680 lines
31 KiB
CSV
680 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,201700,35806150,9820,9820,9820,9820,144
|
|
20230828,201600,35806150,9820,9820,9820,9820,0
|
|
20230828,201500,35806150,9820,9820,9820,9820,0
|
|
20230828,201400,35806150,9820,9820,9820,9820,0
|
|
20230828,201300,35806150,9820,9820,9820,9820,0
|
|
20230828,201200,35806150,9820,9820,9820,9820,0
|
|
20230828,201100,35806150,9820,9820,9820,9820,0
|
|
20230828,201000,35806150,9820,9820,9820,9820,0
|
|
20230828,200900,35806150,9820,9820,9820,9820,0
|
|
20230828,200800,35806150,9820,9820,9820,9820,0
|
|
20230828,200700,35806150,9820,9820,9820,9820,0
|
|
20230828,200600,35806150,9820,9820,9820,9820,0
|
|
20230828,200500,35806150,9820,9820,9820,9820,0
|
|
20230828,200400,35806150,9820,9820,9820,9820,0
|
|
20230828,200300,35806150,9820,9820,9820,9820,0
|
|
20230828,200200,35806150,9820,9820,9820,9820,0
|
|
20230828,200100,35806150,9820,9820,9820,9820,0
|
|
20230828,200000,35806150,9820,9820,9820,9820,0
|
|
20230828,195900,35806150,9820,9820,9820,9820,0
|
|
20230828,195800,35806150,9820,9820,9820,9820,0
|
|
20230828,195700,35806150,9820,9820,9820,9820,0
|
|
20230828,195600,35806150,9820,9820,9820,9820,0
|
|
20230828,195500,35806150,9820,9820,9820,9820,0
|
|
20230828,195400,35806150,9820,9820,9820,9820,0
|
|
20230828,195300,35806150,9820,9820,9820,9820,0
|
|
20230828,195200,35806150,9820,9820,9820,9820,0
|
|
20230828,195100,35806150,9820,9820,9820,9820,0
|
|
20230828,195000,35806150,9820,9820,9820,9820,0
|
|
20230828,194900,35806150,9820,9820,9820,9820,0
|
|
20230828,194800,35806150,9820,9820,9820,9820,0
|
|
20230828,194700,35806150,9820,9820,9820,9820,144
|
|
20230828,194600,35806150,9820,9820,9820,9820,0
|
|
20230828,194500,35806150,9820,9820,9820,9820,0
|
|
20230828,194400,35806150,9820,9820,9820,9820,0
|
|
20230828,194300,35806150,9820,9820,9820,9820,0
|
|
20230828,194200,35806150,9820,9820,9820,9820,0
|
|
20230828,194100,35806150,9820,9820,9820,9820,0
|
|
20230828,194000,35806150,9820,9820,9820,9820,0
|
|
20230828,193900,35806150,9820,9820,9820,9820,0
|
|
20230828,193800,35806150,9820,9820,9820,9820,0
|
|
20230828,193700,35806150,9820,9820,9820,9820,0
|
|
20230828,193600,35806150,9820,9820,9820,9820,0
|
|
20230828,193500,35806150,9820,9820,9820,9820,0
|
|
20230828,193400,35806150,9820,9820,9820,9820,0
|
|
20230828,193300,35806150,9820,9820,9820,9820,0
|
|
20230828,193200,35806150,9820,9820,9820,9820,0
|
|
20230828,193100,35806150,9820,9820,9820,9820,0
|
|
20230828,193000,35806150,9820,9820,9820,9820,0
|
|
20230828,192900,35806150,9820,9820,9820,9820,0
|
|
20230828,192800,35806150,9820,9820,9820,9820,0
|
|
20230828,192700,35806150,9820,9820,9820,9820,0
|
|
20230828,192600,35806150,9820,9820,9820,9820,0
|
|
20230828,192500,35806150,9820,9820,9820,9820,0
|
|
20230828,192400,35806150,9820,9820,9820,9820,0
|
|
20230828,192300,35806150,9820,9820,9820,9820,0
|
|
20230828,192200,35806150,9820,9820,9820,9820,0
|
|
20230828,192100,35806150,9820,9820,9820,9820,0
|
|
20230828,192000,35806150,9820,9820,9820,9820,0
|
|
20230828,191900,35806150,9820,9820,9820,9820,0
|
|
20230828,191800,35806150,9820,9820,9820,9820,0
|
|
20230828,191700,35806150,9820,9820,9820,9820,144
|
|
20230828,191600,35806150,9820,9820,9820,9820,0
|
|
20230828,191500,35806150,9820,9820,9820,9820,0
|
|
20230828,191400,35806150,9820,9820,9820,9820,0
|
|
20230828,191300,35806150,9820,9820,9820,9820,0
|
|
20230828,191200,35806150,9820,9820,9820,9820,0
|
|
20230828,191100,35806150,9820,9820,9820,9820,0
|
|
20230828,191000,35806150,9820,9820,9820,9820,0
|
|
20230828,190900,35806150,9820,9820,9820,9820,0
|
|
20230828,190800,35806150,9820,9820,9820,9820,0
|
|
20230828,190700,35806150,9820,9820,9820,9820,0
|
|
20230828,190600,35806150,9820,9820,9820,9820,0
|
|
20230828,190500,35806150,9820,9820,9820,9820,0
|
|
20230828,190400,35806150,9820,9820,9820,9820,0
|
|
20230828,190300,35806150,9820,9820,9820,9820,0
|
|
20230828,190200,35806150,9820,9820,9820,9820,0
|
|
20230828,190100,35806150,9820,9820,9820,9820,0
|
|
20230828,190000,35806150,9820,9820,9820,9820,0
|
|
20230828,185900,35806150,9820,9820,9820,9820,0
|
|
20230828,185800,35806150,9820,9820,9820,9820,0
|
|
20230828,185700,35806150,9820,9820,9820,9820,0
|
|
20230828,185600,35806150,9820,9820,9820,9820,0
|
|
20230828,185500,35806150,9820,9820,9820,9820,0
|
|
