700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,203700,492390520,7190,7190,7190,7190,1982
|
|
20230828,203600,492390520,7190,7190,7190,7190,0
|
|
20230828,203500,492390520,7190,7190,7190,7190,0
|
|
20230828,203400,492390520,7190,7190,7190,7190,0
|
|
20230828,203300,492390520,7190,7190,7190,7190,0
|
|
20230828,203200,492390520,7190,7190,7190,7190,0
|
|
20230828,203100,492390520,7190,7190,7190,7190,0
|
|
20230828,203000,492390520,7190,7190,7190,7190,0
|
|
20230828,202900,492390520,7190,7190,7190,7190,0
|
|
20230828,202800,492390520,7190,7190,7190,7190,0
|
|
20230828,202700,492390520,7190,7190,7190,7190,0
|
|
20230828,202600,492390520,7190,7190,7190,7190,0
|
|
20230828,202500,492390520,7190,7190,7190,7190,0
|
|
20230828,202400,492390520,7190,7190,7190,7190,0
|
|
20230828,202300,492390520,7190,7190,7190,7190,0
|
|
20230828,202200,492390520,7190,7190,7190,7190,0
|
|
20230828,202100,492390520,7190,7190,7190,7190,0
|
|
20230828,202000,492390520,7190,7190,7190,7190,0
|
|
20230828,201900,492390520,7190,7190,7190,7190,0
|
|
20230828,201800,492390520,7190,7190,7190,7190,0
|
|
20230828,201700,492390520,7190,7190,7190,7190,0
|
|
20230828,201600,492390520,7190,7190,7190,7190,0
|
|
20230828,201500,492390520,7190,7190,7190,7190,0
|
|
20230828,201400,492390520,7190,7190,7190,7190,0
|
|
20230828,201300,492390520,7190,7190,7190,7190,0
|
|
20230828,201200,492390520,7190,7190,7190,7190,0
|
|
20230828,201100,492390520,7190,7190,7190,7190,0
|
|
20230828,201000,492390520,7190,7190,7190,7190,0
|
|
20230828,200900,492390520,7190,7190,7190,7190,0
|
|
20230828,200800,492390520,7190,7190,7190,7190,0
|
|
20230828,200700,492390520,7190,7190,7190,7190,1982
|
|
20230828,200600,492390520,7190,7190,7190,7190,0
|
|
20230828,200500,492390520,7190,7190,7190,7190,0
|
|
20230828,200400,492390520,7190,7190,7190,7190,0
|
|
20230828,200300,492390520,7190,7190,7190,7190,0
|
|
20230828,200200,492390520,7190,7190,7190,7190,0
|
|
20230828,200100,492390520,7190,7190,7190,7190,0
|
|
20230828,200000,492390520,7190,7190,7190,7190,0
|
|
20230828,195900,492390520,7190,7190,7190,7190,0
|
|
20230828,195800,492390520,7190,7190,7190,7190,0
|
|
20230828,195700,492390520,7190,7190,7190,7190,0
|
|
20230828,195600,492390520,7190,7190,7190,7190,0
|
|
20230828,195500,492390520,7190,7190,7190,7190,0
|
|
20230828,195400,492390520,7190,7190,7190,7190,0
|
|
20230828,195300,492390520,7190,7190,7190,7190,0
|
|
20230828,195200,492390520,7190,7190,7190,7190,0
|
|
20230828,195100,492390520,7190,7190,7190,7190,0
|
|
20230828,195000,492390520,7190,7190,7190,7190,0
|
|
20230828,194900,492390520,7190,7190,7190,7190,0
|
|
20230828,194800,492390520,7190,7190,7190,7190,0
|
|
20230828,194700,492390520,7190,7190,7190,7190,0
|
|
20230828,194600,492390520,7190,7190,7190,7190,0
|
|
20230828,194500,492390520,7190,7190,7190,7190,0
|
|
20230828,194400,492390520,7190,7190,7190,7190,0
|
|
20230828,194300,492390520,7190,7190,7190,7190,0
|
|
20230828,194200,492390520,7190,7190,7190,7190,0
|
|
20230828,194100,492390520,7190,7190,7190,7190,0
|
|
20230828,194000,492390520,7190,7190,7190,7190,0
|
|
20230828,193900,492390520,7190,7190,7190,7190,0
|
|
20230828,193800,492390520,7190,7190,7190,7190,0
|
|
20230828,193700,492390520,7190,7190,7190,7190,1982
|
|
20230828,193600,492390520,7190,7190,7190,7190,0
|
|
20230828,193500,492390520,7190,7190,7190,7190,0
|
|
20230828,193400,492390520,7190,7190,7190,7190,0
|
|
20230828,193300,492390520,7190,7190,7190,7190,0
|
|
20230828,193200,492390520,7190,7190,7190,7190,0
|
|
20230828,193100,492390520,7190,7190,7190,7190,0
|
|
20230828,193000,492390520,7190,7190,7190,7190,0
|
|
20230828,192900,492390520,7190,7190,7190,7190,0
|
|
20230828,192800,492390520,7190,7190,7190,7190,0
|
|
20230828,192700,492390520,7190,7190,7190,7190,0
|
|
20230828,192600,492390520,7190,7190,7190,7190,0
|
|
20230828,192500,492390520,7190,7190,7190,7190,0
|
|
20230828,192400,492390520,7190,7190,7190,7190,0
|
|
20230828,192300,492390520,7190,7190,7190,7190,0
|
|
20230828,192200,492390520,7190,7190,7190,7190,0
|
|
20230828,192100,492390520,7190,7190,7190,7190,0
|
|
20230828,192000,492390520,7190,7190,7190,7190,0
|
|
20230828,191900,492390520,7190,7190,7190,7190,0
|
|
20230828,191800,492390520,7190,7190,7190,7190,0
|
|
20230828,191700,492390520,7190,7190,7190,7190,0
|
|
20230828,191600,492390520,7190,7190,7190,7190,0
|
|
20230828,191500,492390520,7190,7190,7190,7190,0
|
|
20230828,191400,492390520,7190,7190,7190,7190,0
|
|
20230828,191300,492390520,7190,7190,7190,7190,0
|
|
20230828,191200,492390520,7190,7190,7190,7190,0
|
|
20230828,191100,492390520,7190,7190,7190,7190,0
|
|
