686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,202300,88921460,6880,6880,6880,6880,375
|
|
20230829,202200,88921460,6880,6880,6880,6880,0
|
|
20230829,202100,88921460,6880,6880,6880,6880,0
|
|
20230829,202000,88921460,6880,6880,6880,6880,0
|
|
20230829,201900,88921460,6880,6880,6880,6880,0
|
|
20230829,201800,88921460,6880,6880,6880,6880,0
|
|
20230829,201700,88921460,6880,6880,6880,6880,0
|
|
20230829,201600,88921460,6880,6880,6880,6880,0
|
|
20230829,201500,88921460,6880,6880,6880,6880,0
|
|
20230829,201400,88921460,6880,6880,6880,6880,0
|
|
20230829,201300,88921460,6880,6880,6880,6880,0
|
|
20230829,201200,88921460,6880,6880,6880,6880,0
|
|
20230829,201100,88921460,6880,6880,6880,6880,0
|
|
20230829,201000,88921460,6880,6880,6880,6880,0
|
|
20230829,200900,88921460,6880,6880,6880,6880,0
|
|
20230829,200800,88921460,6880,6880,6880,6880,0
|
|
20230829,200700,88921460,6880,6880,6880,6880,0
|
|
20230829,200600,88921460,6880,6880,6880,6880,0
|
|
20230829,200500,88921460,6880,6880,6880,6880,0
|
|
20230829,200400,88921460,6880,6880,6880,6880,0
|
|
20230829,200300,88921460,6880,6880,6880,6880,0
|
|
20230829,200200,88921460,6880,6880,6880,6880,0
|
|
20230829,200100,88921460,6880,6880,6880,6880,0
|
|
20230829,200000,88921460,6880,6880,6880,6880,0
|
|
20230829,195900,88921460,6880,6880,6880,6880,0
|
|
20230829,195800,88921460,6880,6880,6880,6880,0
|
|
20230829,195700,88921460,6880,6880,6880,6880,0
|
|
20230829,195600,88921460,6880,6880,6880,6880,0
|
|
20230829,195500,88921460,6880,6880,6880,6880,0
|
|
20230829,195400,88921460,6880,6880,6880,6880,0
|
|
20230829,195300,88921460,6880,6880,6880,6880,375
|
|
20230829,195200,88921460,6880,6880,6880,6880,0
|
|
20230829,195100,88921460,6880,6880,6880,6880,0
|
|
20230829,195000,88921460,6880,6880,6880,6880,0
|
|
20230829,194900,88921460,6880,6880,6880,6880,0
|
|
20230829,194800,88921460,6880,6880,6880,6880,0
|
|
20230829,194700,88921460,6880,6880,6880,6880,0
|
|
20230829,194600,88921460,6880,6880,6880,6880,0
|
|
20230829,194500,88921460,6880,6880,6880,6880,0
|
|
20230829,194400,88921460,6880,6880,6880,6880,0
|
|
20230829,194300,88921460,6880,6880,6880,6880,0
|
|
20230829,194200,88921460,6880,6880,6880,6880,0
|
|
20230829,194100,88921460,6880,6880,6880,6880,0
|
|
20230829,194000,88921460,6880,6880,6880,6880,0
|
|
20230829,193900,88921460,6880,6880,6880,6880,0
|
|
20230829,193800,88921460,6880,6880,6880,6880,0
|
|
20230829,193700,88921460,6880,6880,6880,6880,0
|
|
20230829,193600,88921460,6880,6880,6880,6880,0
|
|
20230829,193500,88921460,6880,6880,6880,6880,0
|
|
20230829,193400,88921460,6880,6880,6880,6880,0
|
|
20230829,193300,88921460,6880,6880,6880,6880,0
|
|
20230829,193200,88921460,6880,6880,6880,6880,0
|
|
20230829,193100,88921460,6880,6880,6880,6880,0
|
|
20230829,193000,88921460,6880,6880,6880,6880,0
|
|
20230829,192900,88921460,6880,6880,6880,6880,0
|
|
20230829,192800,88921460,6880,6880,6880,6880,0
|
|
20230829,192700,88921460,6880,6880,6880,6880,0
|
|
20230829,192600,88921460,6880,6880,6880,6880,0
|
|
20230829,192500,88921460,6880,6880,6880,6880,0
|
|
20230829,192400,88921460,6880,6880,6880,6880,0
|
|
20230829,192300,88921460,6880,6880,6880,6880,375
|
|
20230829,192200,88921460,6880,6880,6880,6880,0
|
|
20230829,192100,88921460,6880,6880,6880,6880,0
|
|
20230829,192000,88921460,6880,6880,6880,6880,0
|
|
20230829,191900,88921460,6880,6880,6880,6880,0
|
|
20230829,191800,88921460,6880,6880,6880,6880,0
|
|
20230829,191700,88921460,6880,6880,6880,6880,0
|
|
20230829,191600,88921460,6880,6880,6880,6880,0
|
|
20230829,191500,88921460,6880,6880,6880,6880,0
|
|
20230829,191400,88921460,6880,6880,6880,6880,0
|
|
20230829,191300,88921460,6880,6880,6880,6880,0
|
|
20230829,191200,88921460,6880,6880,6880,6880,0
|
|
20230829,191100,88921460,6880,6880,6880,6880,0
|
|
20230829,191000,88921460,6880,6880,6880,6880,0
|
|
20230829,190900,88921460,6880,6880,6880,6880,0
|
|
20230829,190800,88921460,6880,6880,6880,6880,0
|
|
20230829,190700,88921460,6880,6880,6880,6880,0
|
|
20230829,190600,88921460,6880,6880,6880,6880,0
|
|
20230829,190500,88921460,6880,6880,6880,6880,0
|
|
20230829,190400,88921460,6880,6880,6880,6880,0
|
|
20230829,190300,88921460,6880,6880,6880,6880,0
|
|
20230829,190200,88921460,6880,6880,6880,6880,0
|
|
20230829,190100,88921460,6880,6880,6880,6880,0
|
|
20230829,190000,88921460,6880,6880,6880,6880,0
|
|
20230829,185900,88921460,6880,6880,6880,6880,0
