675 lines
31 KiB
CSV
675 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,201200,82928220,6380,6380,6380,6380,647
|
|
20230829,201100,82928220,6380,6380,6380,6380,0
|
|
20230829,201000,82928220,6380,6380,6380,6380,0
|
|
20230829,200900,82928220,6380,6380,6380,6380,0
|
|
20230829,200800,82928220,6380,6380,6380,6380,0
|
|
20230829,200700,82928220,6380,6380,6380,6380,0
|
|
20230829,200600,82928220,6380,6380,6380,6380,0
|
|
20230829,200500,82928220,6380,6380,6380,6380,0
|
|
20230829,200400,82928220,6380,6380,6380,6380,0
|
|
20230829,200300,82928220,6380,6380,6380,6380,0
|
|
20230829,200200,82928220,6380,6380,6380,6380,0
|
|
20230829,200100,82928220,6380,6380,6380,6380,0
|
|
20230829,200000,82928220,6380,6380,6380,6380,0
|
|
20230829,195900,82928220,6380,6380,6380,6380,0
|
|
20230829,195800,82928220,6380,6380,6380,6380,0
|
|
20230829,195700,82928220,6380,6380,6380,6380,0
|
|
20230829,195600,82928220,6380,6380,6380,6380,0
|
|
20230829,195500,82928220,6380,6380,6380,6380,0
|
|
20230829,195400,82928220,6380,6380,6380,6380,0
|
|
20230829,195300,82928220,6380,6380,6380,6380,0
|
|
20230829,195200,82928220,6380,6380,6380,6380,0
|
|
20230829,195100,82928220,6380,6380,6380,6380,0
|
|
20230829,195000,82928220,6380,6380,6380,6380,0
|
|
20230829,194900,82928220,6380,6380,6380,6380,0
|
|
20230829,194800,82928220,6380,6380,6380,6380,0
|
|
20230829,194700,82928220,6380,6380,6380,6380,0
|
|
20230829,194600,82928220,6380,6380,6380,6380,0
|
|
20230829,194500,82928220,6380,6380,6380,6380,0
|
|
20230829,194400,82928220,6380,6380,6380,6380,0
|
|
20230829,194300,82928220,6380,6380,6380,6380,0
|
|
20230829,194200,82928220,6380,6380,6380,6380,647
|
|
20230829,194100,82928220,6380,6380,6380,6380,0
|
|
20230829,194000,82928220,6380,6380,6380,6380,0
|
|
20230829,193900,82928220,6380,6380,6380,6380,0
|
|
20230829,193800,82928220,6380,6380,6380,6380,0
|
|
20230829,193700,82928220,6380,6380,6380,6380,0
|
|
20230829,193600,82928220,6380,6380,6380,6380,0
|
|
20230829,193500,82928220,6380,6380,6380,6380,0
|
|
20230829,193400,82928220,6380,6380,6380,6380,0
|
|
20230829,193300,82928220,6380,6380,6380,6380,0
|
|
20230829,193200,82928220,6380,6380,6380,6380,0
|
|
20230829,193100,82928220,6380,6380,6380,6380,0
|
|
20230829,193000,82928220,6380,6380,6380,6380,0
|
|
20230829,192900,82928220,6380,6380,6380,6380,0
|
|
20230829,192800,82928220,6380,6380,6380,6380,0
|
|
20230829,192700,82928220,6380,6380,6380,6380,0
|
|
20230829,192600,82928220,6380,6380,6380,6380,0
|
|
20230829,192500,82928220,6380,6380,6380,6380,0
|
|
20230829,192400,82928220,6380,6380,6380,6380,0
|
|
20230829,192300,82928220,6380,6380,6380,6380,0
|
|
20230829,192200,82928220,6380,6380,6380,6380,0
|
|
20230829,192100,82928220,6380,6380,6380,6380,0
|
|
20230829,192000,82928220,6380,6380,6380,6380,0
|
|
20230829,191900,82928220,6380,6380,6380,6380,0
|
|
20230829,191800,82928220,6380,6380,6380,6380,0
|
|
20230829,191700,82928220,6380,6380,6380,6380,0
|
|
20230829,191600,82928220,6380,6380,6380,6380,0
|
|
20230829,191500,82928220,6380,6380,6380,6380,0
|
|
20230829,191400,82928220,6380,6380,6380,6380,0
|
|
20230829,191300,82928220,6380,6380,6380,6380,0
|
|
20230829,191200,82928220,6380,6380,6380,6380,647
|
|
20230829,191100,82928220,6380,6380,6380,6380,0
|
|
20230829,191000,82928220,6380,6380,6380,6380,0
|
|
20230829,190900,82928220,6380,6380,6380,6380,0
|
|
20230829,190800,82928220,6380,6380,6380,6380,0
|
|
20230829,190700,82928220,6380,6380,6380,6380,0
|
|
20230829,190600,82928220,6380,6380,6380,6380,0
|
|
20230829,190500,82928220,6380,6380,6380,6380,0
|
|
20230829,190400,82928220,6380,6380,6380,6380,0
|
|
20230829,190300,82928220,6380,6380,6380,6380,0
|
|
20230829,190200,82928220,6380,6380,6380,6380,0
|
|
20230829,190100,82928220,6380,6380,6380,6380,0
|
|
20230829,190000,82928220,6380,6380,6380,6380,0
|
|
20230829,185900,82928220,6380,6380,6380,6380,0
|
|
20230829,185800,82928220,6380,6380,6380,6380,0
|
|
20230829,185700,82928220,6380,6380,6380,6380,0
|
|
20230829,185600,82928220,6380,6380,6380,6380,0
|
|
20230829,185500,82928220,6380,6380,6380,6380,0
|
|
20230829,185400,82928220,6380,6380,6380,6380,0
|
|
20230829,185300,82928220,6380,6380,6380,6380,0
|
|
20230829,185200,82928220,6380,6380,6380,6380,0
|
|
20230829,185100,82928220,6380,6380,6380,6380,0
|
|
20230829,185000,82928220,6380,6380,6380,6380,0
|