20230828,191000,492390520,7190,7190,7190,7190,0
|
|
20230828,190900,492390520,7190,7190,7190,7190,0
|
|
20230828,190800,492390520,7190,7190,7190,7190,0
|
|
20230828,190700,492390520,7190,7190,7190,7190,1982
|
|
20230828,190600,492390520,7190,7190,7190,7190,0
|
|
20230828,190500,492390520,7190,7190,7190,7190,0
|
|
20230828,190400,492390520,7190,7190,7190,7190,0
|
|
20230828,190300,492390520,7190,7190,7190,7190,0
|
|
20230828,190200,492390520,7190,7190,7190,7190,0
|
|
20230828,190100,492390520,7190,7190,7190,7190,0
|
|
20230828,190000,492390520,7190,7190,7190,7190,0
|
|
20230828,185900,492390520,7190,7190,7190,7190,0
|
|
20230828,185800,492390520,7190,7190,7190,7190,0
|
|
20230828,185700,492390520,7190,7190,7190,7190,0
|
|
20230828,185600,492390520,7190,7190,7190,7190,0
|
|
20230828,185500,492390520,7190,7190,7190,7190,0
|
|
20230828,185400,492390520,7190,7190,7190,7190,0
|
|
20230828,185300,492390520,7190,7190,7190,7190,0
|
|
20230828,185200,492390520,7190,7190,7190,7190,0
|
|
20230828,185100,492390520,7190,7190,7190,7190,0
|
|
20230828,185000,492390520,7190,7190,7190,7190,0
|
|
20230828,184900,492390520,7190,7190,7190,7190,0
|
|
20230828,184800,492390520,7190,7190,7190,7190,0
|
|
20230828,184700,492390520,7190,7190,7190,7190,0
|
|
20230828,184600,492390520,7190,7190,7190,7190,0
|
|
20230828,184500,492390520,7190,7190,7190,7190,0
|
|
20230828,184400,492390520,7190,7190,7190,7190,0
|
|
20230828,184300,492390520,7190,7190,7190,7190,0
|
|
20230828,184200,492390520,7190,7190,7190,7190,0
|
|
20230828,184100,492390520,7190,7190,7190,7190,0
|
|
20230828,184000,492390520,7190,7190,7190,7190,0
|
|
20230828,183900,492390520,7190,7190,7190,7190,0
|
|
20230828,183800,492390520,7190,7190,7190,7190,0
|
|
20230828,183700,492390520,7190,7190,7190,7190,1982
|
|
20230828,183600,492390520,7190,7190,7190,7190,0
|
|
20230828,183500,492390520,7190,7190,7190,7190,0
|
|
20230828,183400,492390520,7190,7190,7190,7190,0
|
|
20230828,183300,492390520,7190,7190,7190,7190,0
|
|
20230828,183200,492390520,7190,7190,7190,7190,0
|
|
20230828,183100,492390520,7190,7190,7190,7190,0
|
|
20230828,183000,492390520,7190,7190,7190,7190,0
|
|
20230828,182900,492390520,7190,7190,7190,7190,0
|
|
20230828,182800,492390520,7190,7190,7190,7190,0
|
|
20230828,182700,492390520,7190,7190,7190,7190,0
|
|
20230828,182600,492390520,7190,7190,7190,7190,0
|
|
20230828,182500,492390520,7190,7190,7190,7190,0
|
|
20230828,182400,492390520,7190,7190,7190,7190,0
|
|
20230828,182300,492390520,7190,7190,7190,7190,0
|
|
20230828,182200,492390520,7190,7190,7190,7190,0
|
|
20230828,182100,492390520,7190,7190,7190,7190,0
|
|
20230828,182000,492390520,7190,7190,7190,7190,0
|
|
20230828,181900,492390520,7190,7190,7190,7190,0
|
|
20230828,181800,492390520,7190,7190,7190,7190,0
|
|
20230828,181700,492390520,7190,7190,7190,7190,0
|
|
20230828,181600,492390520,7190,7190,7190,7190,0
|
|
20230828,181500,492390520,7190,7190,7190,7190,0
|
|
20230828,181400,492390520,7190,7190,7190,7190,0
|
|
20230828,181300,492390520,7190,7190,7190,7190,0
|
|
20230828,181200,492390520,7190,7190,7190,7190,0
|
|
20230828,181100,492390520,7190,7190,7190,7190,0
|
|
20230828,181000,492390520,7190,7190,7190,7190,0
|
|
20230828,180900,492390520,7190,7190,7190,7190,0
|
|
20230828,180800,492390520,7190,7190,7190,7190,0
|
|
20230828,180700,492390520,7190,7190,7190,7190,1982
|
|
20230828,180600,492390520,7190,7190,7190,7190,0
|
|
20230828,180500,492390520,7190,7190,7190,7190,0
|
|
20230828,180400,492390520,7190,7190,7190,7190,0
|
|
20230828,180300,492390520,7190,7190,7190,7190,0
|
|
20230828,180200,492390520,7190,7190,7190,7190,0
|
|
20230828,180100,492390520,7190,7190,7190,7190,0
|
|
20230828,180000,492390520,7190,7190,7190,7190,0
|
|
20230828,175900,492390520,7190,7190,7190,7190,0
|
|
20230828,175800,492390520,7190,7190,7190,7190,0
|
|
20230828,175700,492390520,7190,7190,7190,7190,0
|
|
20230828,175600,492390520,7190,7190,7190,7190,0
|
|
20230828,175500,492390520,7190,7190,7190,7190,0
|
|
20230828,175400,492390520,7190,7190,7190,7190,0
|
|
20230828,175300,492390520,7190,7190,7190,7190,0
|
|
20230828,175200,492390520,7190,7190,7190,7190,0
|
|
20230828,175100,492390520,7190,7190,7190,7190,0
|
|
20230828,175000,492390520,7190,7190,7190,7190,0
|
|
20230828,174900,492390520,7190,7190,7190,7190,0
|
|
20230828,174800,492390520,7190,7190,7190,7190,0
|
|
20230828,174700,492390520,7190,7190,7190,7190,0
|
|
20230828,174600,492390520,7190,7190,7190,7190,0
|
|
20230828,174500,492390520,7190,7190,7190,7190,0
|
|
20230828,174400,492390520,7190,7190,7190,7190,0
|
|
20230828,174300,492390520,7190,7190,7190,7190,0
|
|
