654 lines
34 KiB
CSV
654 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,195100,576601900,30950,30950,30950,30950,1234
|
|
20230829,195000,576601900,30950,30950,30950,30950,0
|
|
20230829,194900,576601900,30950,30950,30950,30950,0
|
|
20230829,194800,576601900,30950,30950,30950,30950,0
|
|
20230829,194700,576601900,30950,30950,30950,30950,0
|
|
20230829,194600,576601900,30950,30950,30950,30950,0
|
|
20230829,194500,576601900,30950,30950,30950,30950,0
|
|
20230829,194400,576601900,30950,30950,30950,30950,0
|
|
20230829,194300,576601900,30950,30950,30950,30950,0
|
|
20230829,194200,576601900,30950,30950,30950,30950,0
|
|
20230829,194100,576601900,30950,30950,30950,30950,0
|
|
20230829,194000,576601900,30950,30950,30950,30950,0
|
|
20230829,193900,576601900,30950,30950,30950,30950,0
|
|
20230829,193800,576601900,30950,30950,30950,30950,0
|
|
20230829,193700,576601900,30950,30950,30950,30950,0
|
|
20230829,193600,576601900,30950,30950,30950,30950,0
|
|
20230829,193500,576601900,30950,30950,30950,30950,0
|
|
20230829,193400,576601900,30950,30950,30950,30950,0
|
|
20230829,193300,576601900,30950,30950,30950,30950,0
|
|
20230829,193200,576601900,30950,30950,30950,30950,0
|
|
20230829,193100,576601900,30950,30950,30950,30950,0
|
|
20230829,193000,576601900,30950,30950,30950,30950,0
|
|
20230829,192900,576601900,30950,30950,30950,30950,0
|
|
20230829,192800,576601900,30950,30950,30950,30950,0
|
|
20230829,192700,576601900,30950,30950,30950,30950,0
|
|
20230829,192600,576601900,30950,30950,30950,30950,0
|
|
20230829,192500,576601900,30950,30950,30950,30950,0
|
|
20230829,192400,576601900,30950,30950,30950,30950,0
|
|
20230829,192300,576601900,30950,30950,30950,30950,0
|
|
20230829,192200,576601900,30950,30950,30950,30950,0
|
|
20230829,192100,576601900,30950,30950,30950,30950,1234
|
|
20230829,192000,576601900,30950,30950,30950,30950,0
|
|
20230829,191900,576601900,30950,30950,30950,30950,0
|
|
20230829,191800,576601900,30950,30950,30950,30950,0
|
|
20230829,191700,576601900,30950,30950,30950,30950,0
|
|
20230829,191600,576601900,30950,30950,30950,30950,0
|
|
20230829,191500,576601900,30950,30950,30950,30950,0
|
|
20230829,191400,576601900,30950,30950,30950,30950,0
|
|
20230829,191300,576601900,30950,30950,30950,30950,0
|
|
20230829,191200,576601900,30950,30950,30950,30950,0
|
|
20230829,191100,576601900,30950,30950,30950,30950,0
|
|
20230829,191000,576601900,30950,30950,30950,30950,0
|
|
20230829,190900,576601900,30950,30950,30950,30950,0
|
|
20230829,190800,576601900,30950,30950,30950,30950,0
|
|
20230829,190700,576601900,30950,30950,30950,30950,0
|
|
20230829,190600,576601900,30950,30950,30950,30950,0
|
|
20230829,190500,576601900,30950,30950,30950,30950,0
|
|
20230829,190400,576601900,30950,30950,30950,30950,0
|
|
20230829,190300,576601900,30950,30950,30950,30950,0
|
|
20230829,190200,576601900,30950,30950,30950,30950,0
|
|
20230829,190100,576601900,30950,30950,30950,30950,0
|
|
20230829,190000,576601900,30950,30950,30950,30950,0
|
|
