578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,183500,88523350,11770,11770,11770,11770,493
|
|
20230829,183400,88523350,11770,11770,11770,11770,0
|
|
20230829,183300,88523350,11770,11770,11770,11770,0
|
|
20230829,183200,88523350,11770,11770,11770,11770,0
|
|
20230829,183100,88523350,11770,11770,11770,11770,0
|
|
20230829,183000,88523350,11770,11770,11770,11770,0
|
|
20230829,182900,88523350,11770,11770,11770,11770,0
|
|
20230829,182800,88523350,11770,11770,11770,11770,0
|
|
20230829,182700,88523350,11770,11770,11770,11770,0
|
|
20230829,182600,88523350,11770,11770,11770,11770,0
|
|
20230829,182500,88523350,11770,11770,11770,11770,0
|
|
20230829,182400,88523350,11770,11770,11770,11770,0
|
|
20230829,182300,88523350,11770,11770,11770,11770,0
|
|
20230829,182200,88523350,11770,11770,11770,11770,0
|
|
20230829,182100,88523350,11770,11770,11770,11770,0
|
|
20230829,182000,88523350,11770,11770,11770,11770,0
|
|
20230829,181900,88523350,11770,11770,11770,11770,0
|
|
20230829,181800,88523350,11770,11770,11770,11770,0
|
|
20230829,181700,88523350,11770,11770,11770,11770,0
|
|
20230829,181600,88523350,11770,11770,11770,11770,0
|
|
20230829,181500,88523350,11770,11770,11770,11770,0
|
|
20230829,181400,88523350,11770,11770,11770,11770,0
|
|
20230829,181300,88523350,11770,11770,11770,11770,0
|
|
20230829,181200,88523350,11770,11770,11770,11770,0
|
|
20230829,181100,88523350,11770,11770,11770,11770,0
|
|
20230829,181000,88523350,11770,11770,11770,11770,0
|
|
20230829,180900,88523350,11770,11770,11770,11770,0
|
|
20230829,180800,88523350,11770,11770,11770,11770,0
|
|
20230829,180700,88523350,11770,11770,11770,11770,0
|
|
20230829,180600,88523350,11770,11770,11770,11770,0
|
|
20230829,180500,88523350,11770,11770,11770,11770,493
|
|
20230829,180400,88523350,11770,11770,11770,11770,0
|
|
20230829,180300,88523350,11770,11770,11770,11770,0
|
|
20230829,180200,88523350,11770,11770,11770,11770,0
|
|
20230829,180100,88523350,11770,11770,11770,11770,0
|
|
20230829,180000,88523350,11770,11770,11770,11770,0
|
|
20230829,175900,88523350,11770,11770,11770,11770,0
|
|
20230829,175800,88523350,11770,11770,11770,11770,0
|
|
20230829,175700,88523350,11770,11770,11770,11770,0
|
|
20230829,175600,88523350,11770,11770,11770,11770,0
|
|
20230829,175500,88523350,11770,11770,11770,11770,0
|
|
20230829,175400,88523350,11770,11770,11770,11770,0
|
|
20230829,175300,88523350,11770,11770,11770,11770,0
|
|
20230829,175200,88523350,11770,11770,11770,11770,0
|
|
20230829,175100,88523350,11770,11770,11770,11770,0
|
|
20230829,175000,88523350,11770,11770,11770,11770,0
|
|
20230829,174900,88523350,11770,11770,11770,11770,0
|
|
20230829,174800,88523350,11770,11770,11770,11770,0
|
|
20230829,174700,88523350,11770,11770,11770,11770,0
|
|
20230829,174600,88523350,11770,11770,11770,11770,0
|
|
20230829,174500,88523350,11770,11770,11770,11770,0
|
|
20230829,174400,88523350,11770,11770,11770,11770,0
|
|
20230829,174300,88523350,11770,11770,11770,11770,0
|
|
20230829,174200,88523350,11770,11770,11770,11770,0
|
|
20230829,174100,88523350,11770,11770,11770,11770,0
|
|
20230829,174000,88523350,11770,11770,11770,11770,0
|
|
20230829,173900,88523350,11770,11770,11770,11770,0
|
|
20230829,173800,88523350,11770,11770,11770,11770,0
|
|
20230829,173700,88523350,11770,11770,11770,11770,0
|
|
20230829,173600,88523350,11770,11770,11770,11770,0
|
|
20230829,173500,88523350,11770,11770,11770,11770,493
|
|
20230829,173400,88523350,11770,11770,11770,11770,0
|
|
20230829,173300,88523350,11770,11770,11770,11770,0
|
|
20230829,173200,88523350,11770,11770,11770,11770,0
|
|
20230829,173100,88523350,11770,11770,11770,11770,0
|
|
20230829,173000,88523350,11770,11770,11770,11770,0
|
|
20230829,172900,88523350,11770,11770,11770,11770,0
|
|
20230829,172800,88523350,11770,11770,11770,11770,0
|
|
20230829,172700,88523350,11770,11770,11770,11770,0
|
|
20230829,172600,88523350,11770,11770,11770,11770,0
|
|
20230829,172500,88523350,11770,11770,11770,11770,0
|
|