20230828,185400,35806150,9820,9820,9820,9820,0
|
|
20230828,185300,35806150,9820,9820,9820,9820,0
|
|
20230828,185200,35806150,9820,9820,9820,9820,0
|
|
20230828,185100,35806150,9820,9820,9820,9820,0
|
|
20230828,185000,35806150,9820,9820,9820,9820,0
|
|
20230828,184900,35806150,9820,9820,9820,9820,0
|
|
20230828,184800,35806150,9820,9820,9820,9820,0
|
|
20230828,184700,35806150,9820,9820,9820,9820,144
|
|
20230828,184600,35806150,9820,9820,9820,9820,0
|
|
20230828,184500,35806150,9820,9820,9820,9820,0
|
|
20230828,184400,35806150,9820,9820,9820,9820,0
|
|
20230828,184300,35806150,9820,9820,9820,9820,0
|
|
20230828,184200,35806150,9820,9820,9820,9820,0
|
|
20230828,184100,35806150,9820,9820,9820,9820,0
|
|
20230828,184000,35806150,9820,9820,9820,9820,0
|
|
20230828,183900,35806150,9820,9820,9820,9820,0
|
|
20230828,183800,35806150,9820,9820,9820,9820,0
|
|
20230828,183700,35806150,9820,9820,9820,9820,0
|
|
20230828,183600,35806150,9820,9820,9820,9820,0
|
|
20230828,183500,35806150,9820,9820,9820,9820,0
|
|
20230828,183400,35806150,9820,9820,9820,9820,0
|
|
20230828,183300,35806150,9820,9820,9820,9820,0
|
|
20230828,183200,35806150,9820,9820,9820,9820,0
|
|
20230828,183100,35806150,9820,9820,9820,9820,0
|
|
20230828,183000,35806150,9820,9820,9820,9820,0
|
|
20230828,182900,35806150,9820,9820,9820,9820,0
|
|
20230828,182800,35806150,9820,9820,9820,9820,0
|
|
20230828,182700,35806150,9820,9820,9820,9820,0
|
|
20230828,182600,35806150,9820,9820,9820,9820,0
|
|
20230828,182500,35806150,9820,9820,9820,9820,0
|
|
20230828,182400,35806150,9820,9820,9820,9820,0
|
|
20230828,182300,35806150,9820,9820,9820,9820,0
|
|
20230828,182200,35806150,9820,9820,9820,9820,0
|
|
20230828,182100,35806150,9820,9820,9820,9820,0
|
|
20230828,182000,35806150,9820,9820,9820,9820,0
|
|
20230828,181900,35806150,9820,9820,9820,9820,0
|
|
20230828,181800,35806150,9820,9820,9820,9820,0
|
|
20230828,181700,35806150,9820,9820,9820,9820,144
|
|
20230828,181600,35806150,9820,9820,9820,9820,0
|
|
20230828,181500,35806150,9820,9820,9820,9820,0
|
|
20230828,181400,35806150,9820,9820,9820,9820,0
|
|
20230828,181300,35806150,9820,9820,9820,9820,0
|
|
20230828,181200,35806150,9820,9820,9820,9820,0
|
|
20230828,181100,35806150,9820,9820,9820,9820,0
|
|
20230828,181000,35806150,9820,9820,9820,9820,0
|
|
20230828,180900,35806150,9820,9820,9820,9820,0
|
|
20230828,180800,35806150,9820,9820,9820,9820,0
|
|
20230828,180700,35806150,9820,9820,9820,9820,0
|
|
20230828,180600,35806150,9820,9820,9820,9820,0
|
|
20230828,180500,35806150,9820,9820,9820,9820,0
|
|
20230828,180400,35806150,9820,9820,9820,9820,0
|
|
20230828,180300,35806150,9820,9820,9820,9820,0
|
|
20230828,180200,35806150,9820,9820,9820,9820,0
|
|
20230828,180100,35806150,9820,9820,9820,9820,0
|
|
20230828,180000,35806150,9820,9820,9820,9820,0
|
|
20230828,175900,35806150,9820,9820,9820,9820,0
|
|
20230828,175800,35806150,9820,9820,9820,9820,0
|
|
20230828,175700,35806150,9820,9820,9820,9820,0
|
|
20230828,175600,35806150,9820,9820,9820,9820,0
|
|
20230828,175500,35806150,9820,9820,9820,9820,0
|
|
20230828,175400,35806150,9820,9820,9820,9820,0
|
|
20230828,175300,35806150,9820,9820,9820,9820,0
|
|
20230828,175200,35806150,9820,9820,9820,9820,0
|
|
20230828,175100,35806150,9820,9820,9820,9820,0
|
|
20230828,175000,35806150,9820,9820,9820,9820,0
|
|
20230828,174900,35806150,9820,9820,9820,9820,0
|
|
20230828,174800,35806150,9820,9820,9820,9820,0
|
|
20230828,174700,35806150,9820,9820,9820,9820,144
|
|
20230828,174600,35806150,9820,9820,9820,9820,0
|
|
20230828,174500,35806150,9820,9820,9820,9820,0
|
|
20230828,174400,35806150,9820,9820,9820,9820,0
|
|
20230828,174300,35806150,9820,9820,9820,9820,0
|
|
20230828,174200,35806150,9820,9820,9820,9820,0
|
|
20230828,174100,35806150,9820,9820,9820,9820,0
|
|
20230828,174000,35806150,9820,9820,9820,9820,0
|
|
20230828,173900,35806150,9820,9820,9820,9820,0
|
|
20230828,173800,35806150,9820,9820,9820,9820,0
|
|
20230828,173700,35806150,9820,9820,9820,9820,0
|
|
20230828,173600,35806150,9820,9820,9820,9820,0
|
|
20230828,173500,35806150,9820,9820,9820,9820,0
|
|
20230828,173400,35806150,9820,9820,9820,9820,0
|
|
20230828,173300,35806150,9820,9820,9820,9820,0
|
|
20230828,173200,35806150,9820,9820,9820,9820,0
|
|
20230828,173100,35806150,9820,9820,9820,9820,0
|
|
20230828,173000,35806150,9820,9820,9820,9820,0
|
|