20230829,185900,576601900,30950,30950,30950,30950,0
|
|
20230829,185800,576601900,30950,30950,30950,30950,0
|
|
20230829,185700,576601900,30950,30950,30950,30950,0
|
|
20230829,185600,576601900,30950,30950,30950,30950,0
|
|
20230829,185500,576601900,30950,30950,30950,30950,0
|
|
20230829,185400,576601900,30950,30950,30950,30950,0
|
|
20230829,185300,576601900,30950,30950,30950,30950,0
|
|
20230829,185200,576601900,30950,30950,30950,30950,0
|
|
20230829,185100,576601900,30950,30950,30950,30950,1234
|
|
20230829,185000,576601900,30950,30950,30950,30950,0
|
|
20230829,184900,576601900,30950,30950,30950,30950,0
|
|
20230829,184800,576601900,30950,30950,30950,30950,0
|
|
20230829,184700,576601900,30950,30950,30950,30950,0
|
|
20230829,184600,576601900,30950,30950,30950,30950,0
|
|
20230829,184500,576601900,30950,30950,30950,30950,0
|
|
20230829,184400,576601900,30950,30950,30950,30950,0
|
|
20230829,184300,576601900,30950,30950,30950,30950,0
|
|
20230829,184200,576601900,30950,30950,30950,30950,0
|
|
20230829,184100,576601900,30950,30950,30950,30950,0
|
|
20230829,184000,576601900,30950,30950,30950,30950,0
|
|
20230829,183900,576601900,30950,30950,30950,30950,0
|
|
20230829,183800,576601900,30950,30950,30950,30950,0
|
|
20230829,183700,576601900,30950,30950,30950,30950,0
|
|
20230829,183600,576601900,30950,30950,30950,30950,0
|
|
20230829,183500,576601900,30950,30950,30950,30950,0
|
|
20230829,183400,576601900,30950,30950,30950,30950,0
|
|
20230829,183300,576601900,30950,30950,30950,30950,0
|
|
20230829,183200,576601900,30950,30950,30950,30950,0
|
|
20230829,183100,576601900,30950,30950,30950,30950,0
|
|
20230829,183000,576601900,30950,30950,30950,30950,0
|
|
20230829,182900,576601900,30950,30950,30950,30950,0
|
|
20230829,182800,576601900,30950,30950,30950,30950,0
|
|
20230829,182700,576601900,30950,30950,30950,30950,0
|
|
20230829,182600,576601900,30950,30950,30950,30950,0
|
|
20230829,182500,576601900,30950,30950,30950,30950,0
|
|
20230829,182400,576601900,30950,30950,30950,30950,0
|
|
20230829,182300,576601900,30950,30950,30950,30950,0
|
|
20230829,182200,576601900,30950,30950,30950,30950,0
|
|
20230829,182100,576601900,30950,30950,30950,30950,1234
|
|
20230829,182000,576601900,30950,30950,30950,30950,0
|
|
20230829,181900,576601900,30950,30950,30950,30950,0
|
|
20230829,181800,576601900,30950,30950,30950,30950,0
|
|
20230829,181700,576601900,30950,30950,30950,30950,0
|
|
20230829,181600,576601900,30950,30950,30950,30950,0
|
|
20230829,181500,576601900,30950,30950,30950,30950,0
|
|
20230829,181400,576601900,30950,30950,30950,30950,0
|
|
20230829,181300,576601900,30950,30950,30950,30950,0
|
|
20230829,181200,576601900,30950,30950,30950,30950,0
|
|
20230829,181100,576601900,30950,30950,30950,30950,0
|
|
20230829,181000,576601900,30950,30950,30950,30950,0
|
|
20230829,180900,576601900,30950,30950,30950,30950,0
|
|
20230829,180800,576601900,30950,30950,30950,30950,0
|
|
20230829,180700,576601900,30950,30950,30950,30950,0
|
|
20230829,180600,576601900,30950,30950,30950,30950,0