20230829,172400,88523350,11770,11770,11770,11770,0
|
|
20230829,172300,88523350,11770,11770,11770,11770,0
|
|
20230829,172200,88523350,11770,11770,11770,11770,0
|
|
20230829,172100,88523350,11770,11770,11770,11770,0
|
|
20230829,172000,88523350,11770,11770,11770,11770,0
|
|
20230829,171900,88523350,11770,11770,11770,11770,0
|
|
20230829,171800,88523350,11770,11770,11770,11770,0
|
|
20230829,171700,88523350,11770,11770,11770,11770,0
|
|
20230829,171600,88523350,11770,11770,11770,11770,0
|
|
20230829,171500,88523350,11770,11770,11770,11770,0
|
|
20230829,171400,88523350,11770,11770,11770,11770,0
|
|
20230829,171300,88523350,11770,11770,11770,11770,0
|
|
20230829,171200,88523350,11770,11770,11770,11770,0
|
|
20230829,171100,88523350,11770,11770,11770,11770,0
|
|
20230829,171000,88523350,11770,11770,11770,11770,0
|
|
20230829,170900,88523350,11770,11770,11770,11770,0
|
|
20230829,170800,88523350,11770,11770,11770,11770,0
|
|
20230829,170700,88523350,11770,11770,11770,11770,0
|
|
20230829,170600,88523350,11770,11770,11770,11770,0
|
|
20230829,170500,88523350,11770,11770,11770,11770,493
|
|
20230829,170400,88523350,11770,11770,11770,11770,0
|
|
20230829,170300,88523350,11770,11770,11770,11770,0
|
|
20230829,170200,88523350,11770,11770,11770,11770,0
|
|
20230829,170100,88523350,11770,11770,11770,11770,0
|
|
20230829,170000,88523350,11770,11770,11770,11770,0
|
|
20230829,165900,88523350,11770,11770,11770,11770,0
|
|
20230829,165800,88523350,11770,11770,11770,11770,0
|
|
20230829,165700,88523350,11770,11770,11770,11770,0
|
|
20230829,165600,88523350,11770,11770,11770,11770,0
|
|
20230829,165500,88523350,11770,11770,11770,11770,0
|
|
20230829,165400,88523350,11770,11770,11770,11770,0
|
|
20230829,165300,88523350,11770,11770,11770,11770,0
|
|
20230829,165200,88523350,11770,11770,11770,11770,0
|
|
20230829,165100,88523350,11770,11770,11770,11770,0
|
|
20230829,165000,88523350,11770,11770,11770,11770,0
|
|
20230829,164900,88523350,11770,11770,11770,11770,0
|
|
20230829,164800,88523350,11770,11770,11770,11770,0
|
|
20230829,164700,88523350,11770,11770,11770,11770,0
|
|
20230829,164600,88523350,11770,11770,11770,11770,0
|
|
20230829,164500,88523350,11770,11770,11770,11770,0
|
|
20230829,164400,88523350,11770,11770,11770,11770,0
|
|
20230829,164300,88523350,11770,11770,11770,11770,0
|
|
20230829,164200,88523350,11770,11770,11770,11770,0
|
|
20230829,164100,88523350,11770,11770,11770,11770,0
|
|
20230829,164000,88523350,11770,11770,11770,11770,0
|
|
20230829,163900,88523350,11770,11770,11770,11770,0
|
|
20230829,163800,88523350,11770,11770,11770,11770,0
|
|
20230829,163700,88523350,11770,11770,11770,11770,0
|
|
20230829,163600,88523350,11770,11770,11770,11770,0
|
|
20230829,163500,88523350,11770,11770,11770,11770,493
|
|
20230829,163400,88523350,11770,11770,11770,11770,0
|
|
20230829,163300,88523350,11770,11770,11770,11770,0
|
|
20230829,163200,88523350,11770,11770,11770,11770,0
|
|
20230829,163100,88523350,11770,11770,11770,11770,0
|
|
20230829,163000,88523350,11770,11770,11770,11770,0
|
|
20230829,162900,88523350,11770,11770,11770,11770,0
|
|
20230829,162800,88523350,11770,11770,11770,11770,0
|
|
20230829,162700,88523350,11770,11770,11770,11770,0
|
|
20230829,162600,88523350,11770,11770,11770,11770,0
|
|
20230829,162500,88523350,11770,11770,11770,11770,0
|
|
20230829,162400,88523350,11770,11770,11770,11770,0
|
|
20230829,162300,88523350,11770,11770,11770,11770,0
|
|
20230829,162200,88523350,11770,11770,11770,11770,0
|
|
20230829,162100,88523350,11770,11770,11770,11770,0
|
|
20230829,162000,88523350,11770,11770,11770,11770,0
|
|
20230829,161900,88523350,11770,11770,11770,11770,0
|
|
20230829,161800,88523350,11770,11770,11770,11770,0
|
|
20230829,161700,88523350,11770,11770,11770,11770,0
|
|
20230829,161600,88523350,11770,11770,11770,11770,0
|
|
20230829,161500,88523350,11770,11770,11770,11770,0
|
|
20230829,161400,88523350,11770,11770,11770,11770,0
|
|
20230829,161300,88523350,11770,11770,11770,11770,0
|
|
20230829,161200,88523350,11770,11770,11770,11770,0