|
20230829,184900,82928220,6380,6380,6380,6380,0
|
|
20230829,184800,82928220,6380,6380,6380,6380,0
|
|
20230829,184700,82928220,6380,6380,6380,6380,0
|
|
20230829,184600,82928220,6380,6380,6380,6380,0
|
|
20230829,184500,82928220,6380,6380,6380,6380,0
|
|
20230829,184400,82928220,6380,6380,6380,6380,0
|
|
20230829,184300,82928220,6380,6380,6380,6380,0
|
|
20230829,184200,82928220,6380,6380,6380,6380,647
|
|
20230829,184100,82928220,6380,6380,6380,6380,0
|
|
20230829,184000,82928220,6380,6380,6380,6380,0
|
|
20230829,183900,82928220,6380,6380,6380,6380,0
|
|
20230829,183800,82928220,6380,6380,6380,6380,0
|
|
20230829,183700,82928220,6380,6380,6380,6380,0
|
|
20230829,183600,82928220,6380,6380,6380,6380,0
|
|
20230829,183500,82928220,6380,6380,6380,6380,0
|
|
20230829,183400,82928220,6380,6380,6380,6380,0
|
|
20230829,183300,82928220,6380,6380,6380,6380,0
|
|
20230829,183200,82928220,6380,6380,6380,6380,0
|
|
20230829,183100,82928220,6380,6380,6380,6380,0
|
|
20230829,183000,82928220,6380,6380,6380,6380,0
|
|
20230829,182900,82928220,6380,6380,6380,6380,0
|
|
20230829,182800,82928220,6380,6380,6380,6380,0
|
|
20230829,182700,82928220,6380,6380,6380,6380,0
|
|
20230829,182600,82928220,6380,6380,6380,6380,0
|
|
20230829,182500,82928220,6380,6380,6380,6380,0
|
|
20230829,182400,82928220,6380,6380,6380,6380,0
|
|
20230829,182300,82928220,6380,6380,6380,6380,0
|
|
20230829,182200,82928220,6380,6380,6380,6380,0
|
|
20230829,182100,82928220,6380,6380,6380,6380,0
|
|
20230829,182000,82928220,6380,6380,6380,6380,0
|
|
20230829,181900,82928220,6380,6380,6380,6380,0
|
|
20230829,181800,82928220,6380,6380,6380,6380,0
|
|
20230829,181700,82928220,6380,6380,6380,6380,0
|
|
20230829,181600,82928220,6380,6380,6380,6380,0
|
|
20230829,181500,82928220,6380,6380,6380,6380,0
|
|
20230829,181400,82928220,6380,6380,6380,6380,0
|
|
20230829,181300,82928220,6380,6380,6380,6380,0
|
|
20230829,181200,82928220,6380,6380,6380,6380,647
|
|
20230829,181100,82928220,6380,6380,6380,6380,0
|
|
20230829,181000,82928220,6380,6380,6380,6380,0
|
|
20230829,180900,82928220,6380,6380,6380,6380,0
|
|
20230829,180800,82928220,6380,6380,6380,6380,0
|
|
20230829,180700,82928220,6380,6380,6380,6380,0
|
|
20230829,180600,82928220,6380,6380,6380,6380,0
|
|
20230829,180500,82928220,6380,6380,6380,6380,0
|
|
20230829,180400,82928220,6380,6380,6380,6380,0
|
|
20230829,180300,82928220,6380,6380,6380,6380,0
|
|
20230829,180200,82928220,6380,6380,6380,6380,0
|
|
20230829,180100,82928220,6380,6380,6380,6380,0
|
|
20230829,180000,82928220,6380,6380,6380,6380,0
|
|
20230829,175900,82928220,6380,6380,6380,6380,0
|
|
20230829,175800,82928220,6380,6380,6380,6380,0
|
|
20230829,175700,82928220,6380,6380,6380,6380,0
|
|
20230829,175600,82928220,6380,6380,6380,6380,0
|
|
20230829,175500,82928220,6380,6380,6380,6380,0
|
|
20230829,175400,82928220,6380,6380,6380,6380,0
|
|
20230829,175300,82928220,6380,6380,6380,6380,0
|
|
20230829,175200,82928220,6380,6380,6380,6380,0
|
|
20230829,175100,82928220,6380,6380,6380,6380,0
|
|
20230829,175000,82928220,6380,6380,6380,6380,0
|
|
20230829,174900,82928220,6380,6380,6380,6380,0
|
|
20230829,174800,82928220,6380,6380,6380,6380,0
|
|
20230829,174700,82928220,6380,6380,6380,6380,0
|
|
20230829,174600,82928220,6380,6380,6380,6380,0
|
|
20230829,174500,82928220,6380,6380,6380,6380,0
|
|
20230829,174400,82928220,6380,6380,6380,6380,0
|
|
20230829,174300,82928220,6380,6380,6380,6380,0
|
|
20230829,174200,82928220,6380,6380,6380,6380,647
|
|
20230829,174100,82928220,6380,6380,6380,6380,0
|
|
20230829,174000,82928220,6380,6380,6380,6380,0
|
|
20230829,173900,82928220,6380,6380,6380,6380,0
|
|
20230829,173800,82928220,6380,6380,6380,6380,0
|
|
20230829,173700,82928220,6380,6380,6380,6380,0
|
|
20230829,173600,82928220,6380,6380,6380,6380,0
|
|
20230829,173500,82928220,6380,6380,6380,6380,0
|
|
20230829,173400,82928220,6380,6380,6380,6380,0
|
|
20230829,173300,82928220,6380,6380,6380,6380,0
|
|
20230829,173200,82928220,6380,6380,6380,6380,0
|
|
20230829,173100,82928220,6380,6380,6380,6380,0
|
|
20230829,173000,82928220,6380,6380,6380,6380,0
|
|
20230829,172900,82928220,6380,6380,6380,6380,0
|
|
20230829,172800,82928220,6380,6380,6380,6380,0
|
|
20230829,172700,82928220,6380,6380,6380,6380,0
|
|
20230829,172600,82928220,6380,6380,6380,6380,0
|
|