|
|
20230829,185800,88921460,6880,6880,6880,6880,0
|
|
20230829,185700,88921460,6880,6880,6880,6880,0
|
|
20230829,185600,88921460,6880,6880,6880,6880,0
|
|
20230829,185500,88921460,6880,6880,6880,6880,0
|
|
20230829,185400,88921460,6880,6880,6880,6880,0
|
|
20230829,185300,88921460,6880,6880,6880,6880,375
|
|
20230829,185200,88921460,6880,6880,6880,6880,0
|
|
20230829,185100,88921460,6880,6880,6880,6880,0
|
|
20230829,185000,88921460,6880,6880,6880,6880,0
|
|
20230829,184900,88921460,6880,6880,6880,6880,0
|
|
20230829,184800,88921460,6880,6880,6880,6880,0
|
|
20230829,184700,88921460,6880,6880,6880,6880,0
|
|
20230829,184600,88921460,6880,6880,6880,6880,0
|
|
20230829,184500,88921460,6880,6880,6880,6880,0
|
|
20230829,184400,88921460,6880,6880,6880,6880,0
|
|
20230829,184300,88921460,6880,6880,6880,6880,0
|
|
20230829,184200,88921460,6880,6880,6880,6880,0
|
|
20230829,184100,88921460,6880,6880,6880,6880,0
|
|
20230829,184000,88921460,6880,6880,6880,6880,0
|
|
20230829,183900,88921460,6880,6880,6880,6880,0
|
|
20230829,183800,88921460,6880,6880,6880,6880,0
|
|
20230829,183700,88921460,6880,6880,6880,6880,0
|
|
20230829,183600,88921460,6880,6880,6880,6880,0
|
|
20230829,183500,88921460,6880,6880,6880,6880,0
|
|
20230829,183400,88921460,6880,6880,6880,6880,0
|
|
20230829,183300,88921460,6880,6880,6880,6880,0
|
|
20230829,183200,88921460,6880,6880,6880,6880,0
|
|
20230829,183100,88921460,6880,6880,6880,6880,0
|
|
20230829,183000,88921460,6880,6880,6880,6880,0
|
|
20230829,182900,88921460,6880,6880,6880,6880,0
|
|
20230829,182800,88921460,6880,6880,6880,6880,0
|
|
20230829,182700,88921460,6880,6880,6880,6880,0
|
|
20230829,182600,88921460,6880,6880,6880,6880,0
|
|
20230829,182500,88921460,6880,6880,6880,6880,0
|
|
20230829,182400,88921460,6880,6880,6880,6880,0
|
|
20230829,182300,88921460,6880,6880,6880,6880,375
|
|
20230829,182200,88921460,6880,6880,6880,6880,0
|
|
20230829,182100,88921460,6880,6880,6880,6880,0
|
|
20230829,182000,88921460,6880,6880,6880,6880,0
|
|
20230829,181900,88921460,6880,6880,6880,6880,0
|
|
20230829,181800,88921460,6880,6880,6880,6880,0
|
|
20230829,181700,88921460,6880,6880,6880,6880,0
|
|
20230829,181600,88921460,6880,6880,6880,6880,0
|
|
20230829,181500,88921460,6880,6880,6880,6880,0
|
|
20230829,181400,88921460,6880,6880,6880,6880,0
|
|
20230829,181300,88921460,6880,6880,6880,6880,0
|
|
20230829,181200,88921460,6880,6880,6880,6880,0
|
|
20230829,181100,88921460,6880,6880,6880,6880,0
|
|
20230829,181000,88921460,6880,6880,6880,6880,0
|
|
20230829,180900,88921460,6880,6880,6880,6880,0
|
|
20230829,180800,88921460,6880,6880,6880,6880,0
|
|
20230829,180700,88921460,6880,6880,6880,6880,0
|
|
20230829,180600,88921460,6880,6880,6880,6880,0
|
|
20230829,180500,88921460,6880,6880,6880,6880,0
|
|
20230829,180400,88921460,6880,6880,6880,6880,0
|
|
20230829,180300,88921460,6880,6880,6880,6880,0
|
|
20230829,180200,88921460,6880,6880,6880,6880,0
|
|
20230829,180100,88921460,6880,6880,6880,6880,0
|
|
20230829,180000,88921460,6880,6880,6880,6880,0
|
|
20230829,175900,88921460,6880,6880,6880,6880,0
|
|
20230829,175800,88921460,6880,6880,6880,6880,0
|
|
20230829,175700,88921460,6880,6880,6880,6880,0
|
|
20230829,175600,88921460,6880,6880,6880,6880,0
|
|
20230829,175500,88921460,6880,6880,6880,6880,0
|
|
20230829,175400,88921460,6880,6880,6880,6880,0
|
|
20230829,175300,88921460,6880,6880,6880,6880,375
|
|
20230829,175200,88921460,6880,6880,6880,6880,0
|
|
20230829,175100,88921460,6880,6880,6880,6880,0
|
|
20230829,175000,88921460,6880,6880,6880,6880,0
|
|
20230829,174900,88921460,6880,6880,6880,6880,0
|
|
20230829,174800,88921460,6880,6880,6880,6880,0
|
|
20230829,174700,88921460,6880,6880,6880,6880,0
|
|
20230829,174600,88921460,6880,6880,6880,6880,0
|
|
20230829,174500,88921460,6880,6880,6880,6880,0
|
|
20230829,174400,88921460,6880,6880,6880,6880,0
|
|
20230829,174300,88921460,6880,6880,6880,6880,0
|
|
20230829,174200,88921460,6880,6880,6880,6880,0
|
|
20230829,174100,88921460,6880,6880,6880,6880,0
|
|
20230829,174000,88921460,6880,6880,6880,6880,0
|
|
20230829,173900,88921460,6880,6880,6880,6880,0
|
|
20230829,173800,88921460,6880,6880,6880,6880,0
|
|
20230829,173700,88921460,6880,6880,6880,6880,0
|
|
20230829,173600,88921460,6880,6880,6880,6880,0
|
|
20230829,173500,88921460,6880,6880,6880,6880,0
|
|
20230829,173400,88921460,6880,6880,6880,6880,0
|
|
20230829,173300,88921460,6880,6880,6880,6880,0
