683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,202000,232255050,6230,6230,6230,6230,2014
|
|
20230829,201900,232255050,6230,6230,6230,6230,0
|
|
20230829,201800,232255050,6230,6230,6230,6230,0
|
|
20230829,201700,232255050,6230,6230,6230,6230,0
|
|
20230829,201600,232255050,6230,6230,6230,6230,0
|
|
20230829,201500,232255050,6230,6230,6230,6230,0
|
|
20230829,201400,232255050,6230,6230,6230,6230,0
|
|
20230829,201300,232255050,6230,6230,6230,6230,0
|
|
20230829,201200,232255050,6230,6230,6230,6230,0
|
|
20230829,201100,232255050,6230,6230,6230,6230,0
|
|
20230829,201000,232255050,6230,6230,6230,6230,0
|
|
20230829,200900,232255050,6230,6230,6230,6230,0
|
|
20230829,200800,232255050,6230,6230,6230,6230,0
|
|
20230829,200700,232255050,6230,6230,6230,6230,0
|
|
20230829,200600,232255050,6230,6230,6230,6230,0
|
|
20230829,200500,232255050,6230,6230,6230,6230,0
|
|
20230829,200400,232255050,6230,6230,6230,6230,0
|
|
20230829,200300,232255050,6230,6230,6230,6230,0
|
|
20230829,200200,232255050,6230,6230,6230,6230,0
|
|
20230829,200100,232255050,6230,6230,6230,6230,0
|
|
20230829,200000,232255050,6230,6230,6230,6230,0
|
|
20230829,195900,232255050,6230,6230,6230,6230,0
|
|
20230829,195800,232255050,6230,6230,6230,6230,0
|
|
20230829,195700,232255050,6230,6230,6230,6230,0
|
|
20230829,195600,232255050,6230,6230,6230,6230,0
|
|
20230829,195500,232255050,6230,6230,6230,6230,0
|
|
20230829,195400,232255050,6230,6230,6230,6230,0
|
|
20230829,195300,232255050,6230,6230,6230,6230,0
|
|
20230829,195200,232255050,6230,6230,6230,6230,0
|
|
20230829,195100,232255050,6230,6230,6230,6230,0
|
|
20230829,195000,232255050,6230,6230,6230,6230,2014
|
|
20230829,194900,232255050,6230,6230,6230,6230,0
|
|
20230829,194800,232255050,6230,6230,6230,6230,0
|
|
20230829,194700,232255050,6230,6230,6230,6230,0
|
|
20230829,194600,232255050,6230,6230,6230,6230,0
|
|
20230829,194500,232255050,6230,6230,6230,6230,0
|
|
20230829,194400,232255050,6230,6230,6230,6230,0
|
|
20230829,194300,232255050,6230,6230,6230,6230,0
|
|
20230829,194200,232255050,6230,6230,6230,6230,0
|
|
20230829,194100,232255050,6230,6230,6230,6230,0
|
|
20230829,194000,232255050,6230,6230,6230,6230,0
|
|
20230829,193900,232255050,6230,6230,6230,6230,0
|
|
20230829,193800,232255050,6230,6230,6230,6230,0
|
|
20230829,193700,232255050,6230,6230,6230,6230,0
|
|
20230829,193600,232255050,6230,6230,6230,6230,0
|
|
20230829,193500,232255050,6230,6230,6230,6230,0
|
|
20230829,193400,232255050,6230,6230,6230,6230,0
|
|
20230829,193300,232255050,6230,6230,6230,6230,0
|
|
20230829,193200,232255050,6230,6230,6230,6230,0
|
|
20230829,193100,232255050,6230,6230,6230,6230,0
|
|
20230829,193000,232255050,6230,6230,6230,6230,0
|
|
20230829,192900,232255050,6230,6230,6230,6230,0
|
|
20230829,192800,232255050,6230,6230,6230,6230,0
|
|
20230829,192700,232255050,6230,6230,6230,6230,0
|
|
20230829,192600,232255050,6230,6230,6230,6230,0
|
|
20230829,192500,232255050,6230,6230,6230,6230,0
|
|
20230829,192400,232255050,6230,6230,6230,6230,0
|
|
20230829,192300,232255050,6230,6230,6230,6230,0
|
|
20230829,192200,232255050,6230,6230,6230,6230,0
|
|
20230829,192100,232255050,6230,6230,6230,6230,0
|
|
20230829,192000,232255050,6230,6230,6230,6230,2014
|
|
20230829,191900,232255050,6230,6230,6230,6230,0
|
|
20230829,191800,232255050,6230,6230,6230,6230,0
|
|
20230829,191700,232255050,6230,6230,6230,6230,0
|
|
20230829,191600,232255050,6230,6230,6230,6230,0
|
|
20230829,191500,232255050,6230,6230,6230,6230,0
|
|
20230829,191400,232255050,6230,6230,6230,6230,0
|
|
20230829,191300,232255050,6230,6230,6230,6230,0
|
|
20230829,191200,232255050,6230,6230,6230,6230,0
|
|
20230829,191100,232255050,6230,6230,6230,6230,0
|
|
20230829,191000,232255050,6230,6230,6230,6230,0
|
|
20230829,190900,232255050,6230,6230,6230,6230,0
|
|
20230829,190800,232255050,6230,6230,6230,6230,0
|
|
20230829,190700,232255050,6230,6230,6230,6230,0
|
|
20230829,190600,232255050,6230,6230,6230,6230,0
|
|
20230829,190500,232255050,6230,6230,6230,6230,0
|
|
20230829,190400,232255050,6230,6230,6230,6230,0
|
|
20230829,190300,232255050,6230,6230,6230,6230,0
|
|
20230829,190200,232255050,6230,6230,6230,6230,0
|
|
20230829,190100,232255050,6230,6230,6230,6230,0
|
|
20230829,190000,232255050,6230,6230,6230,6230,0
|
|
20230829,185900,232255050,6230,6230,6230,6230,0
|
|
20230829,185800,232255050,6230,6230,6230,6230,0
|
|
20230829,185700,232255050,6230,6230,6230,6230,0
|
|
