593 lines
30 KiB
CSV
593 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,185000,472126600,17820,17820,17820,17820,269
|
|
20230829,184900,472126600,17820,17820,17820,17820,0
|
|
20230829,184800,472126600,17820,17820,17820,17820,0
|
|
20230829,184700,472126600,17820,17820,17820,17820,0
|
|
20230829,184600,472126600,17820,17820,17820,17820,0
|
|
20230829,184500,472126600,17820,17820,17820,17820,0
|
|
20230829,184400,472126600,17820,17820,17820,17820,0
|
|
20230829,184300,472126600,17820,17820,17820,17820,0
|
|
20230829,184200,472126600,17820,17820,17820,17820,0
|
|
20230829,184100,472126600,17820,17820,17820,17820,0
|
|
20230829,184000,472126600,17820,17820,17820,17820,0
|
|
20230829,183900,472126600,17820,17820,17820,17820,0
|
|
20230829,183800,472126600,17820,17820,17820,17820,0
|
|
20230829,183700,472126600,17820,17820,17820,17820,0
|
|
20230829,183600,472126600,17820,17820,17820,17820,0
|
|
20230829,183500,472126600,17820,17820,17820,17820,0
|
|
20230829,183400,472126600,17820,17820,17820,17820,0
|
|
20230829,183300,472126600,17820,17820,17820,17820,0
|
|
20230829,183200,472126600,17820,17820,17820,17820,0
|
|
20230829,183100,472126600,17820,17820,17820,17820,0
|
|
20230829,183000,472126600,17820,17820,17820,17820,0
|
|
20230829,182900,472126600,17820,17820,17820,17820,0
|
|
20230829,182800,472126600,17820,17820,17820,17820,0
|
|
20230829,182700,472126600,17820,17820,17820,17820,0
|
|
20230829,182600,472126600,17820,17820,17820,17820,0
|
|
20230829,182500,472126600,17820,17820,17820,17820,0
|
|
20230829,182400,472126600,17820,17820,17820,17820,0
|
|
20230829,182300,472126600,17820,17820,17820,17820,0
|
|
20230829,182200,472126600,17820,17820,17820,17820,0
|
|
20230829,182100,472126600,17820,17820,17820,17820,0
|
|
20230829,182000,472126600,17820,17820,17820,17820,269
|
|
20230829,181900,472126600,17820,17820,17820,17820,0
|
|
20230829,181800,472126600,17820,17820,17820,17820,0
|
|
20230829,181700,472126600,17820,17820,17820,17820,0
|
|
20230829,181600,472126600,17820,17820,17820,17820,0
|
|
20230829,181500,472126600,17820,17820,17820,17820,0
|
|
20230829,181400,472126600,17820,17820,17820,17820,0
|
|
20230829,181300,472126600,17820,17820,17820,17820,0
|
|
20230829,181200,472126600,17820,17820,17820,17820,0
|
|
20230829,181100,472126600,17820,17820,17820,17820,0
|
|
20230829,181000,472126600,17820,17820,17820,17820,0
|
|
20230829,180900,472126600,17820,17820,17820,17820,0
|
|
20230829,180800,472126600,17820,17820,17820,17820,0
|
|
20230829,180700,472126600,17820,17820,17820,17820,0
|
|
20230829,180600,472126600,17820,17820,17820,17820,0
|
|
20230829,180500,472126600,17820,17820,17820,17820,0
|
|
20230829,180400,472126600,17820,17820,17820,17820,0
|
|
20230829,180300,472126600,17820,17820,17820,17820,0
|
|
20230829,180200,472126600,17820,17820,17820,17820,0
|
|
20230829,180100,472126600,17820,17820,17820,17820,0
|
|
20230829,180000,472126600,17820,17820,17820,17820,0
|
|
20230829,175900,472126600,17820,17820,17820,17820,0
|
|
20230829,175800,472126600,17820,17820,17820,17820,0
|
|
20230829,175700,472126600,17820,17820,17820,17820,0
|
|
20230829,175600,472126600,17820,17820,17820,17820,0
|
|
20230829,175500,472126600,17820,17820,17820,17820,0
|
|
20230829,175400,472126600,17820,17820,17820,17820,0
|
|
20230829,175300,472126600,17820,17820,17820,17820,0
|
|
20230829,175200,472126600,17820,17820,17820,17820,0
|
|
20230829,175100,472126600,17820,17820,17820,17820,0
|
|
20230829,175000,472126600,17820,17820,17820,17820,269
|
|
20230829,174900,472126600,17820,17820,17820,17820,0
|
|
20230829,174800,472126600,17820,17820,17820,17820,0
|
|
20230829,174700,472126600,17820,17820,17820,17820,0
|
|
20230829,174600,472126600,17820,17820,17820,17820,0
|
|
20230829,174500,472126600,17820,17820,17820,17820,0
|
|
20230829,174400,472126600,17820,17820,17820,17820,0
|
|
20230829,174300,472126600,17820,17820,17820,17820,0
|
|
20230829,174200,472126600,17820,17820,17820,17820,0
|
|
20230829,174100,472126600,17820,17820,17820,17820,0
|
|
20230829,174000,472126600,17820,17820,17820,17820,0
|
|
20230829,173900,472126600,17820,17820,17820,17820,0
|
|
20230829,173800,472126600,17820,17820,17820,17820,0
|
|
