635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,193200,307206070,6210,6210,6210,6210,902
|
|
20230829,193100,307206070,6210,6210,6210,6210,0
|
|
20230829,193000,307206070,6210,6210,6210,6210,0
|
|
20230829,192900,307206070,6210,6210,6210,6210,0
|
|
20230829,192800,307206070,6210,6210,6210,6210,0
|
|
20230829,192700,307206070,6210,6210,6210,6210,0
|
|
20230829,192600,307206070,6210,6210,6210,6210,0
|
|
20230829,192500,307206070,6210,6210,6210,6210,0
|
|
20230829,192400,307206070,6210,6210,6210,6210,0
|
|
20230829,192300,307206070,6210,6210,6210,6210,0
|
|
20230829,192200,307206070,6210,6210,6210,6210,0
|
|
20230829,192100,307206070,6210,6210,6210,6210,0
|
|
20230829,192000,307206070,6210,6210,6210,6210,0
|
|
20230829,191900,307206070,6210,6210,6210,6210,0
|
|
20230829,191800,307206070,6210,6210,6210,6210,0
|
|
20230829,191700,307206070,6210,6210,6210,6210,0
|
|
20230829,191600,307206070,6210,6210,6210,6210,0
|
|
20230829,191500,307206070,6210,6210,6210,6210,0
|
|
20230829,191400,307206070,6210,6210,6210,6210,0
|
|
20230829,191300,307206070,6210,6210,6210,6210,0
|
|
20230829,191200,307206070,6210,6210,6210,6210,0
|
|
20230829,191100,307206070,6210,6210,6210,6210,0
|
|
20230829,191000,307206070,6210,6210,6210,6210,0
|
|
20230829,190900,307206070,6210,6210,6210,6210,0
|
|
20230829,190800,307206070,6210,6210,6210,6210,0
|
|
20230829,190700,307206070,6210,6210,6210,6210,0
|
|
20230829,190600,307206070,6210,6210,6210,6210,0
|
|
20230829,190500,307206070,6210,6210,6210,6210,0
|
|
20230829,190400,307206070,6210,6210,6210,6210,0
|
|
20230829,190300,307206070,6210,6210,6210,6210,0
|
|
20230829,190200,307206070,6210,6210,6210,6210,902
|
|
20230829,190100,307206070,6210,6210,6210,6210,0
|
|
20230829,190000,307206070,6210,6210,6210,6210,0
|
|
20230829,185900,307206070,6210,6210,6210,6210,0
|
|
20230829,185800,307206070,6210,6210,6210,6210,0
|
|
20230829,185700,307206070,6210,6210,6210,6210,0
|
|
20230829,185600,307206070,6210,6210,6210,6210,0
|
|
20230829,185500,307206070,6210,6210,6210,6210,0
|
|
20230829,185400,307206070,6210,6210,6210,6210,0
|
|
20230829,185300,307206070,6210,6210,6210,6210,0
|
|
20230829,185200,307206070,6210,6210,6210,6210,0
|
|
20230829,185100,307206070,6210,6210,6210,6210,0
|
|
20230829,185000,307206070,6210,6210,6210,6210,0
|
|
20230829,184900,307206070,6210,6210,6210,6210,0
|
|
20230829,184800,307206070,6210,6210,6210,6210,0
|
|
20230829,184700,307206070,6210,6210,6210,6210,0
|
|
20230829,184600,307206070,6210,6210,6210,6210,0
|
|
20230829,184500,307206070,6210,6210,6210,6210,0
|
|
20230829,184400,307206070,6210,6210,6210,6210,0
|
|
20230829,184300,307206070,6210,6210,6210,6210,0
|
|
20230829,184200,307206070,6210,6210,6210,6210,0
|
|
20230829,184100,307206070,6210,6210,6210,6210,0
|
|
20230829,184000,307206070,6210,6210,6210,6210,0
|
|
20230829,183900,307206070,6210,6210,6210,6210,0
|
|
20230829,183800,307206070,6210,6210,6210,6210,0
|
|
20230829,183700,307206070,6210,6210,6210,6210,0
|
|
20230829,183600,307206070,6210,6210,6210,6210,0
|
|
20230829,183500,307206070,6210,6210,6210,6210,0
|
|
20230829,183400,307206070,6210,6210,6210,6210,0
|
|
20230829,183300,307206070,6210,6210,6210,6210,0
|
|
20230829,183200,307206070,6210,6210,6210,6210,902
|
|
20230829,183100,307206070,6210,6210,6210,6210,0
|
|
20230829,183000,307206070,6210,6210,6210,6210,0
|
|
20230829,182900,307206070,6210,6210,6210,6210,0
|
|
20230829,182800,307206070,6210,6210,6210,6210,0
|
|
20230829,182700,307206070,6210,6210,6210,6210,0
|
|
20230829,182600,307206070,6210,6210,6210,6210,0
|
|
20230829,182500,307206070,6210,6210,6210,6210,0
|
|
20230829,182400,307206070,6210,6210,6210,6210,0
|
|
20230829,182300,307206070,6210,6210,6210,6210,0
|
|
20230829,182200,307206070,6210,6210,6210,6210,0
|
|
20230829,182100,307206070,6210,6210,6210,6210,0
|
|
20230829,182000,307206070,6210,6210,6210,6210,0
|
|
20230829,181900,307206070,6210,6210,6210,6210,0
|
|
20230829,181800,307206070,6210,6210,6210,6210,0
|
|
20230829,181700,307206070,6210,6210,6210,6210,0
|
|
20230829,181600,307206070,6210,6210,6210,6210,0
|
|
20230829,181500,307206070,6210,6210,6210,6210,0
|
|
20230829,181400,307206070,6210,6210,6210,6210,0
