693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,203000,86249580,7000,7000,7000,7000,420
|
|
20230829,202900,86249580,7000,7000,7000,7000,0
|
|
20230829,202800,86249580,7000,7000,7000,7000,0
|
|
20230829,202700,86249580,7000,7000,7000,7000,0
|
|
20230829,202600,86249580,7000,7000,7000,7000,0
|
|
20230829,202500,86249580,7000,7000,7000,7000,0
|
|
20230829,202400,86249580,7000,7000,7000,7000,0
|
|
20230829,202300,86249580,7000,7000,7000,7000,0
|
|
20230829,202200,86249580,7000,7000,7000,7000,0
|
|
20230829,202100,86249580,7000,7000,7000,7000,0
|
|
20230829,202000,86249580,7000,7000,7000,7000,0
|
|
20230829,201900,86249580,7000,7000,7000,7000,0
|
|
20230829,201800,86249580,7000,7000,7000,7000,0
|
|
20230829,201700,86249580,7000,7000,7000,7000,0
|
|
20230829,201600,86249580,7000,7000,7000,7000,0
|
|
20230829,201500,86249580,7000,7000,7000,7000,0
|
|
20230829,201400,86249580,7000,7000,7000,7000,0
|
|
20230829,201300,86249580,7000,7000,7000,7000,0
|
|
20230829,201200,86249580,7000,7000,7000,7000,0
|
|
20230829,201100,86249580,7000,7000,7000,7000,0
|
|
20230829,201000,86249580,7000,7000,7000,7000,0
|
|
20230829,200900,86249580,7000,7000,7000,7000,0
|
|
20230829,200800,86249580,7000,7000,7000,7000,0
|
|
20230829,200700,86249580,7000,7000,7000,7000,0
|
|
20230829,200600,86249580,7000,7000,7000,7000,0
|
|
20230829,200500,86249580,7000,7000,7000,7000,0
|
|
20230829,200400,86249580,7000,7000,7000,7000,0
|
|
20230829,200300,86249580,7000,7000,7000,7000,0
|
|
20230829,200200,86249580,7000,7000,7000,7000,0
|
|
20230829,200100,86249580,7000,7000,7000,7000,0
|
|
20230829,200000,86249580,7000,7000,7000,7000,420
|
|
20230829,195900,86249580,7000,7000,7000,7000,0
|
|
20230829,195800,86249580,7000,7000,7000,7000,0
|
|
20230829,195700,86249580,7000,7000,7000,7000,0
|
|
20230829,195600,86249580,7000,7000,7000,7000,0
|
|
20230829,195500,86249580,7000,7000,7000,7000,0
|
|
20230829,195400,86249580,7000,7000,7000,7000,0
|
|
20230829,195300,86249580,7000,7000,7000,7000,0
|
|
20230829,195200,86249580,7000,7000,7000,7000,0
|
|
20230829,195100,86249580,7000,7000,7000,7000,0
|
|
20230829,195000,86249580,7000,7000,7000,7000,0
|
|
20230829,194900,86249580,7000,7000,7000,7000,0
|
|
20230829,194800,86249580,7000,7000,7000,7000,0
|
|
20230829,194700,86249580,7000,7000,7000,7000,0
|
|
20230829,194600,86249580,7000,7000,7000,7000,0
|
|
20230829,194500,86249580,7000,7000,7000,7000,0
|
|
20230829,194400,86249580,7000,7000,7000,7000,0
|
|
20230829,194300,86249580,7000,7000,7000,7000,0
|
|
20230829,194200,86249580,7000,7000,7000,7000,0
|
|
20230829,194100,86249580,7000,7000,7000,7000,0
|
|
20230829,194000,86249580,7000,7000,7000,7000,0
|
|
20230829,193900,86249580,7000,7000,7000,7000,0
|
|
20230829,193800,86249580,7000,7000,7000,7000,0
|
|
20230829,193700,86249580,7000,7000,7000,7000,0
|
|
20230829,193600,86249580,7000,7000,7000,7000,0
|
|
20230829,193500,86249580,7000,7000,7000,7000,0
|
|
20230829,193400,86249580,7000,7000,7000,7000,0
|
|
20230829,193300,86249580,7000,7000,7000,7000,0
|
|
20230829,193200,86249580,7000,7000,7000,7000,0
|
|
20230829,193100,86249580,7000,7000,7000,7000,0
|
|
20230829,193000,86249580,7000,7000,7000,7000,420
|
|
20230829,192900,86249580,7000,7000,7000,7000,0
|
|
20230829,192800,86249580,7000,7000,7000,7000,0
|
|
20230829,192700,86249580,7000,7000,7000,7000,0
|
|
20230829,192600,86249580,7000,7000,7000,7000,0
|
|
20230829,192500,86249580,7000,7000,7000,7000,0
|
|
20230829,192400,86249580,7000,7000,7000,7000,0
|
|
20230829,192300,86249580,7000,7000,7000,7000,0
|
|
20230829,192200,86249580,7000,7000,7000,7000,0
|
|
20230829,192100,86249580,7000,7000,7000,7000,0
|
|
20230829,192000,86249580,7000,7000,7000,7000,0
|
|
20230829,191900,86249580,7000,7000,7000,7000,0
|
|
20230829,191800,86249580,7000,7000,7000,7000,0
|
|
20230829,191700,86249580,7000,7000,7000,7000,0
|
|
20230829,191600,86249580,7000,7000,7000,7000,0
|
|
20230829,191500,86249580,7000,7000,7000,7000,0
|
|
20230829,191400,86249580,7000,7000,7000,7000,0
|
|
20230829,191300,86249580,7000,7000,7000,7000,0
|
|
20230829,191200,86249580,7000,7000,7000,7000,0
|
|
20230829,191100,86249580,7000,7000,7000,7000,0
|
|
20230829,191000,86249580,7000,7000,7000,7000,0
|
|
20230829,190900,86249580,7000,7000,7000,7000,0
|
|
20230829,190800,86249580,7000,7000,7000,7000,0
|
|
20230829,190700,86249580,7000,7000,7000,7000,0
|
|
20230829,190600,86249580,7000,7000,7000,7000,0
|
|
20230829,190500,86249580,7000,7000,7000,7000,0