20230829,172500,82928220,6380,6380,6380,6380,0
|
|
20230829,172400,82928220,6380,6380,6380,6380,0
|
|
20230829,172300,82928220,6380,6380,6380,6380,0
|
|
20230829,172200,82928220,6380,6380,6380,6380,0
|
|
20230829,172100,82928220,6380,6380,6380,6380,0
|
|
20230829,172000,82928220,6380,6380,6380,6380,0
|
|
20230829,171900,82928220,6380,6380,6380,6380,0
|
|
20230829,171800,82928220,6380,6380,6380,6380,0
|
|
20230829,171700,82928220,6380,6380,6380,6380,0
|
|
20230829,171600,82928220,6380,6380,6380,6380,0
|
|
20230829,171500,82928220,6380,6380,6380,6380,0
|
|
20230829,171400,82928220,6380,6380,6380,6380,0
|
|
20230829,171300,82928220,6380,6380,6380,6380,0
|
|
20230829,171200,82928220,6380,6380,6380,6380,647
|
|
20230829,171100,82928220,6380,6380,6380,6380,0
|
|
20230829,171000,82928220,6380,6380,6380,6380,0
|
|
20230829,170900,82928220,6380,6380,6380,6380,0
|
|
20230829,170800,82928220,6380,6380,6380,6380,0
|
|
20230829,170700,82928220,6380,6380,6380,6380,0
|
|
20230829,170600,82928220,6380,6380,6380,6380,0
|
|
20230829,170500,82928220,6380,6380,6380,6380,0
|
|
20230829,170400,82928220,6380,6380,6380,6380,0
|
|
20230829,170300,82928220,6380,6380,6380,6380,0
|
|
20230829,170200,82928220,6380,6380,6380,6380,0
|
|
20230829,170100,82928220,6380,6380,6380,6380,0
|
|
20230829,170000,82928220,6380,6380,6380,6380,0
|
|
20230829,165900,82928220,6380,6380,6380,6380,0
|
|
20230829,165800,82928220,6380,6380,6380,6380,0
|
|
20230829,165700,82928220,6380,6380,6380,6380,0
|
|
20230829,165600,82928220,6380,6380,6380,6380,0
|
|
20230829,165500,82928220,6380,6380,6380,6380,0
|
|
20230829,165400,82928220,6380,6380,6380,6380,0
|
|
20230829,165300,82928220,6380,6380,6380,6380,0
|
|
20230829,165200,82928220,6380,6380,6380,6380,0
|
|
20230829,165100,82928220,6380,6380,6380,6380,0
|
|
20230829,165000,82928220,6380,6380,6380,6380,0
|
|
20230829,164900,82928220,6380,6380,6380,6380,0
|
|
20230829,164800,82928220,6380,6380,6380,6380,0
|
|
20230829,164700,82928220,6380,6380,6380,6380,0
|
|
20230829,164600,82928220,6380,6380,6380,6380,0
|
|
20230829,164500,82928220,6380,6380,6380,6380,0
|
|
20230829,164400,82928220,6380,6380,6380,6380,0
|
|
20230829,164300,82928220,6380,6380,6380,6380,0
|
|
20230829,164200,82928220,6380,6380,6380,6380,647
|
|
20230829,164100,82928220,6380,6380,6380,6380,0
|
|
20230829,164000,82928220,6380,6380,6380,6380,0
|
|
20230829,163900,82928220,6380,6380,6380,6380,0
|
|
20230829,163800,82928220,6380,6380,6380,6380,0
|
|
20230829,163700,82928220,6380,6380,6380,6380,0
|
|
20230829,163600,82928220,6380,6380,6380,6380,0
|
|
20230829,163500,82928220,6380,6380,6380,6380,0
|
|
20230829,163400,82928220,6380,6380,6380,6380,0
|
|
20230829,163300,82928220,6380,6380,6380,6380,0
|
|
20230829,163200,82928220,6380,6380,6380,6380,0
|
|
20230829,163100,82928220,6380,6380,6380,6380,0
|
|
20230829,163000,82928220,6380,6380,6380,6380,0
|
|
20230829,162900,82928220,6380,6380,6380,6380,0
|
|
20230829,162800,82928220,6380,6380,6380,6380,0
|
|
20230829,162700,82928220,6380,6380,6380,6380,0
|
|
20230829,162600,82928220,6380,6380,6380,6380,0
|
|
20230829,162500,82928220,6380,6380,6380,6380,0
|
|
20230829,162400,82928220,6380,6380,6380,6380,0
|
|
20230829,162300,82928220,6380,6380,6380,6380,0
|
|
20230829,162200,82928220,6380,6380,6380,6380,0
|
|
20230829,162100,82928220,6380,6380,6380,6380,0
|
|
20230829,162000,82928220,6380,6380,6380,6380,0
|
|
20230829,161900,82928220,6380,6380,6380,6380,0
|
|
20230829,161800,82928220,6380,6380,6380,6380,0
|
|
20230829,161700,82928220,6380,6380,6380,6380,0
|
|
20230829,161600,82928220,6380,6380,6380,6380,0
|
|
20230829,161500,82928220,6380,6380,6380,6380,0
|
|
20230829,161400,82928220,6380,6380,6380,6380,0
|
|
20230829,161300,82928220,6380,6380,6380,6380,0
|
|
20230829,161200,82928220,6380,6380,6380,6380,647
|
|
20230829,161100,82928220,6380,6380,6380,6380,0
|
|
20230829,161000,82928220,6380,6380,6380,6380,0
|
|
20230829,160900,82928220,6380,6380,6380,6380,0
|
|
20230829,160800,82928220,6380,6380,6380,6380,0
|
|
20230829,160700,82928220,6380,6380,6380,6380,0
|
|
20230829,160600,82928220,6380,6380,6380,6380,0
|
|
20230829,160500,82928220,6380,6380,6380,6380,0
|
|
20230829,160400,82928220,6380,6380,6380,6380,0
|
|
20230829,160300,82928220,6380,6380,6380,6380,0
|
|
20230829,160200,82928220,6380,6380,6380,6380,0
|
|
20230829,160100,82928220,6380,6380,6380,6380,0