20230828,174200,492390520,7190,7190,7190,7190,0
|
|
20230828,174100,492390520,7190,7190,7190,7190,0
|
|
20230828,174000,492390520,7190,7190,7190,7190,0
|
|
20230828,173900,492390520,7190,7190,7190,7190,0
|
|
20230828,173800,492390520,7190,7190,7190,7190,0
|
|
20230828,173700,492390520,7190,7190,7190,7190,1982
|
|
20230828,173600,492390520,7190,7190,7190,7190,0
|
|
20230828,173500,492390520,7190,7190,7190,7190,0
|
|
20230828,173400,492390520,7190,7190,7190,7190,0
|
|
20230828,173300,492390520,7190,7190,7190,7190,0
|
|
20230828,173200,492390520,7190,7190,7190,7190,0
|
|
20230828,173100,492390520,7190,7190,7190,7190,0
|
|
20230828,173000,492390520,7190,7190,7190,7190,0
|
|
20230828,172900,492390520,7190,7190,7190,7190,0
|
|
20230828,172800,492390520,7190,7190,7190,7190,0
|
|
20230828,172700,492390520,7190,7190,7190,7190,0
|
|
20230828,172600,492390520,7190,7190,7190,7190,0
|
|
20230828,172500,492390520,7190,7190,7190,7190,0
|
|
20230828,172400,492390520,7190,7190,7190,7190,0
|
|
20230828,172300,492390520,7190,7190,7190,7190,0
|
|
20230828,172200,492390520,7190,7190,7190,7190,0
|
|
20230828,172100,492390520,7190,7190,7190,7190,0
|
|
20230828,172000,492390520,7190,7190,7190,7190,0
|
|
20230828,171900,492390520,7190,7190,7190,7190,0
|
|
20230828,171800,492390520,7190,7190,7190,7190,0
|
|
20230828,171700,492390520,7190,7190,7190,7190,0
|
|
20230828,171600,492390520,7190,7190,7190,7190,0
|
|
20230828,171500,492390520,7190,7190,7190,7190,0
|
|
20230828,171400,492390520,7190,7190,7190,7190,0
|
|
20230828,171300,492390520,7190,7190,7190,7190,0
|
|
20230828,171200,492390520,7190,7190,7190,7190,0
|
|
20230828,171100,492390520,7190,7190,7190,7190,0
|
|
20230828,171000,492390520,7190,7190,7190,7190,0
|
|
20230828,170900,492390520,7190,7190,7190,7190,0
|
|
20230828,170800,492390520,7190,7190,7190,7190,0
|
|
20230828,170700,492390520,7190,7190,7190,7190,1982
|
|
20230828,170600,492390520,7190,7190,7190,7190,0
|
|
20230828,170500,492390520,7190,7190,7190,7190,0
|
|
20230828,170400,492390520,7190,7190,7190,7190,0
|
|
20230828,170300,492390520,7190,7190,7190,7190,0
|
|
20230828,170200,492390520,7190,7190,7190,7190,0
|
|
20230828,170100,492390520,7190,7190,7190,7190,0
|
|
20230828,170000,492390520,7190,7190,7190,7190,0
|
|
20230828,165900,492390520,7190,7190,7190,7190,0
|
|
20230828,165800,492390520,7190,7190,7190,7190,0
|
|
20230828,165700,492390520,7190,7190,7190,7190,0
|
|
20230828,165600,492390520,7190,7190,7190,7190,0
|
|
20230828,165500,492390520,7190,7190,7190,7190,0
|
|
20230828,165400,492390520,7190,7190,7190,7190,0
|
|
20230828,165300,492390520,7190,7190,7190,7190,0
|
|
20230828,165200,492390520,7190,7190,7190,7190,0
|
|
20230828,165100,492390520,7190,7190,7190,7190,0
|
|
20230828,165000,492390520,7190,7190,7190,7190,0
|
|
20230828,164900,492390520,7190,7190,7190,7190,0
|
|
20230828,164800,492390520,7190,7190,7190,7190,0
|
|
20230828,164700,492390520,7190,7190,7190,7190,0
|
|
20230828,164600,492390520,7190,7190,7190,7190,0
|
|
20230828,164500,492390520,7190,7190,7190,7190,0
|
|
20230828,164400,492390520,7190,7190,7190,7190,0
|
|
20230828,164300,492390520,7190,7190,7190,7190,0
|
|
20230828,164200,492390520,7190,7190,7190,7190,0
|
|
20230828,164100,492390520,7190,7190,7190,7190,0
|
|
20230828,164000,492390520,7190,7190,7190,7190,0
|
|
20230828,163900,492390520,7190,7190,7190,7190,0
|
|
20230828,163800,492390520,7190,7190,7190,7190,0
|
|
20230828,163700,492390520,7190,7190,7190,7190,1982
|
|
20230828,163600,492390520,7190,7190,7190,7190,0
|
|
20230828,163500,492390520,7190,7190,7190,7190,0
|
|
20230828,163400,492390520,7190,7190,7190,7190,0
|
|
20230828,163300,492390520,7190,7190,7190,7190,0
|
|
20230828,163200,492390520,7190,7190,7190,7190,0
|
|
20230828,163100,492390520,7190,7190,7190,7190,0
|
|
20230828,163000,492390520,7190,7190,7190,7190,0
|
|
20230828,162900,492390520,7190,7190,7190,7190,0
|
|
20230828,162800,492390520,7190,7190,7190,7190,0
|
|
20230828,162700,492390520,7190,7190,7190,7190,0
|
|
20230828,162600,492390520,7190,7190,7190,7190,0
|
|
20230828,162500,492390520,7190,7190,7190,7190,0
|
|
20230828,162400,492390520,7190,7190,7190,7190,0
|
|
20230828,162300,492390520,7190,7190,7190,7190,0
|
|
20230828,162200,492390520,7190,7190,7190,7190,0
|
|
20230828,162100,492390520,7190,7190,7190,7190,0
|
|
20230828,162000,492390520,7190,7190,7190,7190,0
|
|
20230828,161900,492390520,7190,7190,7190,7190,0
|
|
20230828,161800,492390520,7190,7190,7190,7190,0
|
|
20230828,161700,492390520,7190,7190,7190,7190,0
|
|
20230828,161600,492390520,7190,7190,7190,7190,0
|
|
20230828,161500,492390520,7190,7190,7190,7190,0
|
|