|
|
20230829,173200,88921460,6880,6880,6880,6880,0
|
|
20230829,173100,88921460,6880,6880,6880,6880,0
|
|
20230829,173000,88921460,6880,6880,6880,6880,0
|
|
20230829,172900,88921460,6880,6880,6880,6880,0
|
|
20230829,172800,88921460,6880,6880,6880,6880,0
|
|
20230829,172700,88921460,6880,6880,6880,6880,0
|
|
20230829,172600,88921460,6880,6880,6880,6880,0
|
|
20230829,172500,88921460,6880,6880,6880,6880,0
|
|
20230829,172400,88921460,6880,6880,6880,6880,0
|
|
20230829,172300,88921460,6880,6880,6880,6880,375
|
|
20230829,172200,88921460,6880,6880,6880,6880,0
|
|
20230829,172100,88921460,6880,6880,6880,6880,0
|
|
20230829,172000,88921460,6880,6880,6880,6880,0
|
|
20230829,171900,88921460,6880,6880,6880,6880,0
|
|
20230829,171800,88921460,6880,6880,6880,6880,0
|
|
20230829,171700,88921460,6880,6880,6880,6880,0
|
|
20230829,171600,88921460,6880,6880,6880,6880,0
|
|
20230829,171500,88921460,6880,6880,6880,6880,0
|
|
20230829,171400,88921460,6880,6880,6880,6880,0
|
|
20230829,171300,88921460,6880,6880,6880,6880,0
|
|
20230829,171200,88921460,6880,6880,6880,6880,0
|
|
20230829,171100,88921460,6880,6880,6880,6880,0
|
|
20230829,171000,88921460,6880,6880,6880,6880,0
|
|
20230829,170900,88921460,6880,6880,6880,6880,0
|
|
20230829,170800,88921460,6880,6880,6880,6880,0
|
|
20230829,170700,88921460,6880,6880,6880,6880,0
|
|
20230829,170600,88921460,6880,6880,6880,6880,0
|
|
20230829,170500,88921460,6880,6880,6880,6880,0
|
|
20230829,170400,88921460,6880,6880,6880,6880,0
|
|
20230829,170300,88921460,6880,6880,6880,6880,0
|
|
20230829,170200,88921460,6880,6880,6880,6880,0
|
|
20230829,170100,88921460,6880,6880,6880,6880,0
|
|
20230829,170000,88921460,6880,6880,6880,6880,0
|
|
20230829,165900,88921460,6880,6880,6880,6880,0
|
|
20230829,165800,88921460,6880,6880,6880,6880,0
|
|
20230829,165700,88921460,6880,6880,6880,6880,0
|
|
20230829,165600,88921460,6880,6880,6880,6880,0
|
|
20230829,165500,88921460,6880,6880,6880,6880,0
|
|
20230829,165400,88921460,6880,6880,6880,6880,0
|
|
20230829,165300,88921460,6880,6880,6880,6880,375
|
|
20230829,165200,88921460,6880,6880,6880,6880,0
|
|
20230829,165100,88921460,6880,6880,6880,6880,0
|
|
20230829,165000,88921460,6880,6880,6880,6880,0
|
|
20230829,164900,88921460,6880,6880,6880,6880,0
|
|
20230829,164800,88921460,6880,6880,6880,6880,0
|
|
20230829,164700,88921460,6880,6880,6880,6880,0
|
|
20230829,164600,88921460,6880,6880,6880,6880,0
|
|
20230829,164500,88921460,6880,6880,6880,6880,0
|
|
20230829,164400,88921460,6880,6880,6880,6880,0
|
|
20230829,164300,88921460,6880,6880,6880,6880,0
|
|
20230829,164200,88921460,6880,6880,6880,6880,0
|
|
20230829,164100,88921460,6880,6880,6880,6880,0
|
|
20230829,164000,88921460,6880,6880,6880,6880,0
|
|
20230829,163900,88921460,6880,6880,6880,6880,0
|
|
20230829,163800,88921460,6880,6880,6880,6880,0
|
|
20230829,163700,88921460,6880,6880,6880,6880,0
|
|
20230829,163600,88921460,6880,6880,6880,6880,0
|
|
20230829,163500,88921460,6880,6880,6880,6880,0
|
|
20230829,163400,88921460,6880,6880,6880,6880,0
|
|
20230829,163300,88921460,6880,6880,6880,6880,0
|
|
20230829,163200,88921460,6880,6880,6880,6880,0
|
|
20230829,163100,88921460,6880,6880,6880,6880,0
|
|
20230829,163000,88921460,6880,6880,6880,6880,0
|
|
20230829,162900,88921460,6880,6880,6880,6880,0
|
|
20230829,162800,88921460,6880,6880,6880,6880,0
|
|
20230829,162700,88921460,6880,6880,6880,6880,0
|
|
20230829,162600,88921460,6880,6880,6880,6880,0
|
|
20230829,162500,88921460,6880,6880,6880,6880,0
|
|
20230829,162400,88921460,6880,6880,6880,6880,0
|
|
20230829,162300,88921460,6880,6880,6880,6880,375
|
|
20230829,162200,88921460,6880,6880,6880,6880,0
|
|
20230829,162100,88921460,6880,6880,6880,6880,0
|
|
20230829,162000,88921460,6880,6880,6880,6880,0
|
|
20230829,161900,88921460,6880,6880,6880,6880,0
|
|
20230829,161800,88921460,6880,6880,6880,6880,0
|
|
20230829,161700,88921460,6880,6880,6880,6880,0
|
|
20230829,161600,88921460,6880,6880,6880,6880,0
|
|
20230829,161500,88921460,6880,6880,6880,6880,0
|
|
20230829,161400,88921460,6880,6880,6880,6880,0
|
|
20230829,161300,88921460,6880,6880,6880,6880,0
|
|
20230829,161200,88921460,6880,6880,6880,6880,0
|
|
20230829,161100,88921460,6880,6880,6880,6880,0
|
|
20230829,161000,88921460,6880,6880,6880,6880,0
|
|
20230829,160900,88921460,6880,6880,6880,6880,0
|
|
20230829,160800,88921460,6880,6880,6880,6880,0
|
|
20230829,160700,88921460,6880,6880,6880,6880,0