|
|
20230829,190400,86249580,7000,7000,7000,7000,0
|
|
20230829,190300,86249580,7000,7000,7000,7000,0
|
|
20230829,190200,86249580,7000,7000,7000,7000,0
|
|
20230829,190100,86249580,7000,7000,7000,7000,0
|
|
20230829,190000,86249580,7000,7000,7000,7000,420
|
|
20230829,185900,86249580,7000,7000,7000,7000,0
|
|
20230829,185800,86249580,7000,7000,7000,7000,0
|
|
20230829,185700,86249580,7000,7000,7000,7000,0
|
|
20230829,185600,86249580,7000,7000,7000,7000,0
|
|
20230829,185500,86249580,7000,7000,7000,7000,0
|
|
20230829,185400,86249580,7000,7000,7000,7000,0
|
|
20230829,185300,86249580,7000,7000,7000,7000,0
|
|
20230829,185200,86249580,7000,7000,7000,7000,0
|
|
20230829,185100,86249580,7000,7000,7000,7000,0
|
|
20230829,185000,86249580,7000,7000,7000,7000,0
|
|
20230829,184900,86249580,7000,7000,7000,7000,0
|
|
20230829,184800,86249580,7000,7000,7000,7000,0
|
|
20230829,184700,86249580,7000,7000,7000,7000,0
|
|
20230829,184600,86249580,7000,7000,7000,7000,0
|
|
20230829,184500,86249580,7000,7000,7000,7000,0
|
|
20230829,184400,86249580,7000,7000,7000,7000,0
|
|
20230829,184300,86249580,7000,7000,7000,7000,0
|
|
20230829,184200,86249580,7000,7000,7000,7000,0
|
|
20230829,184100,86249580,7000,7000,7000,7000,0
|
|
20230829,184000,86249580,7000,7000,7000,7000,0
|
|
20230829,183900,86249580,7000,7000,7000,7000,0
|
|
20230829,183800,86249580,7000,7000,7000,7000,0
|
|
20230829,183700,86249580,7000,7000,7000,7000,0
|
|
20230829,183600,86249580,7000,7000,7000,7000,0
|
|
20230829,183500,86249580,7000,7000,7000,7000,0
|
|
20230829,183400,86249580,7000,7000,7000,7000,0
|
|
20230829,183300,86249580,7000,7000,7000,7000,0
|
|
20230829,183200,86249580,7000,7000,7000,7000,0
|
|
20230829,183100,86249580,7000,7000,7000,7000,0
|
|
20230829,183000,86249580,7000,7000,7000,7000,420
|
|
20230829,182900,86249580,7000,7000,7000,7000,0
|
|
20230829,182800,86249580,7000,7000,7000,7000,0
|
|
20230829,182700,86249580,7000,7000,7000,7000,0
|
|
20230829,182600,86249580,7000,7000,7000,7000,0
|
|
20230829,182500,86249580,7000,7000,7000,7000,0
|
|
20230829,182400,86249580,7000,7000,7000,7000,0
|
|
20230829,182300,86249580,7000,7000,7000,7000,0
|
|
20230829,182200,86249580,7000,7000,7000,7000,0
|
|
20230829,182100,86249580,7000,7000,7000,7000,0
|
|
20230829,182000,86249580,7000,7000,7000,7000,0
|
|
20230829,181900,86249580,7000,7000,7000,7000,0
|
|
20230829,181800,86249580,7000,7000,7000,7000,0
|
|
20230829,181700,86249580,7000,7000,7000,7000,0
|
|
20230829,181600,86249580,7000,7000,7000,7000,0
|
|
20230829,181500,86249580,7000,7000,7000,7000,0
|
|
20230829,181400,86249580,7000,7000,7000,7000,0
|
|
20230829,181300,86249580,7000,7000,7000,7000,0
|
|
20230829,181200,86249580,7000,7000,7000,7000,0
|
|
20230829,181100,86249580,7000,7000,7000,7000,0
|
|
20230829,181000,86249580,7000,7000,7000,7000,0
|
|
20230829,180900,86249580,7000,7000,7000,7000,0
|
|
20230829,180800,86249580,7000,7000,7000,7000,0
|
|
20230829,180700,86249580,7000,7000,7000,7000,0
|
|
20230829,180600,86249580,7000,7000,7000,7000,0
|
|
20230829,180500,86249580,7000,7000,7000,7000,0
|
|
20230829,180400,86249580,7000,7000,7000,7000,0
|
|
20230829,180300,86249580,7000,7000,7000,7000,0
|
|
20230829,180200,86249580,7000,7000,7000,7000,0
|
|
20230829,180100,86249580,7000,7000,7000,7000,0
|
|
20230829,180000,86249580,7000,7000,7000,7000,420
|
|
20230829,175900,86249580,7000,7000,7000,7000,0
|
|
20230829,175800,86249580,7000,7000,7000,7000,0
|
|
20230829,175700,86249580,7000,7000,7000,7000,0
|
|
20230829,175600,86249580,7000,7000,7000,7000,0
|
|
20230829,175500,86249580,7000,7000,7000,7000,0
|
|
20230829,175400,86249580,7000,7000,7000,7000,0
|
|
20230829,175300,86249580,7000,7000,7000,7000,0
|
|
20230829,175200,86249580,7000,7000,7000,7000,0
|
|
20230829,175100,86249580,7000,7000,7000,7000,0
|
|
20230829,175000,86249580,7000,7000,7000,7000,0
|
|
20230829,174900,86249580,7000,7000,7000,7000,0
|
|
20230829,174800,86249580,7000,7000,7000,7000,0
|
|
20230829,174700,86249580,7000,7000,7000,7000,0
|
|
20230829,174600,86249580,7000,7000,7000,7000,0
|
|
20230829,174500,86249580,7000,7000,7000,7000,0
|
|
20230829,174400,86249580,7000,7000,7000,7000,0
|
|
20230829,174300,86249580,7000,7000,7000,7000,0
|
|
20230829,174200,86249580,7000,7000,7000,7000,0
|
|
20230829,174100,86249580,7000,7000,7000,7000,0
|
|
20230829,174000,86249580,7000,7000,7000,7000,0
|
|
20230829,173900,86249580,7000,7000,7000,7000,0
|
|