20230828,161400,492390520,7190,7190,7190,7190,0
|
|
20230828,161300,492390520,7190,7190,7190,7190,0
|
|
20230828,161200,492390520,7190,7190,7190,7190,0
|
|
20230828,161100,492390520,7190,7190,7190,7190,0
|
|
20230828,161000,492390520,7190,7190,7190,7190,0
|
|
20230828,160900,492390520,7190,7190,7190,7190,0
|
|
20230828,160800,492390520,7190,7190,7190,7190,0
|
|
20230828,160700,492390520,7190,7190,7190,7190,1982
|
|
20230828,160600,492390520,7190,7190,7190,7190,0
|
|
20230828,160500,492390520,7190,7190,7190,7190,0
|
|
20230828,160400,492390520,7190,7190,7190,7190,0
|
|
20230828,160300,492390520,7190,7190,7190,7190,0
|
|
20230828,160200,492390520,7190,7190,7190,7190,0
|
|
20230828,160100,492390520,7190,7190,7190,7190,0
|
|
20230828,160000,492390520,7190,7190,7190,7190,0
|
|
20230828,155900,492390520,7190,7190,7190,7190,0
|
|
20230828,155800,492390520,7190,7190,7190,7190,0
|
|
20230828,155700,492390520,7190,7190,7190,7190,0
|
|
20230828,155600,492390520,7190,7190,7190,7190,0
|
|
20230828,155500,492390520,7190,7190,7190,7190,0
|
|
20230828,155400,492390520,7190,7190,7190,7190,0
|
|
20230828,155300,492390520,7190,7190,7190,7190,0
|
|
20230828,155200,492390520,7190,7190,7190,7190,0
|
|
20230828,155100,492390520,7190,7190,7190,7190,0
|
|
20230828,155000,492390520,7190,7190,7190,7190,0
|
|
20230828,154900,492390520,7190,7190,7190,7190,0
|
|
20230828,154800,492390520,7190,7190,7190,7190,0
|
|
20230828,154700,492390520,7190,7190,7190,7190,0
|
|
20230828,154600,492390520,7190,7190,7190,7190,0
|
|
20230828,154500,492390520,7190,7190,7190,7190,0
|
|
20230828,154400,492390520,7190,7190,7190,7190,0
|
|
20230828,154300,492390520,7190,7190,7190,7190,0
|
|
20230828,154200,492390520,7190,7190,7190,7190,0
|
|
20230828,154100,492390520,7190,7190,7190,7190,0
|
|
20230828,154000,492390520,7190,7190,7190,7190,0
|
|
20230828,153900,492390520,7190,7190,7190,7190,0
|
|
20230828,153800,492390520,7190,7190,7190,7190,0
|
|
20230828,153700,492390520,7190,7190,7190,7190,1982
|
|
20230828,153600,492390520,7190,7190,7190,7190,0
|
|
20230828,153500,492390520,7190,7190,7190,7190,0
|
|
20230828,153400,492390520,7190,7190,7190,7190,0
|
|
20230828,153300,492390520,7190,7190,7190,7190,0
|
|
20230828,153200,492390520,7190,7190,7190,7190,0
|
|
20230828,153100,492390520,7190,7190,7190,7190,0
|
|
20230828,153000,492390520,7190,7190,7190,7190,1982
|
|
20230828,152900,478139940,7180,7180,7180,7180,0
|
|
20230828,152800,478139940,7180,7180,7180,7180,0
|
|
20230828,152700,478139940,7180,7180,7180,7180,0
|
|
20230828,152600,478139940,7180,7180,7180,7180,0
|
|
20230828,152500,478139940,7180,7180,7180,7180,0
|
|
20230828,152400,478139940,7180,7180,7180,7180,0
|
|
20230828,152300,478139940,7180,7180,7180,7180,0
|
|
20230828,152200,478139940,7180,7180,7180,7180,0
|
|
20230828,152100,478139940,7180,7180,7180,7180,0
|
|
20230828,152000,478139940,7180,7180,7180,7180,0
|
|
20230828,151900,478139940,7180,7170,7180,7170,101
|
|
20230828,151800,477415760,7160,7160,7160,7160,227
|
|
20230828,151700,475790440,7170,7170,7170,7170,29
|
|
20230828,151600,475582510,7170,7170,7170,7170,40
|
|
20230828,151500,475295710,7180,7180,7180,7180,0
|
|
20230828,151400,475295710,7180,7180,7180,7180,1069
|
|
20230828,151300,467620290,7180,7170,7180,7170,96
|
|
20230828,151200,466931860,7180,7170,7180,7170,6
|
|
20230828,151100,466888830,7170,7170,7170,7170,0
|
|
20230828,151000,466888830,7170,7170,7170,7160,561
|
|
20230828,150900,462866890,7160,7140,7160,7140,658
|
|
20230828,150800,458158930,7140,7140,7140,7140,5
|
|
20230828,150700,458123230,7140,7150,7150,7140,19
|
|
20230828,150600,457987440,7150,7150,7150,7150,7
|
|
20230828,150500,457937390,7160,7160,7160,7160,70
|
|
20230828,150400,457436190,7150,7150,7150,7150,0
|
|
20230828,150300,457436190,7150,7150,7150,7150,0
|
|
20230828,150200,457436190,7150,7140,7150,7140,30
|
|
20230828,150100,457221750,7140,7150,7150,7140,155
|
|
20230828,150000,456113560,7150,7150,7150,7150,26
|
|
20230828,145900,455927660,7170,7170,7170,7170,0
|
|
20230828,145800,455927660,7170,7170,7170,7170,1
|
|
20230828,145700,455920490,7160,7160,7160,7160,0
|
|
20230828,145600,455920490,7160,7160,7160,7160,0
|
|
20230828,145500,455920490,7160,7160,7160,7160,0
|
|
20230828,145400,455920490,7160,7160,7160,7160,3
|
|
20230828,145300,455899010,7160,7170,7170,7160,4
|
|
20230828,145200,455870360,7150,7170,7170,7150,190
|
|
20230828,145100,454508860,7170,7170,7170,7170,0
|
|
20230828,145000,454508860,7170,7170,7170,7170,301
|
|
20230828,144900,452350690,7150,7150,7150,7150,1
|
|
20230828,144800,452343540,7150,7170,7170,7150,21
|
|
20230828,144700,452193370,7150,7150,7150,7150,0