|
|
20230829,181300,307206070,6210,6210,6210,6210,0
|
|
20230829,181200,307206070,6210,6210,6210,6210,0
|
|
20230829,181100,307206070,6210,6210,6210,6210,0
|
|
20230829,181000,307206070,6210,6210,6210,6210,0
|
|
20230829,180900,307206070,6210,6210,6210,6210,0
|
|
20230829,180800,307206070,6210,6210,6210,6210,0
|
|
20230829,180700,307206070,6210,6210,6210,6210,0
|
|
20230829,180600,307206070,6210,6210,6210,6210,0
|
|
20230829,180500,307206070,6210,6210,6210,6210,0
|
|
20230829,180400,307206070,6210,6210,6210,6210,0
|
|
20230829,180300,307206070,6210,6210,6210,6210,0
|
|
20230829,180200,307206070,6210,6210,6210,6210,902
|
|
20230829,180100,307206070,6210,6210,6210,6210,0
|
|
20230829,180000,307206070,6210,6210,6210,6210,0
|
|
20230829,175900,307206070,6210,6210,6210,6210,0
|
|
20230829,175800,307206070,6210,6210,6210,6210,0
|
|
20230829,175700,307206070,6210,6210,6210,6210,0
|
|
20230829,175600,307206070,6210,6210,6210,6210,0
|
|
20230829,175500,307206070,6210,6210,6210,6210,0
|
|
20230829,175400,307206070,6210,6210,6210,6210,0
|
|
20230829,175300,307206070,6210,6210,6210,6210,0
|
|
20230829,175200,307206070,6210,6210,6210,6210,0
|
|
20230829,175100,307206070,6210,6210,6210,6210,0
|
|
20230829,175000,307206070,6210,6210,6210,6210,0
|
|
20230829,174900,307206070,6210,6210,6210,6210,0
|
|
20230829,174800,307206070,6210,6210,6210,6210,0
|
|
20230829,174700,307206070,6210,6210,6210,6210,0
|
|
20230829,174600,307206070,6210,6210,6210,6210,0
|
|
20230829,174500,307206070,6210,6210,6210,6210,0
|
|
20230829,174400,307206070,6210,6210,6210,6210,0
|
|
20230829,174300,307206070,6210,6210,6210,6210,0
|
|
20230829,174200,307206070,6210,6210,6210,6210,0
|
|
20230829,174100,307206070,6210,6210,6210,6210,0
|
|
20230829,174000,307206070,6210,6210,6210,6210,0
|
|
20230829,173900,307206070,6210,6210,6210,6210,0
|
|
20230829,173800,307206070,6210,6210,6210,6210,0
|
|
20230829,173700,307206070,6210,6210,6210,6210,0
|
|
20230829,173600,307206070,6210,6210,6210,6210,0
|
|
20230829,173500,307206070,6210,6210,6210,6210,0
|
|
20230829,173400,307206070,6210,6210,6210,6210,0
|
|
20230829,173300,307206070,6210,6210,6210,6210,0
|
|
20230829,173200,307206070,6210,6210,6210,6210,902
|
|
20230829,173100,307206070,6210,6210,6210,6210,0
|
|
20230829,173000,307206070,6210,6210,6210,6210,0
|
|
20230829,172900,307206070,6210,6210,6210,6210,0
|
|
20230829,172800,307206070,6210,6210,6210,6210,0
|
|
20230829,172700,307206070,6210,6210,6210,6210,0
|
|
20230829,172600,307206070,6210,6210,6210,6210,0
|
|
20230829,172500,307206070,6210,6210,6210,6210,0
|
|
20230829,172400,307206070,6210,6210,6210,6210,0
|
|
20230829,172300,307206070,6210,6210,6210,6210,0
|
|
20230829,172200,307206070,6210,6210,6210,6210,0
|
|
20230829,172100,307206070,6210,6210,6210,6210,0
|
|
20230829,172000,307206070,6210,6210,6210,6210,0
|
|
20230829,171900,307206070,6210,6210,6210,6210,0
|
|
20230829,171800,307206070,6210,6210,6210,6210,0
|
|
20230829,171700,307206070,6210,6210,6210,6210,0
|
|
20230829,171600,307206070,6210,6210,6210,6210,0
|
|
20230829,171500,307206070,6210,6210,6210,6210,0
|
|
20230829,171400,307206070,6210,6210,6210,6210,0
|
|
20230829,171300,307206070,6210,6210,6210,6210,0
|
|
20230829,171200,307206070,6210,6210,6210,6210,0
|
|
20230829,171100,307206070,6210,6210,6210,6210,0
|
|
20230829,171000,307206070,6210,6210,6210,6210,0
|
|
20230829,170900,307206070,6210,6210,6210,6210,0
|
|
20230829,170800,307206070,6210,6210,6210,6210,0
|
|
20230829,170700,307206070,6210,6210,6210,6210,0
|
|
20230829,170600,307206070,6210,6210,6210,6210,0
|
|
20230829,170500,307206070,6210,6210,6210,6210,0
|
|
20230829,170400,307206070,6210,6210,6210,6210,0
|
|
20230829,170300,307206070,6210,6210,6210,6210,0
|
|
20230829,170200,307206070,6210,6210,6210,6210,902
|
|
20230829,170100,307206070,6210,6210,6210,6210,0
|
|
20230829,170000,307206070,6210,6210,6210,6210,0
|
|
20230829,165900,307206070,6210,6210,6210,6210,0
|
|
20230829,165800,307206070,6210,6210,6210,6210,0
|
|
20230829,165700,307206070,6210,6210,6210,6210,0
|
|
20230829,165600,307206070,6210,6210,6210,6210,0
|
|
20230829,165500,307206070,6210,6210,6210,6210,0
|
|