20230829,173700,472126600,17820,17820,17820,17820,0
|
|
20230829,173600,472126600,17820,17820,17820,17820,0
|
|
20230829,173500,472126600,17820,17820,17820,17820,0
|
|
20230829,173400,472126600,17820,17820,17820,17820,0
|
|
20230829,173300,472126600,17820,17820,17820,17820,0
|
|
20230829,173200,472126600,17820,17820,17820,17820,0
|
|
20230829,173100,472126600,17820,17820,17820,17820,0
|
|
20230829,173000,472126600,17820,17820,17820,17820,0
|
|
20230829,172900,472126600,17820,17820,17820,17820,0
|
|
20230829,172800,472126600,17820,17820,17820,17820,0
|
|
20230829,172700,472126600,17820,17820,17820,17820,0
|
|
20230829,172600,472126600,17820,17820,17820,17820,0
|
|
20230829,172500,472126600,17820,17820,17820,17820,0
|
|
20230829,172400,472126600,17820,17820,17820,17820,0
|
|
20230829,172300,472126600,17820,17820,17820,17820,0
|
|
20230829,172200,472126600,17820,17820,17820,17820,0
|
|
20230829,172100,472126600,17820,17820,17820,17820,0
|
|
20230829,172000,472126600,17820,17820,17820,17820,269
|
|
20230829,171900,472126600,17820,17820,17820,17820,0
|
|
20230829,171800,472126600,17820,17820,17820,17820,0
|
|
20230829,171700,472126600,17820,17820,17820,17820,0
|
|
20230829,171600,472126600,17820,17820,17820,17820,0
|
|
20230829,171500,472126600,17820,17820,17820,17820,0
|
|
20230829,171400,472126600,17820,17820,17820,17820,0
|
|
20230829,171300,472126600,17820,17820,17820,17820,0
|
|
20230829,171200,472126600,17820,17820,17820,17820,0
|
|
20230829,171100,472126600,17820,17820,17820,17820,0
|
|
20230829,171000,472126600,17820,17820,17820,17820,0
|
|
20230829,170900,472126600,17820,17820,17820,17820,0
|
|
20230829,170800,472126600,17820,17820,17820,17820,0
|
|
20230829,170700,472126600,17820,17820,17820,17820,0
|
|
20230829,170600,472126600,17820,17820,17820,17820,0
|
|
20230829,170500,472126600,17820,17820,17820,17820,0
|
|
20230829,170400,472126600,17820,17820,17820,17820,0
|
|
20230829,170300,472126600,17820,17820,17820,17820,0
|
|
20230829,170200,472126600,17820,17820,17820,17820,0
|
|
20230829,170100,472126600,17820,17820,17820,17820,0
|
|
20230829,170000,472126600,17820,17820,17820,17820,0
|
|
20230829,165900,472126600,17820,17820,17820,17820,0
|
|
20230829,165800,472126600,17820,17820,17820,17820,0
|
|
20230829,165700,472126600,17820,17820,17820,17820,0
|
|
20230829,165600,472126600,17820,17820,17820,17820,0
|
|
20230829,165500,472126600,17820,17820,17820,17820,0
|
|
20230829,165400,472126600,17820,17820,17820,17820,0
|
|
20230829,165300,472126600,17820,17820,17820,17820,0
|
|
20230829,165200,472126600,17820,17820,17820,17820,0
|
|
20230829,165100,472126600,17820,17820,17820,17820,0
|
|
20230829,165000,472126600,17820,17820,17820,17820,269
|
|
20230829,164900,472126600,17820,17820,17820,17820,0
|
|
20230829,164800,472126600,17820,17820,17820,17820,0
|
|
20230829,164700,472126600,17820,17820,17820,17820,0
|
|
20230829,164600,472126600,17820,17820,17820,17820,0
|
|
20230829,164500,472126600,17820,17820,17820,17820,0
|
|
20230829,164400,472126600,17820,17820,17820,17820,0
|
|
20230829,164300,472126600,17820,17820,17820,17820,0
|
|
20230829,164200,472126600,17820,17820,17820,17820,0
|
|
20230829,164100,472126600,17820,17820,17820,17820,0
|
|
20230829,164000,472126600,17820,17820,17820,17820,0
|
|
20230829,163900,472126600,17820,17820,17820,17820,0
|
|
20230829,163800,472126600,17820,17820,17820,17820,0
|
|
20230829,163700,472126600,17820,17820,17820,17820,0
|
|
20230829,163600,472126600,17820,17820,17820,17820,0
|
|
20230829,163500,472126600,17820,17820,17820,17820,0
|
|
20230829,163400,472126600,17820,17820,17820,17820,0
|
|
20230829,163300,472126600,17820,17820,17820,17820,0
|
|
20230829,163200,472126600,17820,17820,17820,17820,0
|
|
20230829,163100,472126600,17820,17820,17820,17820,0
|
|
20230829,163000,472126600,17820,17820,17820,17820,0
|
|
20230829,162900,472126600,17820,17820,17820,17820,0
|
|
20230829,162800,472126600,17820,17820,17820,17820,0
|
|
20230829,162700,472126600,17820,17820,17820,17820,0
|
|
20230829,162600,472126600,17820,17820,17820,17820,0
|
|
20230829,162500,472126600,17820,17820,17820,17820,0
|
|
20230829,162400,472126600,17820,17820,17820,17820,0
|
|