|
|
20230829,160000,82928220,6380,6380,6380,6380,0
|
|
20230829,155900,82928220,6380,6380,6380,6380,0
|
|
20230829,155800,82928220,6380,6380,6380,6380,0
|
|
20230829,155700,82928220,6380,6380,6380,6380,0
|
|
20230829,155600,82928220,6380,6380,6380,6380,0
|
|
20230829,155500,82928220,6380,6380,6380,6380,0
|
|
20230829,155400,82928220,6380,6380,6380,6380,0
|
|
20230829,155300,82928220,6380,6380,6380,6380,0
|
|
20230829,155200,82928220,6380,6380,6380,6380,0
|
|
20230829,155100,82928220,6380,6380,6380,6380,0
|
|
20230829,155000,82928220,6380,6380,6380,6380,0
|
|
20230829,154900,82928220,6380,6380,6380,6380,0
|
|
20230829,154800,82928220,6380,6380,6380,6380,0
|
|
20230829,154700,82928220,6380,6380,6380,6380,0
|
|
20230829,154600,82928220,6380,6380,6380,6380,0
|
|
20230829,154500,82928220,6380,6380,6380,6380,0
|
|
20230829,154400,82928220,6380,6380,6380,6380,0
|
|
20230829,154300,82928220,6380,6380,6380,6380,0
|
|
20230829,154200,82928220,6380,6380,6380,6380,647
|
|
20230829,154100,82928220,6380,6380,6380,6380,0
|
|
20230829,154000,82928220,6380,6380,6380,6380,0
|
|
20230829,153900,82928220,6380,6380,6380,6380,0
|
|
20230829,153800,82928220,6380,6380,6380,6380,0
|
|
20230829,153700,82928220,6380,6380,6380,6380,0
|
|
20230829,153600,82928220,6380,6380,6380,6380,0
|
|
20230829,153500,82928220,6380,6380,6380,6380,0
|
|
20230829,153400,82928220,6380,6380,6380,6380,0
|
|
20230829,153300,82928220,6380,6380,6380,6380,0
|
|
20230829,153200,82928220,6380,6380,6380,6380,0
|
|
20230829,153100,82928220,6380,6380,6380,6380,0
|
|
20230829,153000,82928220,6380,6380,6380,6380,647
|
|
20230829,152900,78800360,6340,6340,6340,6340,0
|
|
20230829,152800,78800360,6340,6340,6340,6340,0
|
|
20230829,152700,78800360,6340,6340,6340,6340,0
|
|
20230829,152600,78800360,6340,6340,6340,6340,0
|
|
20230829,152500,78800360,6340,6340,6340,6340,0
|
|
20230829,152400,78800360,6340,6340,6340,6340,0
|
|
20230829,152300,78800360,6340,6340,6340,6340,0
|
|
20230829,152200,78800360,6340,6340,6340,6340,0
|
|
20230829,152100,78800360,6340,6340,6340,6340,0
|
|
20230829,152000,78800360,6340,6340,6340,6340,0
|
|
20230829,151900,78800360,6340,6340,6340,6340,5
|
|
20230829,151800,78768660,6340,6340,6340,6340,4
|
|
20230829,151700,78743300,6340,6340,6340,6340,0
|
|
20230829,151600,78743300,6340,6340,6340,6340,0
|
|
20230829,151500,78743300,6340,6340,6340,6340,38
|
|
20230829,151400,78502380,6330,6330,6330,6330,30
|
|
20230829,151300,78312480,6340,6340,6340,6340,0
|
|
20230829,151200,78312480,6340,6340,6340,6340,0
|
|
20230829,151100,78312480,6340,6340,6340,6340,0
|
|
20230829,151000,78312480,6340,6340,6340,6340,0
|
|
20230829,150900,78312480,6340,6340,6340,6340,0
|
|
20230829,150800,78312480,6340,6340,6340,6340,3
|
|
20230829,150700,78293460,6340,6330,6340,6330,20
|
|
20230829,150600,78166840,6330,6330,6330,6330,0
|
|
20230829,150500,78166840,6330,6330,6330,6330,25
|
|
20230829,150400,78008590,6330,6330,6330,6330,1
|
|
20230829,150300,78002260,6230,6300,6300,6230,351
|
|
20230829,150200,75811660,6340,6330,6340,6330,17
|
|
20230829,150100,75704010,6330,6330,6330,6330,0
|
|
20230829,150000,75704010,6330,6320,6330,6320,500
|
|
20230829,145900,72541010,6330,6330,6330,6330,0
|
|
20230829,145800,72541010,6330,6330,6330,6330,0
|
|
20230829,145700,72541010,6330,6330,6330,6330,0
|
|
20230829,145600,72541010,6330,6330,6330,6330,0
|
|
20230829,145500,72541010,6330,6330,6330,6330,0
|
|
20230829,145400,72541010,6330,6330,6330,6330,0
|
|
20230829,145300,72541010,6330,6330,6330,6330,1
|
|
20230829,145200,72534680,6320,6320,6320,6320,0
|
|
20230829,145100,72534680,6320,6320,6320,6320,0
|
|
20230829,145000,72534680,6320,6320,6320,6320,1
|
|
20230829,144900,72528360,6330,6330,6330,6330,1
|
|
20230829,144800,72522030,6320,6320,6320,6320,0
|
|
20230829,144700,72522030,6320,6320,6320,6320,123
|
|
20230829,144600,71744670,6300,6300,6300,6300,0
|
|
20230829,144500,71744670,6300,6300,6300,6300,0
|
|
20230829,144400,71744670,6300,6310,6310,6300,92
|
|
20230829,144300,71164640,6300,6300,6300,6300,0
|
|
20230829,144200,71164640,6300,6290,6300,6290,1956
|
|
20230829,144100,58847810,6290,6290,6290,6290,0
|
|
20230829,144000,58847810,6290,6290,6290,6290,0
|
|
20230829,143900,58847810,6290,6290,6290,6290,0
|
|
20230829,143800,58847810,6290,6290,6290,6290,0
|
|
20230829,143700,58847810,6290,6290,6290,6290,2