|
|
20230829,161100,88523350,11770,11770,11770,11770,0
|
|
20230829,161000,88523350,11770,11770,11770,11770,0
|
|
20230829,160900,88523350,11770,11770,11770,11770,0
|
|
20230829,160800,88523350,11770,11770,11770,11770,0
|
|
20230829,160700,88523350,11770,11770,11770,11770,0
|
|
20230829,160600,88523350,11770,11770,11770,11770,0
|
|
20230829,160500,88523350,11770,11770,11770,11770,493
|
|
20230829,160400,88523350,11770,11770,11770,11770,0
|
|
20230829,160300,88523350,11770,11770,11770,11770,0
|
|
20230829,160200,88523350,11770,11770,11770,11770,0
|
|
20230829,160100,88523350,11770,11770,11770,11770,0
|
|
20230829,160000,88523350,11770,11770,11770,11770,0
|
|
20230829,155900,88523350,11770,11770,11770,11770,0
|
|
20230829,155800,88523350,11770,11770,11770,11770,0
|
|
20230829,155700,88523350,11770,11770,11770,11770,0
|
|
20230829,155600,88523350,11770,11770,11770,11770,0
|
|
20230829,155500,88523350,11770,11770,11770,11770,0
|
|
20230829,155400,88523350,11770,11770,11770,11770,0
|
|
20230829,155300,88523350,11770,11770,11770,11770,0
|
|
20230829,155200,88523350,11770,11770,11770,11770,0
|
|
20230829,155100,88523350,11770,11770,11770,11770,0
|
|
20230829,155000,88523350,11770,11770,11770,11770,0
|
|
20230829,154900,88523350,11770,11770,11770,11770,0
|
|
20230829,154800,88523350,11770,11770,11770,11770,0
|
|
20230829,154700,88523350,11770,11770,11770,11770,0
|
|
20230829,154600,88523350,11770,11770,11770,11770,0
|
|
20230829,154500,88523350,11770,11770,11770,11770,0
|
|
20230829,154400,88523350,11770,11770,11770,11770,0
|
|
20230829,154300,88523350,11770,11770,11770,11770,0
|
|
20230829,154200,88523350,11770,11770,11770,11770,0
|
|
20230829,154100,88523350,11770,11770,11770,11770,0
|
|
20230829,154000,88523350,11770,11770,11770,11770,0
|
|
20230829,153900,88523350,11770,11770,11770,11770,0
|
|
20230829,153800,88523350,11770,11770,11770,11770,0
|
|
20230829,153700,88523350,11770,11770,11770,11770,0
|
|
20230829,153600,88523350,11770,11770,11770,11770,0
|
|
20230829,153500,88523350,11770,11770,11770,11770,493
|
|
20230829,153400,88523350,11770,11770,11770,11770,0
|
|
20230829,153300,88523350,11770,11770,11770,11770,0
|
|
20230829,153200,88523350,11770,11770,11770,11770,0
|
|
20230829,153100,88523350,11770,11770,11770,11770,0
|
|
20230829,153000,88523350,11770,11770,11770,11770,493
|
|
20230829,152900,82720740,11850,11850,11850,11850,0
|
|
20230829,152800,82720740,11850,11850,11850,11850,0
|
|
20230829,152700,82720740,11850,11850,11850,11850,0
|
|
20230829,152600,82720740,11850,11850,11850,11850,0
|
|
20230829,152500,82720740,11850,11850,11850,11850,0
|
|
20230829,152400,82720740,11850,11850,11850,11850,0
|
|
20230829,152300,82720740,11850,11850,11850,11850,0
|
|
20230829,152200,82720740,11850,11850,11850,11850,0
|
|
20230829,152100,82720740,11850,11850,11850,11850,0
|
|
20230829,152000,82720740,11850,11850,11850,11850,0
|
|
20230829,151900,82720740,11850,11840,11850,11840,300
|
|
20230829,151800,79166450,11840,11840,11840,11840,4
|
|
20230829,151700,79119090,11810,11840,11840,11810,25
|
|
20230829,151600,78823670,11840,11840,11840,11840,4
|
|
20230829,151500,78776310,11820,11820,11820,11820,22
|
|
20230829,151400,78516270,11820,11820,11820,11810,46
|
|
20230829,151300,77972850,11830,11840,11840,11830,210
|
|
20230829,151200,75486510,11840,11840,11840,11840,3
|
|
20230829,151100,75450990,11840,11840,11840,11840,3
|
|
20230829,151000,75415470,11830,11830,11840,11830,28
|
|
20230829,150900,75084200,11830,11830,11840,11830,34
|
|
20230829,150800,74681940,11840,11840,11840,11840,3
|
|
20230829,150700,74646420,11830,11830,11840,11830,31
|
|
20230829,150600,74279660,11840,11840,11840,11840,0
|
|
20230829,150500,74279660,11840,11840,11840,11830,25
|
|
20230829,150400,73983870,11840,11830,11840,11830,26
|
|
20230829,150300,73676250,11830,11840,11840,11830,8
|
|
20230829,150200,73581580,11840,11830,11840,11830,25
|
|
20230829,150100,73285800,11840,11840,11840,11840,3
|
|
20230829,150000,73250280,11840,11840,11840,11830,36