|
|
20230829,160600,88921460,6880,6880,6880,6880,0
|
|
20230829,160500,88921460,6880,6880,6880,6880,0
|
|
20230829,160400,88921460,6880,6880,6880,6880,0
|
|
20230829,160300,88921460,6880,6880,6880,6880,0
|
|
20230829,160200,88921460,6880,6880,6880,6880,0
|
|
20230829,160100,88921460,6880,6880,6880,6880,0
|
|
20230829,160000,88921460,6880,6880,6880,6880,0
|
|
20230829,155900,88921460,6880,6880,6880,6880,0
|
|
20230829,155800,88921460,6880,6880,6880,6880,0
|
|
20230829,155700,88921460,6880,6880,6880,6880,0
|
|
20230829,155600,88921460,6880,6880,6880,6880,0
|
|
20230829,155500,88921460,6880,6880,6880,6880,0
|
|
20230829,155400,88921460,6880,6880,6880,6880,0
|
|
20230829,155300,88921460,6880,6880,6880,6880,375
|
|
20230829,155200,88921460,6880,6880,6880,6880,0
|
|
20230829,155100,88921460,6880,6880,6880,6880,0
|
|
20230829,155000,88921460,6880,6880,6880,6880,0
|
|
20230829,154900,88921460,6880,6880,6880,6880,0
|
|
20230829,154800,88921460,6880,6880,6880,6880,0
|
|
20230829,154700,88921460,6880,6880,6880,6880,0
|
|
20230829,154600,88921460,6880,6880,6880,6880,0
|
|
20230829,154500,88921460,6880,6880,6880,6880,0
|
|
20230829,154400,88921460,6880,6880,6880,6880,0
|
|
20230829,154300,88921460,6880,6880,6880,6880,0
|
|
20230829,154200,88921460,6880,6880,6880,6880,0
|
|
20230829,154100,88921460,6880,6880,6880,6880,0
|
|
20230829,154000,88921460,6880,6880,6880,6880,0
|
|
20230829,153900,88921460,6880,6880,6880,6880,0
|
|
20230829,153800,88921460,6880,6880,6880,6880,0
|
|
20230829,153700,88921460,6880,6880,6880,6880,0
|
|
20230829,153600,88921460,6880,6880,6880,6880,0
|
|
20230829,153500,88921460,6880,6880,6880,6880,0
|
|
20230829,153400,88921460,6880,6880,6880,6880,0
|
|
20230829,153300,88921460,6880,6880,6880,6880,0
|
|
20230829,153200,88921460,6880,6880,6880,6880,0
|
|
20230829,153100,88921460,6880,6880,6880,6880,0
|
|
20230829,153000,88921460,6880,6880,6880,6880,375
|
|
20230829,152900,86341460,6900,6900,6900,6900,0
|
|
20230829,152800,86341460,6900,6900,6900,6900,0
|
|
20230829,152700,86341460,6900,6900,6900,6900,0
|
|
20230829,152600,86341460,6900,6900,6900,6900,0
|
|
20230829,152500,86341460,6900,6900,6900,6900,0
|
|
20230829,152400,86341460,6900,6900,6900,6900,0
|
|
20230829,152300,86341460,6900,6900,6900,6900,0
|
|
20230829,152200,86341460,6900,6900,6900,6900,0
|
|
20230829,152100,86341460,6900,6900,6900,6900,0
|
|
20230829,152000,86341460,6900,6900,6900,6900,0
|
|
20230829,151900,86341460,6900,6900,6900,6900,0
|
|
20230829,151800,86341460,6900,6900,6900,6900,0
|
|
20230829,151700,86341460,6900,6900,6900,6900,0
|
|
20230829,151600,86341460,6900,6900,6900,6900,2
|
|
20230829,151500,86327660,6900,6900,6900,6900,0
|
|
20230829,151400,86327660,6900,6890,6900,6890,5
|
|
20230829,151300,86293190,6890,6890,6890,6890,0
|
|
20230829,151200,86293190,6890,6890,6890,6890,43
|
|
20230829,151100,85996920,6890,6890,6890,6890,20
|
|
20230829,151000,85859120,6880,6880,6880,6880,0
|
|
20230829,150900,85859120,6880,6880,6880,6880,0
|
|
20230829,150800,85859120,6880,6880,6880,6880,300
|
|
20230829,150700,83795120,6900,6900,6900,6900,50
|
|
20230829,150600,83450120,6900,6900,6900,6900,0
|
|
20230829,150500,83450120,6900,6880,6900,6870,137
|
|
20230829,150400,82506680,6890,6890,6890,6890,6
|
|
20230829,150300,82465340,6890,6890,6890,6890,0
|
|
20230829,150200,82465340,6890,6890,6890,6890,0
|
|
20230829,150100,82465340,6890,6890,6890,6890,0
|
|
20230829,150000,82465340,6890,6890,6890,6890,0
|
|
20230829,145900,82465340,6890,6890,6890,6890,10
|
|
20230829,145800,82396440,6890,6890,6890,6890,14
|
|
20230829,145700,82299980,6900,6900,6900,6900,1
|
|
20230829,145600,82293080,6890,6890,6890,6890,70
|
|
20230829,145500,81810780,6890,6890,6890,6890,6
|
|
20230829,145400,81769440,6890,6890,6890,6890,113
|
|
20230829,145300,80990870,6870,6870,6870,6870,0
|
|
20230829,145200,80990870,6870,6870,6870,6870,0
|
|
20230829,145100,80990870,6870,6870,6870,6870,0
|
|
20230829,145000,80990870,6870,6870,6870,6870,0
|
|
20230829,144900,80990870,6870,6870,6870,6870,0
|
|
20230829,144800,80990870,6870,6870,6870,6870,0
|
|
20230829,144700,80990870,6870,6870,6870,6870,0
|
|
20230829,144600,80990870,6870,6870,6870,6870,0
|
|
20230829,144500,80990870,6870,6870,6870,6870,0
|
|
20230829,144400,80990870,6870,6870,6870,6870,0
|
|
20230829,144300,80990870,6870,6870,6870,6870,0
|
|
20230829,144200,80990870,6870,6870,6870,6870,0
|
|