|
|
20230829,180500,576601900,30950,30950,30950,30950,0
|
|
20230829,180400,576601900,30950,30950,30950,30950,0
|
|
20230829,180300,576601900,30950,30950,30950,30950,0
|
|
20230829,180200,576601900,30950,30950,30950,30950,0
|
|
20230829,180100,576601900,30950,30950,30950,30950,0
|
|
20230829,180000,576601900,30950,30950,30950,30950,0
|
|
20230829,175900,576601900,30950,30950,30950,30950,0
|
|
20230829,175800,576601900,30950,30950,30950,30950,0
|
|
20230829,175700,576601900,30950,30950,30950,30950,0
|
|
20230829,175600,576601900,30950,30950,30950,30950,0
|
|
20230829,175500,576601900,30950,30950,30950,30950,0
|
|
20230829,175400,576601900,30950,30950,30950,30950,0
|
|
20230829,175300,576601900,30950,30950,30950,30950,0
|
|
20230829,175200,576601900,30950,30950,30950,30950,0
|
|
20230829,175100,576601900,30950,30950,30950,30950,1234
|
|
20230829,175000,576601900,30950,30950,30950,30950,0
|
|
20230829,174900,576601900,30950,30950,30950,30950,0
|
|
20230829,174800,576601900,30950,30950,30950,30950,0
|
|
20230829,174700,576601900,30950,30950,30950,30950,0
|
|
20230829,174600,576601900,30950,30950,30950,30950,0
|
|
20230829,174500,576601900,30950,30950,30950,30950,0
|
|
20230829,174400,576601900,30950,30950,30950,30950,0
|
|
20230829,174300,576601900,30950,30950,30950,30950,0
|
|
20230829,174200,576601900,30950,30950,30950,30950,0
|
|
20230829,174100,576601900,30950,30950,30950,30950,0
|
|
20230829,174000,576601900,30950,30950,30950,30950,0
|
|
20230829,173900,576601900,30950,30950,30950,30950,0
|
|
20230829,173800,576601900,30950,30950,30950,30950,0
|
|
20230829,173700,576601900,30950,30950,30950,30950,0
|
|
20230829,173600,576601900,30950,30950,30950,30950,0
|
|
20230829,173500,576601900,30950,30950,30950,30950,0
|
|
20230829,173400,576601900,30950,30950,30950,30950,0
|
|
20230829,173300,576601900,30950,30950,30950,30950,0
|
|
20230829,173200,576601900,30950,30950,30950,30950,0
|
|
20230829,173100,576601900,30950,30950,30950,30950,0
|
|
20230829,173000,576601900,30950,30950,30950,30950,0
|
|
20230829,172900,576601900,30950,30950,30950,30950,0
|
|
20230829,172800,576601900,30950,30950,30950,30950,0
|
|
20230829,172700,576601900,30950,30950,30950,30950,0
|
|
20230829,172600,576601900,30950,30950,30950,30950,0
|
|
20230829,172500,576601900,30950,30950,30950,30950,0
|
|
20230829,172400,576601900,30950,30950,30950,30950,0
|
|
20230829,172300,576601900,30950,30950,30950,30950,0
|
|
20230829,172200,576601900,30950,30950,30950,30950,0
|
|
20230829,172100,576601900,30950,30950,30950,30950,1234
|
|
20230829,172000,576601900,30950,30950,30950,30950,0
|
|
20230829,171900,576601900,30950,30950,30950,30950,0
|
|
20230829,171800,576601900,30950,30950,30950,30950,0
|
|
20230829,171700,576601900,30950,30950,30950,30950,0
|
|
20230829,171600,576601900,30950,30950,30950,30950,0
|
|
20230829,171500,576601900,30950,30950,30950,30950,0
|
|
20230829,171400,576601900,30950,30950,30950,30950,0
|
|
20230829,171300,576601900,30950,30950,30950,30950,0
|