20230829,173800,86249580,7000,7000,7000,7000,0
|
|
20230829,173700,86249580,7000,7000,7000,7000,0
|
|
20230829,173600,86249580,7000,7000,7000,7000,0
|
|
20230829,173500,86249580,7000,7000,7000,7000,0
|
|
20230829,173400,86249580,7000,7000,7000,7000,0
|
|
20230829,173300,86249580,7000,7000,7000,7000,0
|
|
20230829,173200,86249580,7000,7000,7000,7000,0
|
|
20230829,173100,86249580,7000,7000,7000,7000,0
|
|
20230829,173000,86249580,7000,7000,7000,7000,420
|
|
20230829,172900,86249580,7000,7000,7000,7000,0
|
|
20230829,172800,86249580,7000,7000,7000,7000,0
|
|
20230829,172700,86249580,7000,7000,7000,7000,0
|
|
20230829,172600,86249580,7000,7000,7000,7000,0
|
|
20230829,172500,86249580,7000,7000,7000,7000,0
|
|
20230829,172400,86249580,7000,7000,7000,7000,0
|
|
20230829,172300,86249580,7000,7000,7000,7000,0
|
|
20230829,172200,86249580,7000,7000,7000,7000,0
|
|
20230829,172100,86249580,7000,7000,7000,7000,0
|
|
20230829,172000,86249580,7000,7000,7000,7000,0
|
|
20230829,171900,86249580,7000,7000,7000,7000,0
|
|
20230829,171800,86249580,7000,7000,7000,7000,0
|
|
20230829,171700,86249580,7000,7000,7000,7000,0
|
|
20230829,171600,86249580,7000,7000,7000,7000,0
|
|
20230829,171500,86249580,7000,7000,7000,7000,0
|
|
20230829,171400,86249580,7000,7000,7000,7000,0
|
|
20230829,171300,86249580,7000,7000,7000,7000,0
|
|
20230829,171200,86249580,7000,7000,7000,7000,0
|
|
20230829,171100,86249580,7000,7000,7000,7000,0
|
|
20230829,171000,86249580,7000,7000,7000,7000,0
|
|
20230829,170900,86249580,7000,7000,7000,7000,0
|
|
20230829,170800,86249580,7000,7000,7000,7000,0
|
|
20230829,170700,86249580,7000,7000,7000,7000,0
|
|
20230829,170600,86249580,7000,7000,7000,7000,0
|
|
20230829,170500,86249580,7000,7000,7000,7000,0
|
|
20230829,170400,86249580,7000,7000,7000,7000,0
|
|
20230829,170300,86249580,7000,7000,7000,7000,0
|
|
20230829,170200,86249580,7000,7000,7000,7000,0
|
|
20230829,170100,86249580,7000,7000,7000,7000,0
|
|
20230829,170000,86249580,7000,7000,7000,7000,420
|
|
20230829,165900,86249580,7000,7000,7000,7000,0
|
|
20230829,165800,86249580,7000,7000,7000,7000,0
|
|
20230829,165700,86249580,7000,7000,7000,7000,0
|
|
20230829,165600,86249580,7000,7000,7000,7000,0
|
|
20230829,165500,86249580,7000,7000,7000,7000,0
|
|
20230829,165400,86249580,7000,7000,7000,7000,0
|
|
20230829,165300,86249580,7000,7000,7000,7000,0
|
|
20230829,165200,86249580,7000,7000,7000,7000,0
|
|
20230829,165100,86249580,7000,7000,7000,7000,0
|
|
20230829,165000,86249580,7000,7000,7000,7000,0
|
|
20230829,164900,86249580,7000,7000,7000,7000,0
|
|
20230829,164800,86249580,7000,7000,7000,7000,0
|
|
20230829,164700,86249580,7000,7000,7000,7000,0
|
|
20230829,164600,86249580,7000,7000,7000,7000,0
|
|
20230829,164500,86249580,7000,7000,7000,7000,0
|
|
20230829,164400,86249580,7000,7000,7000,7000,0
|
|
20230829,164300,86249580,7000,7000,7000,7000,0
|
|
20230829,164200,86249580,7000,7000,7000,7000,0
|
|
20230829,164100,86249580,7000,7000,7000,7000,0
|
|
20230829,164000,86249580,7000,7000,7000,7000,0
|
|
20230829,163900,86249580,7000,7000,7000,7000,0
|
|
20230829,163800,86249580,7000,7000,7000,7000,0
|
|
20230829,163700,86249580,7000,7000,7000,7000,0
|
|
20230829,163600,86249580,7000,7000,7000,7000,0
|
|
20230829,163500,86249580,7000,7000,7000,7000,0
|
|
20230829,163400,86249580,7000,7000,7000,7000,0
|
|
20230829,163300,86249580,7000,7000,7000,7000,0
|
|
20230829,163200,86249580,7000,7000,7000,7000,0
|
|
20230829,163100,86249580,7000,7000,7000,7000,0
|
|
20230829,163000,86249580,7000,7000,7000,7000,420
|
|
20230829,162900,86249580,7000,7000,7000,7000,0
|
|
20230829,162800,86249580,7000,7000,7000,7000,0
|
|
20230829,162700,86249580,7000,7000,7000,7000,0
|
|
20230829,162600,86249580,7000,7000,7000,7000,0
|
|
20230829,162500,86249580,7000,7000,7000,7000,0
|
|
20230829,162400,86249580,7000,7000,7000,7000,0
|
|
20230829,162300,86249580,7000,7000,7000,7000,0
|
|
20230829,162200,86249580,7000,7000,7000,7000,0
|
|
20230829,162100,86249580,7000,7000,7000,7000,0
|
|
20230829,162000,86249580,7000,7000,7000,7000,0
|
|
20230829,161900,86249580,7000,7000,7000,7000,0
|
|
20230829,161800,86249580,7000,7000,7000,7000,0
|
|
20230829,161700,86249580,7000,7000,7000,7000,0
|
|
20230829,161600,86249580,7000,7000,7000,7000,0
|
|
20230829,161500,86249580,7000,7000,7000,7000,0
|
|
20230829,161400,86249580,7000,7000,7000,7000,0
|
|
20230829,161300,86249580,7000,7000,7000,7000,0
|
|
20230829,161200,86249580,7000,7000,7000,7000,0