20230829,144100,80990870,6870,6870,6870,6870,0
|
|
20230829,144000,80990870,6870,6870,6870,6870,500
|
|
20230829,143900,77555870,6880,6880,6880,6880,29
|
|
20230829,143800,77356350,6880,6880,6880,6880,71
|
|
20230829,143700,76867870,6880,6880,6880,6880,0
|
|
20230829,143600,76867870,6880,6880,6880,6880,0
|
|
20230829,143500,76867870,6880,6880,6880,6880,0
|
|
20230829,143400,76867870,6880,6880,6880,6880,0
|
|
20230829,143300,76867870,6880,6880,6880,6880,0
|
|
20230829,143200,76867870,6880,6880,6880,6880,0
|
|
20230829,143100,76867870,6880,6880,6880,6880,0
|
|
20230829,143000,76867870,6880,6880,6880,6880,0
|
|
20230829,142900,76867870,6880,6880,6880,6880,0
|
|
20230829,142800,76867870,6880,6880,6880,6880,0
|
|
20230829,142700,76867870,6880,6880,6880,6880,0
|
|
20230829,142600,76867870,6880,6880,6880,6880,0
|
|
20230829,142500,76867870,6880,6870,6880,6870,91
|
|
20230829,142400,76241800,6880,6880,6880,6880,0
|
|
20230829,142300,76241800,6880,6880,6880,6880,0
|
|
20230829,142200,76241800,6880,6880,6880,6880,0
|
|
20230829,142100,76241800,6880,6880,6880,6880,0
|
|
20230829,142000,76241800,6880,6880,6880,6880,0
|
|
20230829,141900,76241800,6880,6880,6880,6880,100
|
|
20230829,141800,75553800,6880,6880,6880,6880,110
|
|
20230829,141700,74797000,6880,6880,6880,6880,0
|
|
20230829,141600,74797000,6880,6880,6880,6880,0
|
|
20230829,141500,74797000,6880,6880,6880,6880,0
|
|
20230829,141400,74797000,6880,6880,6880,6880,0
|
|
20230829,141300,74797000,6880,6880,6880,6880,0
|
|
20230829,141200,74797000,6880,6880,6880,6880,0
|
|
20230829,141100,74797000,6880,6880,6880,6880,0
|
|
20230829,141000,74797000,6880,6880,6880,6880,0
|
|
20230829,140900,74797000,6880,6880,6880,6880,0
|
|
20230829,140800,74797000,6880,6880,6880,6880,0
|
|
20230829,140700,74797000,6880,6880,6880,6880,1
|
|
20230829,140600,74790120,6870,6870,6870,6870,0
|
|
20230829,140500,74790120,6870,6870,6870,6870,0
|
|
20230829,140400,74790120,6870,6870,6870,6870,0
|
|
20230829,140300,74790120,6870,6870,6870,6870,0
|
|
20230829,140200,74790120,6870,6870,6870,6870,0
|
|
20230829,140100,74790120,6870,6870,6870,6870,0
|
|
20230829,140000,74790120,6870,6870,6870,6870,0
|
|
20230829,135900,74790120,6870,6870,6870,6870,85
|
|
20230829,135800,74206170,6890,6890,6890,6890,0
|
|
20230829,135700,74206170,6890,6890,6890,6890,0
|
|
20230829,135600,74206170,6890,6890,6890,6890,0
|
|
20230829,135500,74206170,6890,6890,6890,6890,0
|
|
20230829,135400,74206170,6890,6890,6890,6890,60
|
|
20230829,135300,73792770,6890,6890,6890,6890,0
|
|
20230829,135200,73792770,6890,6890,6890,6890,0
|
|
20230829,135100,73792770,6890,6890,6890,6890,0
|
|
20230829,135000,73792770,6890,6890,6890,6890,0
|
|
20230829,134900,73792770,6890,6890,6890,6890,0
|
|
20230829,134800,73792770,6890,6890,6890,6890,0
|
|
20230829,134700,73792770,6890,6890,6890,6890,0
|
|
20230829,134600,73792770,6890,6890,6890,6890,10
|
|
20230829,134500,73723870,6890,6890,6890,6890,0
|
|
20230829,134400,73723870,6890,6890,6890,6890,0
|
|
20230829,134300,73723870,6890,6890,6890,6890,0
|
|
20230829,134200,73723870,6890,6890,6890,6890,0
|
|
20230829,134100,73723870,6890,6890,6890,6890,0
|
|
20230829,134000,73723870,6890,6890,6890,6890,9
|
|
20230829,133900,73661860,6890,6890,6890,6890,250
|
|
20230829,133800,71939360,6870,6870,6870,6870,0
|
|
20230829,133700,71939360,6870,6870,6870,6870,0
|
|
20230829,133600,71939360,6870,6870,6870,6870,0
|
|
20230829,133500,71939360,6870,6870,6870,6870,0
|
|
20230829,133400,71939360,6870,6870,6870,6870,0
|
|
20230829,133300,71939360,6870,6870,6870,6870,1
|
|
20230829,133200,71932490,6870,6870,6870,6870,0
|
|
20230829,133100,71932490,6870,6870,6870,6870,9
|
|
20230829,133000,71870660,6870,6870,6870,6870,0
|
|
20230829,132900,71870660,6870,6870,6870,6870,0
|
|
20230829,132800,71870660,6870,6870,6870,6870,0
|
|
20230829,132700,71870660,6870,6870,6870,6870,0
|
|
20230829,132600,71870660,6870,6870,6870,6870,0
|
|
20230829,132500,71870660,6870,6870,6870,6870,0
|
|
20230829,132400,71870660,6870,6870,6870,6870,0
|
|
20230829,132300,71870660,6870,6870,6870,6870,0
|
|
20230829,132200,71870660,6870,6870,6870,6870,40
|
|
20230829,132100,71595860,6900,6900,6900,6900,0
|
|
20230829,132000,71595860,6900,6900,6900,6900,0
|
|
20230829,131900,71595860,6900,6900,6900,6900,0
|
|
20230829,131800,71595860,6900,6900,6900,6900,0
|
|
20230829,131700,71595860,6900,6900,6900,6900,0
|
|
20230829,131600,71595860,6900,6900,6900,6900,0