|
|
20230828,144600,452193370,7150,7150,7150,7150,18
|
|
20230828,144500,452064670,7170,7170,7170,7170,15
|
|
20230828,144400,451957120,7170,7170,7170,7170,1
|
|
20230828,144300,451949950,7150,7150,7150,7150,0
|
|
20230828,144200,451949950,7150,7150,7150,7150,0
|
|
20230828,144100,451949950,7150,7150,7150,7150,0
|
|
20230828,144000,451949950,7150,7150,7150,7150,3
|
|
20230828,143900,451928500,7150,7170,7170,7150,84
|
|
20230828,143800,451327880,7170,7170,7170,7170,3
|
|
20230828,143700,451306370,7170,7170,7170,7170,0
|
|
20230828,143600,451306370,7170,7170,7170,7170,105
|
|
20230828,143500,450553520,7180,7180,7180,7180,2
|
|
20230828,143400,450539160,7180,7180,7180,7180,266
|
|
20230828,143300,448629280,7170,7170,7170,7170,62
|
|
20230828,143200,448184740,7170,7170,7170,7170,0
|
|
20230828,143100,448184740,7170,7170,7170,7170,0
|
|
20230828,143000,448184740,7170,7170,7170,7170,6
|
|
20230828,142900,448141720,7170,7170,7170,7170,1
|
|
20230828,142800,448134550,7150,7150,7150,7150,0
|
|
20230828,142700,448134550,7150,7150,7150,7150,37
|
|
20230828,142600,447870000,7180,7180,7180,7180,141
|
|
20230828,142500,446857620,7180,7180,7180,7180,0
|
|
20230828,142400,446857620,7180,7180,7180,7180,1887
|
|
20230828,142300,433308960,7180,7180,7180,7180,1
|
|
20230828,142200,433301780,7180,7180,7180,7180,2
|
|
20230828,142100,433287420,7190,7190,7190,7190,27
|
|
20230828,142000,433093290,7190,7190,7190,7190,15
|
|
20230828,141900,432985440,7180,7180,7180,7180,0
|
|
20230828,141800,432985440,7180,7180,7180,7180,0
|
|
20230828,141700,432985440,7180,7180,7180,7180,21
|
|
20230828,141600,432834660,7190,7190,7190,7190,1
|
|
20230828,141500,432827470,7180,7180,7180,7180,349
|
|
20230828,141400,430321650,7190,7180,7190,7180,78
|
|
20230828,141300,429761500,7180,7180,7180,7180,372
|
|
20230828,141200,427090540,7180,7180,7180,7170,34
|
|
20230828,141100,426846480,7180,7180,7180,7180,0
|
|
20230828,141000,426846480,7180,7180,7180,7180,1
|
|
20230828,140900,426839300,7150,7190,7190,7150,23
|
|
20230828,140800,426674050,7200,7170,7200,7170,831
|
|
20230828,140700,420700040,7150,7140,7150,7140,240
|
|
20230828,140600,418985440,7140,7130,7140,7130,11
|
|
20230828,140500,418907000,7130,7150,7150,7130,1212
|
|
20230828,140400,410245420,7150,7100,7150,7100,182
|
|
20230828,140300,408945050,7120,7110,7120,7110,450
|
|
20230828,140200,405741640,7090,7090,7090,7090,103
|
|
20230828,140100,405011370,7070,7070,7070,7070,0
|
|
20230828,140000,405011370,7070,7070,7070,7070,50
|
|
20230828,135900,404657870,7080,7080,7080,7080,0
|
|
20230828,135800,404657870,7080,7080,7080,7080,0
|
|
20230828,135700,404657870,7080,7080,7080,7080,0
|
|
20230828,135600,404657870,7080,7080,7080,7080,0
|
|
20230828,135500,404657870,7080,7080,7080,7080,0
|
|
20230828,135400,404657870,7080,7080,7080,7080,13
|
|
20230828,135300,404565830,7080,7080,7080,7080,0
|
|
20230828,135200,404565830,7080,7080,7080,7080,15
|
|
20230828,135100,404459630,7080,7090,7090,7080,12
|
|
20230828,135000,404374650,7120,7120,7120,7120,0
|
|
20230828,134900,404374650,7120,7120,7120,7120,0
|
|
20230828,134800,404374650,7120,7120,7120,7120,0
|
|
20230828,134700,404374650,7120,7120,7120,7120,0
|
|
20230828,134600,404374650,7120,7120,7120,7120,0
|
|
20230828,134500,404374650,7120,7120,7120,7120,0
|
|
20230828,134400,404374650,7120,7120,7120,7120,1
|
|
20230828,134300,404367530,7070,7090,7090,7070,25
|
|
20230828,134200,404190720,7100,7100,7100,7100,80
|
|
20230828,134100,403622720,7070,7070,7070,7070,0
|
|
20230828,134000,403622720,7070,7070,7070,7070,0
|
|
20230828,133900,403622720,7070,7070,7070,7070,0
|
|
20230828,133800,403622720,7070,7080,7080,7070,100
|
|
20230828,133700,402915710,7100,7100,7100,7100,22
|
|
20230828,133600,402759510,7100,7100,7100,7100,0
|
|
20230828,133500,402759510,7100,7100,7100,7100,0
|
|
20230828,133400,402759510,7100,7100,7100,7100,0
|
|
20230828,133300,402759510,7100,7100,7100,7100,1
|
|
20230828,133200,402752410,7060,7060,7060,7060,20
|
|
20230828,133100,402611210,7060,7100,7100,7060,51
|
|
20230828,133000,402251000,7070,7080,7080,7070,303
|
|
20230828,132900,400108740,7100,7100,7100,7100,19
|
|
20230828,132800,399973840,7100,7100,7100,7100,0
|
|
20230828,132700,399973840,7100,7100,7100,7100,0
|
|
20230828,132600,399973840,7100,7100,7100,7100,10
|
|
20230828,132500,399902840,7100,7100,7100,7100,0
|
|
20230828,132400,399902840,7100,7100,7100,7100,0
|
|
20230828,132300,399902840,7100,7080,7100,7060,1261
|
|
20230828,132200,390986230,7100,7100,7100,7100,170
|
|
20230828,132100,389779230,7100,7100,7100,7100,0
|
|
20230828,132000,389779230,7100,7100,7100,7100,0