20230828,172900,35806150,9820,9820,9820,9820,0
|
|
20230828,172800,35806150,9820,9820,9820,9820,0
|
|
20230828,172700,35806150,9820,9820,9820,9820,0
|
|
20230828,172600,35806150,9820,9820,9820,9820,0
|
|
20230828,172500,35806150,9820,9820,9820,9820,0
|
|
20230828,172400,35806150,9820,9820,9820,9820,0
|
|
20230828,172300,35806150,9820,9820,9820,9820,0
|
|
20230828,172200,35806150,9820,9820,9820,9820,0
|
|
20230828,172100,35806150,9820,9820,9820,9820,0
|
|
20230828,172000,35806150,9820,9820,9820,9820,0
|
|
20230828,171900,35806150,9820,9820,9820,9820,0
|
|
20230828,171800,35806150,9820,9820,9820,9820,0
|
|
20230828,171700,35806150,9820,9820,9820,9820,144
|
|
20230828,171600,35806150,9820,9820,9820,9820,0
|
|
20230828,171500,35806150,9820,9820,9820,9820,0
|
|
20230828,171400,35806150,9820,9820,9820,9820,0
|
|
20230828,171300,35806150,9820,9820,9820,9820,0
|
|
20230828,171200,35806150,9820,9820,9820,9820,0
|
|
20230828,171100,35806150,9820,9820,9820,9820,0
|
|
20230828,171000,35806150,9820,9820,9820,9820,0
|
|
20230828,170900,35806150,9820,9820,9820,9820,0
|
|
20230828,170800,35806150,9820,9820,9820,9820,0
|
|
20230828,170700,35806150,9820,9820,9820,9820,0
|
|
20230828,170600,35806150,9820,9820,9820,9820,0
|
|
20230828,170500,35806150,9820,9820,9820,9820,0
|
|
20230828,170400,35806150,9820,9820,9820,9820,0
|
|
20230828,170300,35806150,9820,9820,9820,9820,0
|
|
20230828,170200,35806150,9820,9820,9820,9820,0
|
|
20230828,170100,35806150,9820,9820,9820,9820,0
|
|
20230828,170000,35806150,9820,9820,9820,9820,0
|
|
20230828,165900,35806150,9820,9820,9820,9820,0
|
|
20230828,165800,35806150,9820,9820,9820,9820,0
|
|
20230828,165700,35806150,9820,9820,9820,9820,0
|
|
20230828,165600,35806150,9820,9820,9820,9820,0
|
|
20230828,165500,35806150,9820,9820,9820,9820,0
|
|
20230828,165400,35806150,9820,9820,9820,9820,0
|
|
20230828,165300,35806150,9820,9820,9820,9820,0
|
|
20230828,165200,35806150,9820,9820,9820,9820,0
|
|
20230828,165100,35806150,9820,9820,9820,9820,0
|
|
20230828,165000,35806150,9820,9820,9820,9820,0
|
|
20230828,164900,35806150,9820,9820,9820,9820,0
|
|
20230828,164800,35806150,9820,9820,9820,9820,0
|
|
20230828,164700,35806150,9820,9820,9820,9820,144
|
|
20230828,164600,35806150,9820,9820,9820,9820,0
|
|
20230828,164500,35806150,9820,9820,9820,9820,0
|
|
20230828,164400,35806150,9820,9820,9820,9820,0
|
|
20230828,164300,35806150,9820,9820,9820,9820,0
|
|
20230828,164200,35806150,9820,9820,9820,9820,0
|
|
20230828,164100,35806150,9820,9820,9820,9820,0
|
|
20230828,164000,35806150,9820,9820,9820,9820,0
|
|
20230828,163900,35806150,9820,9820,9820,9820,0
|
|
20230828,163800,35806150,9820,9820,9820,9820,0
|
|
20230828,163700,35806150,9820,9820,9820,9820,0
|
|
20230828,163600,35806150,9820,9820,9820,9820,0
|
|
20230828,163500,35806150,9820,9820,9820,9820,0
|
|
20230828,163400,35806150,9820,9820,9820,9820,0
|
|
20230828,163300,35806150,9820,9820,9820,9820,0
|
|
20230828,163200,35806150,9820,9820,9820,9820,0
|
|
20230828,163100,35806150,9820,9820,9820,9820,0
|
|
20230828,163000,35806150,9820,9820,9820,9820,0
|
|
20230828,162900,35806150,9820,9820,9820,9820,0
|
|
20230828,162800,35806150,9820,9820,9820,9820,0
|
|
20230828,162700,35806150,9820,9820,9820,9820,0
|
|
20230828,162600,35806150,9820,9820,9820,9820,0
|
|
20230828,162500,35806150,9820,9820,9820,9820,0
|
|
20230828,162400,35806150,9820,9820,9820,9820,0
|
|
20230828,162300,35806150,9820,9820,9820,9820,0
|
|
20230828,162200,35806150,9820,9820,9820,9820,0
|
|
20230828,162100,35806150,9820,9820,9820,9820,0
|
|
20230828,162000,35806150,9820,9820,9820,9820,0
|
|
20230828,161900,35806150,9820,9820,9820,9820,0
|
|
20230828,161800,35806150,9820,9820,9820,9820,0
|
|
20230828,161700,35806150,9820,9820,9820,9820,144
|
|
20230828,161600,35806150,9820,9820,9820,9820,0
|
|
20230828,161500,35806150,9820,9820,9820,9820,0
|
|
20230828,161400,35806150,9820,9820,9820,9820,0
|
|
20230828,161300,35806150,9820,9820,9820,9820,0
|
|
20230828,161200,35806150,9820,9820,9820,9820,0
|
|
20230828,161100,35806150,9820,9820,9820,9820,0
|
|
20230828,161000,35806150,9820,9820,9820,9820,0
|
|
20230828,160900,35806150,9820,9820,9820,9820,0
|
|
20230828,160800,35806150,9820,9820,9820,9820,0
|
|
20230828,160700,35806150,9820,9820,9820,9820,0
|
|
20230828,160600,35806150,9820,9820,9820,9820,0
|
|
20230828,160500,35806150,9820,9820,9820,9820,0
|