|
|
20230829,131500,71595860,6900,6900,6900,6900,0
|
|
20230829,131400,71595860,6900,6900,6900,6900,0
|
|
20230829,131300,71595860,6900,6900,6900,6900,3
|
|
20230829,131200,71575160,6840,6840,6840,6840,0
|
|
20230829,131100,71575160,6840,6840,6840,6840,0
|
|
20230829,131000,71575160,6840,6840,6840,6840,0
|
|
20230829,130900,71575160,6840,6840,6840,6840,0
|
|
20230829,130800,71575160,6840,6890,6890,6840,1374
|
|
20230829,130700,62152200,6910,6910,6910,6910,0
|
|
20230829,130600,62152200,6910,6910,6910,6910,0
|
|
20230829,130500,62152200,6910,6910,6910,6910,0
|
|
20230829,130400,62152200,6910,6910,6910,6910,16
|
|
20230829,130300,62041640,6910,6910,6910,6910,0
|
|
20230829,130200,62041640,6910,6910,6910,6910,0
|
|
20230829,130100,62041640,6910,6910,6910,6910,0
|
|
20230829,130000,62041640,6910,6910,6910,6910,0
|
|
20230829,125900,62041640,6910,6910,6910,6910,0
|
|
20230829,125800,62041640,6910,6910,6910,6910,0
|
|
20230829,125700,62041640,6910,6910,6910,6910,0
|
|
20230829,125600,62041640,6910,6910,6910,6910,0
|
|
20230829,125500,62041640,6910,6910,6910,6910,0
|
|
20230829,125400,62041640,6910,6910,6910,6910,10
|
|
20230829,125300,61972540,6910,6910,6910,6910,0
|
|
20230829,125200,61972540,6910,6910,6910,6910,0
|
|
20230829,125100,61972540,6910,6910,6910,6910,0
|
|
20230829,125000,61972540,6910,6910,6910,6910,0
|
|
20230829,124900,61972540,6910,6910,6910,6910,0
|
|
20230829,124800,61972540,6910,6910,6910,6910,100
|
|
20230829,124700,61281540,6910,6910,6910,6910,0
|
|
20230829,124600,61281540,6910,6910,6910,6910,0
|
|
20230829,124500,61281540,6910,6910,6910,6910,0
|
|
20230829,124400,61281540,6910,6910,6910,6910,0
|
|
20230829,124300,61281540,6910,6910,6910,6910,0
|
|
20230829,124200,61281540,6910,6910,6910,6910,0
|
|
20230829,124100,61281540,6910,6910,6910,6910,0
|
|
20230829,124000,61281540,6910,6910,6910,6910,0
|
|
20230829,123900,61281540,6910,6910,6910,6910,0
|
|
20230829,123800,61281540,6910,6910,6910,6910,0
|
|
20230829,123700,61281540,6910,6910,6910,6910,0
|
|
20230829,123600,61281540,6910,6910,6910,6910,0
|
|
20230829,123500,61281540,6910,6910,6910,6910,0
|
|
20230829,123400,61281540,6910,6910,6910,6910,0
|
|
20230829,123300,61281540,6910,6910,6910,6910,50
|
|
20230829,123200,60936040,6910,6910,6910,6910,0
|
|
20230829,123100,60936040,6910,6910,6910,6910,0
|
|
20230829,123000,60936040,6910,6910,6910,6910,0
|
|
20230829,122900,60936040,6910,6910,6910,6910,0
|
|
20230829,122800,60936040,6910,6910,6910,6910,0
|
|
20230829,122700,60936040,6910,6910,6910,6910,0
|
|
20230829,122600,60936040,6910,6910,6910,6910,0
|
|
20230829,122500,60936040,6910,6910,6910,6910,0
|
|
20230829,122400,60936040,6910,6910,6910,6910,0
|
|
20230829,122300,60936040,6910,6910,6910,6910,0
|
|
20230829,122200,60936040,6910,6910,6910,6910,1
|
|
20230829,122100,60929130,6910,6910,6910,6910,0
|
|
20230829,122000,60929130,6910,6910,6910,6910,0
|
|
20230829,121900,60929130,6910,6910,6910,6910,0
|
|
20230829,121800,60929130,6910,6910,6910,6910,0
|
|
20230829,121700,60929130,6910,6910,6910,6910,142
|
|
20230829,121600,59947910,6910,6910,6910,6910,5
|
|
20230829,121500,59913360,6910,6910,6910,6910,0
|
|
20230829,121400,59913360,6910,6910,6910,6910,0
|
|
20230829,121300,59913360,6910,6910,6910,6910,0
|
|
20230829,121200,59913360,6910,6910,6910,6910,0
|
|
20230829,121100,59913360,6910,6910,6910,6910,0
|
|
20230829,121000,59913360,6910,6910,6910,6910,0
|
|
20230829,120900,59913360,6910,6910,6910,6910,0
|
|
20230829,120800,59913360,6910,6910,6910,6910,0
|
|
20230829,120700,59913360,6910,6900,6910,6900,100
|
|
20230829,120600,59222950,6900,6900,6900,6900,50
|
|
20230829,120500,58877950,6880,6880,6880,6880,0
|
|
20230829,120400,58877950,6880,6880,6880,6880,0
|
|
20230829,120300,58877950,6880,6880,6880,6880,3
|
|
20230829,120200,58857310,6880,6880,6880,6880,0
|
|
20230829,120100,58857310,6880,6880,6880,6880,0
|
|
20230829,120000,58857310,6880,6880,6880,6880,170
|
|
20230829,115900,57687710,6880,6890,6890,6880,512
|
|
20230829,115800,54164040,6900,6900,6900,6900,1
|
|
20230829,115700,54157140,6900,6900,6900,6900,23
|
|
20230829,115600,53998440,6910,6910,6910,6910,0
|
|
20230829,115500,53998440,6910,6910,6910,6910,0
|
|
20230829,115400,53998440,6910,6910,6910,6910,0
|
|
20230829,115300,53998440,6910,6910,6910,6910,0
|
|
20230829,115200,53998440,6910,6910,6910,6910,0
|
|
20230829,115100,53998440,6910,6910,6910,6910,0
|
|