20230829,162300,472126600,17820,17820,17820,17820,0
|
|
20230829,162200,472126600,17820,17820,17820,17820,0
|
|
20230829,162100,472126600,17820,17820,17820,17820,0
|
|
20230829,162000,472126600,17820,17820,17820,17820,269
|
|
20230829,161900,472126600,17820,17820,17820,17820,0
|
|
20230829,161800,472126600,17820,17820,17820,17820,0
|
|
20230829,161700,472126600,17820,17820,17820,17820,0
|
|
20230829,161600,472126600,17820,17820,17820,17820,0
|
|
20230829,161500,472126600,17820,17820,17820,17820,0
|
|
20230829,161400,472126600,17820,17820,17820,17820,0
|
|
20230829,161300,472126600,17820,17820,17820,17820,0
|
|
20230829,161200,472126600,17820,17820,17820,17820,0
|
|
20230829,161100,472126600,17820,17820,17820,17820,0
|
|
20230829,161000,472126600,17820,17820,17820,17820,0
|
|
20230829,160900,472126600,17820,17820,17820,17820,0
|
|
20230829,160800,472126600,17820,17820,17820,17820,0
|
|
20230829,160700,472126600,17820,17820,17820,17820,0
|
|
20230829,160600,472126600,17820,17820,17820,17820,0
|
|
20230829,160500,472126600,17820,17820,17820,17820,0
|
|
20230829,160400,472126600,17820,17820,17820,17820,0
|
|
20230829,160300,472126600,17820,17820,17820,17820,0
|
|
20230829,160200,472126600,17820,17820,17820,17820,0
|
|
20230829,160100,472126600,17820,17820,17820,17820,0
|
|
20230829,160000,472126600,17820,17820,17820,17820,0
|
|
20230829,155900,472126600,17820,17820,17820,17820,0
|
|
20230829,155800,472126600,17820,17820,17820,17820,0
|
|
20230829,155700,472126600,17820,17820,17820,17820,0
|
|
20230829,155600,472126600,17820,17820,17820,17820,0
|
|
20230829,155500,472126600,17820,17820,17820,17820,0
|
|
20230829,155400,472126600,17820,17820,17820,17820,0
|
|
20230829,155300,472126600,17820,17820,17820,17820,0
|
|
20230829,155200,472126600,17820,17820,17820,17820,0
|
|
20230829,155100,472126600,17820,17820,17820,17820,0
|
|
20230829,155000,472126600,17820,17820,17820,17820,269
|
|
20230829,154900,472126600,17820,17820,17820,17820,0
|
|
20230829,154800,472126600,17820,17820,17820,17820,0
|
|
20230829,154700,472126600,17820,17820,17820,17820,0
|
|
20230829,154600,472126600,17820,17820,17820,17820,0
|
|
20230829,154500,472126600,17820,17820,17820,17820,0
|
|
20230829,154400,472126600,17820,17820,17820,17820,0
|
|
20230829,154300,472126600,17820,17820,17820,17820,0
|
|
20230829,154200,472126600,17820,17820,17820,17820,0
|
|
20230829,154100,472126600,17820,17820,17820,17820,0
|
|
20230829,154000,472126600,17820,17820,17820,17820,0
|
|
20230829,153900,472126600,17820,17820,17820,17820,0
|
|
20230829,153800,472126600,17820,17820,17820,17820,0
|
|
20230829,153700,472126600,17820,17820,17820,17820,0
|
|
20230829,153600,472126600,17820,17820,17820,17820,0
|
|
20230829,153500,472126600,17820,17820,17820,17820,0
|
|
20230829,153400,472126600,17820,17820,17820,17820,0
|
|
20230829,153300,472126600,17820,17820,17820,17820,0
|
|
20230829,153200,472126600,17820,17820,17820,17820,0
|
|
20230829,153100,472126600,17820,17820,17820,17820,0
|
|
20230829,153000,472126600,17820,17820,17820,17820,269
|
|
20230829,152900,467333020,17850,17850,17850,17850,0
|
|
20230829,152800,467333020,17850,17850,17850,17850,0
|
|
20230829,152700,467333020,17850,17850,17850,17850,0
|
|
20230829,152600,467333020,17850,17850,17850,17850,0
|
|
20230829,152500,467333020,17850,17850,17850,17850,0
|
|
20230829,152400,467333020,17850,17850,17850,17850,0
|
|
20230829,152300,467333020,17850,17850,17850,17850,0
|
|
20230829,152200,467333020,17850,17850,17850,17850,0
|
|
20230829,152100,467333020,17850,17850,17850,17850,0
|
|
20230829,152000,467333020,17850,17850,17850,17850,0
|
|
20230829,151900,467333020,17850,17820,17850,17820,56
|
|
20230829,151800,466334590,17850,17850,17850,17850,6
|
|
20230829,151700,466227490,17850,17850,17850,17850,50
|
|
20230829,151600,465334990,17850,17830,17850,17830,7
|
|
20230829,151500,465210160,17850,17850,17850,17850,0
|
|
20230829,151400,465210160,17850,17830,17850,17830,9
|
|
20230829,151300,465049670,17830,17850,17850,17830,13
|
|
20230829,151200,464817830,17850,17850,17850,17850,0
|
|
20230829,151100,464817830,17850,17850,17850,17850,6
|
|
20230829,151000,464710730,17820,17850,17850,17820,132
|
|
20230829,150900,462356200,17850,17950,17950,17850,100