20230829,165400,307206070,6210,6210,6210,6210,0
|
|
20230829,165300,307206070,6210,6210,6210,6210,0
|
|
20230829,165200,307206070,6210,6210,6210,6210,0
|
|
20230829,165100,307206070,6210,6210,6210,6210,0
|
|
20230829,165000,307206070,6210,6210,6210,6210,0
|
|
20230829,164900,307206070,6210,6210,6210,6210,0
|
|
20230829,164800,307206070,6210,6210,6210,6210,0
|
|
20230829,164700,307206070,6210,6210,6210,6210,0
|
|
20230829,164600,307206070,6210,6210,6210,6210,0
|
|
20230829,164500,307206070,6210,6210,6210,6210,0
|
|
20230829,164400,307206070,6210,6210,6210,6210,0
|
|
20230829,164300,307206070,6210,6210,6210,6210,0
|
|
20230829,164200,307206070,6210,6210,6210,6210,0
|
|
20230829,164100,307206070,6210,6210,6210,6210,0
|
|
20230829,164000,307206070,6210,6210,6210,6210,0
|
|
20230829,163900,307206070,6210,6210,6210,6210,0
|
|
20230829,163800,307206070,6210,6210,6210,6210,0
|
|
20230829,163700,307206070,6210,6210,6210,6210,0
|
|
20230829,163600,307206070,6210,6210,6210,6210,0
|
|
20230829,163500,307206070,6210,6210,6210,6210,0
|
|
20230829,163400,307206070,6210,6210,6210,6210,0
|
|
20230829,163300,307206070,6210,6210,6210,6210,0
|
|
20230829,163200,307206070,6210,6210,6210,6210,902
|
|
20230829,163100,307206070,6210,6210,6210,6210,0
|
|
20230829,163000,307206070,6210,6210,6210,6210,0
|
|
20230829,162900,307206070,6210,6210,6210,6210,0
|
|
20230829,162800,307206070,6210,6210,6210,6210,0
|
|
20230829,162700,307206070,6210,6210,6210,6210,0
|
|
20230829,162600,307206070,6210,6210,6210,6210,0
|
|
20230829,162500,307206070,6210,6210,6210,6210,0
|
|
20230829,162400,307206070,6210,6210,6210,6210,0
|
|
20230829,162300,307206070,6210,6210,6210,6210,0
|
|
20230829,162200,307206070,6210,6210,6210,6210,0
|
|
20230829,162100,307206070,6210,6210,6210,6210,0
|
|
20230829,162000,307206070,6210,6210,6210,6210,0
|
|
20230829,161900,307206070,6210,6210,6210,6210,0
|
|
20230829,161800,307206070,6210,6210,6210,6210,0
|
|
20230829,161700,307206070,6210,6210,6210,6210,0
|
|
20230829,161600,307206070,6210,6210,6210,6210,0
|
|
20230829,161500,307206070,6210,6210,6210,6210,0
|
|
20230829,161400,307206070,6210,6210,6210,6210,0
|
|
20230829,161300,307206070,6210,6210,6210,6210,0
|
|
20230829,161200,307206070,6210,6210,6210,6210,0
|
|
20230829,161100,307206070,6210,6210,6210,6210,0
|
|
20230829,161000,307206070,6210,6210,6210,6210,0
|
|
20230829,160900,307206070,6210,6210,6210,6210,0
|
|
20230829,160800,307206070,6210,6210,6210,6210,0
|
|
20230829,160700,307206070,6210,6210,6210,6210,0
|
|
20230829,160600,307206070,6210,6210,6210,6210,0
|
|
20230829,160500,307206070,6210,6210,6210,6210,0
|
|
20230829,160400,307206070,6210,6210,6210,6210,0
|
|
20230829,160300,307206070,6210,6210,6210,6210,0
|
|
20230829,160200,307206070,6210,6210,6210,6210,902
|
|
20230829,160100,307206070,6210,6210,6210,6210,0
|
|
20230829,160000,307206070,6210,6210,6210,6210,0
|
|
20230829,155900,307206070,6210,6210,6210,6210,0
|
|
20230829,155800,307206070,6210,6210,6210,6210,0
|
|
20230829,155700,307206070,6210,6210,6210,6210,0
|
|
20230829,155600,307206070,6210,6210,6210,6210,0
|
|
20230829,155500,307206070,6210,6210,6210,6210,0
|
|
20230829,155400,307206070,6210,6210,6210,6210,0
|
|
20230829,155300,307206070,6210,6210,6210,6210,0
|
|
20230829,155200,307206070,6210,6210,6210,6210,0
|
|
20230829,155100,307206070,6210,6210,6210,6210,0
|
|
20230829,155000,307206070,6210,6210,6210,6210,0
|
|
20230829,154900,307206070,6210,6210,6210,6210,0
|
|
20230829,154800,307206070,6210,6210,6210,6210,0
|
|
20230829,154700,307206070,6210,6210,6210,6210,0
|
|
20230829,154600,307206070,6210,6210,6210,6210,0
|
|
20230829,154500,307206070,6210,6210,6210,6210,0
|
|
20230829,154400,307206070,6210,6210,6210,6210,0
|
|
20230829,154300,307206070,6210,6210,6210,6210,0
|
|
20230829,154200,307206070,6210,6210,6210,6210,0
|
|
20230829,154100,307206070,6210,6210,6210,6210,0
|
|
20230829,154000,307206070,6210,6210,6210,6210,0
|
|
20230829,153900,307206070,6210,6210,6210,6210,0
|
|
20230829,153800,307206070,6210,6210,6210,6210,0
|
|
20230829,153700,307206070,6210,6210,6210,6210,0
|
|
20230829,153600,307206070,6210,6210,6210,6210,0
|
|
20230829,153500,307206070,6210,6210,6210,6210,0
|
|