20230829,185600,232255050,6230,6230,6230,6230,0
|
|
20230829,185500,232255050,6230,6230,6230,6230,0
|
|
20230829,185400,232255050,6230,6230,6230,6230,0
|
|
20230829,185300,232255050,6230,6230,6230,6230,0
|
|
20230829,185200,232255050,6230,6230,6230,6230,0
|
|
20230829,185100,232255050,6230,6230,6230,6230,0
|
|
20230829,185000,232255050,6230,6230,6230,6230,2014
|
|
20230829,184900,232255050,6230,6230,6230,6230,0
|
|
20230829,184800,232255050,6230,6230,6230,6230,0
|
|
20230829,184700,232255050,6230,6230,6230,6230,0
|
|
20230829,184600,232255050,6230,6230,6230,6230,0
|
|
20230829,184500,232255050,6230,6230,6230,6230,0
|
|
20230829,184400,232255050,6230,6230,6230,6230,0
|
|
20230829,184300,232255050,6230,6230,6230,6230,0
|
|
20230829,184200,232255050,6230,6230,6230,6230,0
|
|
20230829,184100,232255050,6230,6230,6230,6230,0
|
|
20230829,184000,232255050,6230,6230,6230,6230,0
|
|
20230829,183900,232255050,6230,6230,6230,6230,0
|
|
20230829,183800,232255050,6230,6230,6230,6230,0
|
|
20230829,183700,232255050,6230,6230,6230,6230,0
|
|
20230829,183600,232255050,6230,6230,6230,6230,0
|
|
20230829,183500,232255050,6230,6230,6230,6230,0
|
|
20230829,183400,232255050,6230,6230,6230,6230,0
|
|
20230829,183300,232255050,6230,6230,6230,6230,0
|
|
20230829,183200,232255050,6230,6230,6230,6230,0
|
|
20230829,183100,232255050,6230,6230,6230,6230,0
|
|
20230829,183000,232255050,6230,6230,6230,6230,0
|
|
20230829,182900,232255050,6230,6230,6230,6230,0
|
|
20230829,182800,232255050,6230,6230,6230,6230,0
|
|
20230829,182700,232255050,6230,6230,6230,6230,0
|
|
20230829,182600,232255050,6230,6230,6230,6230,0
|
|
20230829,182500,232255050,6230,6230,6230,6230,0
|
|
20230829,182400,232255050,6230,6230,6230,6230,0
|
|
20230829,182300,232255050,6230,6230,6230,6230,0
|
|
20230829,182200,232255050,6230,6230,6230,6230,0
|
|
20230829,182100,232255050,6230,6230,6230,6230,0
|
|
20230829,182000,232255050,6230,6230,6230,6230,2014
|
|
20230829,181900,232255050,6230,6230,6230,6230,0
|
|
20230829,181800,232255050,6230,6230,6230,6230,0
|
|
20230829,181700,232255050,6230,6230,6230,6230,0
|
|
20230829,181600,232255050,6230,6230,6230,6230,0
|
|
20230829,181500,232255050,6230,6230,6230,6230,0
|
|
20230829,181400,232255050,6230,6230,6230,6230,0
|
|
20230829,181300,232255050,6230,6230,6230,6230,0
|
|
20230829,181200,232255050,6230,6230,6230,6230,0
|
|
20230829,181100,232255050,6230,6230,6230,6230,0
|
|
20230829,181000,232255050,6230,6230,6230,6230,0
|
|
20230829,180900,232255050,6230,6230,6230,6230,0
|
|
20230829,180800,232255050,6230,6230,6230,6230,0
|
|
20230829,180700,232255050,6230,6230,6230,6230,0
|
|
20230829,180600,232255050,6230,6230,6230,6230,0
|
|
20230829,180500,232255050,6230,6230,6230,6230,0
|
|
20230829,180400,232255050,6230,6230,6230,6230,0
|
|
20230829,180300,232255050,6230,6230,6230,6230,0
|
|
20230829,180200,232255050,6230,6230,6230,6230,0
|
|
20230829,180100,232255050,6230,6230,6230,6230,0
|
|
20230829,180000,232255050,6230,6230,6230,6230,0
|
|
20230829,175900,232255050,6230,6230,6230,6230,0
|
|
20230829,175800,232255050,6230,6230,6230,6230,0
|
|
20230829,175700,232255050,6230,6230,6230,6230,0
|
|
20230829,175600,232255050,6230,6230,6230,6230,0
|
|
20230829,175500,232255050,6230,6230,6230,6230,0
|
|
20230829,175400,232255050,6230,6230,6230,6230,0
|
|
20230829,175300,232255050,6230,6230,6230,6230,0
|
|
20230829,175200,232255050,6230,6230,6230,6230,0
|
|
20230829,175100,232255050,6230,6230,6230,6230,0
|
|
20230829,175000,232255050,6230,6230,6230,6230,2014
|
|
20230829,174900,232255050,6230,6230,6230,6230,0
|
|
20230829,174800,232255050,6230,6230,6230,6230,0
|
|
20230829,174700,232255050,6230,6230,6230,6230,0
|
|
20230829,174600,232255050,6230,6230,6230,6230,0
|
|
20230829,174500,232255050,6230,6230,6230,6230,0
|
|
20230829,174400,232255050,6230,6230,6230,6230,0
|
|
20230829,174300,232255050,6230,6230,6230,6230,0
|
|
20230829,174200,232255050,6230,6230,6230,6230,0
|
|
20230829,174100,232255050,6230,6230,6230,6230,0
|
|
20230829,174000,232255050,6230,6230,6230,6230,0
|
|
20230829,173900,232255050,6230,6230,6230,6230,0
|
|
20230829,173800,232255050,6230,6230,6230,6230,0
|
|
20230829,173700,232255050,6230,6230,6230,6230,0
|
|
20230829,173600,232255050,6230,6230,6230,6230,0
|
|
20230829,173500,232255050,6230,6230,6230,6230,0
|
|
20230829,173400,232255050,6230,6230,6230,6230,0
|
|
20230829,173300,232255050,6230,6230,6230,6230,0
|
|
20230829,173200,232255050,6230,6230,6230,6230,0
|
|
20230829,173100,232255050,6230,6230,6230,6230,0