|
|
20230829,150800,460571100,17850,17950,17950,17850,44
|
|
20230829,150700,459785500,17850,17850,17850,17850,27
|
|
20230829,150600,459303550,17950,17850,17950,17850,15
|
|
20230829,150500,459035700,17950,17950,17950,17950,0
|
|
20230829,150400,459035700,17950,17880,17950,17850,56
|
|
20230829,150300,458035360,17950,17920,17950,17860,86
|
|
20230829,150200,456496310,17920,17920,17940,17920,6
|
|
20230829,150100,456388770,17960,17940,17960,17940,210
|
|
20230829,150000,452621350,17940,17940,17940,17940,5
|
|
20230829,145900,452531650,17960,17960,17960,17960,0
|
|
20230829,145800,452531650,17960,17960,17960,17960,0
|
|
20230829,145700,452531650,17960,17960,17960,17960,0
|
|
20230829,145600,452531650,17960,17960,17960,17960,35
|
|
20230829,145500,451903050,17960,17960,17960,17960,0
|
|
20230829,145400,451903050,17960,17960,17960,17960,0
|
|
20230829,145300,451903050,17960,17960,17960,17960,0
|
|
20230829,145200,451903050,17960,17960,17960,17960,0
|
|
20230829,145100,451903050,17960,17960,17960,17960,0
|
|
20230829,145000,451903050,17960,17960,17960,17960,0
|
|
20230829,144900,451903050,17960,17960,17960,17960,1
|
|
20230829,144800,451885090,17860,17960,17960,17860,301
|
|
20230829,144700,446506230,17910,17900,17910,17900,38
|
|
20230829,144600,445825660,17910,17900,17910,17900,2
|
|
20230829,144500,445789850,17900,17900,17900,17900,0
|
|
20230829,144400,445789850,17900,17900,17900,17900,0
|
|
20230829,144300,445789850,17900,17900,17900,17900,207
|
|
20230829,144200,442084550,17900,17900,17900,17900,0
|
|
20230829,144100,442084550,17900,17900,17900,17900,2
|
|
20230829,144000,442048750,17860,17860,17860,17860,10
|
|
20230829,143900,441870150,17860,17860,17860,17860,55
|
|
20230829,143800,440887850,17900,17860,17900,17860,9
|
|
20230829,143700,440727070,17860,17900,17900,17860,17
|
|
20230829,143600,440423020,17870,17900,17900,17870,14
|
|
20230829,143500,440172810,17870,17900,17900,17870,15
|
|
20230829,143400,439904730,17870,17890,17890,17870,67
|
|
20230829,143300,438706320,17890,17890,17890,17890,35
|
|
20230829,143200,438080170,17890,17890,17890,17890,46
|
|
20230829,143100,437257230,17890,17890,17890,17890,24
|
|
20230829,143000,436827870,17900,17900,17900,17870,24
|
|
20230829,142900,436398930,17890,17890,17890,17890,3
|
|
20230829,142800,436345260,17870,17870,17870,17870,2
|
|
20230829,142700,436309520,17880,17900,17900,17880,40
|
|
20230829,142600,435593790,17900,17890,17900,17890,11
|
|
20230829,142500,435396990,17900,17900,17900,17900,0
|
|
20230829,142400,435396990,17900,17900,17900,17900,0
|
|
20230829,142300,435396990,17900,17900,17900,17900,5
|
|
20230829,142200,435307490,17890,17890,17890,17890,2
|
|
20230829,142100,435271710,17890,17890,17890,17890,0
|
|
20230829,142000,435271710,17890,17890,17890,17890,0
|
|
20230829,141900,435271710,17890,17890,17890,17890,0
|
|
20230829,141800,435271710,17890,17890,17890,17890,0
|
|
20230829,141700,435271710,17890,17890,17890,17890,0
|
|
20230829,141600,435271710,17890,17890,17890,17890,0
|
|
20230829,141500,435271710,17890,17890,17890,17890,0
|
|
20230829,141400,435271710,17890,17890,17890,17890,0
|
|
20230829,141300,435271710,17890,17890,17890,17890,0
|
|
20230829,141200,435271710,17890,17890,17890,17890,0
|
|
20230829,141100,435271710,17890,17890,17890,17890,101
|
|
20230829,141000,433464820,17860,17860,17860,17860,0
|
|
20230829,140900,433464820,17860,17860,17860,17860,40
|
|
20230829,140800,432750420,17860,17860,17860,17860,10
|
|
20230829,140700,432571820,17860,17860,17860,17860,0
|
|
20230829,140600,432571820,17860,17860,17860,17860,4
|
|
20230829,140500,432500380,17850,17850,17850,17850,25
|
|
20230829,140400,432054130,17860,17860,17860,17860,0
|
|
20230829,140300,432054130,17860,17860,17860,17860,0
|
|
20230829,140200,432054130,17860,17860,17860,17860,0
|
|
20230829,140100,432054130,17860,17860,17860,17860,0
|
|
20230829,140000,432054130,17860,17860,17860,17860,0
|
|
20230829,135900,432054130,17860,17860,17860,17860,11
|
|
20230829,135800,431857670,17860,17860,17860,17860,0
|
|
20230829,135700,431857670,17860,17860,17860,17860,43
|
|
20230829,135600,431089690,17850,17850,17850,17850,1
|
|
20230829,135500,431071840,17850,17850,17850,17850,6