20230829,153400,307206070,6210,6210,6210,6210,0
|
|
20230829,153300,307206070,6210,6210,6210,6210,0
|
|
20230829,153200,307206070,6210,6210,6210,6210,902
|
|
20230829,153100,307206070,6210,6210,6210,6210,0
|
|
20230829,153000,307206070,6210,6210,6210,6210,902
|
|
20230829,152900,301604650,6210,6210,6210,6210,0
|
|
20230829,152800,301604650,6210,6210,6210,6210,0
|
|
20230829,152700,301604650,6210,6210,6210,6210,0
|
|
20230829,152600,301604650,6210,6210,6210,6210,0
|
|
20230829,152500,301604650,6210,6210,6210,6210,0
|
|
20230829,152400,301604650,6210,6210,6210,6210,0
|
|
20230829,152300,301604650,6210,6210,6210,6210,0
|
|
20230829,152200,301604650,6210,6210,6210,6210,0
|
|
20230829,152100,301604650,6210,6210,6210,6210,0
|
|
20230829,152000,301604650,6210,6210,6210,6210,0
|
|
20230829,151900,301604650,6210,6210,6210,6210,21
|
|
20230829,151800,301474240,6210,6210,6210,6210,31
|
|
20230829,151700,301281730,6230,6240,6240,6230,346
|
|
20230829,151600,299123890,6240,6240,6240,6240,178
|
|
20230829,151500,298013170,6240,6250,6250,6240,1092
|
|
20230829,151400,291199080,6240,6240,6250,6240,526
|
|
20230829,151300,287916730,6240,6230,6240,6230,84
|
|
20230829,151200,287392580,6240,6240,6240,6240,1
|
|
20230829,151100,287386340,6230,6230,6240,6230,22
|
|
20230829,151000,287249130,6230,6230,6230,6230,51
|
|
20230829,150900,286931400,6230,6230,6230,6230,1
|
|
20230829,150800,286925170,6230,6230,6230,6230,31
|
|
20230829,150700,286732040,6240,6240,6250,6240,7
|
|
20230829,150600,286688350,6240,6240,6240,6240,1
|
|
20230829,150500,286682110,6230,6230,6230,6230,165
|
|
20230829,150400,285654160,6250,6250,6250,6250,310
|
|
20230829,150300,283716660,6250,6230,6250,6230,148
|
|
20230829,150200,282794600,6230,6240,6240,6230,35
|
|
20230829,150100,282576460,6250,6240,6250,6240,2
|
|
20230829,150000,282563970,6240,6240,6240,6240,0
|
|
20230829,145900,282563970,6240,6240,6250,6240,12
|
|
20230829,145800,282489080,6250,6250,6250,6250,4
|
|
20230829,145700,282464080,6250,6230,6250,6230,380
|
|
20230829,145600,280096660,6230,6230,6230,6230,0
|
|
20230829,145500,280096660,6230,6230,6230,6230,0
|
|
20230829,145400,280096660,6230,6230,6230,6230,0
|
|
20230829,145300,280096660,6230,6240,6240,6230,400
|
|
20230829,145200,277603620,6240,6250,6250,6240,84
|
|
20230829,145100,277079260,6250,6250,6250,6240,407
|
|
20230829,145000,274537480,6250,6250,6250,6250,51
|
|
20230829,144900,274218730,6250,6250,6250,6250,35
|
|
20230829,144800,273999980,6240,6230,6240,6230,636
|
|
20230829,144700,270031350,6230,6240,6240,6230,2
|
|
20230829,144600,270018880,6240,6240,6240,6240,0
|
|
20230829,144500,270018880,6240,6240,6240,6240,10
|
|
20230829,144400,269956480,6230,6230,6230,6230,1040
|
|
20230829,144300,263477280,6240,6230,6240,6230,86
|
|
20230829,144200,262941480,6230,6230,6230,6230,5
|
|
20230829,144100,262910330,6230,6230,6230,6230,2
|
|
20230829,144000,262897870,6230,6230,6230,6230,0
|
|
20230829,143900,262897870,6230,6230,6230,6230,432
|
|
20230829,143800,260206510,6230,6230,6230,6230,0
|
|
20230829,143700,260206510,6230,6230,6230,6230,2
|
|
20230829,143600,260194050,6200,6210,6210,6200,155
|
|
20230829,143500,259232590,6210,6210,6210,6210,23
|
|
20230829,143400,259089760,6210,6210,6210,6210,112
|
|
20230829,143300,258394240,6210,6210,6210,6210,256
|
|
20230829,143200,256804480,6210,6210,6210,6210,90
|
|
20230829,143100,256245580,6230,6210,6230,6210,69
|
|
20230829,143000,255816850,6210,6220,6220,6210,57
|
|
20230829,142900,255462560,6230,6230,6230,6230,5
|
|
20230829,142800,255431410,6230,6230,6230,6230,0
|
|
20230829,142700,255431410,6230,6230,6230,6230,250
|
|
20230829,142600,253873910,6230,6230,6230,6230,500
|
|
20230829,142500,250758910,6230,6230,6230,6230,1
|
|
20230829,142400,250752680,6240,6240,6240,6240,0
|
|
20230829,142300,250752680,6240,6240,6240,6240,2
|
|
20230829,142200,250740200,6230,6230,6230,6230,0
|
|
20230829,142100,250740200,6230,6230,6230,6230,15
|
|
20230829,142000,250646750,6230,6230,6230,6230,237
|
|
20230829,141900,249170240,6230,6230,6230,6230,0
|
|
20230829,141800,249170240,6230,6230,6230,6230,0
|
|
20230829,141700,249170240,6230,6230,6230,6230,1
|
|
20230829,141600,249164010,6230,6230,6230,6230,0