|
|
20230829,161100,86249580,7000,7000,7000,7000,0
|
|
20230829,161000,86249580,7000,7000,7000,7000,0
|
|
20230829,160900,86249580,7000,7000,7000,7000,0
|
|
20230829,160800,86249580,7000,7000,7000,7000,0
|
|
20230829,160700,86249580,7000,7000,7000,7000,0
|
|
20230829,160600,86249580,7000,7000,7000,7000,0
|
|
20230829,160500,86249580,7000,7000,7000,7000,0
|
|
20230829,160400,86249580,7000,7000,7000,7000,0
|
|
20230829,160300,86249580,7000,7000,7000,7000,0
|
|
20230829,160200,86249580,7000,7000,7000,7000,0
|
|
20230829,160100,86249580,7000,7000,7000,7000,0
|
|
20230829,160000,86249580,7000,7000,7000,7000,420
|
|
20230829,155900,86249580,7000,7000,7000,7000,0
|
|
20230829,155800,86249580,7000,7000,7000,7000,0
|
|
20230829,155700,86249580,7000,7000,7000,7000,0
|
|
20230829,155600,86249580,7000,7000,7000,7000,0
|
|
20230829,155500,86249580,7000,7000,7000,7000,0
|
|
20230829,155400,86249580,7000,7000,7000,7000,0
|
|
20230829,155300,86249580,7000,7000,7000,7000,0
|
|
20230829,155200,86249580,7000,7000,7000,7000,0
|
|
20230829,155100,86249580,7000,7000,7000,7000,0
|
|
20230829,155000,86249580,7000,7000,7000,7000,0
|
|
20230829,154900,86249580,7000,7000,7000,7000,0
|
|
20230829,154800,86249580,7000,7000,7000,7000,0
|
|
20230829,154700,86249580,7000,7000,7000,7000,0
|
|
20230829,154600,86249580,7000,7000,7000,7000,0
|
|
20230829,154500,86249580,7000,7000,7000,7000,0
|
|
20230829,154400,86249580,7000,7000,7000,7000,0
|
|
20230829,154300,86249580,7000,7000,7000,7000,0
|
|
20230829,154200,86249580,7000,7000,7000,7000,0
|
|
20230829,154100,86249580,7000,7000,7000,7000,0
|
|
20230829,154000,86249580,7000,7000,7000,7000,0
|
|
20230829,153900,86249580,7000,7000,7000,7000,0
|
|
20230829,153800,86249580,7000,7000,7000,7000,0
|
|
20230829,153700,86249580,7000,7000,7000,7000,0
|
|
20230829,153600,86249580,7000,7000,7000,7000,0
|
|
20230829,153500,86249580,7000,7000,7000,7000,0
|
|
20230829,153400,86249580,7000,7000,7000,7000,0
|
|
20230829,153300,86249580,7000,7000,7000,7000,0
|
|
20230829,153200,86249580,7000,7000,7000,7000,0
|
|
20230829,153100,86249580,7000,7000,7000,7000,0
|
|
20230829,153000,86249580,7000,7000,7000,7000,840
|
|
20230829,152900,83309580,6960,6960,6960,6960,0
|
|
20230829,152800,83309580,6960,6960,6960,6960,0
|
|
20230829,152700,83309580,6960,6960,6960,6960,0
|
|
20230829,152600,83309580,6960,6960,6960,6960,0
|
|
20230829,152500,83309580,6960,6960,6960,6960,0
|
|
20230829,152400,83309580,6960,6960,6960,6960,0
|
|
20230829,152300,83309580,6960,6960,6960,6960,0
|
|
20230829,152200,83309580,6960,6960,6960,6960,0
|
|
20230829,152100,83309580,6960,6960,6960,6960,0
|
|
20230829,152000,83309580,6960,6960,6960,6960,0
|
|
20230829,151900,83309580,6960,6960,6960,6960,11
|
|
20230829,151800,83233020,6970,6970,6970,6970,1
|
|
20230829,151700,83226050,6970,6970,6970,6970,0
|
|
20230829,151600,83226050,6970,6970,6970,6970,9
|
|
20230829,151500,83163320,6960,6960,6960,6960,0
|
|
20230829,151400,83163320,6960,6960,6960,6960,1
|
|
20230829,151300,83156360,6970,6970,6970,6970,8
|
|
20230829,151200,83100600,6960,6960,6960,6960,0
|
|
20230829,151100,83100600,6960,6960,6960,6960,69
|
|
20230829,151000,82620360,6960,6930,6960,6930,138
|
|
20230829,150900,81660180,6960,6960,6960,6960,0
|
|
20230829,150800,81660180,6960,6960,6960,6960,0
|
|
20230829,150700,81660180,6960,6960,6960,6960,64
|
|
20230829,150600,81214740,6960,6960,6960,6960,0
|
|
20230829,150500,81214740,6960,6960,6960,6960,0
|
|
20230829,150400,81214740,6960,6960,6960,6960,0
|
|
20230829,150300,81214740,6960,6960,6960,6960,0
|
|
20230829,150200,81214740,6960,6960,6960,6960,0
|
|
20230829,150100,81214740,6960,6960,6960,6960,0
|
|
20230829,150000,81214740,6960,6960,6960,6960,0
|
|
20230829,145900,81214740,6960,6960,6960,6960,0
|
|
20230829,145800,81214740,6960,6960,6960,6960,28
|
|
20230829,145700,81019860,6960,6960,6960,6960,79
|
|
20230829,145600,80470020,6960,6960,6960,6960,0
|
|
20230829,145500,80470020,6960,6960,6960,6960,0
|
|
20230829,145400,80470020,6960,6960,6960,6960,0
|
|
20230829,145300,80470020,6960,6960,6960,6960,0
|
|
20230829,145200,80470020,6960,6960,6960,6960,0
|
|
20230829,145100,80470020,6960,6960,6960,6960,0
|
|
20230829,145000,80470020,6960,6960,6960,6960,0
|
|
20230829,144900,80470020,6960,6960,6960,6960,0
|
|
20230829,144800,80470020,6960,6960,6960,6960,1
|
|
20230829,144700,80463060,6950,6950,6950,6950,0
|
|
20230829,144600,80463060,6950,6950,6950,6950,0
|
|