|
|
20230829,135400,430964740,17860,17860,17860,17860,0
|
|
20230829,135300,430964740,17860,17860,17860,17860,0
|
|
20230829,135200,430964740,17860,17860,17860,17860,21
|
|
20230829,135100,430589680,17870,17870,17870,17870,101
|
|
20230829,135000,428784810,17880,17880,17880,17880,301
|
|
20230829,134900,423402930,17890,17890,17890,17890,2
|
|
20230829,134800,423367150,17890,17890,17890,17890,3
|
|
20230829,134700,423313480,17900,17910,17910,17900,753
|
|
20230829,134600,409834760,17980,17970,17980,17970,2
|
|
20230829,134500,409798810,17900,17910,17910,17900,101
|
|
20230829,134400,407990400,17970,17970,17970,17970,0
|
|
20230829,134300,407990400,17970,17970,17970,17970,0
|
|
20230829,134200,407990400,17970,17970,17970,17970,10
|
|
20230829,134100,407810700,17980,17980,17980,17980,0
|
|
20230829,134000,407810700,17980,17980,17980,17980,0
|
|
20230829,133900,407810700,17980,17900,17980,17900,2
|
|
20230829,133800,407774820,17900,17900,17900,17900,1
|
|
20230829,133700,407756920,17960,17960,17960,17960,0
|
|
20230829,133600,407756920,17960,17960,17960,17960,0
|
|
20230829,133500,407756920,17960,17960,17960,17960,1
|
|
20230829,133400,407738960,17960,17910,17960,17900,124
|
|
20230829,133300,405519020,17960,17920,17960,17920,171
|
|
20230829,133200,402454660,17940,17940,17940,17940,0
|
|
20230829,133100,402454660,17940,17940,17940,17940,100
|
|
20230829,133000,400660660,17980,17980,17980,17980,0
|
|
20230829,132900,400660660,17980,17980,17980,17980,0
|
|
20230829,132800,400660660,17980,17980,17980,17980,0
|
|
20230829,132700,400660660,17980,17980,17980,17980,0
|
|
20230829,132600,400660660,17980,18000,18000,17980,78
|
|
20230829,132500,399258200,17990,17990,17990,17990,100
|
|
20230829,132400,397459200,17990,17990,17990,17990,0
|
|
20230829,132300,397459200,17990,17990,17990,17990,38
|
|
20230829,132200,396775580,17990,17980,17990,17950,169
|
|
20230829,132100,393737700,17990,17990,17990,17990,0
|
|
20230829,132000,393737700,17990,17990,17990,17990,5
|
|
20230829,131900,393647750,17990,17990,17990,17990,0
|
|
20230829,131800,393647750,17990,18000,18000,17990,10
|
|
20230829,131700,393467830,18000,18000,18000,18000,0
|
|
20230829,131600,393467830,18000,18000,18000,18000,0
|
|
20230829,131500,393467830,18000,17990,18000,17990,30
|
|
20230829,131400,392928030,18000,18000,18000,18000,1
|
|
20230829,131300,392910030,18000,18000,18000,18000,584
|
|
20230829,131200,382398030,18010,18010,18010,18010,0
|
|
20230829,131100,382398030,18010,18010,18010,18010,20
|
|
20230829,131000,382037830,18010,18010,18010,18010,0
|
|
20230829,130900,382037830,18010,18010,18010,18010,0
|
|
20230829,130800,382037830,18010,18010,18010,18010,0
|
|
20230829,130700,382037830,18010,18010,18010,18010,0
|
|
20230829,130600,382037830,18010,18010,18010,18010,0
|
|
20230829,130500,382037830,18010,18040,18040,18010,7
|
|
20230829,130400,381911610,18040,18040,18040,18040,0
|
|
20230829,130300,381911610,18040,18040,18040,18040,1
|
|
20230829,130200,381893570,18010,18010,18010,18010,0
|
|
20230829,130100,381893570,18010,18010,18010,18010,0
|
|
20230829,130000,381893570,18010,18010,18010,18010,0
|
|
20230829,125900,381893570,18010,18010,18010,18010,1
|
|
20230829,125800,381875560,18040,18040,18040,18040,0
|
|
20230829,125700,381875560,18040,18020,18040,18020,7
|
|
20230829,125600,381749400,18040,18040,18040,18040,0
|
|
20230829,125500,381749400,18040,18040,18040,18040,0
|
|
20230829,125400,381749400,18040,18040,18040,18040,0
|
|
20230829,125300,381749400,18040,18040,18040,18040,0
|
|
20230829,125200,381749400,18040,18040,18040,18040,0
|
|
20230829,125100,381749400,18040,18020,18040,18000,231
|
|
20230829,125000,377590150,18020,18020,18020,18020,0
|
|
20230829,124900,377590150,18020,18020,18020,18020,15
|
|
20230829,124800,377319850,18020,18020,18020,18020,15
|
|
20230829,124700,377049550,18050,18050,18050,18050,0
|
|
20230829,124600,377049550,18050,18050,18050,18050,0
|
|
20230829,124500,377049550,18050,18050,18050,18050,0
|
|
20230829,124400,377049550,18050,18050,18050,18050,0
|
|
20230829,124300,377049550,18050,18050,18050,18050,0
|
|
20230829,124200,377049550,18050,18050,18050,18050,111
|
|