|
|
20230829,143600,58835230,6270,6270,6270,6270,0
|
|
20230829,143500,58835230,6270,6270,6270,6270,1
|
|
20230829,143400,58828960,6290,6290,6290,6290,0
|
|
20230829,143300,58828960,6290,6290,6290,6290,0
|
|
20230829,143200,58828960,6290,6290,6290,6290,0
|
|
20230829,143100,58828960,6290,6290,6290,6290,0
|
|
20230829,143000,58828960,6290,6290,6290,6290,0
|
|
20230829,142900,58828960,6290,6290,6290,6290,1
|
|
20230829,142800,58822670,6290,6280,6290,6280,9
|
|
20230829,142700,58766140,6290,6290,6290,6290,0
|
|
20230829,142600,58766140,6290,6290,6290,6290,0
|
|
20230829,142500,58766140,6290,6290,6290,6290,0
|
|
20230829,142400,58766140,6290,6290,6290,6290,0
|
|
20230829,142300,58766140,6290,6290,6290,6290,0
|
|
20230829,142200,58766140,6290,6300,6300,6290,20
|
|
20230829,142100,58640240,6300,6300,6300,6300,0
|
|
20230829,142000,58640240,6300,6300,6300,6300,0
|
|
20230829,141900,58640240,6300,6300,6300,6300,0
|
|
20230829,141800,58640240,6300,6300,6300,6300,0
|
|
20230829,141700,58640240,6300,6300,6300,6300,0
|
|
20230829,141600,58640240,6300,6290,6300,6290,76
|
|
20230829,141500,58162190,6240,6250,6250,6240,44
|
|
20230829,141400,57887230,6300,6300,6300,6300,0
|
|
20230829,141300,57887230,6300,6300,6300,6300,0
|
|
20230829,141200,57887230,6300,6300,6300,6300,0
|
|
20230829,141100,57887230,6300,6300,6300,6300,0
|
|
20230829,141000,57887230,6300,6300,6300,6300,0
|
|
20230829,140900,57887230,6300,6300,6300,6300,0
|
|
20230829,140800,57887230,6300,6300,6300,6300,0
|
|
20230829,140700,57887230,6300,6300,6300,6300,0
|
|
20230829,140600,57887230,6300,6300,6300,6300,0
|
|
20230829,140500,57887230,6300,6300,6300,6300,0
|
|
20230829,140400,57887230,6300,6300,6300,6300,0
|
|
20230829,140300,57887230,6300,6300,6300,6300,0
|
|
20230829,140200,57887230,6300,6300,6300,6300,0
|
|
20230829,140100,57887230,6300,6300,6300,6300,0
|
|
20230829,140000,57887230,6300,6300,6300,6300,0
|
|
20230829,135900,57887230,6300,6290,6300,6290,52
|
|
20230829,135800,57559700,6300,6300,6300,6300,0
|
|
20230829,135700,57559700,6300,6300,6300,6300,0
|
|
20230829,135600,57559700,6300,6300,6300,6300,0
|
|
20230829,135500,57559700,6300,6250,6300,6250,9
|
|
20230829,135400,57503200,6300,6300,6300,6300,0
|
|
20230829,135300,57503200,6300,6300,6300,6300,0
|
|
20230829,135200,57503200,6300,6300,6300,6300,0
|
|
20230829,135100,57503200,6300,6300,6300,6300,0
|
|
20230829,135000,57503200,6300,6300,6300,6300,0
|
|
20230829,134900,57503200,6300,6300,6300,6300,0
|
|
20230829,134800,57503200,6300,6300,6300,6300,0
|
|
20230829,134700,57503200,6300,6300,6300,6300,0
|
|
20230829,134600,57503200,6300,6300,6300,6300,0
|
|
20230829,134500,57503200,6300,6300,6300,6300,0
|
|
20230829,134400,57503200,6300,6300,6300,6300,0
|
|
20230829,134300,57503200,6300,6300,6300,6300,0
|
|
20230829,134200,57503200,6300,6300,6300,6300,0
|
|
20230829,134100,57503200,6300,6300,6300,6300,0
|
|
20230829,134000,57503200,6300,6300,6300,6300,0
|
|
20230829,133900,57503200,6300,6300,6300,6300,0
|
|
20230829,133800,57503200,6300,6300,6300,6300,0
|
|
20230829,133700,57503200,6300,6300,6300,6300,0
|
|
20230829,133600,57503200,6300,6300,6300,6300,0
|
|
20230829,133500,57503200,6300,6300,6300,6300,0
|
|
20230829,133400,57503200,6300,6300,6300,6300,0
|
|
20230829,133300,57503200,6300,6300,6300,6300,1
|
|
20230829,133200,57496900,6300,6300,6300,6300,0
|
|
20230829,133100,57496900,6300,6300,6300,6300,0
|
|
20230829,133000,57496900,6300,6300,6300,6300,0
|
|
20230829,132900,57496900,6300,6300,6300,6300,0
|
|
20230829,132800,57496900,6300,6270,6300,6270,111
|
|
20230829,132700,56799360,6250,6250,6250,6250,0
|
|
20230829,132600,56799360,6250,6250,6250,6250,0
|
|
20230829,132500,56799360,6250,6250,6250,6250,0
|
|
20230829,132400,56799360,6250,6250,6250,6250,0
|
|
20230829,132300,56799360,6250,6250,6250,6250,0
|
|
20230829,132200,56799360,6250,6250,6250,6250,0
|
|
20230829,132100,56799360,6250,6250,6250,6250,0
|
|
20230829,132000,56799360,6250,6250,6250,6250,70
|
|
20230829,131900,56361860,6300,6300,6300,6300,0
|
|
20230829,131800,56361860,6300,6300,6300,6300,0
|
|
20230829,131700,56361860,6300,6260,6300,6260,9
|
|
20230829,131600,56305480,6300,6300,6300,6300,1
|
|
20230829,131500,56299180,6290,6290,6290,6290,0
|
|
20230829,131400,56299180,6290,6290,6290,6290,3
|
|
20230829,131300,56280310,6290,6290,6290,6290,0
|
|