|
20230828,160400,35806150,9820,9820,9820,9820,0
|
|
20230828,160300,35806150,9820,9820,9820,9820,0
|
|
20230828,160200,35806150,9820,9820,9820,9820,0
|
|
20230828,160100,35806150,9820,9820,9820,9820,0
|
|
20230828,160000,35806150,9820,9820,9820,9820,0
|
|
20230828,155900,35806150,9820,9820,9820,9820,0
|
|
20230828,155800,35806150,9820,9820,9820,9820,0
|
|
20230828,155700,35806150,9820,9820,9820,9820,0
|
|
20230828,155600,35806150,9820,9820,9820,9820,0
|
|
20230828,155500,35806150,9820,9820,9820,9820,0
|
|
20230828,155400,35806150,9820,9820,9820,9820,0
|
|
20230828,155300,35806150,9820,9820,9820,9820,0
|
|
20230828,155200,35806150,9820,9820,9820,9820,0
|
|
20230828,155100,35806150,9820,9820,9820,9820,0
|
|
20230828,155000,35806150,9820,9820,9820,9820,0
|
|
20230828,154900,35806150,9820,9820,9820,9820,0
|
|
20230828,154800,35806150,9820,9820,9820,9820,0
|
|
20230828,154700,35806150,9820,9820,9820,9820,144
|
|
20230828,154600,35806150,9820,9820,9820,9820,0
|
|
20230828,154500,35806150,9820,9820,9820,9820,0
|
|
20230828,154400,35806150,9820,9820,9820,9820,0
|
|
20230828,154300,35806150,9820,9820,9820,9820,0
|
|
20230828,154200,35806150,9820,9820,9820,9820,0
|
|
20230828,154100,35806150,9820,9820,9820,9820,0
|
|
20230828,154000,35806150,9820,9820,9820,9820,0
|
|
20230828,153900,35806150,9820,9820,9820,9820,0
|
|
20230828,153800,35806150,9820,9820,9820,9820,0
|
|
20230828,153700,35806150,9820,9820,9820,9820,0
|
|
20230828,153600,35806150,9820,9820,9820,9820,0
|
|
20230828,153500,35806150,9820,9820,9820,9820,0
|
|
20230828,153400,35806150,9820,9820,9820,9820,0
|
|
20230828,153300,35806150,9820,9820,9820,9820,0
|
|
20230828,153200,35806150,9820,9820,9820,9820,0
|
|
20230828,153100,35806150,9820,9820,9820,9820,0
|
|
20230828,153000,35806150,9820,9820,9820,9820,144
|
|
20230828,152900,34392070,9820,9820,9820,9820,0
|
|
20230828,152800,34392070,9820,9820,9820,9820,0
|
|
20230828,152700,34392070,9820,9820,9820,9820,0
|
|
20230828,152600,34392070,9820,9820,9820,9820,0
|
|
20230828,152500,34392070,9820,9820,9820,9820,0
|
|
20230828,152400,34392070,9820,9820,9820,9820,0
|
|
20230828,152300,34392070,9820,9820,9820,9820,0
|
|
20230828,152200,34392070,9820,9820,9820,9820,0
|
|
20230828,152100,34392070,9820,9820,9820,9820,0
|
|
20230828,152000,34392070,9820,9820,9820,9820,0
|
|
20230828,151900,34392070,9820,9820,9820,9820,0
|
|
20230828,151800,34392070,9820,9820,9820,9820,0
|
|
20230828,151700,34392070,9820,9820,9820,9820,0
|
|
20230828,151600,34392070,9820,9820,9820,9820,0
|
|
20230828,151500,34392070,9820,9820,9820,9820,0
|
|
20230828,151400,34392070,9820,9820,9820,9820,0
|
|
20230828,151300,34392070,9820,9820,9820,9820,0
|
|
20230828,151200,34392070,9820,9820,9820,9820,0
|
|
20230828,151100,34392070,9820,9820,9820,9820,20
|
|
20230828,151000,34195670,9820,9820,9820,9820,0
|
|
20230828,150900,34195670,9820,9820,9820,9820,0
|
|
20230828,150800,34195670,9820,9820,9820,9820,0
|
|
20230828,150700,34195670,9820,9820,9820,9820,4
|
|
20230828,150600,34156390,9820,9820,9820,9820,181
|
|
20230828,150500,32378970,9800,9800,9800,9800,0
|
|
20230828,150400,32378970,9800,9800,9800,9800,0
|
|
20230828,150300,32378970,9800,9800,9800,9800,0
|
|
20230828,150200,32378970,9800,9800,9800,9800,0
|
|
20230828,150100,32378970,9800,9800,9800,9800,0
|
|
20230828,150000,32378970,9800,9800,9800,9800,0
|
|
20230828,145900,32378970,9800,9800,9800,9800,0
|
|
20230828,145800,32378970,9800,9800,9800,9800,0
|
|
20230828,145700,32378970,9800,9800,9800,9800,0
|
|
20230828,145600,32378970,9800,9800,9800,9800,0
|
|
20230828,145500,32378970,9800,9800,9800,9800,0
|
|
20230828,145400,32378970,9800,9800,9800,9800,0
|
|
20230828,145300,32378970,9800,9800,9800,9800,0
|
|
20230828,145200,32378970,9800,9800,9800,9800,0
|
|
20230828,145100,32378970,9800,9800,9800,9800,0
|
|
20230828,145000,32378970,9800,9800,9800,9800,0
|
|
20230828,144900,32378970,9800,9800,9800,9800,0
|
|
20230828,144800,32378970,9800,9800,9800,9800,0
|
|
20230828,144700,32378970,9800,9800,9800,9800,0
|
|
20230828,144600,32378970,9800,9800,9800,9800,0
|
|
20230828,144500,32378970,9800,9800,9800,9800,0
|
|
20230828,144400,32378970,9800,9800,9800,9800,0
|
|
20230828,144300,32378970,9800,9800,9800,9800,0
|
|
20230828,144200,32378970,9800,9800,9800,9800,0
|
|
20230828,144100,32378970,9800,9800,9800,9800,0
|
|
20230828,144000,32378970,9800,9800,9800,9800,0