20230829,124100,375046000,18050,18050,18050,18050,0
|
|
20230829,124000,375046000,18050,18050,18050,18050,15
|
|
20230829,123900,374775250,18050,18050,18050,18050,0
|
|
20230829,123800,374775250,18050,18050,18050,18050,1
|
|
20230829,123700,374757200,18020,18020,18020,18020,0
|
|
20230829,123600,374757200,18020,18020,18020,18020,5
|
|
20230829,123500,374667100,18020,18020,18020,18020,0
|
|
20230829,123400,374667100,18020,18020,18020,18020,10
|
|
20230829,123300,374486900,18020,18020,18020,18020,0
|
|
20230829,123200,374486900,18020,18060,18060,18020,2
|
|
20230829,123100,374450820,18070,18070,18070,18070,0
|
|
20230829,123000,374450820,18070,18070,18070,18070,1
|
|
20230829,122900,374432750,18020,18020,18020,18020,6
|
|
20230829,122800,374324630,18010,18010,18010,18010,0
|
|
20230829,122700,374324630,18010,18010,18010,18010,2
|
|
20230829,122600,374288610,18020,18020,18020,18020,0
|
|
20230829,122500,374288610,18020,18040,18040,18020,17
|
|
20230829,122400,373982010,18090,18090,18090,18090,0
|
|
20230829,122300,373982010,18090,18090,18090,18090,0
|
|
20230829,122200,373982010,18090,18090,18090,18090,0
|
|
20230829,122100,373982010,18090,18030,18090,18030,410
|
|
20230829,122000,366565710,18090,18090,18090,18090,0
|
|
20230829,121900,366565710,18090,18090,18090,18090,0
|
|
20230829,121800,366565710,18090,18090,18090,18090,0
|
|
20230829,121700,366565710,18090,18090,18090,18090,0
|
|
20230829,121600,366565710,18090,18090,18090,18090,0
|
|
20230829,121500,366565710,18090,18090,18090,18040,6
|
|
20230829,121400,366457370,18100,18100,18100,18100,0
|
|
20230829,121300,366457370,18100,18100,18100,18100,120
|
|
20230829,121200,364285370,18100,18100,18100,18100,0
|
|
20230829,121100,364285370,18100,18100,18100,18100,0
|
|
20230829,121000,364285370,18100,18100,18100,18100,0
|
|
20230829,120900,364285370,18100,18100,18100,18100,0
|
|
20230829,120800,364285370,18100,18100,18100,18100,0
|
|
20230829,120700,364285370,18100,18100,18100,18100,0
|
|
20230829,120600,364285370,18100,18100,18100,18100,0
|
|
20230829,120500,364285370,18100,18100,18100,18100,0
|
|
20230829,120400,364285370,18100,18100,18100,18100,5
|
|
20230829,120300,364194870,18100,18100,18100,18100,0
|
|
20230829,120200,364194870,18100,18100,18100,18100,97
|
|
20230829,120100,362439170,18100,18100,18100,18100,0
|
|
20230829,120000,362439170,18100,18100,18100,18100,3
|
|
20230829,115900,362384870,18110,18110,18110,18110,0
|
|
20230829,115800,362384870,18110,18110,18110,18110,10
|
|
20230829,115700,362203770,18110,18110,18110,18110,10
|
|
20230829,115600,362022670,18120,18120,18120,18120,0
|
|
20230829,115500,362022670,18120,18120,18120,18120,0
|
|
20230829,115400,362022670,18120,18120,18120,18120,0
|
|
20230829,115300,362022670,18120,18120,18120,18120,0
|
|
20230829,115200,362022670,18120,18120,18120,18120,0
|
|
20230829,115100,362022670,18120,18100,18120,18020,1883
|
|
20230829,115000,327943710,18100,18100,18100,18100,0
|
|
20230829,114900,327943710,18100,18100,18100,18100,0
|
|
20230829,114800,327943710,18100,18100,18100,18100,0
|
|
20230829,114700,327943710,18100,18100,18100,18100,70
|
|
20230829,114600,326676710,18120,18120,18120,18120,1
|
|
20230829,114500,326658590,18100,18100,18100,18100,72
|
|
20230829,114400,325355390,18100,18100,18100,18100,228
|
|
20230829,114300,321228590,18130,18130,18130,18130,0
|
|
20230829,114200,321228590,18130,18100,18130,18100,3
|
|
20230829,114100,321174260,18130,18130,18130,18130,0
|
|
20230829,114000,321174260,18130,18110,18130,18110,64
|
|
20230829,113900,320013960,18130,18130,18130,18130,0
|
|
20230829,113800,320013960,18130,18100,18130,18100,152
|
|
20230829,113700,317262700,18130,18130,18130,18130,0
|
|
20230829,113600,317262700,18130,18130,18130,18130,0
|
|
20230829,113500,317262700,18130,18130,18130,18130,100
|
|
20230829,113400,315449700,18130,18130,18130,18130,603
|
|
20230829,113300,304517310,18130,18130,18130,18130,0
|
|
20230829,113200,304517310,18130,18130,18130,18130,0
|
|
20230829,113100,304517310,18130,18130,18130,18130,0
|
|
20230829,113000,304517310,18130,18130,18130,18130,0
|
|
20230829,112900,304517310,18130,18130,18130,18130,0
|
|
20230829,112800,304517310,18130,18130,18130,18130,9
|
|