|
|
20230829,173000,232255050,6230,6230,6230,6230,0
|
|
20230829,172900,232255050,6230,6230,6230,6230,0
|
|
20230829,172800,232255050,6230,6230,6230,6230,0
|
|
20230829,172700,232255050,6230,6230,6230,6230,0
|
|
20230829,172600,232255050,6230,6230,6230,6230,0
|
|
20230829,172500,232255050,6230,6230,6230,6230,0
|
|
20230829,172400,232255050,6230,6230,6230,6230,0
|
|
20230829,172300,232255050,6230,6230,6230,6230,0
|
|
20230829,172200,232255050,6230,6230,6230,6230,0
|
|
20230829,172100,232255050,6230,6230,6230,6230,0
|
|
20230829,172000,232255050,6230,6230,6230,6230,2014
|
|
20230829,171900,232255050,6230,6230,6230,6230,0
|
|
20230829,171800,232255050,6230,6230,6230,6230,0
|
|
20230829,171700,232255050,6230,6230,6230,6230,0
|
|
20230829,171600,232255050,6230,6230,6230,6230,0
|
|
20230829,171500,232255050,6230,6230,6230,6230,0
|
|
20230829,171400,232255050,6230,6230,6230,6230,0
|
|
20230829,171300,232255050,6230,6230,6230,6230,0
|
|
20230829,171200,232255050,6230,6230,6230,6230,0
|
|
20230829,171100,232255050,6230,6230,6230,6230,0
|
|
20230829,171000,232255050,6230,6230,6230,6230,0
|
|
20230829,170900,232255050,6230,6230,6230,6230,0
|
|
20230829,170800,232255050,6230,6230,6230,6230,0
|
|
20230829,170700,232255050,6230,6230,6230,6230,0
|
|
20230829,170600,232255050,6230,6230,6230,6230,0
|
|
20230829,170500,232255050,6230,6230,6230,6230,0
|
|
20230829,170400,232255050,6230,6230,6230,6230,0
|
|
20230829,170300,232255050,6230,6230,6230,6230,0
|
|
20230829,170200,232255050,6230,6230,6230,6230,0
|
|
20230829,170100,232255050,6230,6230,6230,6230,0
|
|
20230829,170000,232255050,6230,6230,6230,6230,0
|
|
20230829,165900,232255050,6230,6230,6230,6230,0
|
|
20230829,165800,232255050,6230,6230,6230,6230,0
|
|
20230829,165700,232255050,6230,6230,6230,6230,0
|
|
20230829,165600,232255050,6230,6230,6230,6230,0
|
|
20230829,165500,232255050,6230,6230,6230,6230,0
|
|
20230829,165400,232255050,6230,6230,6230,6230,0
|
|
20230829,165300,232255050,6230,6230,6230,6230,0
|
|
20230829,165200,232255050,6230,6230,6230,6230,0
|
|
20230829,165100,232255050,6230,6230,6230,6230,0
|
|
20230829,165000,232255050,6230,6230,6230,6230,2014
|
|
20230829,164900,232255050,6230,6230,6230,6230,0
|
|
20230829,164800,232255050,6230,6230,6230,6230,0
|
|
20230829,164700,232255050,6230,6230,6230,6230,0
|
|
20230829,164600,232255050,6230,6230,6230,6230,0
|
|
20230829,164500,232255050,6230,6230,6230,6230,0
|
|
20230829,164400,232255050,6230,6230,6230,6230,0
|
|
20230829,164300,232255050,6230,6230,6230,6230,0
|
|
20230829,164200,232255050,6230,6230,6230,6230,0
|
|
20230829,164100,232255050,6230,6230,6230,6230,0
|
|
20230829,164000,232255050,6230,6230,6230,6230,0
|
|
20230829,163900,232255050,6230,6230,6230,6230,0
|
|
20230829,163800,232255050,6230,6230,6230,6230,0
|
|
20230829,163700,232255050,6230,6230,6230,6230,0
|
|
20230829,163600,232255050,6230,6230,6230,6230,0
|
|
20230829,163500,232255050,6230,6230,6230,6230,0
|
|
20230829,163400,232255050,6230,6230,6230,6230,0
|
|
20230829,163300,232255050,6230,6230,6230,6230,0
|
|
20230829,163200,232255050,6230,6230,6230,6230,0
|
|
20230829,163100,232255050,6230,6230,6230,6230,0
|
|
20230829,163000,232255050,6230,6230,6230,6230,0
|
|
20230829,162900,232255050,6230,6230,6230,6230,0
|
|
20230829,162800,232255050,6230,6230,6230,6230,0
|
|
20230829,162700,232255050,6230,6230,6230,6230,0
|
|
20230829,162600,232255050,6230,6230,6230,6230,0
|
|
20230829,162500,232255050,6230,6230,6230,6230,0
|
|
20230829,162400,232255050,6230,6230,6230,6230,0
|
|
20230829,162300,232255050,6230,6230,6230,6230,0
|
|
20230829,162200,232255050,6230,6230,6230,6230,0
|
|
20230829,162100,232255050,6230,6230,6230,6230,0
|
|
20230829,162000,232255050,6230,6230,6230,6230,2014
|
|
20230829,161900,232255050,6230,6230,6230,6230,0
|
|
20230829,161800,232255050,6230,6230,6230,6230,0
|
|
20230829,161700,232255050,6230,6230,6230,6230,0
|
|
20230829,161600,232255050,6230,6230,6230,6230,0
|
|
20230829,161500,232255050,6230,6230,6230,6230,0
|
|
20230829,161400,232255050,6230,6230,6230,6230,0
|
|
20230829,161300,232255050,6230,6230,6230,6230,0
|
|
20230829,161200,232255050,6230,6230,6230,6230,0
|
|
20230829,161100,232255050,6230,6230,6230,6230,0
|
|
20230829,161000,232255050,6230,6230,6230,6230,0
|
|
20230829,160900,232255050,6230,6230,6230,6230,0
|
|
20230829,160800,232255050,6230,6230,6230,6230,0
|
|
20230829,160700,232255050,6230,6230,6230,6230,0
|
|
20230829,160600,232255050,6230,6230,6230,6230,0
|
|