|
|
20230828,143900,32378970,9800,9800,9800,9800,3
|
|
20230828,143800,32349570,9820,9810,9820,9810,105
|
|
20230828,143700,31318890,9810,9810,9810,9810,0
|
|
20230828,143600,31318890,9810,9810,9810,9810,8
|
|
20230828,143500,31240410,9810,9810,9810,9810,0
|
|
20230828,143400,31240410,9810,9810,9810,9810,31
|
|
20230828,143300,30936300,9820,9820,9820,9820,0
|
|
20230828,143200,30936300,9820,9820,9820,9820,0
|
|
20230828,143100,30936300,9820,9820,9820,9820,0
|
|
20230828,143000,30936300,9820,9820,9820,9820,0
|
|
20230828,142900,30936300,9820,9820,9820,9820,0
|
|
20230828,142800,30936300,9820,9820,9820,9820,3
|
|
20230828,142700,30906840,9810,9810,9810,9810,0
|
|
20230828,142600,30906840,9810,9810,9810,9810,0
|
|
20230828,142500,30906840,9810,9810,9810,9810,0
|
|
20230828,142400,30906840,9810,9810,9810,9810,0
|
|
20230828,142300,30906840,9810,9810,9810,9810,0
|
|
20230828,142200,30906840,9810,9810,9810,9810,0
|
|
20230828,142100,30906840,9810,9810,9810,9810,0
|
|
20230828,142000,30906840,9810,9810,9810,9810,0
|
|
20230828,141900,30906840,9810,9810,9810,9810,0
|
|
20230828,141800,30906840,9810,9810,9810,9810,10
|
|
20230828,141700,30808740,9810,9810,9810,9810,0
|
|
20230828,141600,30808740,9810,9810,9810,9810,0
|
|
20230828,141500,30808740,9810,9810,9810,9810,40
|
|
20230828,141400,30416340,9810,9810,9810,9810,0
|
|
20230828,141300,30416340,9810,9820,9820,9810,16
|
|
20230828,141200,30259230,9820,9820,9820,9820,15
|
|
20230828,141100,30111930,9820,9820,9820,9820,0
|
|
20230828,141000,30111930,9820,9820,9820,9820,2
|
|
20230828,140900,30092290,9820,9820,9820,9820,15
|
|
20230828,140800,29944990,9820,9820,9820,9820,2
|
|
20230828,140700,29925350,9810,9810,9810,9810,0
|
|
20230828,140600,29925350,9810,9810,9810,9810,0
|
|
20230828,140500,29925350,9810,9810,9810,9810,0
|
|
20230828,140400,29925350,9810,9810,9810,9810,0
|
|
20230828,140300,29925350,9810,9810,9810,9810,2
|
|
20230828,140200,29905730,9810,9810,9810,9810,0
|
|
20230828,140100,29905730,9810,9810,9810,9810,0
|
|
20230828,140000,29905730,9810,9810,9810,9810,0
|
|
20230828,135900,29905730,9810,9810,9810,9810,0
|
|
20230828,135800,29905730,9810,9810,9810,9810,3
|
|
20230828,135700,29876300,9820,9820,9820,9820,0
|
|
20230828,135600,29876300,9820,9820,9820,9820,0
|
|
20230828,135500,29876300,9820,9820,9820,9820,0
|
|
20230828,135400,29876300,9820,9820,9820,9820,0
|
|
20230828,135300,29876300,9820,9820,9820,9820,0
|
|
20230828,135200,29876300,9820,9820,9820,9820,0
|
|
20230828,135100,29876300,9820,9820,9820,9820,5
|
|
20230828,135000,29827200,9820,9820,9820,9820,0
|
|
20230828,134900,29827200,9820,9820,9820,9820,1
|
|
20230828,134800,29817380,9820,9820,9820,9820,0
|
|
20230828,134700,29817380,9820,9820,9820,9820,0
|
|
20230828,134600,29817380,9820,9820,9820,9820,0
|
|
20230828,134500,29817380,9820,9820,9820,9820,3
|
|
20230828,134400,29787920,9820,9820,9820,9820,0
|
|
20230828,134300,29787920,9820,9820,9820,9820,0
|
|
20230828,134200,29787920,9820,9820,9820,9820,0
|
|
20230828,134100,29787920,9820,9820,9820,9820,0
|
|
20230828,134000,29787920,9820,9820,9820,9820,0
|
|
20230828,133900,29787920,9820,9820,9820,9820,0
|
|
20230828,133800,29787920,9820,9820,9820,9820,0
|
|
20230828,133700,29787920,9820,9820,9820,9820,2
|
|
20230828,133600,29768280,9820,9820,9820,9820,0
|
|
20230828,133500,29768280,9820,9820,9820,9820,6
|
|
20230828,133400,29709360,9780,9780,9780,9780,0
|
|
20230828,133300,29709360,9780,9780,9780,9780,0
|
|
20230828,133200,29709360,9780,9780,9780,9780,0
|
|
20230828,133100,29709360,9780,9780,9780,9780,0
|
|
20230828,133000,29709360,9780,9780,9780,9780,0
|
|
20230828,132900,29709360,9780,9780,9780,9780,0
|
|
20230828,132800,29709360,9780,9780,9780,9780,0
|
|
20230828,132700,29709360,9780,9780,9780,9780,0
|
|
20230828,132600,29709360,9780,9800,9800,9780,763
|
|
20230828,132500,22246590,9790,9790,9790,9790,0
|
|
20230828,132400,22246590,9790,9790,9790,9790,0
|
|
20230828,132300,22246590,9790,9790,9790,9790,0
|
|
20230828,132200,22246590,9790,9790,9790,9790,0
|
|
20230828,132100,22246590,9790,9800,9800,9790,101
|
|
20230828,132000,21257040,9800,9820,9820,9800,404
|
|
20230828,131900,17289830,9810,9810,9810,9810,11
|
|
20230828,131800,17181920,9810,9810,9810,9810,0
|
|
20230828,131700,17181920,9810,9810,9810,9810,0
|
|
20230828,131600,17181920,9810,9810,9810,9810,5
|
|