20230829,112700,304354140,18100,18100,18100,18100,40
|
|
20230829,112600,303630140,18130,18130,18130,18130,36
|
|
20230829,112500,302977460,18130,18130,18130,18130,0
|
|
20230829,112400,302977460,18130,18130,18130,18130,0
|
|
20230829,112300,302977460,18130,18130,18130,18130,0
|
|
20230829,112200,302977460,18130,18130,18130,18130,1
|
|
20230829,112100,302959330,18100,18110,18130,18100,1008
|
|
20230829,112000,284713000,18130,18130,18130,18130,0
|
|
20230829,111900,284713000,18130,18130,18130,18130,0
|
|
20230829,111800,284713000,18130,18110,18130,18110,11
|
|
20230829,111700,284513770,18120,18120,18120,18120,5
|
|
20230829,111600,284423170,18130,18130,18130,18130,0
|
|
20230829,111500,284423170,18130,18100,18130,18100,981
|
|
20230829,111400,266661770,18100,18100,18100,18100,34
|
|
20230829,111300,266046370,18100,18100,18100,18100,5
|
|
20230829,111200,265955870,18020,18020,18020,18020,54
|
|
20230829,111100,264982790,18050,18050,18050,18050,4
|
|
20230829,111000,264910590,18030,18030,18030,18030,65
|
|
20230829,110900,263738640,18030,18030,18030,18030,58
|
|
20230829,110800,262692900,18030,18030,18030,18030,0
|
|
20230829,110700,262692900,18030,18050,18050,18030,28
|
|
20230829,110600,262187900,18100,18100,18100,18100,0
|
|
20230829,110500,262187900,18100,18100,18100,18100,0
|
|
20230829,110400,262187900,18100,18100,18100,18100,2
|
|
20230829,110300,262151700,18100,18100,18100,18100,5
|
|
20230829,110200,262061200,18100,18100,18100,18100,0
|
|
20230829,110100,262061200,18100,18060,18100,18040,305
|
|
20230829,110000,256558860,18050,18050,18050,18050,226
|
|
20230829,105900,252479560,18050,18050,18050,18050,0
|
|
20230829,105800,252479560,18050,18050,18050,18050,65
|
|
20230829,105700,251306310,18060,18060,18060,18060,0
|
|
20230829,105600,251306310,18060,18060,18060,18060,10
|
|
20230829,105500,251125710,18050,18060,18060,18050,43
|
|
20230829,105400,250349220,18060,18060,18060,18060,0
|
|
20230829,105300,250349220,18060,18060,18060,18060,300
|
|
20230829,105200,244931220,18110,18110,18110,18070,271
|
|
20230829,105100,240034170,18080,18090,18090,18080,302
|
|
20230829,105000,234573990,18110,18110,18110,18110,0
|
|
20230829,104900,234573990,18110,18120,18120,18090,59
|
|
20230829,104800,233506020,18110,18110,18110,18110,8
|
|
20230829,104700,233361140,18120,18120,18120,18120,0
|
|
20230829,104600,233361140,18120,18120,18120,18120,0
|
|
20230829,104500,233361140,18120,18120,18120,18120,1
|
|
20230829,104400,233343020,18130,18130,18130,18130,0
|
|
20230829,104300,233343020,18130,18120,18130,18120,30
|
|
20230829,104200,232799360,18120,18120,18120,18120,0
|
|
20230829,104100,232799360,18120,18120,18120,18120,1
|
|
20230829,104000,232781240,18070,18070,18070,18070,31
|
|
20230829,103900,232221070,18130,18130,18130,18130,0
|
|
20230829,103800,232221070,18130,18090,18130,18080,630
|
|
20230829,103700,220828390,18130,18120,18130,18100,107
|
|
20230829,103600,218891640,18130,18130,18130,18130,0
|
|
20230829,103500,218891640,18130,18130,18130,18130,0
|
|
20230829,103400,218891640,18130,18130,18130,18130,0
|
|
20230829,103300,218891640,18130,18130,18130,18100,102
|
|
20230829,103200,217045380,18100,18130,18130,18100,131
|
|
20230829,103100,214674250,18120,18120,18120,18120,0
|
|
20230829,103000,214674250,18120,18130,18130,18120,60
|
|
20230829,102900,213586470,18130,18130,18130,18130,101
|
|
20230829,102800,211755340,18140,18130,18140,18130,414
|
|
20230829,102700,204249310,18130,18130,18130,18130,10
|
|
20230829,102600,204068010,18130,18130,18130,18130,0
|
|
20230829,102500,204068010,18130,18130,18130,18130,0
|
|
20230829,102400,204068010,18130,18130,18130,18130,33
|
|
20230829,102300,203469720,18140,18140,18140,18140,0
|
|
20230829,102200,203469720,18140,18140,18140,18140,0
|
|
20230829,102100,203469720,18140,18140,18140,18140,0
|
|
20230829,102000,203469720,18140,18140,18140,18140,0
|
|
20230829,101900,203469720,18140,18140,18140,18140,0
|
|
20230829,101800,203469720,18140,18100,18140,18100,3
|
|
20230829,101700,203415380,18140,18140,18140,18140,0
|
|
20230829,101600,203415380,18140,18140,18140,18140,0
|
|
20230829,101500,203415380,18140,18140,18140,18140,0
|
|
20230829,101400,203415380,18140,18100,18140,18100,21
|
|