|
|
20230828,131900,389779230,7100,7100,7100,7100,0
|
|
20230828,131800,389779230,7100,7100,7100,7100,0
|
|
20230828,131700,389779230,7100,7100,7100,7100,0
|
|
20230828,131600,389779230,7100,7100,7100,7100,0
|
|
20230828,131500,389779230,7100,7100,7100,7100,1
|
|
20230828,131400,389772130,7080,7080,7080,7080,5
|
|
20230828,131300,389736730,7070,7070,7070,7070,0
|
|
20230828,131200,389736730,7070,7080,7080,7070,10
|
|
20230828,131100,389665940,7070,7080,7080,7070,274
|
|
20230828,131000,387728750,7070,7070,7070,7070,0
|
|
20230828,130900,387728750,7070,7070,7070,7070,0
|
|
20230828,130800,387728750,7070,7090,7090,7070,371
|
|
20230828,130700,385100620,7100,7100,7100,7100,0
|
|
20230828,130600,385100620,7100,7100,7100,7100,5
|
|
20230828,130500,385065120,7100,7100,7100,7100,0
|
|
20230828,130400,385065120,7100,7100,7100,7100,2
|
|
20230828,130300,385050920,7100,7100,7100,7100,0
|
|
20230828,130200,385050920,7100,7100,7100,7100,10
|
|
20230828,130100,384979920,7100,7100,7100,7100,0
|
|
20230828,130000,384979920,7100,7100,7100,7100,1
|
|
20230828,125900,384972820,7100,7100,7100,7100,7
|
|
20230828,125800,384923120,7100,7100,7100,7100,0
|
|
20230828,125700,384923120,7100,7100,7100,7100,7
|
|
20230828,125600,384873420,7090,7100,7100,7080,132
|
|
20230828,125500,383937760,7110,7130,7130,7110,238
|
|
20230828,125400,382244310,7140,7140,7140,7140,56
|
|
20230828,125300,381844470,7140,7140,7140,7140,0
|
|
20230828,125200,381844470,7140,7140,7140,7140,0
|
|
20230828,125100,381844470,7140,7140,7140,7140,0
|
|
20230828,125000,381844470,7140,7140,7140,7140,0
|
|
20230828,124900,381844470,7140,7140,7140,7140,38
|
|
20230828,124800,381573150,7140,7140,7140,7140,32
|
|
20230828,124700,381344670,7130,7130,7130,7130,0
|
|
20230828,124600,381344670,7130,7130,7130,7130,0
|
|
20230828,124500,381344670,7130,7130,7130,7130,1
|
|
20230828,124400,381337540,7140,7140,7140,7140,0
|
|
20230828,124300,381337540,7140,7130,7140,7130,47
|
|
20230828,124200,381002130,7140,7140,7140,7140,1
|
|
20230828,124100,380994990,7130,7130,7130,7130,0
|
|
20230828,124000,380994990,7130,7130,7130,7130,14
|
|
20230828,123900,380895170,7140,7130,7140,7130,1000
|
|
20230828,123800,373755200,7130,7130,7130,7130,10
|
|
20230828,123700,373683900,7140,7140,7140,7140,0
|
|
20230828,123600,373683900,7140,7140,7140,7140,1
|
|
20230828,123500,373676760,7120,7130,7130,7120,193
|
|
20230828,123400,372301970,7130,7130,7130,7130,0
|
|
20230828,123300,372301970,7130,7130,7130,7130,0
|
|
20230828,123200,372301970,7130,7130,7130,7130,46
|
|
20230828,123100,371973990,7130,7130,7130,7130,0
|
|
20230828,123000,371973990,7130,7130,7130,7130,0
|
|
20230828,122900,371973990,7130,7130,7130,7130,0
|
|
20230828,122800,371973990,7130,7130,7130,7130,0
|
|
20230828,122700,371973990,7130,7130,7130,7130,1
|
|
20230828,122600,371966860,7130,7130,7130,7130,2
|
|
20230828,122500,371952600,7130,7130,7130,7130,71
|
|
20230828,122400,371446370,7130,7130,7130,7130,5
|
|
20230828,122300,371410720,7130,7150,7150,7130,333
|
|
20230828,122200,369032110,7150,7150,7150,7150,137
|
|
20230828,122100,368052560,7150,7150,7150,7150,0
|
|
20230828,122000,368052560,7150,7140,7150,7140,100
|
|
20230828,121900,367337760,7150,7150,7150,7150,30
|
|
20230828,121800,367123260,7150,7140,7150,7140,2012
|
|
20230828,121700,352738190,7140,7140,7140,7140,0
|
|
20230828,121600,352738190,7140,7150,7150,7140,275
|
|
20230828,121500,350771960,7150,7150,7150,7150,6
|
|
20230828,121400,350729060,7150,7150,7150,7150,131
|
|
20230828,121300,349792410,7150,7150,7150,7150,40
|
|
20230828,121200,349506410,7110,7120,7120,7110,215
|
|
20230828,121100,347977750,7110,7110,7110,7110,0
|
|
20230828,121000,347977750,7110,7130,7150,7110,156
|
|
20230828,120900,346865060,7140,7140,7140,7140,5
|
|
20230828,120800,346829360,7140,7140,7140,7140,0
|
|
20230828,120700,346829360,7140,7140,7140,7140,18
|
|
20230828,120600,346700840,7160,7160,7160,7160,0
|
|
20230828,120500,346700840,7160,7160,7160,7160,0
|
|
20230828,120400,346700840,7160,7160,7160,7160,0
|
|
20230828,120300,346700840,7160,7160,7160,7160,0
|
|
20230828,120200,346700840,7160,7160,7160,7160,0
|
|
20230828,120100,346700840,7160,7160,7170,7160,53
|
|
20230828,120000,346321310,7160,7160,7160,7160,85
|
|
20230828,115900,345712710,7160,7160,7160,7160,2
|
|
20230828,115800,345698390,7170,7160,7170,7160,6
|
|
20230828,115700,345655390,7160,7110,7160,7080,62
|
|
20230828,115600,345215100,7180,7180,7180,7180,0
|
|
20230828,115500,345215100,7180,7180,7180,7180,11
|
|
20230828,115400,345136120,7180,7180,7180,7180,65
|
|
20230828,115300,344669420,7180,7180,7180,7180,4