20230829,115000,53998440,6910,6910,6910,6910,0
|
|
20230829,114900,53998440,6910,6910,6910,6910,0
|
|
20230829,114800,53998440,6910,6910,6910,6910,0
|
|
20230829,114700,53998440,6910,6910,6910,6910,0
|
|
20230829,114600,53998440,6910,6910,6910,6910,0
|
|
20230829,114500,53998440,6910,6920,6920,6910,6
|
|
20230829,114400,53956930,6920,6920,6920,6920,0
|
|
20230829,114300,53956930,6920,6920,6920,6920,0
|
|
20230829,114200,53956930,6920,6920,6920,6920,0
|
|
20230829,114100,53956930,6920,6920,6920,6920,0
|
|
20230829,114000,53956930,6920,6920,6920,6920,1
|
|
20230829,113900,53950010,6920,6920,6920,6920,0
|
|
20230829,113800,53950010,6920,6920,6920,6920,0
|
|
20230829,113700,53950010,6920,6920,6920,6920,0
|
|
20230829,113600,53950010,6920,6920,6920,6920,0
|
|
20230829,113500,53950010,6920,6920,6920,6920,0
|
|
20230829,113400,53950010,6920,6920,6920,6920,0
|
|
20230829,113300,53950010,6920,6920,6920,6920,0
|
|
20230829,113200,53950010,6920,6920,6920,6920,0
|
|
20230829,113100,53950010,6920,6920,6920,6920,0
|
|
20230829,113000,53950010,6920,6920,6920,6920,0
|
|
20230829,112900,53950010,6920,6920,6920,6920,0
|
|
20230829,112800,53950010,6920,6920,6920,6920,0
|
|
20230829,112700,53950010,6920,6920,6920,6920,0
|
|
20230829,112600,53950010,6920,6920,6920,6920,0
|
|
20230829,112500,53950010,6920,6920,6920,6920,0
|
|
20230829,112400,53950010,6920,6920,6920,6920,0
|
|
20230829,112300,53950010,6920,6920,6920,6920,0
|
|
20230829,112200,53950010,6920,6920,6920,6920,0
|
|
20230829,112100,53950010,6920,6920,6920,6920,0
|
|
20230829,112000,53950010,6920,6920,6920,6920,0
|
|
20230829,111900,53950010,6920,6920,6920,6920,4
|
|
20230829,111800,53922330,6920,6920,6920,6920,0
|
|
20230829,111700,53922330,6920,6920,6920,6920,0
|
|
20230829,111600,53922330,6920,6920,6920,6920,0
|
|
20230829,111500,53922330,6920,6920,6920,6920,0
|
|
20230829,111400,53922330,6920,6920,6920,6920,0
|
|
20230829,111300,53922330,6920,6920,6920,6920,0
|
|
20230829,111200,53922330,6920,6920,6920,6920,0
|
|
20230829,111100,53922330,6920,6920,6920,6920,0
|
|
20230829,111000,53922330,6920,6920,6920,6920,3
|
|
20230829,110900,53901570,6920,6920,6920,6920,2
|
|
20230829,110800,53887730,6930,6930,6930,6930,0
|
|
20230829,110700,53887730,6930,6930,6930,6930,0
|
|
20230829,110600,53887730,6930,6930,6930,6930,0
|
|
20230829,110500,53887730,6930,6930,6930,6930,0
|
|
20230829,110400,53887730,6930,6930,6930,6930,0
|
|
20230829,110300,53887730,6930,6920,6930,6920,178
|
|
20230829,110200,52655580,6920,6920,6920,6920,0
|
|
20230829,110100,52655580,6920,6920,6920,6920,160
|
|
20230829,110000,51548380,6920,6920,6920,6920,0
|
|
20230829,105900,51548380,6920,6920,6920,6920,0
|
|
20230829,105800,51548380,6920,6920,6920,6920,0
|
|
20230829,105700,51548380,6920,6920,6920,6920,0
|
|
20230829,105600,51548380,6920,6920,6920,6920,0
|
|
20230829,105500,51548380,6920,6920,6920,6920,0
|
|
20230829,105400,51548380,6920,6920,6920,6920,0
|
|
20230829,105300,51548380,6920,6920,6920,6920,0
|
|
20230829,105200,51548380,6920,6920,6920,6920,0
|
|
20230829,105100,51548380,6920,6920,6920,6920,0
|
|
20230829,105000,51548380,6920,6920,6920,6920,0
|
|
20230829,104900,51548380,6920,6920,6920,6920,0
|
|
20230829,104800,51548380,6920,6910,6920,6910,150
|
|
20230829,104700,50510870,6910,6910,6910,6910,0
|
|
20230829,104600,50510870,6910,6910,6910,6910,1
|
|
20230829,104500,50503960,6910,6910,6910,6910,0
|
|
20230829,104400,50503960,6910,6910,6910,6910,0
|
|
20230829,104300,50503960,6910,6910,6910,6910,0
|
|
20230829,104200,50503960,6910,6910,6910,6910,0
|
|
20230829,104100,50503960,6910,6910,6910,6910,0
|
|
20230829,104000,50503960,6910,6910,6910,6910,0
|
|
20230829,103900,50503960,6910,6910,6910,6910,0
|
|
20230829,103800,50503960,6910,6910,6910,6910,0
|
|
20230829,103700,50503960,6910,6910,6910,6910,47
|
|
20230829,103600,50179190,6920,6900,6920,6900,12
|
|
20230829,103500,50096200,6910,6910,6910,6910,9
|
|
20230829,103400,50034010,6910,6910,6910,6910,60
|
|
20230829,103300,49619410,6930,6930,6930,6930,0
|
|
20230829,103200,49619410,6930,6930,6930,6930,1
|
|
20230829,103100,49612480,6920,6920,6920,6920,8
|
|
20230829,103000,49557120,6930,6920,6930,6920,288
|
|
20230829,102900,47562950,6920,6920,6920,6920,30
|
|
20230829,102800,47355350,6920,6920,6920,6920,39
|
|
20230829,102700,47085470,6920,6920,6920,6920,114
|
|
20230829,102600,46296590,6920,6920,6920,6920,0
|
|
20230829,102500,46296590,6920,6920,6920,6920,0
|
|