|
|
20230829,141500,249164010,6230,6220,6230,6220,44
|
|
20230829,141400,248890000,6220,6220,6220,6220,5
|
|
20230829,141300,248858900,6230,6230,6230,6230,0
|
|
20230829,141200,248858900,6230,6230,6230,6230,26
|
|
20230829,141100,248696920,6230,6230,6230,6230,0
|
|
20230829,141000,248696920,6230,6230,6230,6230,115
|
|
20230829,140900,247980470,6230,6230,6230,6230,0
|
|
20230829,140800,247980470,6230,6230,6230,6230,6
|
|
20230829,140700,247943090,6230,6230,6230,6230,0
|
|
20230829,140600,247943090,6230,6230,6230,6230,0
|
|
20230829,140500,247943090,6230,6230,6230,6230,1
|
|
20230829,140400,247936860,6230,6230,6230,6230,1
|
|
20230829,140300,247930630,6230,6230,6230,6230,2
|
|
20230829,140200,247918170,6220,6220,6220,6220,0
|
|
20230829,140100,247918170,6220,6220,6220,6220,141
|
|
20230829,140000,247041150,6230,6230,6230,6230,0
|
|
20230829,135900,247041150,6230,6230,6230,6230,0
|
|
20230829,135800,247041150,6230,6230,6230,6230,0
|
|
20230829,135700,247041150,6230,6230,6230,6230,4
|
|
20230829,135600,247016230,6230,6230,6230,6230,33
|
|
20230829,135500,246810640,6230,6230,6230,6230,916
|
|
20230829,135400,241103960,6230,6230,6230,6230,10
|
|
20230829,135300,241041660,6230,6230,6230,6230,0
|
|
20230829,135200,241041660,6230,6230,6230,6230,0
|
|
20230829,135100,241041660,6230,6230,6230,6230,0
|
|
20230829,135000,241041660,6230,6230,6230,6230,1
|
|
20230829,134900,241035430,6240,6240,6240,6240,0
|
|
20230829,134800,241035430,6240,6240,6240,6240,51
|
|
20230829,134700,240717190,6250,6250,6250,6250,51
|
|
20230829,134600,240398440,6260,6240,6260,6240,1041
|
|
20230829,134500,233882940,6240,6240,6240,6240,56
|
|
20230829,134400,233533500,6230,6230,6230,6230,1
|
|
20230829,134300,233527270,6240,6240,6240,6230,71
|
|
20230829,134200,233084440,6240,6240,6240,6240,100
|
|
20230829,134100,232460440,6240,6240,6240,6240,1
|
|
20230829,134000,232454200,6240,6240,6240,6240,291
|
|
20230829,133900,230638360,6250,6260,6260,6250,20
|
|
20230829,133800,230513260,6260,6260,6260,6260,0
|
|
20230829,133700,230513260,6260,6250,6260,6250,282
|
|
20230829,133600,228750750,6250,6240,6250,6240,7
|
|
20230829,133500,228707050,6240,6240,6240,6240,0
|
|
20230829,133400,228707050,6240,6240,6240,6240,0
|
|
20230829,133300,228707050,6240,6240,6240,6240,117
|
|
20230829,133200,227976970,6260,6260,6260,6260,2
|
|
20230829,133100,227964450,6250,6250,6250,6250,235
|
|
20230829,133000,226495700,6260,6260,6260,6260,2
|
|
20230829,132900,226483180,6250,6250,6250,6250,14
|
|
20230829,132800,226395680,6260,6260,6260,6260,2
|
|
20230829,132700,226383160,6250,6250,6250,6250,7
|
|
20230829,132600,226339410,6250,6250,6250,6250,0
|
|
20230829,132500,226339410,6250,6250,6250,6250,0
|
|
20230829,132400,226339410,6250,6250,6250,6250,8
|
|
20230829,132300,226289410,6250,6250,6250,6250,0
|
|
20230829,132200,226289410,6250,6250,6250,6250,0
|
|
20230829,132100,226289410,6250,6250,6250,6250,0
|
|
20230829,132000,226289410,6250,6250,6250,6250,0
|
|
20230829,131900,226289410,6250,6260,6260,6250,3934
|
|
20230829,131800,201694930,6260,6260,6260,6260,104
|
|
20230829,131700,201043890,6260,6260,6260,6260,93
|
|
20230829,131600,200461710,6260,6260,6260,6260,1
|
|
20230829,131500,200455450,6260,6260,6260,6260,77
|
|
20230829,131400,199973430,6250,6250,6250,6250,0
|
|
20230829,131300,199973430,6250,6250,6250,6250,8
|
|
20230829,131200,199923430,6270,6270,6270,6270,0
|
|
20230829,131100,199923430,6270,6270,6270,6270,1
|
|
20230829,131000,199917160,6250,6250,6250,6250,0
|
|
20230829,130900,199917160,6250,6250,6250,6250,10
|
|
20230829,130800,199854660,6260,6260,6260,6260,0
|
|
20230829,130700,199854660,6260,6260,6260,6260,946
|
|
20230829,130600,193932700,6260,6260,6260,6260,4
|
|
20230829,130500,193907660,6250,6260,6260,6250,3
|
|
20230829,130400,193888890,6270,6270,6270,6250,93
|
|
20230829,130300,193307600,6270,6270,6270,6270,17
|
|
20230829,130200,193201010,6240,6240,6240,6240,0
|
|
20230829,130100,193201010,6240,6240,6240,6240,0
|
|
20230829,130000,193201010,6240,6250,6250,6240,432
|
|
20230829,125900,190503180,6250,6250,6250,6250,440
|
|
20230829,125800,187753180,6250,6250,6250,6250,3
|
|
20230829,125700,187734430,6250,6260,6260,6250,500