20230829,144500,80463060,6950,6950,6950,6950,0
|
|
20230829,144400,80463060,6950,6950,6950,6950,0
|
|
20230829,144300,80463060,6950,6950,6950,6950,0
|
|
20230829,144200,80463060,6950,6950,6950,6950,2
|
|
20230829,144100,80449160,6950,6950,6950,6950,0
|
|
20230829,144000,80449160,6950,6950,6950,6950,0
|
|
20230829,143900,80449160,6950,6950,6950,6950,0
|
|
20230829,143800,80449160,6950,6950,6950,6950,0
|
|
20230829,143700,80449160,6950,6950,6950,6950,0
|
|
20230829,143600,80449160,6950,6950,6950,6950,297
|
|
20230829,143500,78385010,6940,6910,6940,6910,3078
|
|
20230829,143400,57107610,6910,6900,6910,6900,296
|
|
20230829,143300,55064250,6900,6900,6900,6900,0
|
|
20230829,143200,55064250,6900,6900,6900,6900,50
|
|
20230829,143100,54719250,6900,6900,6900,6900,159
|
|
20230829,143000,53622150,6890,6890,6890,6890,0
|
|
20230829,142900,53622150,6890,6890,6890,6890,0
|
|
20230829,142800,53622150,6890,6890,6890,6890,1444
|
|
20230829,142700,43672990,6890,6890,6890,6890,0
|
|
20230829,142600,43672990,6890,6890,6890,6890,13
|
|
20230829,142500,43583420,6850,6850,6850,6850,0
|
|
20230829,142400,43583420,6850,6850,6850,6850,0
|
|
20230829,142300,43583420,6850,6850,6850,6850,0
|
|
20230829,142200,43583420,6850,6850,6850,6850,0
|
|
20230829,142100,43583420,6850,6850,6850,6850,0
|
|
20230829,142000,43583420,6850,6850,6850,6850,0
|
|
20230829,141900,43583420,6850,6870,6870,6850,241
|
|
20230829,141800,41931750,6890,6890,6890,6890,120
|
|
20230829,141700,41104950,6890,6890,6890,6890,0
|
|
20230829,141600,41104950,6890,6890,6890,6890,0
|
|
20230829,141500,41104950,6890,6890,6890,6890,0
|
|
20230829,141400,41104950,6890,6890,6890,6890,34
|
|
20230829,141300,40870690,6870,6870,6870,6870,0
|
|
20230829,141200,40870690,6870,6870,6870,6870,400
|
|
20230829,141100,38122690,6870,6870,6870,6870,0
|
|
20230829,141000,38122690,6870,6870,6870,6870,0
|
|
20230829,140900,38122690,6870,6870,6870,6870,0
|
|
20230829,140800,38122690,6870,6870,6870,6870,0
|
|
20230829,140700,38122690,6870,6870,6870,6870,0
|
|
20230829,140600,38122690,6870,6870,6870,6870,0
|
|
20230829,140500,38122690,6870,6870,6870,6870,0
|
|
20230829,140400,38122690,6870,6870,6870,6870,0
|
|
20230829,140300,38122690,6870,6870,6870,6870,0
|
|
20230829,140200,38122690,6870,6870,6870,6870,0
|
|
20230829,140100,38122690,6870,6870,6870,6870,0
|
|
20230829,140000,38122690,6870,6870,6870,6870,0
|
|
20230829,135900,38122690,6870,6870,6870,6870,0
|
|
20230829,135800,38122690,6870,6870,6870,6870,0
|
|
20230829,135700,38122690,6870,6870,6870,6870,0
|
|
20230829,135600,38122690,6870,6870,6870,6870,0
|
|
20230829,135500,38122690,6870,6870,6870,6870,0
|
|
20230829,135400,38122690,6870,6870,6870,6870,0
|
|
20230829,135300,38122690,6870,6870,6870,6870,0
|
|
20230829,135200,38122690,6870,6870,6870,6870,0
|
|
20230829,135100,38122690,6870,6870,6870,6870,0
|
|
20230829,135000,38122690,6870,6870,6870,6870,0
|
|
20230829,134900,38122690,6870,6870,6870,6870,0
|
|
20230829,134800,38122690,6870,6870,6870,6870,0
|
|
20230829,134700,38122690,6870,6870,6870,6870,10
|
|
20230829,134600,38053990,6870,6870,6870,6870,0
|
|
20230829,134500,38053990,6870,6870,6870,6870,30
|
|
20230829,134400,37847890,6870,6870,6870,6870,190
|
|
20230829,134300,36542590,6870,6870,6870,6870,0
|
|
20230829,134200,36542590,6870,6870,6870,6870,0
|
|
20230829,134100,36542590,6870,6870,6870,6870,0
|
|
20230829,134000,36542590,6870,6870,6870,6870,0
|
|
20230829,133900,36542590,6870,6870,6870,6870,0
|
|
20230829,133800,36542590,6870,6870,6870,6870,0
|
|
20230829,133700,36542590,6870,6870,6870,6870,0
|
|
20230829,133600,36542590,6870,6870,6870,6870,0
|
|
20230829,133500,36542590,6870,6870,6870,6870,0
|
|
20230829,133400,36542590,6870,6870,6870,6870,0
|
|
20230829,133300,36542590,6870,6870,6870,6870,21
|
|
20230829,133200,36398320,6870,6870,6870,6870,0
|
|
20230829,133100,36398320,6870,6870,6870,6870,0
|
|
20230829,133000,36398320,6870,6870,6870,6870,0
|
|
20230829,132900,36398320,6870,6870,6870,6870,0
|
|
20230829,132800,36398320,6870,6870,6870,6870,0
|
|
20230829,132700,36398320,6870,6870,6870,6870,0
|
|
20230829,132600,36398320,6870,6870,6870,6870,0
|
|
20230829,132500,36398320,6870,6870,6870,6870,0
|
|
20230829,132400,36398320,6870,6870,6870,6870,0
|
|
20230829,132300,36398320,6870,6870,6870,6870,0
|
|
20230829,132200,36398320,6870,6870,6870,6870,0
|
|
20230829,132100,36398320,6870,6870,6870,6870,0
|
|
20230829,132000,36398320,6870,6870,6870,6870,0
|
|