|
|
20230829,145900,72824310,11840,11830,11840,11830,9
|
|
20230829,145800,72717810,11840,11830,11840,11830,25
|
|
20230829,145700,72422030,11840,11830,11840,11830,9
|
|
20230829,145600,72315530,11840,11840,11840,11840,4
|
|
20230829,145500,72268170,11830,11840,11840,11830,26
|
|
20230829,145400,71960560,11840,11840,11840,11840,0
|
|
20230829,145300,71960560,11840,11840,11840,11830,45
|
|
20230829,145200,71427980,11840,11840,11840,11840,0
|
|
20230829,145100,71427980,11840,11820,11840,11820,32
|
|
20230829,145000,71049540,11820,11820,11820,11820,26
|
|
20230829,144900,70742220,11820,11840,11840,11820,10
|
|
20230829,144800,70623920,11850,11850,11850,11850,20
|
|
20230829,144700,70386920,11820,11820,11820,11820,15
|
|
20230829,144600,70209620,11820,11830,11830,11820,8
|
|
20230829,144500,70115020,11820,11820,11820,11820,21
|
|
20230829,144400,69866800,11830,11840,11840,11830,6
|
|
20230829,144300,69795790,11820,11820,11820,11820,0
|
|
20230829,144200,69795790,11820,11840,11840,11820,22
|
|
20230829,144100,69535640,11820,11820,11820,11820,0
|
|
20230829,144000,69535640,11820,11820,11820,11820,22
|
|
20230829,143900,69275600,11820,11840,11840,11820,7
|
|
20230829,143800,69192770,11820,11820,11820,11820,0
|
|
20230829,143700,69192770,11820,11830,11830,11820,22
|
|
20230829,143600,68932690,11820,11820,11820,11820,0
|
|
20230829,143500,68932690,11820,11840,11840,11820,21
|
|
20230829,143400,68684370,11820,11820,11820,11820,0
|
|
20230829,143300,68684370,11820,11840,11840,11820,21
|
|
20230829,143200,68436040,11820,11820,11820,11820,0
|
|
20230829,143100,68436040,11820,11830,11830,11820,22
|
|
20230829,143000,68175970,11820,11820,11820,11820,0
|
|
20230829,142900,68175970,11820,11840,11840,11820,22
|
|
20230829,142800,67915820,11820,11820,11820,11820,0
|
|
20230829,142700,67915820,11820,11820,11820,11820,0
|
|
20230829,142600,67915820,11820,11830,11830,11820,22
|
|
20230829,142500,67655750,11820,11820,11820,11820,22
|
|
20230829,142400,67395710,11830,11830,11830,11830,3
|
|
20230829,142300,67360220,11820,11820,11820,11820,0
|
|
20230829,142200,67360220,11820,11820,11820,11820,22
|
|
20230829,142100,67100180,11820,11820,11820,11820,3
|
|
20230829,142000,67064720,11810,11820,11820,11810,22
|
|
20230829,141900,66804870,11820,11830,11830,11820,19
|
|
20230829,141800,66580250,11830,11830,11830,11830,3
|
|
20230829,141700,66544760,11840,11820,11840,11820,59
|
|
20230829,141600,65846560,11810,11820,11820,11810,22
|
|
20230829,141500,65586670,11830,11830,11830,11830,3
|
|
20230829,141400,65551180,11820,11820,11820,11820,22
|
|
20230829,141300,65291140,11830,11830,11830,11830,3
|
|
20230829,141200,65255650,11820,11820,11820,11820,0
|
|
20230829,141100,65255650,11820,11820,11820,11820,22
|
|
20230829,141000,64995610,11820,11820,11820,11820,22
|
|
20230829,140900,64735570,11830,11840,11840,11830,6
|
|
20230829,140800,64664560,11840,11840,11840,11840,3
|
|
20230829,140700,64629040,11840,11840,11840,11840,22
|
|
20230829,140600,64368560,11840,11840,11840,11840,21
|
|
20230829,140500,64119920,11840,11820,11840,11820,43
|
|
20230829,140400,63611180,11820,11820,11820,11820,27
|
|
20230829,140300,63292040,11810,11820,11820,11810,22
|
|
20230829,140200,63032180,11840,11840,11840,11840,11
|
|
20230829,140100,62901940,11830,11810,11830,11810,149
|
|
20230829,140000,61140950,11820,11820,11820,11820,3
|
|
20230829,135900,61105490,11810,11810,11810,11810,62
|
|
20230829,135800,60373270,11800,11800,11800,11800,48
|
|
20230829,135700,59806870,11790,11790,11790,11790,0
|
|
20230829,135600,59806870,11790,11790,11790,11780,110
|
|
20230829,135500,58510190,11790,11790,11790,11790,3
|
|
20230829,135400,58474820,11780,11790,11790,11780,21
|
|
20230829,135300,58227410,11790,11790,11790,11790,1
|
|
20230829,135200,58215620,11790,11800,11800,11780,26
|
|
20230829,135100,57909260,11800,11800,11800,11800,4
|
|
20230829,135000,57862060,11790,11790,11790,11790,28
|
|
20230829,134900,57531940,11800,11800,11800,11800,3
|
|