20230829,131200,56280310,6290,6290,6290,6290,0
|
|
20230829,131100,56280310,6290,6290,6290,6290,0
|
|
20230829,131000,56280310,6290,6290,6290,6290,0
|
|
20230829,130900,56280310,6290,6290,6290,6290,0
|
|
20230829,130800,56280310,6290,6290,6290,6290,0
|
|
20230829,130700,56280310,6290,6290,6290,6290,0
|
|
20230829,130600,56280310,6290,6290,6290,6290,0
|
|
20230829,130500,56280310,6290,6290,6290,6290,50
|
|
20230829,130400,55965810,6290,6290,6290,6290,0
|
|
20230829,130300,55965810,6290,6290,6290,6290,0
|
|
20230829,130200,55965810,6290,6290,6290,6290,0
|
|
20230829,130100,55965810,6290,6290,6290,6290,0
|
|
20230829,130000,55965810,6290,6290,6290,6290,0
|
|
20230829,125900,55965810,6290,6290,6290,6290,0
|
|
20230829,125800,55965810,6290,6290,6290,6290,0
|
|
20230829,125700,55965810,6290,6280,6290,6280,488
|
|
20230829,125600,52896310,6290,6290,6290,6290,0
|
|
20230829,125500,52896310,6290,6290,6290,6290,0
|
|
20230829,125400,52896310,6290,6290,6290,6290,0
|
|
20230829,125300,52896310,6290,6290,6290,6290,0
|
|
20230829,125200,52896310,6290,6290,6290,6290,0
|
|
20230829,125100,52896310,6290,6290,6290,6290,24
|
|
20230829,125000,52745350,6280,6280,6280,6280,0
|
|
20230829,124900,52745350,6280,6280,6280,6280,176
|
|
20230829,124800,51640070,6280,6280,6280,6280,0
|
|
20230829,124700,51640070,6280,6280,6280,6280,50
|
|
20230829,124600,51326070,6280,6280,6280,6280,0
|
|
20230829,124500,51326070,6280,6280,6280,6280,0
|
|
20230829,124400,51326070,6280,6280,6280,6280,1
|
|
20230829,124300,51319790,6280,6280,6280,6280,99
|
|
20230829,124200,50698070,6280,6280,6280,6280,0
|
|
20230829,124100,50698070,6280,6280,6280,6280,0
|
|
20230829,124000,50698070,6280,6280,6280,6280,0
|
|
20230829,123900,50698070,6280,6280,6280,6280,0
|
|
20230829,123800,50698070,6280,6280,6280,6280,0
|
|
20230829,123700,50698070,6280,6280,6280,6280,0
|
|
20230829,123600,50698070,6280,6280,6280,6280,0
|
|
20230829,123500,50698070,6280,6280,6280,6280,0
|
|
20230829,123400,50698070,6280,6280,6280,6280,1
|
|
20230829,123300,50691790,6260,6260,6260,6260,104
|
|
20230829,123200,50040750,6260,6260,6260,6260,0
|
|
20230829,123100,50040750,6260,6260,6260,6260,0
|
|
20230829,123000,50040750,6260,6260,6260,6260,0
|
|
20230829,122900,50040750,6260,6260,6260,6260,0
|
|
20230829,122800,50040750,6260,6260,6260,6260,0
|
|
20230829,122700,50040750,6260,6260,6260,6260,0
|
|
20230829,122600,50040750,6260,6260,6260,6260,0
|
|
20230829,122500,50040750,6260,6260,6260,6260,0
|
|
20230829,122400,50040750,6260,6260,6260,6260,0
|
|
20230829,122300,50040750,6260,6260,6260,6260,0
|
|
20230829,122200,50040750,6260,6260,6260,6260,0
|
|
20230829,122100,50040750,6260,6260,6260,6260,0
|
|
20230829,122000,50040750,6260,6260,6260,6260,0
|
|
20230829,121900,50040750,6260,6260,6260,6260,0
|
|
20230829,121800,50040750,6260,6260,6260,6260,0
|
|
20230829,121700,50040750,6260,6260,6260,6260,0
|
|
20230829,121600,50040750,6260,6260,6260,6260,0
|
|
20230829,121500,50040750,6260,6260,6260,6260,0
|
|
20230829,121400,50040750,6260,6260,6260,6260,0
|
|
20230829,121300,50040750,6260,6260,6260,6260,0
|
|
20230829,121200,50040750,6260,6260,6260,6260,10
|
|
20230829,121100,49978150,6260,6260,6260,6260,0
|
|
20230829,121000,49978150,6260,6260,6260,6260,0
|
|
20230829,120900,49978150,6260,6260,6260,6260,0
|
|
20230829,120800,49978150,6260,6260,6260,6260,0
|
|
20230829,120700,49978150,6260,6260,6260,6260,0
|
|
20230829,120600,49978150,6260,6260,6260,6260,0
|
|
20230829,120500,49978150,6260,6240,6260,6240,891
|
|
20230829,120400,44410590,6200,6200,6200,6200,0
|
|
20230829,120300,44410590,6200,6200,6200,6200,50
|
|
20230829,120200,44100590,6200,6200,6200,6200,10
|
|
20230829,120100,44038590,6190,6190,6190,6190,71
|
|
20230829,120000,43599100,6280,6280,6280,6280,1
|
|
20230829,115900,43592820,6170,6170,6170,6170,0
|
|
20230829,115800,43592820,6170,6250,6250,6170,415
|
|
20230829,115700,41021860,6250,6250,6250,6250,0
|
|
20230829,115600,41021860,6250,6250,6250,6250,0
|
|
20230829,115500,41021860,6250,6250,6250,6250,0
|
|
20230829,115400,41021860,6250,6250,6250,6250,0
|
|
20230829,115300,41021860,6250,6250,6250,6250,0
|
|
20230829,115200,41021860,6250,6250,6250,6250,0
|
|
20230829,115100,41021860,6250,6250,6250,6250,0
|
|
20230829,115000,41021860,6250,6250,6250,6250,46
|
|
20230829,114900,40734360,6300,6300,6300,6300,0
|
|