|
|
20230828,115200,344640700,7190,7190,7190,7190,0
|
|
20230828,115100,344640700,7190,7190,7190,7190,0
|
|
20230828,115000,344640700,7190,7190,7190,7190,1
|
|
20230828,114900,344633510,7190,7170,7190,7170,517
|
|
20230828,114800,340922500,7180,7180,7180,7180,0
|
|
20230828,114700,340922500,7180,7180,7180,7180,420
|
|
20230828,114600,337906900,7190,7150,7190,7150,100
|
|
20230828,114500,337188180,7150,7150,7150,7150,0
|
|
20230828,114400,337188180,7150,7150,7150,7150,317
|
|
20230828,114300,334921630,7150,7150,7150,7150,5
|
|
20230828,114200,334885880,7160,7150,7160,7150,37
|
|
20230828,114100,334621280,7170,7170,7170,7150,850
|
|
20230828,114000,328526820,7150,7150,7150,7150,0
|
|
20230828,113900,328526820,7150,7150,7150,7150,2
|
|
20230828,113800,328512520,7150,7150,7150,7150,300
|
|
20230828,113700,326367520,7190,7190,7190,7190,0
|
|
20230828,113600,326367520,7190,7190,7190,7190,0
|
|
20230828,113500,326367520,7190,7190,7190,7190,10
|
|
20230828,113400,326295620,7190,7150,7190,7150,8
|
|
20230828,113300,326238220,7210,7080,7210,7080,4371
|
|
20230828,113200,295008340,7080,7080,7080,7080,1
|
|
20230828,113100,295001260,7090,7090,7090,7090,234
|
|
20230828,113000,293342200,7090,7090,7090,7090,0
|
|
20230828,112900,293342200,7090,7090,7090,7090,1
|
|
20230828,112800,293335110,7070,7070,7070,7070,28
|
|
20230828,112700,293137150,7070,7070,7070,7070,10
|
|
20230828,112600,293066450,7070,7070,7070,7070,1
|
|
20230828,112500,293059380,7070,7070,7070,7070,2
|
|
20230828,112400,293045240,7070,7070,7070,7070,0
|
|
20230828,112300,293045240,7070,7070,7070,7070,0
|
|
20230828,112200,293045240,7070,7070,7070,7070,10
|
|
20230828,112100,292974540,7070,7070,7070,7060,2172
|
|
20230828,112000,277618520,7070,7080,7080,7070,730
|
|
20230828,111900,272457120,7080,7080,7080,7080,12
|
|
20230828,111800,272372160,7080,7080,7080,7070,230
|
|
20230828,111700,270744460,7080,7080,7080,7070,178
|
|
20230828,111600,269484230,7080,7080,7080,7080,25
|
|
20230828,111500,269307230,7080,7080,7080,7080,1
|
|
20230828,111400,269300150,7080,7080,7090,7080,581
|
|
20230828,111300,265183870,7070,7070,7070,7070,246
|
|
20230828,111200,263444650,7070,7040,7070,7030,155
|
|
20230828,111100,262352540,7040,7040,7040,7040,0
|
|
20230828,111000,262352540,7040,7040,7040,7040,0
|
|
20230828,110900,262352540,7040,7040,7040,7040,305
|
|
20230828,110800,260205340,7040,7040,7040,7040,268
|
|
20230828,110700,258318620,7040,7040,7040,7040,11
|
|
20230828,110600,258241180,7030,7020,7030,7020,400
|
|
20230828,110500,255431800,7010,6980,7010,6980,557
|
|
20230828,110400,251533960,6980,6980,6980,6980,1
|
|
20230828,110300,251526980,6980,6980,6980,6980,1
|
|
20230828,110200,251520000,6990,6990,6990,6990,0
|
|
20230828,110100,251520000,6990,6990,6990,6990,30
|
|
20230828,110000,251310300,6990,6990,6990,6990,10
|
|
20230828,105900,251240400,6990,6920,6990,6900,480
|
|
20230828,105800,247923980,6870,7010,7010,6870,3002
|
|
20230828,105700,227151760,7040,7040,7040,7040,150
|
|
20230828,105600,226095760,7040,7040,7040,7040,100
|
|
20230828,105500,225391760,7080,7070,7080,6960,3009
|
|
20230828,105400,204324610,7070,7060,7070,7060,1017
|
|
20230828,105300,197144420,7060,7060,7060,7060,52
|
|
20230828,105200,196777300,7060,7060,7060,7060,56
|
|
20230828,105100,196381940,7060,7070,7070,7060,409
|
|
20230828,105000,193492430,7070,7060,7070,7050,67
|
|
20230828,104900,193019380,7060,7050,7060,7050,59
|
|
20230828,104800,192603120,7050,7000,7050,7000,3482
|
|
20230828,104700,168180280,6990,6990,6990,6990,10
|
|
20230828,104600,168110380,6990,7000,7000,6990,15
|
|
20230828,104500,168005410,6990,6990,6990,6990,3
|
|
20230828,104400,167984440,6980,6980,6980,6980,0
|
|
20230828,104300,167984440,6980,6980,6980,6980,70
|
|
20230828,104200,167495840,6980,6980,6980,6980,100
|
|
20230828,104100,166797840,6990,6990,6990,6990,3
|
|
20230828,104000,166776870,6980,6980,6980,6980,0
|
|
20230828,103900,166776870,6980,7000,7000,6980,11
|
|
20230828,103800,166699890,6960,6990,6990,6960,540
|
|
20230828,103700,162931930,6990,6990,7000,6990,316
|
|
20230828,103600,160720230,6990,6990,6990,6990,74
|
|
20230828,103500,160202970,6990,6990,6990,6990,0
|
|
20230828,103400,160202970,6990,6990,6990,6990,14
|
|
20230828,103300,160105110,6990,6990,6990,6990,0
|
|
20230828,103200,160105110,6990,7000,7000,6990,150
|
|
20230828,103100,159055610,7000,6990,7000,6990,31
|
|
20230828,103000,158838810,6990,6990,7000,6990,51
|
|
20230828,102900,158482310,6990,6990,7000,6990,17
|
|
20230828,102800,158363430,6990,6990,7000,6990,46
|
|
20230828,102700,158041760,6990,6990,6990,6990,0
|
|