20230829,134800,57496540,11790,11790,11790,11790,0
|
|
20230829,134700,57496540,11790,11800,11800,11790,21
|
|
20230829,134600,57248910,11790,11790,11790,11790,6
|
|
20230829,134500,57178170,11780,11800,11800,11780,27
|
|
20230829,134400,56860020,11780,11780,11780,11780,0
|
|
20230829,134300,56860020,11780,11800,11800,11780,22
|
|
20230829,134200,56600700,11790,11800,11800,11790,6
|
|
20230829,134100,56529930,11780,11780,11780,11780,0
|
|
20230829,134000,56529930,11780,11800,11800,11780,122
|
|
20230829,133900,55092270,11800,11800,11800,11790,28
|
|
20230829,133800,54761940,11810,11810,11810,11810,20
|
|
20230829,133700,54525740,11790,11790,11800,11790,21
|
|
20230829,133600,54278100,11790,11800,11800,11790,40
|
|
20230829,133500,53806300,11800,11800,11800,11800,0
|
|
20230829,133400,53806300,11800,11810,11810,11800,26
|
|
20230829,133300,53499460,11810,11810,11810,11810,3
|
|
20230829,133200,53464030,11810,11810,11810,11800,52
|
|
20230829,133100,52850300,11810,11810,11810,11810,10
|
|
20230829,133000,52732200,11800,11800,11800,11800,22
|
|
20230829,132900,52472600,11810,11810,11810,11810,0
|
|
20230829,132800,52472600,11810,11810,11810,11810,0
|
|
20230829,132700,52472600,11810,11810,11810,11810,0
|
|
20230829,132600,52472600,11810,11810,11810,11810,0
|
|
20230829,132500,52472600,11810,11810,11810,11810,0
|
|
20230829,132400,52472600,11810,11810,11810,11810,0
|
|
20230829,132300,52472600,11810,11810,11810,11810,0
|
|
20230829,132200,52472600,11810,11810,11810,11810,0
|
|
20230829,132100,52472600,11810,11810,11810,11810,0
|
|
20230829,132000,52472600,11810,11810,11810,11810,3
|
|
20230829,131900,52437170,11810,11810,11810,11810,0
|
|
20230829,131800,52437170,11810,11810,11810,11810,10
|
|
20230829,131700,52319070,11820,11820,11820,11820,0
|
|
20230829,131600,52319070,11820,11820,11820,11820,0
|
|
20230829,131500,52319070,11820,11820,11820,11820,0
|
|
20230829,131400,52319070,11820,11820,11820,11820,0
|
|
20230829,131300,52319070,11820,11820,11820,11820,0
|
|
20230829,131200,52319070,11820,11820,11820,11820,0
|
|
20230829,131100,52319070,11820,11820,11820,11820,0
|
|
20230829,131000,52319070,11820,11820,11820,11820,0
|
|
20230829,130900,52319070,11820,11820,11820,11820,0
|
|
20230829,130800,52319070,11820,11820,11820,11820,0
|
|
20230829,130700,52319070,11820,11820,11820,11820,0
|
|
20230829,130600,52319070,11820,11820,11820,11820,0
|
|
20230829,130500,52319070,11820,11820,11820,11820,0
|
|
20230829,130400,52319070,11820,11820,11820,11820,0
|
|
20230829,130300,52319070,11820,11820,11820,11820,0
|
|
20230829,130200,52319070,11820,11820,11820,11820,0
|
|
20230829,130100,52319070,11820,11820,11820,11820,0
|
|
20230829,130000,52319070,11820,11820,11820,11820,0
|
|
20230829,125900,52319070,11820,11820,11820,11820,0
|
|
20230829,125800,52319070,11820,11820,11820,11820,0
|
|
20230829,125700,52319070,11820,11800,11820,11800,185
|
|
20230829,125600,50135780,11800,11800,11800,11800,0
|
|
20230829,125500,50135780,11800,11800,11800,11800,0
|
|
20230829,125400,50135780,11800,11800,11800,11800,0
|
|
20230829,125300,50135780,11800,11800,11800,11800,0
|
|
20230829,125200,50135780,11800,11800,11800,11800,0
|
|
20230829,125100,50135780,11800,11800,11800,11800,0
|
|
20230829,125000,50135780,11800,11800,11800,11800,0
|
|
20230829,124900,50135780,11800,11800,11800,11800,0
|
|
20230829,124800,50135780,11800,11800,11800,11800,24
|
|
20230829,124700,49852580,11800,11800,11800,11800,0
|
|
20230829,124600,49852580,11800,11800,11800,11800,1
|
|
20230829,124500,49840780,11800,11800,11800,11800,0
|
|
20230829,124400,49840780,11800,11800,11800,11800,0
|
|
20230829,124300,49840780,11800,11800,11800,11800,0
|
|
20230829,124200,49840780,11800,11800,11800,11800,0
|
|
20230829,124100,49840780,11800,11800,11800,11800,0
|
|
20230829,124000,49840780,11800,11800,11800,11800,0
|
|
20230829,123900,49840780,11800,11800,11800,11800,0
|
|
20230829,123800,49840780,11800,11800,11800,11800,0
|
|
20230829,123700,49840780,11800,11800,11800,11800,0
|
|