20230829,114800,40734360,6300,6300,6300,6300,0
|
|
20230829,114700,40734360,6300,6300,6300,6300,0
|
|
20230829,114600,40734360,6300,6300,6300,6300,0
|
|
20230829,114500,40734360,6300,6300,6300,6300,0
|
|
20230829,114400,40734360,6300,6300,6300,6300,0
|
|
20230829,114300,40734360,6300,6300,6300,6300,0
|
|
20230829,114200,40734360,6300,6300,6300,6300,0
|
|
20230829,114100,40734360,6300,6300,6300,6300,0
|
|
20230829,114000,40734360,6300,6300,6300,6300,0
|
|
20230829,113900,40734360,6300,6240,6300,6200,555
|
|
20230829,113800,37285740,6300,6300,6300,6300,0
|
|
20230829,113700,37285740,6300,6300,6300,6300,0
|
|
20230829,113600,37285740,6300,6300,6300,6300,0
|
|
20230829,113500,37285740,6300,6300,6300,6300,0
|
|
20230829,113400,37285740,6300,6280,6300,6280,231
|
|
20230829,113300,35834570,6280,6280,6280,6280,0
|
|
20230829,113200,35834570,6280,6280,6280,6280,0
|
|
20230829,113100,35834570,6280,6280,6280,6280,0
|
|
20230829,113000,35834570,6280,6280,6280,6280,0
|
|
20230829,112900,35834570,6280,6280,6280,6280,0
|
|
20230829,112800,35834570,6280,6270,6280,6270,106
|
|
20230829,112700,35168940,6280,6280,6280,6280,0
|
|
20230829,112600,35168940,6280,6280,6280,6280,0
|
|
20230829,112500,35168940,6280,6280,6280,6280,0
|
|
20230829,112400,35168940,6280,6280,6280,6280,0
|
|
20230829,112300,35168940,6280,6270,6280,6240,5
|
|
20230829,112200,35137600,6280,6280,6280,6280,0
|
|
20230829,112100,35137600,6280,6280,6280,6280,0
|
|
20230829,112000,35137600,6280,6280,6280,6280,0
|
|
20230829,111900,35137600,6280,6280,6280,6280,23
|
|
20230829,111800,34993160,6240,6240,6240,6240,162
|
|
20230829,111700,33982280,6280,6280,6280,6280,0
|
|
20230829,111600,33982280,6280,6280,6280,6280,0
|
|
20230829,111500,33982280,6280,6280,6280,6280,0
|
|
20230829,111400,33982280,6280,6280,6280,6280,1
|
|
20230829,111300,33976000,6280,6280,6280,6280,0
|
|
20230829,111200,33976000,6280,6280,6280,6280,0
|
|
20230829,111100,33976000,6280,6280,6280,6280,0
|
|
20230829,111000,33976000,6280,6280,6280,6280,5
|
|
20230829,110900,33944600,6280,6260,6280,6260,9
|
|
20230829,110800,33888140,6270,6270,6270,6270,0
|
|
20230829,110700,33888140,6270,6270,6270,6270,0
|
|
20230829,110600,33888140,6270,6250,6270,6250,327
|
|
20230829,110500,31840550,6250,6220,6250,6220,350
|
|
20230829,110400,29657080,6220,6190,6220,6190,200
|
|
20230829,110300,28418640,6190,6190,6190,6190,0
|
|
20230829,110200,28418640,6190,6190,6190,6190,0
|
|
20230829,110100,28418640,6190,6190,6190,6190,0
|
|
20230829,110000,28418640,6190,6190,6190,6190,16
|
|
20230829,105900,28319600,6180,6180,6180,6180,0
|
|
20230829,105800,28319600,6180,6180,6180,6180,0
|
|
20230829,105700,28319600,6180,6180,6180,6180,0
|
|
20230829,105600,28319600,6180,6180,6180,6180,0
|
|
20230829,105500,28319600,6180,6180,6180,6180,0
|
|
20230829,105400,28319600,6180,6180,6180,6180,0
|
|
20230829,105300,28319600,6180,6170,6180,6170,725
|
|
20230829,105200,23840290,6170,6170,6170,6170,0
|
|
20230829,105100,23840290,6170,6170,6170,6170,0
|
|
20230829,105000,23840290,6170,6170,6170,6170,0
|
|
20230829,104900,23840290,6170,6170,6170,6170,1
|
|
20230829,104800,23834120,6140,6150,6150,6140,82
|
|
20230829,104700,23330590,6150,6150,6150,6150,0
|
|
20230829,104600,23330590,6150,6150,6150,6150,51
|
|
20230829,104500,23016940,6160,6160,6160,6160,32
|
|
20230829,104400,22819820,6170,6170,6170,6170,0
|
|
20230829,104300,22819820,6170,6170,6170,6170,14
|
|
20230829,104200,22733440,6170,6170,6170,6170,0
|
|
20230829,104100,22733440,6170,6170,6170,6170,60
|
|
20230829,104000,22363240,6180,6180,6180,6180,0
|
|
20230829,103900,22363240,6180,6180,6180,6180,0
|
|
20230829,103800,22363240,6180,6180,6180,6180,0
|
|
20230829,103700,22363240,6180,6180,6180,6180,0
|
|
20230829,103600,22363240,6180,6180,6180,6180,4
|
|
20230829,103500,22338520,6180,6180,6180,6180,12
|
|
20230829,103400,22264360,6190,6190,6190,6190,1
|
|
20230829,103300,22258170,6190,6190,6190,6190,14
|
|
20230829,103200,22171510,6190,6190,6190,6190,0
|
|
20230829,103100,22171510,6190,6190,6190,6190,0
|
|
20230829,103000,22171510,6190,6190,6190,6190,0
|
|
20230829,102900,22171510,6190,6190,6190,6190,0
|
|
20230829,102800,22171510,6190,6190,6190,6190,14
|
|
20230829,102700,22084850,6190,6190,6190,6190,0
|
|
20230829,102600,22084850,6190,6190,6190,6190,100
|
|
20230829,102500,21465850,6190,6190,6190,6190,0
|