20230828,102600,158041760,6990,6990,6990,6990,1
|
|
20230828,102500,158034770,6990,7000,7000,6990,11
|
|
20230828,102400,157957860,7000,7000,7000,7000,39
|
|
20230828,102300,157684860,7000,7000,7000,7000,5
|
|
20230828,102200,157649860,7000,6990,7000,6990,99
|
|
20230828,102100,156957580,6990,6990,6990,6990,114
|
|
20230828,102000,156160720,6990,6990,6990,6990,60
|
|
20230828,101900,155741320,6990,6990,6990,6990,91
|
|
20230828,101800,155105230,6990,6980,6990,6980,68
|
|
20230828,101700,154630570,6950,6950,6950,6950,203
|
|
20230828,101600,153219720,6940,6940,6940,6940,20
|
|
20230828,101500,153080920,7000,7000,7000,7000,50
|
|
20230828,101400,152730920,6940,6940,6940,6940,0
|
|
20230828,101300,152730920,6940,7000,7000,6940,28
|
|
20230828,101200,152535700,7000,7000,7000,7000,50
|
|
20230828,101100,152185700,7000,7000,7000,7000,1
|
|
20230828,101000,152178700,6940,6940,6940,6940,421
|
|
20230828,100900,149256960,7000,7000,7000,7000,30
|
|
20230828,100800,149046960,6940,6940,6940,6940,60
|
|
20230828,100700,148630560,6940,6950,6950,6940,25
|
|
20230828,100600,148457000,6950,6950,6950,6950,43
|
|
20230828,100500,148158150,6950,6970,6970,6950,434
|
|
20230828,100400,145141590,7010,7010,7010,7010,2
|
|
20230828,100300,145127570,6960,6960,6960,6960,131
|
|
20230828,100200,144215810,6960,6960,6960,6960,7
|
|
20230828,100100,144167090,6960,6950,6960,6950,94
|
|
20230828,100000,143513710,6950,6950,6950,6950,100
|
|
20230828,095900,142818710,6940,6940,6940,6940,26
|
|
20230828,095800,142638270,6930,6930,6930,6930,11
|
|
20230828,095700,142562040,6960,6960,6960,6960,0
|
|
20230828,095600,142562040,6960,6960,6960,6960,4
|
|
20230828,095500,142534200,6960,6960,6960,6960,1
|
|
20230828,095400,142527240,6920,6920,6920,6920,0
|
|
20230828,095300,142527240,6920,6920,6920,6920,178
|
|
20230828,095200,141295480,6960,6960,6960,6960,25
|
|
20230828,095100,141121480,6920,6920,6920,6920,158
|
|
20230828,095000,140028120,6920,6920,6920,6920,926
|
|
20230828,094900,133620200,6950,6950,6950,6920,83
|
|
20230828,094800,133044940,6950,6950,6950,6950,1
|
|
20230828,094700,133037990,6950,6950,6950,6950,2
|
|
20230828,094600,133024090,6950,6950,6950,6950,3
|
|
20230828,094500,133003240,6960,6960,6960,6960,8
|
|
20230828,094400,132947560,6960,6960,6960,6960,1
|
|
20230828,094300,132940600,7010,7010,7010,7010,81
|
|
20230828,094200,132372790,7010,7010,7010,6940,52
|
|
20230828,094100,132008350,7010,7000,7010,6920,306
|
|
20230828,094000,129886350,7000,7020,7020,7000,423
|
|
20230828,093900,126925270,7030,7030,7030,7030,3
|
|
20230828,093800,126904180,7020,7020,7020,7020,0
|
|
20230828,093700,126904180,7020,7020,7020,7020,0
|
|
20230828,093600,126904180,7020,7020,7020,7020,97
|
|
20230828,093500,126223240,7020,7020,7020,7020,700
|
|
20230828,093400,121309240,7030,7030,7030,7030,0
|
|
20230828,093300,121309240,7030,7020,7030,7020,452
|
|
20230828,093200,118136160,6980,6980,6980,6920,541
|
|
20230828,093100,114376810,6980,6930,6980,6930,101
|
|
20230828,093000,113676830,6920,6920,6920,6920,0
|
|
20230828,092900,113676830,6920,6970,6970,6920,510
|
|
20230828,092800,110139450,6980,7000,7000,6980,120
|
|
20230828,092700,109301770,7020,7020,7020,7020,225
|
|
20230828,092600,107722270,7020,7040,7040,7020,867
|
|
20230828,092500,101630630,7040,7040,7040,7040,154
|
|
20230828,092400,100546470,7040,7040,7040,7040,557
|
|
20230828,092300,96625190,7040,7080,7080,7040,525
|
|
20230828,092200,92927230,7080,7080,7080,7080,0
|
|
20230828,092100,92927230,7080,7080,7080,7080,30
|
|
20230828,092000,92714830,7080,7080,7080,7080,20
|
|
20230828,091900,92573230,7080,7120,7120,7080,3059
|
|
20230828,091800,70865730,7090,7120,7120,7090,250
|
|
20230828,091700,69091730,7120,7080,7120,7080,146
|
|
20230828,091600,68053090,7080,7120,7120,7080,59
|
|
20230828,091500,67633050,7120,7090,7120,7070,948
|
|
20230828,091400,60913600,7070,7070,7090,7070,630
|
|
20230828,091300,56453690,7040,7030,7050,7030,1214
|
|
20230828,091200,47915220,7030,7020,7030,7020,373
|
|
20230828,091100,45293860,7020,6970,7020,6970,107
|
|
20230828,091000,44545060,6960,6930,6970,6930,182
|
|
20230828,090900,43280810,6940,6940,6940,6940,3
|
|
20230828,090800,43259990,6880,6900,6900,6880,1327
|
|
20230828,090700,34128750,6900,6910,6910,6900,1008
|
|
20230828,090600,27170540,6940,6870,6940,6870,678
|
|
20230828,090500,22486150,6870,6900,6900,6870,1247
|
|
20230828,090400,13903930,6920,6920,6920,6920,72
|
|
20230828,090300,13405690,6920,6880,6920,6870,1030
|
|
20230828,090200,6318640,6870,6870,6870,6870,0
|
|
20230828,090100,6318640,6870,6940,6960,6870,337
|
|
20230828,090000,3979080,6960,6820,6960,6820,566
|