20230829,123600,49840780,11800,11800,11800,11800,0
|
|
20230829,123500,49840780,11800,11800,11800,11800,0
|
|
20230829,123400,49840780,11800,11800,11800,11800,0
|
|
20230829,123300,49840780,11800,11800,11800,11800,0
|
|
20230829,123200,49840780,11800,11800,11800,11800,0
|
|
20230829,123100,49840780,11800,11800,11800,11800,10
|
|
20230829,123000,49722780,11800,11800,11800,11800,100
|
|
20230829,122900,48542780,11800,11800,11800,11800,0
|
|
20230829,122800,48542780,11800,11800,11800,11800,50
|
|
20230829,122700,47952780,11770,11770,11770,11770,0
|
|
20230829,122600,47952780,11770,11770,11770,11770,0
|
|
20230829,122500,47952780,11770,11770,11770,11770,0
|
|
20230829,122400,47952780,11770,11770,11770,11770,0
|
|
20230829,122300,47952780,11770,11770,11770,11770,0
|
|
20230829,122200,47952780,11770,11770,11770,11770,0
|
|
20230829,122100,47952780,11770,11770,11770,11770,0
|
|
20230829,122000,47952780,11770,11770,11770,11770,0
|
|
20230829,121900,47952780,11770,11770,11770,11770,0
|
|
20230829,121800,47952780,11770,11770,11770,11770,0
|
|
20230829,121700,47952780,11770,11770,11770,11770,0
|
|
20230829,121600,47952780,11770,11770,11770,11770,0
|
|
20230829,121500,47952780,11770,11780,11780,11770,9
|
|
20230829,121400,47846830,11780,11790,11790,11780,21
|
|
20230829,121300,47599340,11790,11790,11790,11790,0
|
|
20230829,121200,47599340,11790,11790,11790,11790,0
|
|
20230829,121100,47599340,11790,11790,11790,11790,0
|
|
20230829,121000,47599340,11790,11790,11790,11790,0
|
|
20230829,120900,47599340,11790,11790,11790,11790,0
|
|
20230829,120800,47599340,11790,11790,11790,11790,0
|
|
20230829,120700,47599340,11790,11790,11790,11790,0
|
|
20230829,120600,47599340,11790,11790,11790,11790,0
|
|
20230829,120500,47599340,11790,11790,11790,11790,0
|
|
20230829,120400,47599340,11790,11790,11790,11790,1
|
|
20230829,120300,47587550,11790,11790,11790,11790,0
|
|
20230829,120200,47587550,11790,11790,11790,11790,0
|
|
20230829,120100,47587550,11790,11790,11790,11790,0
|
|
20230829,120000,47587550,11790,11790,11790,11790,1
|
|
20230829,115900,47575760,11790,11790,11790,11790,0
|
|
20230829,115800,47575760,11790,11790,11790,11790,0
|
|
20230829,115700,47575760,11790,11790,11790,11790,0
|
|
20230829,115600,47575760,11790,11770,11790,11770,130
|
|
20230829,115500,46045060,11770,11770,11770,11770,0
|
|
20230829,115400,46045060,11770,11770,11770,11770,0
|
|
20230829,115300,46045060,11770,11770,11770,11770,0
|
|
20230829,115200,46045060,11770,11770,11770,11770,0
|
|
20230829,115100,46045060,11770,11770,11770,11770,2
|
|
20230829,115000,46021520,11770,11770,11770,11770,6
|
|
20230829,114900,45950900,11770,11780,11790,11770,8
|
|
20230829,114800,45856640,11780,11780,11780,11780,5
|
|
20230829,114700,45797740,11780,11780,11780,11770,15
|
|
20230829,114600,45621110,11780,11780,11780,11780,5
|
|
20230829,114500,45562210,11780,11780,11780,11780,5
|
|
20230829,114400,45503310,11780,11780,11780,11780,5
|
|
20230829,114300,45444410,11780,11790,11790,11780,5
|
|
20230829,114200,45385480,11790,11790,11790,11780,32
|
|
20230829,114100,45008230,11790,11780,11800,11780,25
|
|
20230829,114000,44713280,11770,11770,11770,11770,0
|
|
20230829,113900,44713280,11770,11770,11770,11770,0
|
|
20230829,113800,44713280,11770,11770,11770,11770,0
|
|
20230829,113700,44713280,11770,11780,11780,11770,16
|
|
20230829,113600,44524860,11780,11780,11780,11780,0
|
|
20230829,113500,44524860,11780,11780,11780,11780,0
|
|
20230829,113400,44524860,11780,11780,11780,11780,0
|
|
20230829,113300,44524860,11780,11780,11780,11780,0
|
|
20230829,113200,44524860,11780,11780,11780,11780,14
|
|
20230829,113100,44359940,11780,11780,11780,11770,434
|
|
20230829,113000,39250690,11800,11800,11800,11800,0
|
|
20230829,112900,39250690,11800,11800,11800,11800,0
|
|
20230829,112800,39250690,11800,11800,11800,11800,0
|
|
20230829,112700,39250690,11800,11800,11800,11800,0
|
|
20230829,112600,39250690,11800,11800,11800,11800,0
|
|
20230829,112500,39250690,11800,11800,11800,11800,0
|
|