20230829,131900,36398320,6870,6870,6870,6870,0
|
|
20230829,131800,36398320,6870,6870,6870,6870,0
|
|
20230829,131700,36398320,6870,6870,6870,6870,25
|
|
20230829,131600,36226570,6870,6870,6870,6870,0
|
|
20230829,131500,36226570,6870,6870,6870,6870,0
|
|
20230829,131400,36226570,6870,6870,6870,6870,5
|
|
20230829,131300,36192220,6870,6870,6870,6870,0
|
|
20230829,131200,36192220,6870,6870,6870,6870,72
|
|
20230829,131100,35697580,6870,6870,6870,6870,10
|
|
20230829,131000,35628880,6860,6860,6860,6860,1
|
|
20230829,130900,35622020,6870,6870,6870,6870,10
|
|
20230829,130800,35553320,6870,6870,6870,6870,0
|
|
20230829,130700,35553320,6870,6870,6870,6870,0
|
|
20230829,130600,35553320,6870,6870,6870,6870,175
|
|
20230829,130500,34351070,6870,6870,6870,6870,0
|
|
20230829,130400,34351070,6870,6870,6870,6870,0
|
|
20230829,130300,34351070,6870,6870,6870,6870,0
|
|
20230829,130200,34351070,6870,6870,6870,6870,0
|
|
20230829,130100,34351070,6870,6870,6870,6870,0
|
|
20230829,130000,34351070,6870,6870,6870,6870,0
|
|
20230829,125900,34351070,6870,6870,6870,6870,0
|
|
20230829,125800,34351070,6870,6870,6870,6870,0
|
|
20230829,125700,34351070,6870,6870,6870,6870,0
|
|
20230829,125600,34351070,6870,6870,6870,6870,0
|
|
20230829,125500,34351070,6870,6870,6870,6870,0
|
|
20230829,125400,34351070,6870,6870,6870,6870,0
|
|
20230829,125300,34351070,6870,6870,6870,6870,0
|
|
20230829,125200,34351070,6870,6870,6870,6870,0
|
|
20230829,125100,34351070,6870,6870,6870,6870,0
|
|
20230829,125000,34351070,6870,6870,6870,6870,72
|
|
20230829,124900,33856430,6870,6870,6870,6870,0
|
|
20230829,124800,33856430,6870,6870,6870,6870,0
|
|
20230829,124700,33856430,6870,6870,6870,6870,0
|
|
20230829,124600,33856430,6870,6870,6870,6870,0
|
|
20230829,124500,33856430,6870,6870,6870,6870,0
|
|
20230829,124400,33856430,6870,6870,6870,6870,0
|
|
20230829,124300,33856430,6870,6870,6870,6870,75
|
|
20230829,124200,33341180,6870,6870,6870,6870,75
|
|
20230829,124100,32825930,6870,6870,6870,6870,0
|
|
20230829,124000,32825930,6870,6870,6870,6870,0
|
|
20230829,123900,32825930,6870,6870,6870,6870,0
|
|
20230829,123800,32825930,6870,6870,6870,6870,0
|
|
20230829,123700,32825930,6870,6870,6870,6870,0
|
|
20230829,123600,32825930,6870,6870,6870,6870,0
|
|
20230829,123500,32825930,6870,6870,6870,6870,0
|
|
20230829,123400,32825930,6870,6870,6870,6870,0
|
|
20230829,123300,32825930,6870,6870,6870,6870,0
|
|
20230829,123200,32825930,6870,6870,6870,6870,14
|
|
20230829,123100,32729750,6870,6870,6870,6870,45
|
|
20230829,123000,32420600,6860,6860,6860,6860,0
|
|
20230829,122900,32420600,6860,6860,6860,6860,2
|
|
20230829,122800,32406880,6850,6850,6850,6850,0
|
|
20230829,122700,32406880,6850,6850,6850,6850,0
|
|
20230829,122600,32406880,6850,6850,6850,6850,0
|
|
20230829,122500,32406880,6850,6850,6850,6850,0
|
|
20230829,122400,32406880,6850,6850,6850,6850,0
|
|
20230829,122300,32406880,6850,6850,6850,6850,0
|
|
20230829,122200,32406880,6850,6850,6850,6850,0
|
|
20230829,122100,32406880,6850,6850,6850,6850,0
|
|
20230829,122000,32406880,6850,6850,6850,6850,0
|
|
20230829,121900,32406880,6850,6850,6850,6850,0
|
|
20230829,121800,32406880,6850,6850,6850,6850,0
|
|
20230829,121700,32406880,6850,6850,6850,6850,0
|
|
20230829,121600,32406880,6850,6850,6850,6850,0
|
|
20230829,121500,32406880,6850,6850,6850,6850,0
|
|
20230829,121400,32406880,6850,6850,6850,6850,0
|
|
20230829,121300,32406880,6850,6850,6850,6850,20
|
|
20230829,121200,32269880,6850,6850,6850,6850,0
|
|
20230829,121100,32269880,6850,6850,6850,6850,0
|
|
20230829,121000,32269880,6850,6850,6850,6850,0
|
|
20230829,120900,32269880,6850,6850,6850,6850,0
|
|
20230829,120800,32269880,6850,6850,6850,6850,0
|
|
20230829,120700,32269880,6850,6850,6850,6850,0
|
|
20230829,120600,32269880,6850,6850,6850,6850,0
|
|
20230829,120500,32269880,6850,6850,6850,6850,0
|
|
20230829,120400,32269880,6850,6850,6850,6850,0
|
|
20230829,120300,32269880,6850,6850,6850,6850,0
|
|
20230829,120200,32269880,6850,6860,6860,6850,448
|
|
20230829,120100,29200540,6860,6860,6860,6860,0
|
|
20230829,120000,29200540,6860,6860,6860,6860,0
|
|
20230829,115900,29200540,6860,6860,6860,6860,0
|
|
20230829,115800,29200540,6860,6860,6860,6860,0
|
|
20230829,115700,29200540,6860,6860,6860,6860,1
|
|
20230829,115600,29193680,6870,6870,6870,6870,0
|
|
20230829,115500,29193680,6870,6870,6870,6870,0
|
|
20230829,115400,29193680,6870,6870,6870,6870,0
|
|