20230829,160500,232255050,6230,6230,6230,6230,0
|
|
20230829,160400,232255050,6230,6230,6230,6230,0
|
|
20230829,160300,232255050,6230,6230,6230,6230,0
|
|
20230829,160200,232255050,6230,6230,6230,6230,0
|
|
20230829,160100,232255050,6230,6230,6230,6230,0
|
|
20230829,160000,232255050,6230,6230,6230,6230,0
|
|
20230829,155900,232255050,6230,6230,6230,6230,0
|
|
20230829,155800,232255050,6230,6230,6230,6230,0
|
|
20230829,155700,232255050,6230,6230,6230,6230,0
|
|
20230829,155600,232255050,6230,6230,6230,6230,0
|
|
20230829,155500,232255050,6230,6230,6230,6230,0
|
|
20230829,155400,232255050,6230,6230,6230,6230,0
|
|
20230829,155300,232255050,6230,6230,6230,6230,0
|
|
20230829,155200,232255050,6230,6230,6230,6230,0
|
|
20230829,155100,232255050,6230,6230,6230,6230,0
|
|
20230829,155000,232255050,6230,6230,6230,6230,2014
|
|
20230829,154900,232255050,6230,6230,6230,6230,0
|
|
20230829,154800,232255050,6230,6230,6230,6230,0
|
|
20230829,154700,232255050,6230,6230,6230,6230,0
|
|
20230829,154600,232255050,6230,6230,6230,6230,0
|
|
20230829,154500,232255050,6230,6230,6230,6230,0
|
|
20230829,154400,232255050,6230,6230,6230,6230,0
|
|
20230829,154300,232255050,6230,6230,6230,6230,0
|
|
20230829,154200,232255050,6230,6230,6230,6230,0
|
|
20230829,154100,232255050,6230,6230,6230,6230,0
|
|
20230829,154000,232255050,6230,6230,6230,6230,0
|
|
20230829,153900,232255050,6230,6230,6230,6230,0
|
|
20230829,153800,232255050,6230,6230,6230,6230,0
|
|
20230829,153700,232255050,6230,6230,6230,6230,0
|
|
20230829,153600,232255050,6230,6230,6230,6230,0
|
|
20230829,153500,232255050,6230,6230,6230,6230,0
|
|
20230829,153400,232255050,6230,6230,6230,6230,0
|
|
20230829,153300,232255050,6230,6230,6230,6230,0
|
|
20230829,153200,232255050,6230,6230,6230,6230,0
|
|
20230829,153100,232255050,6230,6230,6230,6230,0
|
|
20230829,153000,232255050,6230,6230,6230,6230,2014
|
|
20230829,152900,219707830,6210,6210,6210,6210,0
|
|
20230829,152800,219707830,6210,6210,6210,6210,0
|
|
20230829,152700,219707830,6210,6210,6210,6210,0
|
|
20230829,152600,219707830,6210,6210,6210,6210,0
|
|
20230829,152500,219707830,6210,6210,6210,6210,0
|
|
20230829,152400,219707830,6210,6210,6210,6210,0
|
|
20230829,152300,219707830,6210,6210,6210,6210,0
|
|
20230829,152200,219707830,6210,6210,6210,6210,0
|
|
20230829,152100,219707830,6210,6210,6210,6210,0
|
|
20230829,152000,219707830,6210,6210,6210,6210,0
|
|
20230829,151900,219707830,6210,6210,6210,6210,240
|
|
20230829,151800,218217430,6210,6210,6210,6210,0
|
|
20230829,151700,218217430,6210,6210,6210,6210,0
|
|
20230829,151600,218217430,6210,6210,6210,6210,0
|
|
20230829,151500,218217430,6210,6210,6210,6210,0
|
|
20230829,151400,218217430,6210,6210,6210,6210,1
|
|
20230829,151300,218211220,6200,6210,6210,6200,14
|
|
20230829,151200,218124310,6200,6200,6200,6200,100
|
|
20230829,151100,217504310,6200,6200,6200,6200,11
|
|
20230829,151000,217436110,6190,6190,6190,6190,15
|
|
20230829,150900,217343260,6210,6210,6210,6210,2
|
|
20230829,150800,217330840,6210,6210,6210,6210,0
|
|
20230829,150700,217330840,6210,6210,6210,6210,0
|
|
20230829,150600,217330840,6210,6210,6210,6210,0
|
|
20230829,150500,217330840,6210,6210,6210,6210,0
|
|
20230829,150400,217330840,6210,6210,6210,6210,0
|
|
20230829,150300,217330840,6210,6210,6210,6210,301
|
|
20230829,150200,215461630,6200,6200,6200,6200,80
|
|
20230829,150100,214965630,6200,6200,6200,6200,1720
|
|
20230829,150000,204301630,6210,6210,6210,6210,0
|
|
20230829,145900,204301630,6210,6210,6210,6210,0
|
|
20230829,145800,204301630,6210,6210,6210,6210,0
|
|
20230829,145700,204301630,6210,6210,6210,6210,0
|
|
20230829,145600,204301630,6210,6210,6210,6210,0
|
|
20230829,145500,204301630,6210,6210,6210,6210,0
|
|
20230829,145400,204301630,6210,6210,6210,6210,0
|
|
20230829,145300,204301630,6210,6210,6210,6210,0
|
|
20230829,145200,204301630,6210,6210,6210,6210,1
|
|
20230829,145100,204295420,6190,6190,6190,6190,393
|
|
20230829,145000,201862750,6200,6200,6200,6200,0
|
|
20230829,144900,201862750,6200,6200,6200,6200,108
|
|
20230829,144800,201193150,6210,6210,6210,6210,0
|
|
20230829,144700,201193150,6210,6210,6210,6210,0
|
|
20230829,144600,201193150,6210,6210,6210,6210,0
|
|
20230829,144500,201193150,6210,6210,6210,6210,1
|
|
20230829,144400,201186940,6210,6210,6210,6210,1
|
|
20230829,144300,201180730,6200,6200,6200,6200,16
|
|
20230829,144200,201081530,6200,6200,6200,6200,500
|
|
20230829,144100,197981530,6210,6210,6210,6210,0
|
|