|
|
20230829,125600,184604520,6270,6270,6270,6270,1
|
|
20230829,125500,184598250,6270,6270,6270,6270,303
|
|
20230829,125400,182698440,6270,6270,6270,6270,0
|
|
20230829,125300,182698440,6270,6270,6270,6270,0
|
|
20230829,125200,182698440,6270,6260,6270,6260,91
|
|
20230829,125100,182128760,6260,6260,6260,6260,0
|
|
20230829,125000,182128760,6260,6260,6260,6260,0
|
|
20230829,124900,182128760,6260,6260,6260,6260,0
|
|
20230829,124800,182128760,6260,6260,6260,6260,32
|
|
20230829,124700,181928440,6270,6270,6270,6270,0
|
|
20230829,124600,181928440,6270,6270,6270,6270,0
|
|
20230829,124500,181928440,6270,6270,6270,6270,0
|
|
20230829,124400,181928440,6270,6270,6270,6270,0
|
|
20230829,124300,181928440,6270,6270,6270,6270,95
|
|
20230829,124200,181332790,6270,6270,6270,6270,0
|
|
20230829,124100,181332790,6270,6270,6270,6270,0
|
|
20230829,124000,181332790,6270,6270,6270,6270,2
|
|
20230829,123900,181320250,6270,6270,6270,6270,0
|
|
20230829,123800,181320250,6270,6270,6270,6270,0
|
|
20230829,123700,181320250,6270,6270,6270,6270,19
|
|
20230829,123600,181201120,6260,6260,6260,6260,0
|
|
20230829,123500,181201120,6260,6260,6260,6260,622
|
|
20230829,123400,177307400,6260,6260,6260,6260,0
|
|
20230829,123300,177307400,6260,6260,6260,6260,190
|
|
20230829,123200,176118000,6260,6260,6260,6260,0
|
|
20230829,123100,176118000,6260,6260,6260,6260,58
|
|
20230829,123000,175754920,6260,6260,6260,6260,232
|
|
20230829,122900,174302600,6260,6270,6270,6260,180
|
|
20230829,122800,173175500,6280,6280,6280,6280,0
|
|
20230829,122700,173175500,6280,6280,6280,6280,0
|
|
20230829,122600,173175500,6280,6280,6280,6280,0
|
|
20230829,122500,173175500,6280,6280,6280,6280,110
|
|
20230829,122400,172484700,6280,6280,6280,6280,11
|
|
20230829,122300,172415620,6270,6270,6270,6270,0
|
|
20230829,122200,172415620,6270,6270,6270,6270,3
|
|
20230829,122100,172396810,6270,6270,6270,6270,0
|
|
20230829,122000,172396810,6270,6270,6270,6270,5
|
|
20230829,121900,172365460,6280,6280,6280,6280,0
|
|
20230829,121800,172365460,6280,6280,6280,6280,1073
|
|
20230829,121700,165627020,6280,6280,6280,6280,0
|
|
20230829,121600,165627020,6280,6280,6280,6280,0
|
|
20230829,121500,165627020,6280,6270,6280,6270,600
|
|
20230829,121400,161859070,6280,6280,6280,6280,5
|
|
20230829,121300,161827670,6280,6280,6280,6280,0
|
|
20230829,121200,161827670,6280,6280,6280,6280,1
|
|
20230829,121100,161821390,6260,6260,6260,6260,0
|
|
20230829,121000,161821390,6260,6260,6260,6260,1
|
|
20230829,120900,161815130,6260,6260,6260,6260,129
|
|
20230829,120800,161007590,6260,6270,6270,6260,300
|
|
20230829,120700,159129320,6280,6280,6280,6280,0
|
|
20230829,120600,159129320,6280,6280,6280,6280,0
|
|
20230829,120500,159129320,6280,6280,6280,6280,60
|
|
20230829,120400,158752520,6280,6270,6280,6270,35
|
|
20230829,120300,158532970,6270,6270,6270,6270,0
|
|
20230829,120200,158532970,6270,6270,6270,6270,0
|
|
20230829,120100,158532970,6270,6270,6270,6270,0
|
|
20230829,120000,158532970,6270,6270,6270,6270,1
|
|
20230829,115900,158526700,6280,6280,6280,6280,0
|
|
20230829,115800,158526700,6280,6280,6280,6280,0
|
|
20230829,115700,158526700,6280,6280,6280,6280,10
|
|
20230829,115600,158463900,6280,6280,6280,6280,53
|
|
20230829,115500,158131060,6270,6270,6270,6270,1
|
|
20230829,115400,158124790,6270,6270,6270,6270,131
|
|
20230829,115300,157303420,6270,6270,6270,6270,0
|
|
20230829,115200,157303420,6270,6270,6270,6270,0
|
|
20230829,115100,157303420,6270,6270,6270,6270,0
|
|
20230829,115000,157303420,6270,6270,6270,6270,179
|
|
20230829,114900,156181090,6260,6260,6260,6260,0
|
|
20230829,114800,156181090,6260,6260,6260,6260,0
|
|
20230829,114700,156181090,6260,6250,6260,6250,884
|
|
20230829,114600,150647260,6260,6260,6260,6260,43
|
|
20230829,114500,150378080,6260,6260,6260,6260,5
|
|
20230829,114400,150346780,6260,6260,6260,6260,8
|
|
20230829,114300,150296700,6260,6260,6260,6260,8
|
|
20230829,114200,150246620,6260,6270,6280,6260,207
|
|
20230829,114100,148948380,6270,6270,6270,6270,0
|
|
20230829,114000,148948380,6270,6270,6270,6270,0
|
|
20230829,113900,148948380,6270,6270,6270,6270,0
|
|