20230829,115300,29193680,6870,6870,6870,6870,0
|
|
20230829,115200,29193680,6870,6870,6870,6870,0
|
|
20230829,115100,29193680,6870,6870,6870,6870,0
|
|
20230829,115000,29193680,6870,6870,6870,6870,0
|
|
20230829,114900,29193680,6870,6870,6870,6870,0
|
|
20230829,114800,29193680,6870,6870,6870,6870,0
|
|
20230829,114700,29193680,6870,6870,6870,6870,0
|
|
20230829,114600,29193680,6870,6870,6870,6870,0
|
|
20230829,114500,29193680,6870,6870,6870,6870,0
|
|
20230829,114400,29193680,6870,6870,6870,6870,0
|
|
20230829,114300,29193680,6870,6870,6870,6870,0
|
|
20230829,114200,29193680,6870,6870,6870,6870,0
|
|
20230829,114100,29193680,6870,6870,6870,6870,0
|
|
20230829,114000,29193680,6870,6870,6870,6870,0
|
|
20230829,113900,29193680,6870,6870,6870,6870,0
|
|
20230829,113800,29193680,6870,6870,6870,6870,0
|
|
20230829,113700,29193680,6870,6870,6870,6870,15
|
|
20230829,113600,29090630,6870,6870,6870,6870,0
|
|
20230829,113500,29090630,6870,6870,6870,6870,0
|
|
20230829,113400,29090630,6870,6870,6870,6870,0
|
|
20230829,113300,29090630,6870,6870,6870,6870,0
|
|
20230829,113200,29090630,6870,6870,6870,6870,0
|
|
20230829,113100,29090630,6870,6870,6870,6870,0
|
|
20230829,113000,29090630,6870,6870,6870,6870,0
|
|
20230829,112900,29090630,6870,6870,6870,6870,0
|
|
20230829,112800,29090630,6870,6870,6870,6870,1
|
|
20230829,112700,29083760,6850,6850,6850,6850,0
|
|
20230829,112600,29083760,6850,6850,6850,6850,0
|
|
20230829,112500,29083760,6850,6850,6850,6850,0
|
|
20230829,112400,29083760,6850,6850,6850,6850,0
|
|
20230829,112300,29083760,6850,6850,6850,6850,0
|
|
20230829,112200,29083760,6850,6850,6850,6850,0
|
|
20230829,112100,29083760,6850,6850,6850,6850,0
|
|
20230829,112000,29083760,6850,6850,6850,6850,0
|
|
20230829,111900,29083760,6850,6850,6850,6850,0
|
|
20230829,111800,29083760,6850,6850,6850,6850,0
|
|
20230829,111700,29083760,6850,6850,6850,6850,0
|
|
20230829,111600,29083760,6850,6850,6850,6850,0
|
|
20230829,111500,29083760,6850,6850,6850,6850,0
|
|
20230829,111400,29083760,6850,6850,6850,6850,0
|
|
20230829,111300,29083760,6850,6850,6850,6850,0
|
|
20230829,111200,29083760,6850,6850,6850,6850,0
|
|
20230829,111100,29083760,6850,6850,6850,6850,0
|
|
20230829,111000,29083760,6850,6850,6850,6850,200
|
|
20230829,110900,27713760,6850,6850,6850,6850,0
|
|
20230829,110800,27713760,6850,6850,6850,6850,0
|
|
20230829,110700,27713760,6850,6850,6850,6850,0
|
|
20230829,110600,27713760,6850,6850,6850,6850,0
|
|
20230829,110500,27713760,6850,6850,6850,6850,0
|
|
20230829,110400,27713760,6850,6850,6850,6850,0
|
|
20230829,110300,27713760,6850,6850,6850,6850,0
|
|
20230829,110200,27713760,6850,6850,6850,6850,0
|
|
20230829,110100,27713760,6850,6850,6850,6850,0
|
|
20230829,110000,27713760,6850,6850,6850,6850,0
|
|
20230829,105900,27713760,6850,6850,6850,6850,0
|
|
20230829,105800,27713760,6850,6850,6850,6850,0
|
|
20230829,105700,27713760,6850,6850,6850,6850,0
|
|
20230829,105600,27713760,6850,6850,6850,6850,0
|
|
20230829,105500,27713760,6850,6870,6870,6850,609
|
|
20230829,105400,23537760,6870,6870,6870,6870,0
|
|
20230829,105300,23537760,6870,6870,6870,6870,1
|
|
20230829,105200,23530890,6870,6870,6870,6870,0
|
|
20230829,105100,23530890,6870,6870,6870,6870,0
|
|
20230829,105000,23530890,6870,6870,6870,6870,0
|
|
20230829,104900,23530890,6870,6870,6870,6870,0
|
|
20230829,104800,23530890,6870,6870,6870,6870,0
|
|
20230829,104700,23530890,6870,6870,6870,6870,0
|
|
20230829,104600,23530890,6870,6870,6870,6870,0
|
|
20230829,104500,23530890,6870,6870,6870,6870,0
|
|
20230829,104400,23530890,6870,6870,6870,6870,184
|
|
20230829,104300,22266810,6870,6870,6870,6870,0
|
|
20230829,104200,22266810,6870,6870,6870,6870,2
|
|
20230829,104100,22253070,6870,6870,6870,6870,0
|
|
20230829,104000,22253070,6870,6870,6870,6870,0
|
|
20230829,103900,22253070,6870,6870,6870,6870,0
|
|
20230829,103800,22253070,6870,6870,6870,6870,0
|
|
20230829,103700,22253070,6870,6870,6870,6870,0
|
|
20230829,103600,22253070,6870,6870,6870,6870,0
|
|
20230829,103500,22253070,6870,6870,6870,6870,1
|
|
20230829,103400,22246200,6870,6870,6870,6870,0
|
|
20230829,103300,22246200,6870,6870,6870,6870,0
|
|
20230829,103200,22246200,6870,6870,6870,6870,50
|
|
20230829,103100,21902700,6870,6870,6870,6870,0
|
|
20230829,103000,21902700,6870,6870,6870,6870,13
|
|
20230829,102900,21813390,6870,6870,6870,6870,0
|
|
20230829,102800,21813390,6870,6870,6870,6870,0
|
|
20230829,102700,21813390,6870,6870,6870,6870,0