20230828,131500,17132870,9810,9810,9810,9810,10
|
|
20230828,131400,17034770,9810,9820,9820,9810,31
|
|
20230828,131300,16730590,9810,9810,9810,9810,0
|
|
20230828,131200,16730590,9810,9810,9810,9810,0
|
|
20230828,131100,16730590,9810,9810,9810,9810,0
|
|
20230828,131000,16730590,9810,9810,9810,9810,0
|
|
20230828,130900,16730590,9810,9810,9810,9810,0
|
|
20230828,130800,16730590,9810,9810,9810,9810,0
|
|
20230828,130700,16730590,9810,9810,9810,9810,0
|
|
20230828,130600,16730590,9810,9810,9810,9810,0
|
|
20230828,130500,16730590,9810,9810,9810,9810,0
|
|
20230828,130400,16730590,9810,9810,9810,9810,0
|
|
20230828,130300,16730590,9810,9810,9810,9810,0
|
|
20230828,130200,16730590,9810,9820,9820,9810,36
|
|
20230828,130100,16377130,9820,9820,9820,9820,0
|
|
20230828,130000,16377130,9820,9820,9820,9820,0
|
|
20230828,125900,16377130,9820,9820,9820,9820,0
|
|
20230828,125800,16377130,9820,9820,9820,9820,0
|
|
20230828,125700,16377130,9820,9820,9820,9820,0
|
|
20230828,125600,16377130,9820,9820,9820,9820,0
|
|
20230828,125500,16377130,9820,9820,9820,9820,0
|
|
20230828,125400,16377130,9820,9820,9820,9820,0
|
|
20230828,125300,16377130,9820,9820,9820,9820,0
|
|
20230828,125200,16377130,9820,9820,9820,9820,0
|
|
20230828,125100,16377130,9820,9820,9820,9820,0
|
|
20230828,125000,16377130,9820,9820,9820,9820,0
|
|
20230828,124900,16377130,9820,9820,9820,9820,0
|
|
20230828,124800,16377130,9820,9820,9820,9820,0
|
|
20230828,124700,16377130,9820,9820,9820,9820,0
|
|
20230828,124600,16377130,9820,9820,9820,9820,0
|
|
20230828,124500,16377130,9820,9820,9820,9820,0
|
|
20230828,124400,16377130,9820,9820,9820,9820,0
|
|
20230828,124300,16377130,9820,9820,9820,9820,0
|
|
20230828,124200,16377130,9820,9820,9820,9820,3
|
|
20230828,124100,16347670,9820,9820,9820,9820,0
|
|
20230828,124000,16347670,9820,9820,9820,9820,0
|
|
20230828,123900,16347670,9820,9820,9820,9820,0
|
|
20230828,123800,16347670,9820,9820,9820,9820,0
|
|
20230828,123700,16347670,9820,9820,9820,9820,1
|
|
20230828,123600,16337850,9820,9820,9820,9820,0
|
|
20230828,123500,16337850,9820,9820,9820,9820,0
|
|
20230828,123400,16337850,9820,9820,9820,9820,0
|
|
20230828,123300,16337850,9820,9820,9820,9820,0
|
|
20230828,123200,16337850,9820,9820,9820,9820,1
|
|
20230828,123100,16328030,9820,9820,9820,9820,0
|
|
20230828,123000,16328030,9820,9820,9820,9820,0
|
|
20230828,122900,16328030,9820,9820,9820,9820,0
|
|
20230828,122800,16328030,9820,9820,9820,9820,10
|
|
20230828,122700,16229830,9820,9820,9820,9820,2
|
|
20230828,122600,16210190,9820,9820,9820,9820,0
|
|
20230828,122500,16210190,9820,9820,9820,9820,0
|
|
20230828,122400,16210190,9820,9820,9820,9820,0
|
|
20230828,122300,16210190,9820,9820,9820,9820,0
|
|
20230828,122200,16210190,9820,9820,9820,9820,0
|
|
20230828,122100,16210190,9820,9820,9820,9820,0
|
|
20230828,122000,16210190,9820,9820,9820,9820,0
|
|
20230828,121900,16210190,9820,9820,9820,9820,0
|
|
20230828,121800,16210190,9820,9820,9820,9820,0
|
|
20230828,121700,16210190,9820,9820,9820,9820,0
|
|
20230828,121600,16210190,9820,9820,9820,9820,0
|
|
20230828,121500,16210190,9820,9820,9820,9820,0
|
|
20230828,121400,16210190,9820,9820,9820,9820,0
|
|
20230828,121300,16210190,9820,9820,9820,9820,0
|
|
20230828,121200,16210190,9820,9820,9820,9820,0
|
|
20230828,121100,16210190,9820,9820,9820,9820,0
|
|
20230828,121000,16210190,9820,9820,9820,9820,0
|
|
20230828,120900,16210190,9820,9820,9820,9820,0
|
|
20230828,120800,16210190,9820,9820,9820,9800,13
|
|
20230828,120700,16082690,9800,9800,9800,9800,0
|
|
20230828,120600,16082690,9800,9800,9800,9800,0
|
|
20230828,120500,16082690,9800,9800,9800,9800,0
|
|
20230828,120400,16082690,9800,9800,9800,9800,0
|
|
20230828,120300,16082690,9800,9800,9800,9800,0
|
|
20230828,120200,16082690,9800,9800,9800,9800,1
|
|
20230828,120100,16072890,9800,9800,9800,9800,48
|
|
20230828,120000,15602490,9800,9800,9800,9800,0
|
|
20230828,115900,15602490,9800,9800,9800,9800,0
|
|
20230828,115800,15602490,9800,9800,9800,9800,0
|
|
20230828,115700,15602490,9800,9800,9800,9800,32
|
|
20230828,115600,15288890,9800,9800,9800,9800,0
|
|
20230828,115500,15288890,9800,9800,9800,9800,0
|
|
20230828,115400,15288890,9800,9800,9800,9800,0
|
|
20230828,115300,15288890,9800,9800,9800,9800,0
|
|
20230828,115200,15288890,9800,9800,9800,9800,0
|
|
20230828,115100,15288890,9800,9800,9800,9800,0
|
|