20230829,113800,148948380,6270,6270,6270,6270,100
|
|
20230829,113700,148321380,6270,6270,6270,6270,0
|
|
20230829,113600,148321380,6270,6270,6270,6270,0
|
|
20230829,113500,148321380,6270,6270,6270,6270,0
|
|
20230829,113400,148321380,6270,6270,6270,6270,6
|
|
20230829,113300,148283760,6270,6270,6270,6270,0
|
|
20230829,113200,148283760,6270,6270,6270,6270,51
|
|
20230829,113100,147963990,6270,6270,6270,6270,1
|
|
20230829,113000,147957720,6230,6230,6230,6230,0
|
|
20230829,112900,147957720,6230,6260,6260,6230,3
|
|
20230829,112800,147938970,6260,6260,6260,6260,20
|
|
20230829,112700,147813770,6260,6260,6260,6260,0
|
|
20230829,112600,147813770,6260,6260,6260,6260,0
|
|
20230829,112500,147813770,6260,6260,6260,6260,0
|
|
20230829,112400,147813770,6260,6260,6260,6260,0
|
|
20230829,112300,147813770,6260,6260,6260,6260,0
|
|
20230829,112200,147813770,6260,6270,6270,6260,683
|
|
20230829,112100,143537990,6270,6270,6270,6270,0
|
|
20230829,112000,143537990,6270,6270,6270,6270,0
|
|
20230829,111900,143537990,6270,6270,6270,6270,0
|
|
20230829,111800,143537990,6270,6250,6270,6250,555
|
|
20230829,111700,140063830,6250,6250,6250,6250,108
|
|
20230829,111600,139388830,6240,6240,6240,6240,0
|
|
20230829,111500,139388830,6240,6240,6240,6240,0
|
|
20230829,111400,139388830,6240,6240,6240,6240,0
|
|
20230829,111300,139388830,6240,6230,6240,6230,120
|
|
20230829,111200,138641030,6230,6230,6230,6230,0
|
|
20230829,111100,138641030,6230,6230,6230,6230,0
|
|
20230829,111000,138641030,6230,6230,6230,6230,0
|
|
20230829,110900,138641030,6230,6230,6230,6230,0
|
|
20230829,110800,138641030,6230,6230,6230,6230,0
|
|
20230829,110700,138641030,6230,6230,6230,6230,0
|
|
20230829,110600,138641030,6230,6240,6240,6230,10
|
|
20230829,110500,138578710,6250,6250,6250,6250,0
|
|
20230829,110400,138578710,6250,6250,6250,6250,547
|
|
20230829,110300,135159960,6260,6250,6260,6250,154
|
|
20230829,110200,134197450,6250,6250,6250,6250,0
|
|
20230829,110100,134197450,6250,6250,6250,6250,10
|
|
20230829,110000,134134950,6220,6220,6220,6220,0
|
|
20230829,105900,134134950,6220,6220,6220,6220,0
|
|
20230829,105800,134134950,6220,6220,6220,6220,0
|
|
20230829,105700,134134950,6220,6220,6220,6220,10
|
|
20230829,105600,134072750,6230,6230,6230,6230,0
|
|
20230829,105500,134072750,6230,6230,6230,6230,1
|
|
20230829,105400,134066520,6230,6230,6230,6230,51
|
|
20230829,105300,133748790,6250,6250,6250,6250,0
|
|
20230829,105200,133748790,6250,6250,6250,6250,0
|
|
20230829,105100,133748790,6250,6250,6250,6250,0
|
|
20230829,105000,133748790,6250,6250,6250,6250,20
|
|
20230829,104900,133623790,6250,6250,6250,6250,10
|
|
20230829,104800,133561290,6260,6260,6260,6260,0
|
|
20230829,104700,133561290,6260,6260,6260,6260,10
|
|
20230829,104600,133498690,6260,6250,6260,6250,130
|
|
20230829,104500,132685080,6240,6240,6240,6240,240
|
|
20230829,104400,131187480,6240,6240,6240,6240,0
|
|
20230829,104300,131187480,6240,6240,6240,6240,0
|
|
20230829,104200,131187480,6240,6240,6240,6240,0
|
|
20230829,104100,131187480,6240,6240,6240,6240,0
|
|
20230829,104000,131187480,6240,6240,6240,6240,0
|
|
20230829,103900,131187480,6240,6240,6240,6240,0
|
|
20230829,103800,131187480,6240,6240,6240,6240,0
|
|
20230829,103700,131187480,6240,6240,6240,6240,40
|
|
20230829,103600,130937880,6260,6260,6260,6260,0
|
|
20230829,103500,130937880,6260,6250,6260,6250,38
|
|
20230829,103400,130700020,6250,6250,6250,6250,56
|
|
20230829,103300,130350020,6250,6250,6250,6250,81
|
|
20230829,103200,129843770,6240,6240,6240,6240,40
|
|
20230829,103100,129594170,6240,6240,6240,6240,100
|
|
20230829,103000,128970170,6240,6240,6240,6240,30
|
|
20230829,102900,128782970,6230,6230,6230,6230,0
|
|
20230829,102800,128782970,6230,6230,6230,6230,10
|
|
20230829,102700,128720670,6240,6240,6240,6240,75
|
|
20230829,102600,128252670,6240,6240,6240,6240,354
|
|
20230829,102500,126043710,6250,6240,6250,6240,30
|
|
20230829,102400,125856290,6250,6230,6250,6230,218
|
|
20230829,102300,124493980,6220,6220,6220,6220,10
|
|
20230829,102200,124431780,6220,6220,6220,6220,0
|
|
20230829,102100,124431780,6220,6220,6220,6220,0
|
|
20230829,102000,124431780,6220,6230,6230,6220,8
|
|