|
|
20230829,102600,21813390,6870,6870,6870,6870,0
|
|
20230829,102500,21813390,6870,6870,6870,6870,0
|
|
20230829,102400,21813390,6870,6870,6870,6870,0
|
|
20230829,102300,21813390,6870,6870,6870,6870,5
|
|
20230829,102200,21779040,6870,6870,6870,6870,0
|
|
20230829,102100,21779040,6870,6870,6870,6870,0
|
|
20230829,102000,21779040,6870,6870,6870,6870,100
|
|
20230829,101900,21092040,6860,6860,6860,6860,100
|
|
20230829,101800,20406040,6850,6850,6850,6850,0
|
|
20230829,101700,20406040,6850,6850,6850,6850,0
|
|
20230829,101600,20406040,6850,6850,6850,6850,0
|
|
20230829,101500,20406040,6850,6850,6850,6850,0
|
|
20230829,101400,20406040,6850,6850,6850,6850,0
|
|
20230829,101300,20406040,6850,6850,6850,6850,0
|
|
20230829,101200,20406040,6850,6850,6850,6850,0
|
|
20230829,101100,20406040,6850,6850,6850,6850,308
|
|
20230829,101000,18296240,6850,6850,6850,6850,0
|
|
20230829,100900,18296240,6850,6850,6850,6850,0
|
|
20230829,100800,18296240,6850,6850,6850,6850,0
|
|
20230829,100700,18296240,6850,6850,6850,6850,0
|
|
20230829,100600,18296240,6850,6850,6850,6850,100
|
|
20230829,100500,17611240,6890,6890,6890,6890,0
|
|
20230829,100400,17611240,6890,6890,6890,6890,0
|
|
20230829,100300,17611240,6890,6890,6890,6890,0
|
|
20230829,100200,17611240,6890,6890,6890,6890,0
|
|
20230829,100100,17611240,6890,6890,6890,6890,0
|
|
20230829,100000,17611240,6890,6890,6890,6890,0
|
|
20230829,095900,17611240,6890,6890,6890,6890,0
|
|
20230829,095800,17611240,6890,6890,6890,6890,0
|
|
20230829,095700,17611240,6890,6890,6890,6890,0
|
|
20230829,095600,17611240,6890,6890,6890,6890,0
|
|
20230829,095500,17611240,6890,6890,6890,6890,0
|
|
20230829,095400,17611240,6890,6890,6890,6890,6
|
|
20230829,095300,17569900,6910,6910,6910,6910,0
|
|
20230829,095200,17569900,6910,6910,6910,6910,0
|
|
20230829,095100,17569900,6910,6910,6910,6910,0
|
|
20230829,095000,17569900,6910,6910,6910,6910,0
|
|
20230829,094900,17569900,6910,6910,6910,6910,0
|
|
20230829,094800,17569900,6910,6910,6910,6910,0
|
|
20230829,094700,17569900,6910,6910,6910,6910,0
|
|
20230829,094600,17569900,6910,6910,6910,6910,1
|
|
20230829,094500,17562990,6850,6850,6850,6850,480
|
|
20230829,094400,14274990,6850,6860,6870,6850,986
|
|
20230829,094300,7518360,6860,6860,6860,6860,0
|
|
20230829,094200,7518360,6860,6860,6860,6860,2
|
|
20230829,094100,7504640,6860,6860,6860,6860,0
|
|
20230829,094000,7504640,6860,6860,6860,6860,116
|
|
20230829,093900,6708880,6920,6920,6920,6920,0
|
|
20230829,093800,6708880,6920,6920,6920,6920,3
|
|
20230829,093700,6688120,6910,6910,6910,6910,3
|
|
20230829,093600,6667390,6910,6910,6910,6910,0
|
|
20230829,093500,6667390,6910,6910,6910,6910,0
|
|
20230829,093400,6667390,6910,6910,6910,6910,3
|
|
20230829,093300,6646660,6920,6920,6920,6920,0
|
|
20230829,093200,6646660,6920,6920,6920,6920,0
|
|
20230829,093100,6646660,6920,6920,6920,6920,1
|
|
20230829,093000,6639740,6920,6920,6920,6920,1
|
|
20230829,092900,6632820,6920,6920,6920,6920,1
|
|
20230829,092800,6625900,6930,6930,6930,6930,0
|
|
20230829,092700,6625900,6930,6890,6930,6850,202
|
|
20230829,092600,5241320,6940,6940,6940,6940,8
|
|
20230829,092500,5185800,6940,6930,6940,6930,20
|
|
20230829,092400,5047010,6880,6880,6880,6880,0
|
|
20230829,092300,5047010,6880,6880,6880,6880,0
|
|
20230829,092200,5047010,6880,6880,6880,6880,0
|
|
20230829,092100,5047010,6880,6880,6880,6880,0
|
|
20230829,092000,5047010,6880,6880,6880,6880,50
|
|
20230829,091900,4703010,6880,6880,6880,6880,10
|
|
20230829,091800,4634210,6970,6970,6970,6970,0
|
|
20230829,091700,4634210,6970,6970,6970,6970,0
|
|
20230829,091600,4634210,6970,6970,6970,6970,0
|
|
20230829,091500,4634210,6970,6970,6970,6970,0
|
|
20230829,091400,4634210,6970,6970,6970,6970,0
|
|
20230829,091300,4634210,6970,6970,6970,6970,0
|
|
20230829,091200,4634210,6970,6970,6970,6970,0
|
|
20230829,091100,4634210,6970,6970,6970,6970,0
|
|
20230829,091000,4634210,6970,6970,6970,6970,0
|
|
20230829,090900,4634210,6970,6970,6970,6970,0
|
|
20230829,090800,4634210,6970,6970,6970,6970,2
|
|
20230829,090700,4620270,6970,6970,6970,6970,0
|
|
20230829,090600,4620270,6970,6970,6970,6970,2
|
|
20230829,090500,4606330,6970,6970,6970,6970,2
|
|
20230829,090400,4592390,6900,6900,6900,6900,6
|
|
20230829,090300,4550990,6970,6970,6970,6970,1
|
|
20230829,090200,4544020,6940,6940,6940,6940,317
|
|
20230829,090100,2344040,6930,6930,6930,6920,273
|
|
20230829,090000,452260,6930,6850,6930,6850,66
|