20230828,115000,15288890,9800,9800,9800,9800,0
|
|
20230828,114900,15288890,9800,9800,9800,9800,0
|
|
20230828,114800,15288890,9800,9800,9800,9800,0
|
|
20230828,114700,15288890,9800,9800,9800,9800,5
|
|
20230828,114600,15239890,9800,9800,9800,9800,0
|
|
20230828,114500,15239890,9800,9800,9800,9800,0
|
|
20230828,114400,15239890,9800,9800,9800,9800,0
|
|
20230828,114300,15239890,9800,9800,9800,9800,0
|
|
20230828,114200,15239890,9800,9800,9800,9800,12
|
|
20230828,114100,15122290,9800,9800,9800,9800,0
|
|
20230828,114000,15122290,9800,9800,9800,9800,0
|
|
20230828,113900,15122290,9800,9800,9800,9800,0
|
|
20230828,113800,15122290,9800,9800,9800,9800,0
|
|
20230828,113700,15122290,9800,9800,9800,9800,0
|
|
20230828,113600,15122290,9800,9800,9800,9800,0
|
|
20230828,113500,15122290,9800,9800,9800,9800,0
|
|
20230828,113400,15122290,9800,9800,9800,9800,0
|
|
20230828,113300,15122290,9800,9800,9800,9800,2
|
|
20230828,113200,15102690,9790,9790,9790,9790,0
|
|
20230828,113100,15102690,9790,9790,9790,9790,0
|
|
20230828,113000,15102690,9790,9790,9790,9790,0
|
|
20230828,112900,15102690,9790,9810,9810,9790,57
|
|
20230828,112800,14543940,9810,9810,9810,9810,0
|
|
20230828,112700,14543940,9810,9810,9810,9810,0
|
|
20230828,112600,14543940,9810,9810,9810,9810,0
|
|
20230828,112500,14543940,9810,9810,9810,9810,0
|
|
20230828,112400,14543940,9810,9810,9810,9810,0
|
|
20230828,112300,14543940,9810,9810,9810,9810,0
|
|
20230828,112200,14543940,9810,9810,9810,9810,0
|
|
20230828,112100,14543940,9810,9810,9810,9810,0
|
|
20230828,112000,14543940,9810,9810,9810,9810,0
|
|
20230828,111900,14543940,9810,9820,9820,9810,20
|
|
20230828,111800,14347730,9810,9810,9810,9810,0
|
|
20230828,111700,14347730,9810,9810,9810,9810,0
|
|
20230828,111600,14347730,9810,9810,9810,9810,0
|
|
20230828,111500,14347730,9810,9810,9810,9810,0
|
|
20230828,111400,14347730,9810,9810,9810,9810,0
|
|
20230828,111300,14347730,9810,9810,9810,9810,0
|
|
20230828,111200,14347730,9810,9810,9810,9810,0
|
|
20230828,111100,14347730,9810,9810,9810,9810,0
|
|
20230828,111000,14347730,9810,9810,9810,9810,0
|
|
20230828,110900,14347730,9810,9810,9810,9810,0
|
|
20230828,110800,14347730,9810,9810,9810,9810,25
|
|
20230828,110700,14102480,9810,9810,9810,9810,0
|
|
20230828,110600,14102480,9810,9810,9810,9810,0
|
|
20230828,110500,14102480,9810,9810,9810,9810,0
|
|
20230828,110400,14102480,9810,9810,9810,9810,15
|
|
20230828,110300,13955330,9810,9810,9810,9810,0
|
|
20230828,110200,13955330,9810,9810,9810,9810,3
|
|
20230828,110100,13925900,9800,9800,9800,9800,2
|
|
20230828,110000,13906300,9800,9800,9800,9800,0
|
|
20230828,105900,13906300,9800,9800,9800,9800,4
|
|
20230828,105800,13867100,9800,9800,9800,9800,0
|
|
20230828,105700,13867100,9800,9800,9800,9800,0
|
|
20230828,105600,13867100,9800,9800,9800,9800,0
|
|
20230828,105500,13867100,9800,9800,9800,9800,0
|
|
20230828,105400,13867100,9800,9800,9800,9800,6
|
|
20230828,105300,13808300,9800,9800,9800,9800,2
|
|
20230828,105200,13788700,9800,9800,9800,9800,0
|
|
20230828,105100,13788700,9800,9800,9800,9800,0
|
|
20230828,105000,13788700,9800,9800,9800,9800,0
|
|
20230828,104900,13788700,9800,9800,9800,9800,0
|
|
20230828,104800,13788700,9800,9800,9800,9800,0
|
|
20230828,104700,13788700,9800,9800,9800,9800,0
|
|
20230828,104600,13788700,9800,9800,9800,9800,0
|
|
20230828,104500,13788700,9800,9800,9800,9800,2
|
|
20230828,104400,13769100,9800,9800,9810,9800,34
|
|
20230828,104300,13435880,9800,9800,9800,9800,144
|
|
20230828,104200,12024680,9810,9810,9810,9810,0
|
|
20230828,104100,12024680,9810,9810,9810,9810,0
|
|
20230828,104000,12024680,9810,9810,9810,9810,50
|
|
20230828,103900,11534180,9800,9800,9800,9800,0
|
|
20230828,103800,11534180,9800,9800,9800,9800,0
|
|
20230828,103700,11534180,9800,9800,9800,9800,0
|
|
20230828,103600,11534180,9800,9800,9800,9800,10
|
|
20230828,103500,11436180,9800,9800,9800,9800,0
|
|
20230828,103400,11436180,9800,9800,9800,9800,0
|
|
20230828,103300,11436180,9800,9800,9800,9800,0
|
|
20230828,103200,11436180,9800,9800,9800,9800,0
|
|
20230828,103100,11436180,9800,9800,9800,9800,9
|
|
20230828,103000,11347980,9800,9800,9800,9800,0
|
|
20230828,102900,11347980,9800,9800,9800,9800,0
|
|
20230828,102800,11347980,9800,9800,9800,9800,0
|
|
20230828,102700,11347980,9800,9800,9800,9800,0
|
|
20230828,102600,11347980,9800,9800,9800,9800,0