|
20230829,102400,21465850,6190,6190,6190,6190,0
|
|
20230829,102300,21465850,6190,6190,6190,6190,82
|
|
20230829,102200,20958270,6190,6190,6190,6190,0
|
|
20230829,102100,20958270,6190,6190,6190,6190,0
|
|
20230829,102000,20958270,6190,6190,6190,6190,0
|
|
20230829,101900,20958270,6190,6190,6190,6190,0
|
|
20230829,101800,20958270,6190,6190,6190,6190,0
|
|
20230829,101700,20958270,6190,6190,6190,6190,0
|
|
20230829,101600,20958270,6190,6190,6190,6190,9
|
|
20230829,101500,20902560,6200,6200,6200,6200,0
|
|
20230829,101400,20902560,6200,6200,6200,6200,36
|
|
20230829,101300,20679360,6200,6200,6200,6200,0
|
|
20230829,101200,20679360,6200,6200,6200,6200,0
|
|
20230829,101100,20679360,6200,6200,6200,6200,0
|
|
20230829,101000,20679360,6200,6200,6200,6200,24
|
|
20230829,100900,20530560,6190,6190,6190,6190,1
|
|
20230829,100800,20524370,6200,6200,6200,6200,0
|
|
20230829,100700,20524370,6200,6200,6200,6200,0
|
|
20230829,100600,20524370,6200,6200,6200,6200,0
|
|
20230829,100500,20524370,6200,6200,6200,6200,1
|
|
20230829,100400,20518170,6190,6190,6190,6190,0
|
|
20230829,100300,20518170,6190,6190,6190,6190,0
|
|
20230829,100200,20518170,6190,6190,6190,6190,0
|
|
20230829,100100,20518170,6190,6190,6190,6190,1
|
|
20230829,100000,20511980,6190,6190,6190,6190,1
|
|
20230829,095900,20505790,6200,6190,6200,6190,13
|
|
20230829,095800,20425270,6200,6200,6200,6200,50
|
|
20230829,095700,20115270,6200,6200,6200,6200,0
|
|
20230829,095600,20115270,6200,6200,6200,6200,0
|
|
20230829,095500,20115270,6200,6200,6200,6200,121
|
|
20230829,095400,19365070,6200,6200,6200,6200,271
|
|
20230829,095300,17684870,6190,6190,6190,6190,0
|
|
20230829,095200,17684870,6190,6190,6190,6190,12
|
|
20230829,095100,17610590,6190,6190,6190,6190,0
|
|
20230829,095000,17610590,6190,6190,6190,6190,0
|
|
20230829,094900,17610590,6190,6190,6190,6190,0
|
|
20230829,094800,17610590,6190,6190,6190,6190,0
|
|
20230829,094700,17610590,6190,6190,6190,6190,0
|
|
20230829,094600,17610590,6190,6190,6190,6190,1
|
|
20230829,094500,17604400,6180,6180,6180,6180,347
|
|
20230829,094400,15459940,6180,6180,6180,6180,0
|
|
20230829,094300,15459940,6180,6180,6180,6180,300
|
|
20230829,094200,13605940,6180,6180,6180,6180,0
|
|
20230829,094100,13605940,6180,6170,6180,6170,794
|
|
20230829,094000,8700760,6170,6170,6170,6170,0
|
|
20230829,093900,8700760,6170,6170,6170,6170,0
|
|
20230829,093800,8700760,6170,6170,6170,6170,28
|
|
20230829,093700,8528000,6180,6180,6180,6180,0
|
|
20230829,093600,8528000,6180,6180,6180,6180,0
|
|
20230829,093500,8528000,6180,6180,6180,6180,20
|
|
20230829,093400,8404400,6180,6180,6180,6180,10
|
|
20230829,093300,8342600,6180,6180,6180,6180,0
|
|
20230829,093200,8342600,6180,6180,6180,6180,0
|
|
20230829,093100,8342600,6180,6180,6180,6180,66
|
|
20230829,093000,7934720,6180,6180,6180,6180,1
|
|
20230829,092900,7928540,6180,6180,6180,6180,10
|
|
20230829,092800,7866740,6180,6180,6180,6180,0
|
|
20230829,092700,7866740,6180,6180,6180,6180,0
|
|
20230829,092600,7866740,6180,6180,6180,6180,0
|
|
20230829,092500,7866740,6180,6180,6180,6180,0
|
|
20230829,092400,7866740,6180,6180,6180,6180,0
|
|
20230829,092300,7866740,6180,6180,6180,6180,0
|
|
20230829,092200,7866740,6180,6180,6180,6180,55
|
|
20230829,092100,7526840,6180,6180,6180,6180,0
|
|
20230829,092000,7526840,6180,6180,6180,6180,0
|
|
20230829,091900,7526840,6180,6160,6180,6160,815
|
|
20230829,091800,2498530,6160,6150,6160,6150,150
|
|
20230829,091700,1576020,6150,6150,6150,6150,0
|
|
20230829,091600,1576020,6150,6150,6150,6150,0
|
|
20230829,091500,1576020,6150,6150,6150,6150,0
|
|
20230829,091400,1576020,6150,6150,6150,6150,0
|
|
20230829,091300,1576020,6150,6150,6150,6150,0
|
|
20230829,091200,1576020,6150,6150,6150,6150,9
|
|
20230829,091100,1520670,6150,6150,6150,6150,10
|
|
20230829,091000,1459170,6150,6150,6150,6150,1
|
|
20230829,090900,1453020,6100,6100,6100,6100,0
|
|
20230829,090800,1453020,6100,6130,6130,6100,229
|
|
20230829,090700,55250,6130,6130,6130,6130,0
|
|
20230829,090600,55250,6130,6130,6130,6130,0
|
|
20230829,090500,55250,6130,6130,6130,6130,0
|
|
20230829,090400,55250,6130,6130,6130,6130,0
|
|
20230829,090300,55250,6130,6130,6130,6130,0
|
|
20230829,090200,55250,6130,6130,6130,6130,0
|
|
20230829,090100,55250,6130,6130,6130,6130,1
|
|
20230829,090000,49120,6140,6140,6140,6140,8
|