|
20230829,171200,576601900,30950,30950,30950,30950,0
|
|
20230829,171100,576601900,30950,30950,30950,30950,0
|
|
20230829,171000,576601900,30950,30950,30950,30950,0
|
|
20230829,170900,576601900,30950,30950,30950,30950,0
|
|
20230829,170800,576601900,30950,30950,30950,30950,0
|
|
20230829,170700,576601900,30950,30950,30950,30950,0
|
|
20230829,170600,576601900,30950,30950,30950,30950,0
|
|
20230829,170500,576601900,30950,30950,30950,30950,0
|
|
20230829,170400,576601900,30950,30950,30950,30950,0
|
|
20230829,170300,576601900,30950,30950,30950,30950,0
|
|
20230829,170200,576601900,30950,30950,30950,30950,0
|
|
20230829,170100,576601900,30950,30950,30950,30950,0
|
|
20230829,170000,576601900,30950,30950,30950,30950,0
|
|
20230829,165900,576601900,30950,30950,30950,30950,0
|
|
20230829,165800,576601900,30950,30950,30950,30950,0
|
|
20230829,165700,576601900,30950,30950,30950,30950,0
|
|
20230829,165600,576601900,30950,30950,30950,30950,0
|
|
20230829,165500,576601900,30950,30950,30950,30950,0
|
|
20230829,165400,576601900,30950,30950,30950,30950,0
|
|
20230829,165300,576601900,30950,30950,30950,30950,0
|
|
20230829,165200,576601900,30950,30950,30950,30950,0
|
|
20230829,165100,576601900,30950,30950,30950,30950,1234
|
|
20230829,165000,576601900,30950,30950,30950,30950,0
|
|
20230829,164900,576601900,30950,30950,30950,30950,0
|
|
20230829,164800,576601900,30950,30950,30950,30950,0
|
|
20230829,164700,576601900,30950,30950,30950,30950,0
|
|
20230829,164600,576601900,30950,30950,30950,30950,0
|
|
20230829,164500,576601900,30950,30950,30950,30950,0
|
|
20230829,164400,576601900,30950,30950,30950,30950,0
|
|
20230829,164300,576601900,30950,30950,30950,30950,0
|
|
20230829,164200,576601900,30950,30950,30950,30950,0
|
|
20230829,164100,576601900,30950,30950,30950,30950,0
|
|
20230829,164000,576601900,30950,30950,30950,30950,0
|
|
20230829,163900,576601900,30950,30950,30950,30950,0
|
|
20230829,163800,576601900,30950,30950,30950,30950,0
|
|
20230829,163700,576601900,30950,30950,30950,30950,0
|
|
20230829,163600,576601900,30950,30950,30950,30950,0
|
|
20230829,163500,576601900,30950,30950,30950,30950,0
|
|
20230829,163400,576601900,30950,30950,30950,30950,0
|
|
20230829,163300,576601900,30950,30950,30950,30950,0
|
|
20230829,163200,576601900,30950,30950,30950,30950,0
|
|
20230829,163100,576601900,30950,30950,30950,30950,0
|
|
20230829,163000,576601900,30950,30950,30950,30950,0
|
|
20230829,162900,576601900,30950,30950,30950,30950,0
|
|
20230829,162800,576601900,30950,30950,30950,30950,0
|
|
20230829,162700,576601900,30950,30950,30950,30950,0
|
|
20230829,162600,576601900,30950,30950,30950,30950,0
|
|
20230829,162500,576601900,30950,30950,30950,30950,0
|
|
20230829,162400,576601900,30950,30950,30950,30950,0
|
|
20230829,162300,576601900,30950,30950,30950,30950,0
|
|
20230829,162200,576601900,30950,30950,30950,30950,0
|
|
20230829,162100,576601900,30950,30950,30950,30950,1234
|
|
20230829,162000,576601900,30950,30950,30950,30950,0
|
|