20230829,144000,197981530,6210,6210,6210,6210,0
|
|
20230829,143900,197981530,6210,6210,6210,6210,0
|
|
20230829,143800,197981530,6210,6210,6210,6210,0
|
|
20230829,143700,197981530,6210,6210,6210,6210,0
|
|
20230829,143600,197981530,6210,6210,6210,6210,0
|
|
20230829,143500,197981530,6210,6210,6210,6210,0
|
|
20230829,143400,197981530,6210,6210,6210,6210,0
|
|
20230829,143300,197981530,6210,6210,6210,6210,0
|
|
20230829,143200,197981530,6210,6210,6210,6210,0
|
|
20230829,143100,197981530,6210,6210,6210,6210,0
|
|
20230829,143000,197981530,6210,6210,6210,6210,0
|
|
20230829,142900,197981530,6210,6200,6210,6200,100
|
|
20230829,142800,197360570,6200,6200,6200,6200,6
|
|
20230829,142700,197323370,6210,6210,6210,6210,0
|
|
20230829,142600,197323370,6210,6200,6210,6200,10
|
|
20230829,142500,197261310,6200,6200,6200,6200,0
|
|
20230829,142400,197261310,6200,6200,6200,6200,0
|
|
20230829,142300,197261310,6200,6200,6200,6200,450
|
|
20230829,142200,194471310,6200,6200,6200,6200,0
|
|
20230829,142100,194471310,6200,6200,6200,6200,0
|
|
20230829,142000,194471310,6200,6200,6200,6200,0
|
|
20230829,141900,194471310,6200,6200,6200,6200,0
|
|
20230829,141800,194471310,6200,6200,6200,6200,1
|
|
20230829,141700,194465110,6200,6200,6200,6200,200
|
|
20230829,141600,193225110,6200,6200,6200,6200,0
|
|
20230829,141500,193225110,6200,6200,6200,6200,0
|
|
20230829,141400,193225110,6200,6200,6200,6200,0
|
|
20230829,141300,193225110,6200,6200,6200,6200,0
|
|
20230829,141200,193225110,6200,6200,6200,6200,0
|
|
20230829,141100,193225110,6200,6200,6200,6200,0
|
|
20230829,141000,193225110,6200,6200,6200,6200,0
|
|
20230829,140900,193225110,6200,6200,6200,6200,1
|
|
20230829,140800,193218910,6150,6150,6150,6150,0
|
|
20230829,140700,193218910,6150,6160,6170,6150,124
|
|
20230829,140600,192455460,6210,6210,6210,6210,0
|
|
20230829,140500,192455460,6210,6210,6210,6210,0
|
|
20230829,140400,192455460,6210,6210,6210,6210,0
|
|
20230829,140300,192455460,6210,6210,6210,6210,0
|
|
20230829,140200,192455460,6210,6210,6210,6210,0
|
|
20230829,140100,192455460,6210,6210,6210,6210,2
|
|
20230829,140000,192443040,6210,6210,6210,6210,5
|
|
20230829,135900,192411990,6160,6160,6160,6160,0
|
|
20230829,135800,192411990,6160,6160,6160,6160,0
|
|
20230829,135700,192411990,6160,6160,6160,6160,0
|
|
20230829,135600,192411990,6160,6160,6160,6160,0
|
|
20230829,135500,192411990,6160,6160,6160,6160,0
|
|
20230829,135400,192411990,6160,6160,6160,6160,200
|
|
20230829,135300,191179990,6210,6210,6210,6210,0
|
|
20230829,135200,191179990,6210,6210,6210,6210,1
|
|
20230829,135100,191173780,6160,6190,6210,6160,1057
|
|
20230829,135000,184660330,6200,6200,6200,6200,0
|
|
20230829,134900,184660330,6200,6200,6200,6200,0
|
|
20230829,134800,184660330,6200,6200,6200,6200,0
|
|
20230829,134700,184660330,6200,6200,6200,6200,5
|
|
20230829,134600,184629330,6200,6200,6200,6200,0
|
|
20230829,134500,184629330,6200,6200,6200,6200,1
|
|
20230829,134400,184623130,6200,6200,6200,6200,0
|
|
20230829,134300,184623130,6200,6180,6200,6160,1004
|
|
20230829,134200,178427830,6180,6190,6190,6180,500
|
|
20230829,134100,175335870,6200,6200,6200,6200,0
|
|
20230829,134000,175335870,6200,6210,6210,6200,68
|
|
20230829,133900,174914260,6180,6180,6180,6180,0
|
|
20230829,133800,174914260,6180,6180,6180,6180,0
|
|
20230829,133700,174914260,6180,6180,6180,6180,0
|
|
20230829,133600,174914260,6180,6180,6180,6180,0
|
|
20230829,133500,174914260,6180,6180,6180,6180,109
|
|
20230829,133400,174240640,6210,6210,6210,6210,0
|
|
20230829,133300,174240640,6210,6210,6210,6210,1
|
|
20230829,133200,174234430,6200,6200,6200,6200,0
|
|
20230829,133100,174234430,6200,6200,6200,6200,0
|
|
20230829,133000,174234430,6200,6200,6200,6200,119
|
|
20230829,132900,173496630,6210,6210,6210,6210,0
|
|
20230829,132800,173496630,6210,6210,6210,6210,0
|
|
20230829,132700,173496630,6210,6210,6210,6210,0
|
|
20230829,132600,173496630,6210,6210,6210,6210,60
|
|
20230829,132500,173124030,6210,6210,6210,6210,0
|
|
20230829,132400,173124030,6210,6210,6210,6210,0
|
|
20230829,132300,173124030,6210,6210,6210,6210,0
|
|
20230829,132200,173124030,6210,6210,6210,6210,0
|
|
20230829,132100,173124030,6210,6210,6210,6210,0
|
|
20230829,132000,173124030,6210,6210,6210,6210,1
|
|
20230829,131900,173117820,6200,6200,6200,6200,0
|
|
20230829,131800,173117820,6200,6200,6200,6200,0
|
|
20230829,131700,173117820,6200,6200,6200,6200,0
|
|
20230829,131600,173117820,6200,6210,6210,6200,20
|
|
