
|
|
20230828,094500,101889880,6110,6100,6110,6100,140
|
|
20230828,094400,101035860,6100,6090,6100,6090,998
|
|
20230828,094300,94958030,6090,6100,6100,6090,6
|
|
20230828,094200,94921440,6090,6090,6090,6090,300
|
|
20230828,094100,93094440,6070,6090,6100,6070,206
|
|
20230828,094000,91839860,6090,6090,6090,6090,1
|
|
20230828,093900,91833770,6090,6090,6090,6090,195
|
|
20230828,093800,90646220,6090,6090,6090,6090,10
|
|
20230828,093700,90585320,6100,6100,6100,6100,1
|
|
20230828,093600,90579220,6100,6110,6110,6100,258
|
|
20230828,093500,89005170,6110,6080,6110,6080,4008
|
|
20230828,093400,64629740,6080,6080,6080,6060,376
|
|
20230828,093300,62350060,6080,6080,6080,6080,0
|
|
20230828,093200,62350060,6080,6060,6080,6060,278
|
|
20230828,093100,60663950,6070,6070,6070,6070,1
|
|
20230828,093000,60657880,6070,6070,6070,6070,26
|
|
20230828,092900,60500060,6080,6080,6080,6080,17
|
|
20230828,092800,60396700,6080,6080,6080,6080,50
|
|
20230828,092700,60092700,6080,6080,6080,6080,285
|
|
20230828,092600,58359900,6080,6080,6080,6080,0
|
|
20230828,092500,58359900,6080,6080,6080,6080,0
|
|
20230828,092400,58359900,6080,6080,6080,6080,26
|
|
20230828,092300,58201820,6080,6070,6080,6070,180
|
|
20230828,092200,57108930,6050,6060,6060,6050,142
|
|
20230828,092100,56249210,6050,6050,6050,6050,0
|
|
20230828,092000,56249210,6050,6050,6050,6050,0
|
|
20230828,091900,56249210,6050,6050,6050,6050,0
|
|
20230828,091800,56249210,6050,6050,6050,6050,0
|
|
20230828,091700,56249210,6050,6050,6050,6050,0
|
|
20230828,091600,56249210,6050,6050,6050,6050,10
|
|
20230828,091500,56188710,6080,6080,6080,6080,1
|
|
20230828,091400,56182630,6080,6080,6080,6080,0
|
|
20230828,091300,56182630,6080,6080,6080,6080,2
|
|
20230828,091200,56170470,6060,6060,6060,6060,320
|
|
20230828,091100,54231270,6090,6090,6090,6090,0
|
|
20230828,091000,54231270,6090,6090,6090,6090,1
|
|
20230828,090900,54225180,6100,6070,6100,6070,980
|
|
20230828,090800,48264350,6070,6070,6070,6070,112
|
|
20230828,090700,47584510,6070,6070,6070,6070,0
|
|
20230828,090600,47584510,6070,6070,6070,6070,734
|
|
20230828,090500,43129130,6070,6060,6070,6060,722
|
|
20230828,090400,38752640,6070,6070,6070,6070,2
|
|
20230828,090300,38740500,6060,6060,6060,6060,416
|
|
20230828,090200,36219540,6010,6070,6070,6010,4012
|
|
20230828,090100,12107150,6010,6020,6030,6010,485
|
|
20230828,090000,9187010,6030,6020,6030,6020,1525
|