20230829,112400,39250690,11800,11800,11800,11800,0
|
|
20230829,112300,39250690,11800,11800,11800,11800,0
|
|
20230829,112200,39250690,11800,11800,11800,11800,0
|
|
20230829,112100,39250690,11800,11800,11800,11800,1
|
|
20230829,112000,39238890,11770,11770,11770,11770,0
|
|
20230829,111900,39238890,11770,11770,11770,11770,0
|
|
20230829,111800,39238890,11770,11770,11770,11770,0
|
|
20230829,111700,39238890,11770,11770,11770,11770,0
|
|
20230829,111600,39238890,11770,11770,11770,11770,0
|
|
20230829,111500,39238890,11770,11770,11770,11770,0
|
|
20230829,111400,39238890,11770,11770,11770,11770,0
|
|
20230829,111300,39238890,11770,11770,11770,11770,0
|
|
20230829,111200,39238890,11770,11770,11770,11770,0
|
|
20230829,111100,39238890,11770,11770,11770,11770,0
|
|
20230829,111000,39238890,11770,11770,11770,11770,0
|
|
20230829,110900,39238890,11770,11770,11770,11770,0
|
|
20230829,110800,39238890,11770,11770,11770,11770,0
|
|
20230829,110700,39238890,11770,11770,11770,11770,0
|
|
20230829,110600,39238890,11770,11770,11770,11770,0
|
|
20230829,110500,39238890,11770,11780,11780,11770,6
|
|
20230829,110400,39168260,11770,11770,11770,11770,0
|
|
20230829,110300,39168260,11770,11770,11770,11770,20
|
|
20230829,110200,38932860,11770,11770,11770,11770,0
|
|
20230829,110100,38932860,11770,11770,11770,11770,0
|
|
20230829,110000,38932860,11770,11780,11800,11770,7
|
|
20230829,105900,38850430,11800,11800,11800,11800,0
|
|
20230829,105800,38850430,11800,11800,11800,11800,0
|
|
20230829,105700,38850430,11800,11800,11800,11800,0
|
|
20230829,105600,38850430,11800,11800,11800,11800,0
|
|
20230829,105500,38850430,11800,11800,11800,11800,2
|
|
20230829,105400,38826830,11800,11800,11800,11800,0
|
|
20230829,105300,38826830,11800,11800,11800,11800,0
|
|
20230829,105200,38826830,11800,11800,11800,11800,3
|
|
20230829,105100,38791430,11800,11800,11800,11800,0
|
|
20230829,105000,38791430,11800,11800,11800,11800,2
|
|
20230829,104900,38767830,11800,11800,11800,11800,23
|
|
20230829,104800,38496430,11800,11800,11800,11800,14
|
|
20230829,104700,38331230,11800,11800,11800,11800,6
|
|
20230829,104600,38260430,11800,11800,11800,11800,0
|
|
20230829,104500,38260430,11800,11800,11800,11800,34
|
|
20230829,104400,37859230,11800,11800,11800,11800,0
|
|
20230829,104300,37859230,11800,11800,11800,11800,56
|
|
20230829,104200,37198430,11800,11810,11810,11800,94
|
|
20230829,104100,36089220,11810,11810,11810,11810,0
|
|
20230829,104000,36089220,11810,11810,11810,11810,0
|
|
20230829,103900,36089220,11810,11810,11810,11810,0
|
|
20230829,103800,36089220,11810,11810,11810,11810,0
|
|
20230829,103700,36089220,11810,11810,11810,11810,1
|
|
20230829,103600,36077410,11810,11810,11810,11810,0
|
|
20230829,103500,36077410,11810,11810,11810,11810,0
|
|
20230829,103400,36077410,11810,11810,11810,11810,0
|
|
20230829,103300,36077410,11810,11810,11810,11810,1
|
|
20230829,103200,36065600,11810,11810,11810,11810,0
|
|
20230829,103100,36065600,11810,11810,11810,11810,0
|
|
20230829,103000,36065600,11810,11810,11810,11810,0
|
|
20230829,102900,36065600,11810,11810,11810,11810,278
|
|
20230829,102800,32782420,11820,11820,11820,11820,5
|
|
20230829,102700,32723320,11820,11820,11820,11820,0
|
|
20230829,102600,32723320,11820,11830,11830,11820,2
|
|
20230829,102500,32699670,11820,11820,11820,11820,0
|
|
20230829,102400,32699670,11820,11820,11820,11820,0
|
|
20230829,102300,32699670,11820,11820,11820,11820,0
|
|
20230829,102200,32699670,11820,11820,11820,11820,2
|
|
20230829,102100,32676030,11820,11820,11820,11820,1
|
|
20230829,102000,32664210,11840,11840,11840,11840,0
|
|
20230829,101900,32664210,11840,11840,11840,11840,1
|
|
20230829,101800,32652370,11840,11840,11840,11840,0
|
|
20230829,101700,32652370,11840,11840,11840,11840,0
|
|
20230829,101600,32652370,11840,11840,11840,11840,1
|
|
20230829,101500,32640530,11840,11840,11840,11840,0
|
|
20230829,101400,32640530,11840,11840,11840,11840,14
|
|
20230829,101300,32474770,11840,11840,11840,11840,0
|
|
20230829,101200,32474770,11840,11840,11840,11840,1