20230829,131500,172993720,6210,6210,6210,6210,0
|
|
20230829,131400,172993720,6210,6210,6210,6210,100
|
|
20230829,131300,172372720,6220,6220,6220,6220,0
|
|
20230829,131200,172372720,6220,6220,6220,6220,0
|
|
20230829,131100,172372720,6220,6220,6220,6220,0
|
|
20230829,131000,172372720,6220,6220,6220,6220,0
|
|
20230829,130900,172372720,6220,6220,6220,6220,0
|
|
20230829,130800,172372720,6220,6220,6220,6220,0
|
|
20230829,130700,172372720,6220,6220,6220,6220,0
|
|
20230829,130600,172372720,6220,6210,6220,6210,86
|
|
20230829,130500,171837860,6210,6210,6210,6210,0
|
|
20230829,130400,171837860,6210,6210,6210,6210,0
|
|
20230829,130300,171837860,6210,6210,6210,6210,5
|
|
20230829,130200,171806810,6180,6180,6180,6180,0
|
|
20230829,130100,171806810,6180,6180,6180,6180,0
|
|
20230829,130000,171806810,6180,6180,6180,6180,0
|
|
20230829,125900,171806810,6180,6180,6180,6180,0
|
|
20230829,125800,171806810,6180,6180,6180,6180,0
|
|
20230829,125700,171806810,6180,6210,6210,6180,35
|
|
20230829,125600,171590150,6230,6230,6230,6230,0
|
|
20230829,125500,171590150,6230,6230,6230,6230,1
|
|
20230829,125400,171583920,6220,6220,6220,6220,63
|
|
20230829,125300,171192060,6220,6220,6220,6220,9
|
|
20230829,125200,171136080,6240,6240,6240,6240,0
|
|
20230829,125100,171136080,6240,6230,6240,6230,10
|
|
20230829,125000,171073700,6170,6170,6170,6170,0
|
|
20230829,124900,171073700,6170,6190,6190,6170,551
|
|
20230829,124800,167668910,6230,6230,6230,6230,0
|
|
20230829,124700,167668910,6230,6230,6230,6230,0
|
|
20230829,124600,167668910,6230,6230,6230,6230,63
|
|
20230829,124500,167276420,6170,6170,6170,6170,0
|
|
20230829,124400,167276420,6170,6190,6220,6170,437
|
|
20230829,124300,164574630,6220,6220,6220,6220,55
|
|
20230829,124200,164232530,6220,6220,6220,6220,0
|
|
20230829,124100,164232530,6220,6220,6220,6220,0
|
|
20230829,124000,164232530,6220,6190,6220,6190,140
|
|
20230829,123900,163364720,6190,6190,6190,6190,0
|
|
20230829,123800,163364720,6190,6190,6190,6190,3
|
|
20230829,123700,163346150,6220,6220,6220,6220,0
|
|
20230829,123600,163346150,6220,6220,6220,6220,0
|
|
20230829,123500,163346150,6220,6220,6220,6220,0
|
|
20230829,123400,163346150,6220,6220,6220,6220,3
|
|
20230829,123300,163327490,6200,6200,6200,6200,0
|
|
20230829,123200,163327490,6200,6200,6200,6200,8
|
|
20230829,123100,163277890,6210,6210,6210,6210,0
|
|
20230829,123000,163277890,6210,6210,6210,6210,0
|
|
20230829,122900,163277890,6210,6210,6210,6210,0
|
|
20230829,122800,163277890,6210,6210,6210,6210,0
|
|
20230829,122700,163277890,6210,6210,6210,6210,0
|
|
20230829,122600,163277890,6210,6210,6210,6210,742
|
|
20230829,122500,158670070,6220,6220,6220,6220,0
|
|
20230829,122400,158670070,6220,6220,6220,6220,20
|
|
20230829,122300,158545670,6220,6220,6220,6220,1
|
|
20230829,122200,158539450,6210,6210,6210,6210,3
|
|
20230829,122100,158520820,6220,6220,6220,6220,1
|
|
20230829,122000,158514600,6220,6220,6220,6220,0
|
|
20230829,121900,158514600,6220,6220,6220,6220,1
|
|
20230829,121800,158508380,6220,6220,6220,6220,84
|
|
20230829,121700,157985900,6220,6220,6220,6220,1
|
|
20230829,121600,157979680,6210,6200,6210,6200,390
|
|
20230829,121500,155559070,6200,6200,6200,6200,0
|
|
20230829,121400,155559070,6200,6200,6200,6200,0
|
|
20230829,121300,155559070,6200,6200,6200,6200,0
|
|
20230829,121200,155559070,6200,6200,6200,6200,0
|
|
20230829,121100,155559070,6200,6200,6200,6200,0
|
|
20230829,121000,155559070,6200,6200,6200,6200,2
|
|
20230829,120900,155546670,6200,6200,6200,6200,37
|
|
20230829,120800,155317270,6200,6200,6200,6200,34
|
|
20230829,120700,155106470,6200,6170,6200,6170,101
|
|
20230829,120600,154483270,6200,6200,6200,6200,0
|
|
20230829,120500,154483270,6200,6200,6200,6200,0
|
|
20230829,120400,154483270,6200,6200,6200,6200,0
|
|
20230829,120300,154483270,6200,6200,6200,6200,0
|
|
20230829,120200,154483270,6200,6200,6200,6200,0
|
|
20230829,120100,154483270,6200,6200,6200,6200,0
|
|
20230829,120000,154483270,6200,6200,6200,6200,0
|
|
20230829,115900,154483270,6200,6200,6200,6200,1
|
|
20230829,115800,154477070,6180,6180,6180,6180,200
|
|
20230829,115700,153241070,6180,6180,6180,6180,0
|
|
20230829,115600,153241070,6180,6180,6180,6180,11
|
|
20230829,115500,153173090,6200,6200,6200,6200,0
|
|
20230829,115400,153173090,6200,6200,6200,6200,0
|
|
20230829,115300,153173090,6200,6200,6200,6200,0
|
|
20230829,115200,153173090,6200,6200,6200,6200,0
|
|
20230829,115100,153173090,6200,6200,6200,6200,0
|
|