20230829,161900,576601900,30950,30950,30950,30950,0
|
|
20230829,161800,576601900,30950,30950,30950,30950,0
|
|
20230829,161700,576601900,30950,30950,30950,30950,0
|
|
20230829,161600,576601900,30950,30950,30950,30950,0
|
|
20230829,161500,576601900,30950,30950,30950,30950,0
|
|
20230829,161400,576601900,30950,30950,30950,30950,0
|
|
20230829,161300,576601900,30950,30950,30950,30950,0
|
|
20230829,161200,576601900,30950,30950,30950,30950,0
|
|
20230829,161100,576601900,30950,30950,30950,30950,0
|
|
20230829,161000,576601900,30950,30950,30950,30950,0
|
|
20230829,160900,576601900,30950,30950,30950,30950,0
|
|
20230829,160800,576601900,30950,30950,30950,30950,0
|
|
20230829,160700,576601900,30950,30950,30950,30950,0
|
|
20230829,160600,576601900,30950,30950,30950,30950,0
|
|
20230829,160500,576601900,30950,30950,30950,30950,0
|
|
20230829,160400,576601900,30950,30950,30950,30950,0
|
|
20230829,160300,576601900,30950,30950,30950,30950,0
|
|
20230829,160200,576601900,30950,30950,30950,30950,0
|
|
20230829,160100,576601900,30950,30950,30950,30950,0
|
|
20230829,160000,576601900,30950,30950,30950,30950,0
|
|
20230829,155900,576601900,30950,30950,30950,30950,0
|
|
20230829,155800,576601900,30950,30950,30950,30950,0
|
|
20230829,155700,576601900,30950,30950,30950,30950,0
|
|
20230829,155600,576601900,30950,30950,30950,30950,0
|
|
20230829,155500,576601900,30950,30950,30950,30950,0
|
|
20230829,155400,576601900,30950,30950,30950,30950,0
|
|
20230829,155300,576601900,30950,30950,30950,30950,0
|
|
20230829,155200,576601900,30950,30950,30950,30950,0
|
|
20230829,155100,576601900,30950,30950,30950,30950,1234
|
|
20230829,155000,576601900,30950,30950,30950,30950,0
|
|
20230829,154900,576601900,30950,30950,30950,30950,0
|
|
20230829,154800,576601900,30950,30950,30950,30950,0
|
|
20230829,154700,576601900,30950,30950,30950,30950,0
|
|
20230829,154600,576601900,30950,30950,30950,30950,0
|
|
20230829,154500,576601900,30950,30950,30950,30950,0
|
|
20230829,154400,576601900,30950,30950,30950,30950,0
|
|
20230829,154300,576601900,30950,30950,30950,30950,0
|
|
20230829,154200,576601900,30950,30950,30950,30950,0
|
|
20230829,154100,576601900,30950,30950,30950,30950,0
|
|
20230829,154000,576601900,30950,30950,30950,30950,0
|
|
20230829,153900,576601900,30950,30950,30950,30950,0
|
|
20230829,153800,576601900,30950,30950,30950,30950,0
|
|
20230829,153700,576601900,30950,30950,30950,30950,0
|
|
20230829,153600,576601900,30950,30950,30950,30950,0
|
|
20230829,153500,576601900,30950,30950,30950,30950,0
|
|
20230829,153400,576601900,30950,30950,30950,30950,0
|
|
20230829,153300,576601900,30950,30950,30950,30950,0
|
|
20230829,153200,576601900,30950,30950,30950,30950,0
|
|
20230829,153100,576601900,30950,30950,30950,30950,0
|
|
20230829,153000,576601900,30950,30950,30950,30950,1234
|
|
20230829,152900,538409600,30500,30500,30500,30500,0
|
|
20230829,152800,538409600,30500,30500,30500,30500,0
|
|
20230829,152700,538409600,30500,30500,30500,30500,0
|
|
20230829,152600,538409600,30500,30500,30500,30500,0