20230829,102400,46296590,6920,6920,6920,6920,0
|
|
20230829,102300,46296590,6920,6920,6920,6920,0
|
|
20230829,102200,46296590,6920,6920,6920,6920,0
|
|
20230829,102100,46296590,6920,6920,6920,6920,3
|
|
20230829,102000,46275830,6920,6920,6920,6920,10
|
|
20230829,101900,46206630,6920,6930,6930,6920,205
|
|
20230829,101800,44787980,6930,6930,6930,6930,168
|
|
20230829,101700,43623740,6920,6920,6920,6920,56
|
|
20230829,101600,43236220,6920,6920,6920,6920,0
|
|
20230829,101500,43236220,6920,6910,6920,6910,174
|
|
20230829,101400,42032450,6910,6910,6910,6910,0
|
|
20230829,101300,42032450,6910,6910,6910,6910,0
|
|
20230829,101200,42032450,6910,6910,6910,6910,0
|
|
20230829,101100,42032450,6910,6910,6910,6910,0
|
|
20230829,101000,42032450,6910,6910,6910,6910,0
|
|
20230829,100900,42032450,6910,6910,6910,6910,0
|
|
20230829,100800,42032450,6910,6910,6910,6910,0
|
|
20230829,100700,42032450,6910,6910,6910,6910,0
|
|
20230829,100600,42032450,6910,6910,6910,6910,10
|
|
20230829,100500,41963350,6890,6890,6890,6890,0
|
|
20230829,100400,41963350,6890,6890,6890,6890,150
|
|
20230829,100300,40929850,6910,6880,6910,6880,594
|
|
20230829,100200,36840310,6880,6880,6880,6880,0
|
|
20230829,100100,36840310,6880,6880,6880,6880,0
|
|
20230829,100000,36840310,6880,6880,6880,6880,0
|
|
20230829,095900,36840310,6880,6880,6880,6880,0
|
|
20230829,095800,36840310,6880,6880,6880,6880,0
|
|
20230829,095700,36840310,6880,6880,6880,6880,150
|
|
20230829,095600,35808310,6880,6900,6900,6880,276
|
|
20230829,095500,33908680,6900,6900,6900,6900,0
|
|
20230829,095400,33908680,6900,6900,6900,6900,118
|
|
20230829,095300,33094480,6900,6900,6900,6900,0
|
|
20230829,095200,33094480,6900,6900,6900,6900,1
|
|
20230829,095100,33087580,6900,6900,6900,6900,0
|
|
20230829,095000,33087580,6900,6900,6900,6900,0
|
|
20230829,094900,33087580,6900,6900,6900,6900,31
|
|
20230829,094800,32873680,6910,6910,6910,6910,1
|
|
20230829,094700,32866770,6910,6910,6910,6910,19
|
|
20230829,094600,32735480,6910,6910,6910,6910,0
|
|
20230829,094500,32735480,6910,6910,6910,6910,0
|
|
20230829,094400,32735480,6910,6910,6910,6910,0
|
|
20230829,094300,32735480,6910,6910,6910,6910,6
|
|
20230829,094200,32694020,6910,6910,6910,6910,75
|
|
20230829,094100,32175770,6920,6920,6920,6910,410
|
|
20230829,094000,29341170,6930,6930,6930,6930,0
|
|
20230829,093900,29341170,6930,6930,6930,6930,0
|
|
20230829,093800,29341170,6930,6930,6930,6930,0
|
|
20230829,093700,29341170,6930,6930,6930,6930,0
|
|
20230829,093600,29341170,6930,6910,6930,6910,500
|
|
20230829,093500,25881640,6900,6900,6900,6900,59
|
|
20230829,093400,25474540,6910,6900,6910,6900,83
|
|
20230829,093300,24901240,6910,6910,6910,6910,53
|
|
20230829,093200,24535010,6920,6920,6920,6920,1
|
|
20230829,093100,24528090,6910,6910,6910,6910,32
|
|
20230829,093000,24306970,6910,6920,6920,6910,52
|
|
20230829,092900,23947630,6910,6910,6910,6910,30
|
|
20230829,092800,23740330,6910,6910,6910,6910,0
|
|
20230829,092700,23740330,6910,6910,6910,6910,0
|
|
20230829,092600,23740330,6910,6910,6910,6910,150
|
|
20230829,092500,22703830,6920,6920,6920,6920,0
|
|
20230829,092400,22703830,6920,6920,6920,6920,9
|
|
20230829,092300,22641550,6920,6920,6920,6920,72
|
|
20230829,092200,22143310,6930,6900,6930,6900,556
|
|
20230829,092100,18297220,6900,6900,6900,6900,0
|
|
20230829,092000,18297220,6900,6900,6900,6900,24
|
|
20230829,091900,18131620,6910,6910,6910,6910,9
|
|
20230829,091800,18069430,6910,6920,6920,6910,83
|
|
20230829,091700,17495870,6920,6910,6920,6910,318
|
|
20230829,091600,15296520,6900,6900,6900,6900,0
|
|
20230829,091500,15296520,6900,6880,6900,6880,4
|
|
20230829,091400,15268940,6880,6880,6880,6880,11
|
|
20230829,091300,15193260,6880,6880,6880,6880,14
|
|
20230829,091200,15096940,6880,6880,6880,6880,54
|
|
20230829,091100,14725420,6880,6880,6880,6880,56
|
|
20230829,091000,14340140,6880,6880,6880,6880,115
|
|
20230829,090900,13548940,6920,6910,6920,6910,289
|
|
20230829,090800,11550060,6920,6900,6920,6900,289
|
|
20230829,090700,9550830,6870,6870,6870,6870,0
|
|
20230829,090600,9550830,6870,6870,6870,6870,62
|
|
20230829,090500,9124890,6910,6870,6920,6870,313
|
|
20230829,090400,6964210,6880,6880,6880,6880,49
|
|
20230829,090300,6627090,6880,6870,6880,6860,315
|
|
20230829,090200,4463010,6900,6900,6910,6860,318
|
|
20230829,090100,2271460,6900,6860,6900,6860,24
|
|
20230829,090000,2106020,6860,6860,6860,6860,307
|