|
|
20230829,101100,32462930,11840,11840,11840,11840,25
|
|
20230829,101000,32166930,11810,11830,11830,11810,16
|
|
20230829,100900,31977850,11830,11830,11830,11830,0
|
|
20230829,100800,31977850,11830,11830,11830,11830,0
|
|
20230829,100700,31977850,11830,11830,11830,11830,15
|
|
20230829,100600,31800400,11830,11830,11830,11830,1
|
|
20230829,100500,31788570,11810,11810,11810,11810,0
|
|
20230829,100400,31788570,11810,11810,11810,11810,0
|
|
20230829,100300,31788570,11810,11810,11810,11810,0
|
|
20230829,100200,31788570,11810,11810,11810,11810,43
|
|
20230829,100100,31280740,11830,11830,11830,11830,0
|
|
20230829,100000,31280740,11830,11830,11830,11830,1
|
|
20230829,095900,31268910,11810,11810,11810,11810,0
|
|
20230829,095800,31268910,11810,11810,11810,11810,530
|
|
20230829,095700,25009610,11810,11810,11810,11810,0
|
|
20230829,095600,25009610,11810,11810,11810,11810,0
|
|
20230829,095500,25009610,11810,11820,11820,11810,4
|
|
20230829,095400,24962360,11810,11820,11820,11810,17
|
|
20230829,095300,24761510,11820,11820,11820,11820,0
|
|
20230829,095200,24761510,11820,11820,11820,11820,0
|
|
20230829,095100,24761510,11820,11820,11820,11820,2
|
|
20230829,095000,24737870,11810,11810,11810,11810,0
|
|
20230829,094900,24737870,11810,11810,11810,11810,0
|
|
20230829,094800,24737870,11810,11820,11820,11810,500
|
|
20230829,094700,18831880,11820,11820,11820,11820,0
|
|
20230829,094600,18831880,11820,11820,11820,11820,25
|
|
20230829,094500,18536380,11840,11840,11840,11840,0
|
|
20230829,094400,18536380,11840,11840,11840,11840,0
|
|
20230829,094300,18536380,11840,11840,11840,11840,3
|
|
20230829,094200,18500860,11840,11840,11840,11840,5
|
|
20230829,094100,18441660,11850,11850,11850,11850,0
|
|
20230829,094000,18441660,11850,11850,11850,11850,0
|
|
20230829,093900,18441660,11850,11850,11850,11850,0
|
|
20230829,093800,18441660,11850,11850,11850,11850,1
|
|
20230829,093700,18429810,11850,11850,11850,11850,1
|
|
20230829,093600,18417960,11820,11820,11820,11820,1
|
|
20230829,093500,18406140,11820,11850,11850,11820,127
|
|
20230829,093400,16904970,11850,11850,11850,11850,2
|
|
20230829,093300,16881270,11850,11850,11850,11850,1
|
|
20230829,093200,16869420,11850,11840,11850,11810,105
|
|
20230829,093100,15629100,11870,11890,11890,11830,16
|
|
20230829,093000,15439540,11830,11820,11830,11820,520
|
|
20230829,092900,9288260,11810,11810,11810,11810,8
|
|
20230829,092800,9193780,11810,11810,11810,11810,0
|
|
20230829,092700,9193780,11810,11810,11810,11810,0
|
|
20230829,092600,9193780,11810,11810,11810,11810,0
|
|
20230829,092500,9193780,11810,11810,11810,11810,0
|
|
20230829,092400,9193780,11810,11810,11810,11810,17
|
|
20230829,092300,8993010,11830,11830,11830,11830,0
|
|
20230829,092200,8993010,11830,11800,11830,11800,190
|
|
20230829,092100,6747240,11770,11770,11770,11770,17
|
|
20230829,092000,6547150,11770,11790,11790,11770,2
|
|
20230829,091900,6523590,11790,11790,11790,11790,0
|
|
20230829,091800,6523590,11790,11790,11790,11790,0
|
|
20230829,091700,6523590,11790,11790,11800,11790,41
|
|
20230829,091600,6040110,11790,11790,11790,11790,0
|
|
20230829,091500,6040110,11790,11790,11790,11790,8
|
|
20230829,091400,5945790,11790,11790,11790,11790,0
|
|
20230829,091300,5945790,11790,11790,11790,11790,0
|
|
20230829,091200,5945790,11790,11790,11790,11790,3
|
|
20230829,091100,5910420,11800,11800,11800,11800,61
|
|
20230829,091000,5190620,11770,11770,11770,11770,35
|
|
20230829,090900,4778670,11770,11770,11770,11770,0
|
|
20230829,090800,4778670,11770,11770,11770,11770,0
|
|
20230829,090700,4778670,11770,11770,11770,11770,2
|
|
20230829,090600,4755130,11770,11770,11770,11770,0
|
|
20230829,090500,4755130,11770,11770,11770,11770,0
|
|
20230829,090400,4755130,11770,11730,11770,11730,17
|
|
20230829,090300,4555680,11700,11700,11700,11700,0
|
|
20230829,090200,4555680,11700,11700,11700,11700,0
|
|
20230829,090100,4555680,11700,11700,11700,11700,0
|
|
20230829,090000,4555680,11700,11620,11700,11620,392
|