|
|
20230829,152500,538409600,30500,30500,30500,30500,0
|
|
20230829,152400,538409600,30500,30500,30500,30500,0
|
|
20230829,152300,538409600,30500,30500,30500,30500,0
|
|
20230829,152200,538409600,30500,30500,30500,30500,0
|
|
20230829,152100,538409600,30500,30500,30500,30500,0
|
|
20230829,152000,538409600,30500,30500,30500,30500,0
|
|
20230829,151900,538409600,30500,30450,30500,30400,260
|
|
20230829,151800,530492200,30400,30400,30400,30400,763
|
|
20230829,151700,507297000,30400,30400,30400,30400,0
|
|
20230829,151600,507297000,30400,30400,30400,30400,12
|
|
20230829,151500,506932200,30350,30300,30350,30300,96
|
|
20230829,151400,504020000,30300,30300,30350,30300,226
|
|
20230829,151300,497163200,30300,30300,30350,30300,63
|
|
20230829,151200,495253250,30300,30300,30300,30300,75
|
|
20230829,151100,492980750,30300,30300,30300,30300,22
|
|
20230829,151000,492314150,30300,30300,30350,30300,58
|
|
20230829,150900,490556550,30300,30300,30300,30300,20
|
|
20230829,150800,489950550,30300,30300,30350,30300,61
|
|
20230829,150700,488101700,30300,30300,30300,30300,25
|
|
20230829,150600,487344200,30300,30300,30300,30300,445
|
|
20230829,150500,473860700,30300,30300,30300,30300,23
|
|
20230829,150400,473163800,30300,30300,30300,30300,64
|
|
20230829,150300,471224600,30300,30300,30300,30300,23
|
|
20230829,150200,470527700,30300,30300,30300,30300,45
|
|
20230829,150100,469164200,30300,30300,30300,30300,21
|
|
20230829,150000,468527900,30300,30300,30300,30300,13
|
|
20230829,145900,468134000,30300,30300,30300,30300,36
|
|
20230829,145800,467043200,30300,30300,30300,30300,65
|
|
20230829,145700,465073700,30300,30300,30300,30300,114
|
|
20230829,145600,461619500,30300,30300,30300,30300,14
|
|
20230829,145500,461195300,30300,30300,30300,30300,27
|
|
20230829,145400,460377200,30300,30300,30300,30300,25
|
|
20230829,145300,459619700,30300,30300,30300,30300,71
|
|
20230829,145200,457468400,30300,30300,30300,30300,112
|
|
20230829,145100,454074800,30300,30300,30300,30300,39
|
|
20230829,145000,452893100,30300,30300,30300,30300,4
|
|
20230829,144900,452771900,30300,30300,30300,30300,41
|
|
20230829,144800,451529600,30300,30300,30300,30300,24
|
|
20230829,144700,450802400,30300,30300,30300,30300,26
|
|
20230829,144600,450014600,30300,30300,30300,30300,23
|
|
20230829,144500,449317700,30300,30300,30300,30300,29
|
|
20230829,144400,448439000,30300,30300,30350,30300,38
|
|
20230829,144300,447287000,30300,30300,30300,30300,30
|
|
20230829,144200,446378000,30300,30300,30300,30300,11
|
|
20230829,144100,446044700,30250,30300,30350,30250,228
|
|
20230829,144000,439135000,30300,30300,30300,30250,85
|
|
20230829,143900,436560650,30300,30250,30300,30250,57
|
|
20230829,143800,434835400,30300,30250,30300,30250,33
|
|
20230829,143700,433835950,30250,30250,30250,30250,12
|
|
20230829,143600,433472950,30250,30250,30250,30250,38
|
|
20230829,143500,432323450,30250,30250,30250,30250,9
|
|
20230829,143400,432051200,30300,30300,30350,30300,76
|
|