|
|
20230828,102500,11347980,9800,9800,9800,9800,0
|
|
20230828,102400,11347980,9800,9800,9800,9800,0
|
|
20230828,102300,11347980,9800,9800,9800,9800,7
|
|
20230828,102200,11279380,9800,9800,9800,9800,0
|
|
20230828,102100,11279380,9800,9800,9800,9800,0
|
|
20230828,102000,11279380,9800,9800,9800,9800,0
|
|
20230828,101900,11279380,9800,9800,9800,9800,0
|
|
20230828,101800,11279380,9800,9800,9800,9800,0
|
|
20230828,101700,11279380,9800,9800,9800,9800,0
|
|
20230828,101600,11279380,9800,9800,9800,9800,0
|
|
20230828,101500,11279380,9800,9800,9800,9800,0
|
|
20230828,101400,11279380,9800,9800,9800,9800,312
|
|
20230828,101300,8221780,9800,9800,9800,9800,0
|
|
20230828,101200,8221780,9800,9800,9800,9800,0
|
|
20230828,101100,8221780,9800,9800,9800,9800,0
|
|
20230828,101000,8221780,9800,9800,9800,9800,0
|
|
20230828,100900,8221780,9800,9800,9800,9800,0
|
|
20230828,100800,8221780,9800,9800,9800,9800,16
|
|
20230828,100700,8064980,9800,9800,9800,9800,32
|
|
20230828,100600,7751380,9800,9800,9800,9800,18
|
|
20230828,100500,7574980,9810,9810,9810,9810,0
|
|
20230828,100400,7574980,9810,9810,9810,9810,4
|
|
20230828,100300,7535740,9810,9810,9810,9810,0
|
|
20230828,100200,7535740,9810,9810,9810,9810,8
|
|
20230828,100100,7457260,9810,9810,9810,9810,0
|
|
20230828,100000,7457260,9810,9810,9810,9810,11
|
|
20230828,095900,7349350,9820,9820,9820,9820,0
|
|
20230828,095800,7349350,9820,9820,9820,9820,0
|
|
20230828,095700,7349350,9820,9820,9820,9820,0
|
|
20230828,095600,7349350,9820,9820,9820,9820,0
|
|
20230828,095500,7349350,9820,9820,9820,9820,0
|
|
20230828,095400,7349350,9820,9820,9820,9820,10
|
|
20230828,095300,7251150,9820,9820,9820,9820,0
|
|
20230828,095200,7251150,9820,9820,9820,9820,0
|
|
20230828,095100,7251150,9820,9820,9820,9820,0
|
|
20230828,095000,7251150,9820,9820,9820,9820,2
|
|
20230828,094900,7231510,9820,9820,9820,9820,0
|
|
20230828,094800,7231510,9820,9820,9820,9820,0
|
|
20230828,094700,7231510,9820,9820,9820,9820,0
|
|
20230828,094600,7231510,9820,9820,9820,9820,0
|
|
20230828,094500,7231510,9820,9820,9820,9820,0
|
|
20230828,094400,7231510,9820,9820,9820,9820,0
|
|
20230828,094300,7231510,9820,9820,9820,9820,0
|
|
20230828,094200,7231510,9820,9820,9820,9820,2
|
|
20230828,094100,7211870,9820,9820,9820,9820,1
|
|
20230828,094000,7202050,9820,9820,9820,9820,4
|
|
20230828,093900,7162770,9820,9820,9820,9820,1
|
|
20230828,093800,7152950,9820,9820,9820,9820,6
|
|
20230828,093700,7094030,9820,9820,9820,9820,6
|
|
20230828,093600,7035110,9780,9780,9780,9780,6
|
|
20230828,093500,6976430,9820,9820,9820,9820,0
|
|
20230828,093400,6976430,9820,9820,9820,9820,0
|
|
20230828,093300,6976430,9820,9810,9820,9810,4
|
|
20230828,093200,6937160,9810,9810,9810,9810,5
|
|
20230828,093100,6888110,9810,9790,9810,9790,8
|
|
20230828,093000,6809690,9780,9790,9790,9780,5
|
|
20230828,092900,6760780,9800,9810,9810,9800,2
|
|
20230828,092800,6741170,9820,9820,9820,9820,0
|
|
20230828,092700,6741170,9820,9820,9820,9820,0
|
|
20230828,092600,6741170,9820,9820,9820,9820,0
|
|
20230828,092500,6741170,9820,9820,9820,9820,0
|
|
20230828,092400,6741170,9820,9820,9820,9820,0
|
|
20230828,092300,6741170,9820,9820,9820,9820,0
|
|
20230828,092200,6741170,9820,9820,9820,9820,1
|
|
20230828,092100,6731350,9730,9730,9730,9730,0
|
|
20230828,092000,6731350,9730,9730,9730,9730,0
|
|
20230828,091900,6731350,9730,9730,9730,9730,0
|
|
20230828,091800,6731350,9730,9750,9750,9730,111
|
|
20230828,091700,5649950,9750,9760,9760,9750,387
|
|
20230828,091600,1875660,9760,9760,9760,9760,0
|
|
20230828,091500,1875660,9760,9760,9760,9760,0
|
|
20230828,091400,1875660,9760,9760,9760,9760,1
|
|
20230828,091300,1865900,9760,9770,9770,9760,9
|
|
20230828,091200,1778040,9770,9770,9770,9770,0
|
|
20230828,091100,1778040,9770,9770,9770,9770,0
|
|
20230828,091000,1778040,9770,9770,9770,9770,0
|
|
20230828,090900,1778040,9770,9770,9770,9770,1
|
|
20230828,090800,1768270,9770,9770,9770,9770,0
|
|
20230828,090700,1768270,9770,9770,9770,9770,0
|
|
20230828,090600,1768270,9770,9770,9770,9770,56
|
|
20230828,090500,1221150,9770,9770,9770,9770,25
|
|
20230828,090400,976900,9770,9770,9770,9770,71
|
|
20230828,090300,283230,9760,9760,9760,9760,1
|
|
20230828,090200,273470,9760,9760,9760,9760,9
|
|
20230828,090100,185630,9770,9770,9770,9770,0
|
|
20230828,090000,185630,9770,9770,9770,9770,19
|