20230829,115000,153173090,6200,6200,6200,6200,100
|
|
20230829,114900,152553090,6200,6200,6200,6200,0
|
|
20230829,114800,152553090,6200,6200,6200,6200,0
|
|
20230829,114700,152553090,6200,6200,6200,6200,0
|
|
20230829,114600,152553090,6200,6200,6200,6200,0
|
|
20230829,114500,152553090,6200,6200,6200,6200,0
|
|
20230829,114400,152553090,6200,6200,6200,6200,0
|
|
20230829,114300,152553090,6200,6200,6200,6200,0
|
|
20230829,114200,152553090,6200,6200,6200,6200,0
|
|
20230829,114100,152553090,6200,6200,6200,6200,0
|
|
20230829,114000,152553090,6200,6200,6200,6200,0
|
|
20230829,113900,152553090,6200,6200,6200,6200,0
|
|
20230829,113800,152553090,6200,6200,6200,6200,0
|
|
20230829,113700,152553090,6200,6200,6200,6200,0
|
|
20230829,113600,152553090,6200,6200,6200,6200,0
|
|
20230829,113500,152553090,6200,6200,6200,6200,0
|
|
20230829,113400,152553090,6200,6200,6200,6200,0
|
|
20230829,113300,152553090,6200,6200,6200,6200,0
|
|
20230829,113200,152553090,6200,6200,6200,6200,0
|
|
20230829,113100,152553090,6200,6200,6200,6200,0
|
|
20230829,113000,152553090,6200,6200,6200,6200,0
|
|
20230829,112900,152553090,6200,6200,6200,6200,0
|
|
20230829,112800,152553090,6200,6180,6200,6160,323
|
|
20230829,112700,150563240,6200,6200,6200,6200,0
|
|
20230829,112600,150563240,6200,6200,6200,6200,0
|
|
20230829,112500,150563240,6200,6200,6200,6200,8
|
|
20230829,112400,150513640,6200,6200,6200,6200,0
|
|
20230829,112300,150513640,6200,6200,6200,6200,82
|
|
20230829,112200,150005240,6210,6210,6210,6210,0
|
|
20230829,112100,150005240,6210,6210,6210,6210,1
|
|
20230829,112000,149999030,6200,6200,6200,6200,6
|
|
20230829,111900,149961830,6200,6200,6200,6200,68
|
|
20230829,111800,149540230,6190,6180,6190,6180,362
|
|
20230829,111700,147300390,6180,6190,6190,6120,3346
|
|
20230829,111600,126721470,6220,6220,6220,6220,0
|
|
20230829,111500,126721470,6220,6220,6220,6220,0
|
|
20230829,111400,126721470,6220,6220,6220,6220,0
|
|
20230829,111300,126721470,6220,6220,6220,6220,0
|
|
20230829,111200,126721470,6220,6220,6220,6220,1
|
|
20230829,111100,126715250,6180,6180,6180,6180,0
|
|
20230829,111000,126715250,6180,6180,6180,6180,0
|
|
20230829,110900,126715250,6180,6180,6180,6180,3
|
|
20230829,110800,126696710,6220,6220,6220,6220,55
|
|
20230829,110700,126354610,6180,6180,6180,6180,0
|
|
20230829,110600,126354610,6180,6180,6180,6180,70
|
|
20230829,110500,125922010,6220,6180,6220,6180,11
|
|
20230829,110400,125853950,6190,6190,6190,6190,32
|
|
20230829,110300,125655870,6230,6230,6230,6230,0
|
|
20230829,110200,125655870,6230,6230,6230,6230,0
|
|
20230829,110100,125655870,6230,6230,6230,6230,0
|
|
20230829,110000,125655870,6230,6230,6230,6230,0
|
|
20230829,105900,125655870,6230,6230,6230,6230,1
|
|
20230829,105800,125649640,6190,6190,6190,6180,263
|
|
20230829,105700,124022040,6240,6240,6240,6240,0
|
|
20230829,105600,124022040,6240,6240,6240,6240,0
|
|
20230829,105500,124022040,6240,6240,6240,6240,0
|
|
20230829,105400,124022040,6240,6240,6240,6240,801
|
|
20230829,105300,119023800,6240,6210,6240,6210,4
|
|
20230829,105200,118998930,6170,6190,6190,6170,65
|
|
20230829,105100,118597690,6200,6220,6220,6200,392
|
|
20230829,105000,116165520,6260,6260,6260,6260,0
|
|
20230829,104900,116165520,6260,6260,6260,6260,0
|
|
20230829,104800,116165520,6260,6220,6260,6210,161
|
|
20230829,104700,115164660,6260,6260,6260,6260,0
|
|
20230829,104600,115164660,6260,6260,6260,6260,60
|
|
20230829,104500,114789060,6220,6220,6220,6220,0
|
|
20230829,104400,114789060,6220,6220,6220,6220,73
|
|
20230829,104300,114335000,6260,6260,6260,6260,0
|
|
20230829,104200,114335000,6260,6260,6260,6260,0
|
|
20230829,104100,114335000,6260,6250,6260,6250,109
|
|
20230829,104000,113653660,6250,6250,6250,6250,1
|
|
20230829,103900,113647410,6210,6210,6210,6210,13
|
|
20230829,103800,113566680,6260,6260,6260,6260,0
|
|
20230829,103700,113566680,6260,6250,6260,6250,862
|
|
20230829,103600,108170860,6260,6260,6260,6260,1
|
|
20230829,103500,108164600,6200,6240,6260,6200,107
|
|
20230829,103400,107495270,6210,6220,6220,6210,59
|
|
20230829,103300,107128370,6260,6260,6270,6250,256
|
|
20230829,103200,105526300,6240,6200,6240,6200,361
|
|
20230829,103100,103281210,6200,6140,6200,6140,3200
|
|
20230829,103000,83468910,6130,6130,6130,6130,0
|
|
20230829,102900,83468910,6130,6130,6130,6130,3
|
|
20230829,102800,83450520,6130,6130,6130,6130,0
|
|
20230829,102700,83450520,6130,6130,6130,6130,1
|
|
20230829,102600,83444390,6150,6150,6150,6150,349
|
|