20230829,101900,124382000,6230,6240,6240,6230,40
|
|
20230829,101800,124132600,6240,6240,6240,6240,0
|
|
20230829,101700,124132600,6240,6240,6240,6240,0
|
|
20230829,101600,124132600,6240,6240,6240,6240,21
|
|
20230829,101500,124001560,6210,6210,6210,6210,0
|
|
20230829,101400,124001560,6210,6210,6210,6210,7
|
|
20230829,101300,123958090,6230,6210,6230,6210,122
|
|
20230829,101200,123199030,6210,6210,6210,6210,0
|
|
20230829,101100,123199030,6210,6210,6210,6210,0
|
|
20230829,101000,123199030,6210,6210,6210,6210,0
|
|
20230829,100900,123199030,6210,6210,6210,6210,0
|
|
20230829,100800,123199030,6210,6210,6210,6210,0
|
|
20230829,100700,123199030,6210,6220,6220,6210,120
|
|
20230829,100600,122453120,6250,6230,6260,6230,19
|
|
20230829,100500,122334670,6240,6240,6240,6240,10
|
|
20230829,100400,122272270,6260,6240,6260,6240,124
|
|
20230829,100300,121496110,6260,6210,6260,6210,61
|
|
20230829,100200,121115630,6260,6220,6260,6220,29
|
|
20230829,100100,120935110,6220,6220,6220,6220,2
|
|
20230829,100000,120922670,6210,6220,6220,6210,54
|
|
20230829,095900,120587270,6220,6210,6220,6210,1010
|
|
20230829,095800,114315120,6210,6210,6210,6210,31
|
|
20230829,095700,114122610,6230,6230,6230,6230,0
|
|
20230829,095600,114122610,6230,6230,6230,6230,0
|
|
20230829,095500,114122610,6230,6230,6230,6230,0
|
|
20230829,095400,114122610,6230,6240,6240,6230,141
|
|
20230829,095300,113243180,6230,6230,6230,6230,567
|
|
20230829,095200,109710770,6230,6230,6230,6230,3
|
|
20230829,095100,109692080,6230,6240,6240,6230,131
|
|
20230829,095000,108875940,6210,6210,6210,6210,9
|
|
20230829,094900,108820050,6230,6220,6230,6220,1138
|
|
20230829,094800,101739310,6220,6220,6220,6220,202
|
|
20230829,094700,100482870,6220,6230,6260,6220,8793
|
|
20230829,094600,45682570,6230,6230,6230,6230,0
|
|
20230829,094500,45682570,6230,6230,6230,6230,10
|
|
20230829,094400,45620270,6230,6230,6230,6230,0
|
|
20230829,094300,45620270,6230,6230,6230,6230,10
|
|
20230829,094200,45557970,6230,6230,6230,6230,0
|
|
20230829,094100,45557970,6230,6230,6230,6230,0
|
|
20230829,094000,45557970,6230,6230,6230,6230,0
|
|
20230829,093900,45557970,6230,6230,6230,6230,35
|
|
20230829,093800,45339920,6230,6230,6230,6230,285
|
|
20230829,093700,43564370,6230,6230,6230,6230,0
|
|
20230829,093600,43564370,6230,6230,6230,6230,0
|
|
20230829,093500,43564370,6230,6240,6240,6230,91
|
|
20230829,093400,42997310,6240,6240,6240,6240,0
|
|
20230829,093300,42997310,6240,6240,6240,6240,0
|
|
20230829,093200,42997310,6240,6240,6240,6240,0
|
|
20230829,093100,42997310,6240,6240,6240,6240,6
|
|
20230829,093000,42959870,6240,6240,6240,6240,2
|
|
20230829,092900,42947390,6220,6220,6220,6220,0
|
|
20230829,092800,42947390,6220,6220,6220,6220,0
|
|
20230829,092700,42947390,6220,6220,6220,6220,0
|
|
20230829,092600,42947390,6220,6240,6240,6220,136
|
|
20230829,092500,42098850,6240,6210,6240,6200,1353
|
|
20230829,092400,33705180,6230,6230,6230,6230,449
|
|
20230829,092300,30907910,6220,6220,6220,6220,201
|
|
20230829,092200,29657690,6220,6220,6220,6220,2
|
|
20230829,092100,29645250,6220,6220,6220,6220,10
|
|
20230829,092000,29583050,6230,6230,6230,6230,21
|
|
20230829,091900,29452220,6240,6240,6240,6240,35
|
|
20230829,091800,29233820,6240,6220,6240,6220,193
|
|
20230829,091700,28031580,6220,6220,6220,6220,56
|
|
20230829,091600,27683260,6220,6200,6220,6190,69
|
|
20230829,091500,27255490,6200,6200,6200,6200,40
|
|
20230829,091400,27007490,6220,6220,6220,6220,2
|
|
20230829,091300,26995050,6220,6220,6220,6220,0
|
|
20230829,091200,26995050,6220,6220,6220,6220,40
|
|
20230829,091100,26746250,6210,6210,6210,6210,89
|
|
20230829,091000,26193560,6210,6190,6210,6190,58
|
|
20230829,090900,25833970,6190,6170,6190,6150,3772
|
|
20230829,090800,2595630,6210,6210,6210,6210,0
|
|
20230829,090700,2595630,6210,6210,6210,6210,0
|
|
20230829,090600,2595630,6210,6190,6210,6190,28
|
|
20230829,090500,2421790,6160,6190,6190,6160,138
|
|
20230829,090400,1570490,6190,6190,6190,6190,12
|
|
20230829,090300,1496210,6190,6190,6190,6190,5
|
|
20230829,090200,1465260,6240,6240,6240,6240,3
|
|
20230829,090100,1446540,6190,6190,6200,6170,46
|
|
20230829,090000,1162350,6150,6150,6150,6150,189
|