20230829,143300,429747800,30300,30300,30300,30300,26
|
|
20230829,143200,428960000,30300,30300,30300,30300,22
|
|
20230829,143100,428293400,30350,30300,30350,30300,24
|
|
20230829,143000,427565600,30300,30300,30300,30300,9
|
|
20230829,142900,427292900,30350,30350,30400,30300,123
|
|
20230829,142800,423559900,30400,30300,30400,30300,285
|
|
20230829,142700,414910100,30350,30300,30350,30300,27
|
|
20230829,142600,414091750,30300,30300,30300,30300,38
|
|
20230829,142500,412940350,30300,30300,30300,30300,223
|
|
20230829,142400,406183450,30250,30250,30250,30250,37
|
|
20230829,142300,405064200,30250,30300,30300,30250,30
|
|
20230829,142200,404155600,30250,30250,30250,30250,60
|
|
20230829,142100,402340600,30250,30250,30300,30250,38
|
|
20230829,142000,401190250,30300,30250,30300,30250,62
|
|
20230829,141900,399312900,30250,30300,30300,30250,32
|
|
20230829,141800,398343950,30250,30250,30250,30250,9
|
|
20230829,141700,398071700,30250,30300,30300,30250,58
|
|
20230829,141600,396316150,30250,30250,30250,30250,21
|
|
20230829,141500,395680900,30250,30250,30250,30250,22
|
|
20230829,141400,395015400,30250,30250,30250,30250,40
|
|
20230829,141300,393805400,30250,30250,30250,30250,0
|
|
20230829,141200,393805400,30250,30250,30250,30250,21
|
|
20230829,141100,393170150,30250,30250,30250,30250,37
|
|
20230829,141000,392050900,30250,30250,30250,30250,9
|
|
20230829,140900,391778650,30250,30250,30250,30250,36
|
|
20230829,140800,390689650,30250,30250,30250,30250,9
|
|
20230829,140700,390417400,30250,30250,30250,30250,37
|
|
20230829,140600,389298150,30250,30300,30300,30250,331
|
|
20230829,140500,379284600,30250,30300,30300,30250,63
|
|
20230829,140400,377376900,30250,30250,30250,30250,21
|
|
20230829,140300,376741650,30300,30250,30300,30250,25
|
|
20230829,140200,375984600,30250,30250,30250,30250,35
|
|
20230829,140100,374925850,30250,30250,30250,30250,47
|
|
20230829,140000,373504100,30250,30250,30250,30250,64
|
|
20230829,135900,371568100,30250,30250,30250,30250,53
|
|
20230829,135800,369964850,30250,30250,30250,30250,9
|
|
20230829,135700,369692600,30250,30250,30300,30250,66
|
|
20230829,135600,367694100,30300,30250,30300,30250,36
|
|
20230829,135500,366603900,30300,30300,30300,30300,44
|
|
20230829,135400,365270700,30300,30300,30300,30300,26
|
|
20230829,135300,364482900,30350,30350,30350,30350,0
|
|
20230829,135200,364482900,30350,30400,30400,30350,103
|
|
20230829,135100,361353550,30350,30300,30350,30300,482
|
|
20230829,135000,346726050,30300,30300,30300,30300,16
|
|
20230829,134900,346241250,30350,30350,30350,30350,132
|
|
20230829,134800,342235050,30300,30300,30350,30300,1652
|
|
20230829,134700,292153050,30250,30250,30250,30250,0
|
|
20230829,134600,292153050,30250,30300,30300,30250,85
|
|
20230829,134500,289578450,30250,30250,30250,30250,34
|
|
20230829,134400,288549950,30300,30300,30300,30300,24
|
|
20230829,134300,287822750,30250,30250,30250,30250,16
|
|
20230829,134200,287338750,30250,30250,30250,30250,27
|
|
20230829,134100,286522000,30300,30300,30300,30300,22
|