20230829,101300,203035240,18140,18140,18140,18140,1
|
|
20230829,101200,203017100,18100,18120,18120,18100,391
|
|
20230829,101100,195937240,18140,18140,18140,18140,0
|
|
20230829,101000,195937240,18140,18140,18140,18140,11
|
|
20230829,100900,195737700,18140,18140,18140,18140,0
|
|
20230829,100800,195737700,18140,18120,18140,18120,403
|
|
20230829,100700,188434480,18120,18120,18120,18120,242
|
|
20230829,100600,184049440,18120,18110,18120,18110,3
|
|
20230829,100500,183995090,18150,18150,18150,18150,0
|
|
20230829,100400,183995090,18150,18150,18150,18150,0
|
|
20230829,100300,183995090,18150,18150,18150,18150,3
|
|
20230829,100200,183940640,18150,18150,18150,18150,255
|
|
20230829,100100,179312390,18150,18110,18150,18110,129
|
|
20230829,100000,176972120,18110,18150,18150,18110,5
|
|
20230829,095900,176881490,18150,18150,18150,18150,2
|
|
20230829,095800,176845190,18110,18140,18140,18110,162
|
|
20230829,095700,173908010,18140,18140,18140,18140,20
|
|
20230829,095600,173545210,18150,18150,18150,18150,0
|
|
20230829,095500,173545210,18150,18150,18150,18150,0
|
|
20230829,095400,173545210,18150,18150,18150,18150,0
|
|
20230829,095300,173545210,18150,18140,18150,18140,79
|
|
20230829,095200,172111710,18140,18140,18140,18140,54
|
|
20230829,095100,171132150,18090,18140,18140,18090,931
|
|
20230829,095000,154282960,18150,18150,18150,18150,0
|
|
20230829,094900,154282960,18150,18100,18150,18070,463
|
|
20230829,094800,145901440,18120,18100,18120,18100,36
|
|
20230829,094700,145249240,18100,18090,18100,18040,38
|
|
20230829,094600,144561570,18090,18100,18100,18090,252
|
|
20230829,094500,140000430,18100,18040,18100,18040,24
|
|
20230829,094400,139566150,18100,18100,18100,18100,0
|
|
20230829,094300,139566150,18100,18100,18100,18100,0
|
|
20230829,094200,139566150,18100,18100,18100,18100,1
|
|
20230829,094100,139548050,18100,18100,18100,18100,10
|
|
20230829,094000,139367050,18120,18050,18120,18030,2145
|
|
20230829,093900,100567860,18060,18060,18060,18060,0
|
|
20230829,093800,100567860,18060,18060,18060,18060,5
|
|
20230829,093700,100477560,18070,18070,18070,18070,0
|
|
20230829,093600,100477560,18070,18070,18070,18070,0
|
|
20230829,093500,100477560,18070,18060,18070,18060,5
|
|
20230829,093400,100387220,18070,18040,18070,18000,49
|
|
20230829,093300,99504930,18040,18050,18050,18040,2
|
|
20230829,093200,99468840,18080,18060,18080,18060,971
|
|
20230829,093100,81922860,18070,18070,18070,18070,17
|
|
20230829,093000,81615670,18070,18070,18070,18070,1
|
|
20230829,092900,81597600,18080,18060,18080,18060,60
|
|
20230829,092800,80512980,18060,18060,18060,18010,300
|
|
20230829,092700,75099830,18070,18070,18070,18070,1
|
|
20230829,092600,75081760,18080,18080,18080,18080,9
|
|
20230829,092500,74919040,18080,18050,18080,18050,381
|
|
20230829,092400,68041930,18040,18040,18050,18040,149
|
|
20230829,092300,65353310,18030,18030,18030,18030,5
|
|
20230829,092200,65263160,18030,18000,18050,17990,324
|
|
20230829,092100,59425640,17990,17990,17990,17990,13
|
|
20230829,092000,59191770,18000,17990,18000,17990,108
|
|
20230829,091900,57248830,17990,18000,18000,17990,61
|
|
20230829,091800,56150840,18000,17970,18050,17900,324
|
|
20230829,091700,50321070,17970,17910,17970,17900,648
|
|
20230829,091600,38714600,17910,17940,17950,17910,203
|
|
20230829,091500,35078760,17940,17900,17940,17900,178
|
|
20230829,091400,31892240,17940,17950,17950,17940,7
|
|
20230829,091300,31766640,17900,17980,17980,17900,81
|
|
20230829,091200,30316660,17980,17980,17980,17980,65
|
|
20230829,091100,29147960,17980,17950,17980,17880,309
|
|
20230829,091000,23595860,17950,17920,17950,17920,129
|
|
20230829,090900,21281910,17920,17900,17920,17870,26
|
|
20230829,090800,20816710,17930,17810,17930,17810,271
|
|
20230829,090700,15984150,17870,17810,17870,17800,80
|
|
20230829,090600,14559820,17890,17810,17890,17810,257
|
|
20230829,090500,9981770,17800,17800,17800,17800,0
|
|
20230829,090400,9981770,17800,17800,17800,17800,3
|
|
20230829,090300,9928370,17800,17800,17800,17800,0
|
|
20230829,090200,9928370,17800,17800,17800,17790,336
|
|
20230829,090100,3947620,17900,17900,17900,17900,2
|
|
20230829,090000,3911820,17820,17700,17820,17700,221
|