20230829,102500,81298040,6150,6150,6150,6150,0
|
|
20230829,102400,81298040,6150,6150,6150,6150,1
|
|
20230829,102300,81291890,6140,6140,6140,6140,190
|
|
20230829,102200,80125290,6140,6140,6140,6140,0
|
|
20230829,102100,80125290,6140,6140,6140,6140,0
|
|
20230829,102000,80125290,6140,6140,6140,6140,10
|
|
20230829,101900,80063890,6140,6140,6140,6140,1
|
|
20230829,101800,80057750,6130,6130,6130,6130,13
|
|
20230829,101700,79978060,6130,6130,6130,6130,165
|
|
20230829,101600,78966610,6130,6130,6130,6130,0
|
|
20230829,101500,78966610,6130,6130,6130,6130,70
|
|
20230829,101400,78537510,6140,6140,6140,6140,0
|
|
20230829,101300,78537510,6140,6130,6140,6130,500
|
|
20230829,101200,75470930,6140,6150,6150,6140,169
|
|
20230829,101100,74433220,6160,6160,6160,6160,0
|
|
20230829,101000,74433220,6160,6160,6160,6160,0
|
|
20230829,100900,74433220,6160,6160,6160,6160,40
|
|
20230829,100800,74186820,6170,6160,6170,6160,53
|
|
20230829,100700,73860310,6160,6160,6160,6160,90
|
|
20230829,100600,73305910,6160,6160,6160,6160,0
|
|
20230829,100500,73305910,6160,6160,6160,6160,618
|
|
20230829,100400,69499030,6150,6140,6150,6140,311
|
|
20230829,100300,67586780,6150,6140,6150,6140,201
|
|
20230829,100200,66351050,6090,6090,6090,6090,13
|
|
20230829,100100,66271880,6140,6140,6140,6140,0
|
|
20230829,100000,66271880,6140,6140,6140,6140,0
|
|
20230829,095900,66271880,6140,6110,6140,6090,91
|
|
20230829,095800,65717180,6100,6100,6100,6100,0
|
|
20230829,095700,65717180,6100,6100,6100,6100,0
|
|
20230829,095600,65717180,6100,6100,6100,6100,0
|
|
20230829,095500,65717180,6100,6130,6130,6100,182
|
|
20230829,095400,64606500,6160,6160,6160,6160,0
|
|
20230829,095300,64606500,6160,6160,6160,6160,736
|
|
20230829,095200,60072740,6160,6160,6160,6160,0
|
|
20230829,095100,60072740,6160,6160,6160,6160,0
|
|
20230829,095000,60072740,6160,6160,6160,6160,48
|
|
20230829,094900,59777060,6160,6160,6160,6160,29
|
|
20230829,094800,59598420,6160,6160,6160,6160,24
|
|
20230829,094700,59450580,6130,6130,6130,6130,100
|
|
20230829,094600,58837580,6160,6160,6160,6160,14
|
|
20230829,094500,58751340,6160,6160,6160,6150,401
|
|
20230829,094400,56281220,6150,6150,6150,6150,490
|
|
20230829,094300,53267720,6120,6120,6120,6120,464
|
|
20230829,094200,50428040,6120,6120,6120,6120,140
|
|
20230829,094100,49571240,6090,6090,6100,6090,2049
|
|
20230829,094000,37092320,6100,6100,6100,6100,500
|
|
20230829,093900,34042320,6100,6100,6100,6100,0
|
|
20230829,093800,34042320,6100,6100,6100,6100,500
|
|
20230829,093700,30992320,6110,6110,6110,6110,1
|
|
20230829,093600,30986210,6100,6100,6100,6100,150
|
|
20230829,093500,30071210,6090,6100,6100,6090,143
|
|
20230829,093400,29199030,6100,6100,6100,6100,100
|
|
20230829,093300,28589030,6100,6120,6120,6100,101
|
|
20230829,093200,27972910,6120,6090,6120,6090,1023
|
|
20230829,093100,21736890,6090,6090,6090,6090,0
|
|
20230829,093000,21736890,6090,6090,6090,6090,0
|
|
20230829,092900,21736890,6090,6090,6090,6090,0
|
|
20230829,092800,21736890,6090,6090,6090,6090,200
|
|
20230829,092700,20518890,6100,6100,6100,6100,0
|
|
20230829,092600,20518890,6100,6100,6100,6100,0
|
|
20230829,092500,20518890,6100,6100,6100,6100,0
|
|
20230829,092400,20518890,6100,6090,6100,6090,100
|
|
20230829,092300,19908910,6050,6050,6050,6050,76
|
|
20230829,092200,19449110,6040,6040,6040,6040,0
|
|
20230829,092100,19449110,6040,6040,6040,6040,0
|
|
20230829,092000,19449110,6040,6040,6040,6040,0
|
|
20230829,091900,19449110,6040,6050,6050,6040,21
|
|
20230829,091800,19322090,6100,6100,6100,6100,0
|
|
20230829,091700,19322090,6100,6100,6100,6100,10
|
|
20230829,091600,19261090,6050,6050,6050,6050,0
|
|
20230829,091500,19261090,6050,6050,6050,6050,50
|
|
20230829,091400,18958590,6050,6050,6050,6050,400
|
|
20230829,091300,16538590,6050,6050,6050,6050,0
|
|
20230829,091200,16538590,6050,6050,6050,6050,100
|
|
20230829,091100,15933590,6050,6040,6050,6040,1330
|
|
20230829,091000,7887180,6050,6060,6060,6050,1000
|
|
20230829,090900,1835840,6050,6050,6050,6050,0
|
|
20230829,090800,1835840,6050,6050,6050,6050,0
|
|
20230829,090700,1835840,6050,6050,6050,6050,50
|
|
20230829,090600,1533340,6050,6050,6050,6050,0
|
|
20230829,090500,1533340,6050,6050,6050,6050,10
|
|
20230829,090400,1472840,6050,6050,6050,6050,0
|
|
20230829,090300,1472840,6050,6050,6050,6050,0
|
|
20230829,090200,1472840,6050,6050,6050,6050,20
|
|
20230829,090100,1351840,6050,6050,6050,6050,0
|
|
20230829,090000,1351840,6050,6030,6050,6030,224
|