|
20230829,134000,285855400,30250,30250,30250,30250,15
|
|
20230829,133900,285401650,30250,30250,30250,30250,0
|
|
20230829,133800,285401650,30250,30300,30300,30250,72
|
|
20230829,133700,283222550,30250,30250,30250,30250,33
|
|
20230829,133600,282224300,30250,30250,30250,30250,12
|
|
20230829,133500,281861300,30250,30250,30250,30250,64
|
|
20230829,133400,279925300,30250,30250,30250,30250,0
|
|
20230829,133300,279925300,30250,30250,30250,30250,22
|
|
20230829,133200,279259800,30250,30250,30250,30250,9
|
|
20230829,133100,278987550,30250,30300,30300,30250,15
|
|
20230829,133000,278533750,30300,30300,30300,30300,224
|
|
20230829,132900,271746550,30300,30300,30300,30300,12
|
|
20230829,132800,271382950,30300,30300,30300,30300,18
|
|
20230829,132700,270837550,30350,30350,30350,30350,10
|
|
20230829,132600,270534050,30300,30300,30300,30300,16
|
|
20230829,132500,270049250,30300,30300,30300,30300,0
|
|
20230829,132400,270049250,30300,30300,30300,30300,16
|
|
20230829,132300,269564450,30300,30300,30300,30300,14
|
|
20230829,132200,269140250,30300,30300,30300,30300,0
|
|
20230829,132100,269140250,30300,30300,30300,30300,0
|
|
20230829,132000,269140250,30300,30300,30300,30300,12
|
|
20230829,131900,268776650,30350,30350,30350,30350,13
|
|
20230829,131800,268382100,30350,30400,30400,30350,41
|
|
20230829,131700,267137400,30400,30400,30400,30400,0
|
|
20230829,131600,267137400,30400,30400,30400,30400,0
|
|
20230829,131500,267137400,30400,30350,30400,30350,53
|
|
20230829,131400,265528800,30350,30350,30350,30350,0
|
|
20230829,131300,265528800,30350,30350,30350,30350,0
|
|
20230829,131200,265528800,30350,30350,30350,30350,26
|
|
20230829,131100,264739700,30300,30300,30300,30300,12
|
|
20230829,131000,264376100,30350,30350,30350,30350,19
|
|
20230829,130900,263799450,30350,30350,30350,30350,38
|
|
20230829,130800,262646150,30300,30300,30300,30300,0
|
|
20230829,130700,262646150,30300,30300,30300,30300,0
|
|
20230829,130600,262646150,30300,30300,30300,30300,13
|
|
20230829,130500,262252250,30350,30350,30350,30350,0
|
|
20230829,130400,262252250,30350,30350,30350,30350,22
|
|
20230829,130300,261584550,30300,30300,30300,30300,13
|
|
20230829,130200,261190650,30350,30350,30350,30350,0
|
|
20230829,130100,261190650,30350,30300,30350,30300,111
|
|
20230829,130000,257822750,30350,30350,30350,30350,322
|
|
20230829,125900,248050050,30300,30300,30300,30300,0
|
|
20230829,125800,248050050,30300,30300,30300,30300,14
|
|
20230829,125700,247625850,30300,30300,30300,30300,24
|
|
20230829,125600,246898650,30300,30300,30300,30300,20
|
|
20230829,125500,246292650,30300,30300,30300,30300,16
|
|
20230829,125400,245807850,30300,30300,30300,30300,0
|
|
20230829,125300,245807850,30300,30300,30300,30300,15
|
|
20230829,125200,245353350,30300,30300,30300,30300,67
|
|
20230829,125100,243323250,30300,30300,30300,30300,0
|
|
20230829,125000,243323250,30300,30300,30300,30300,33
|
|
20230829,124900,242323350,30300,30300,30300,30300,11
|
|
20230829,124800,241990050,30300,30300,30300,30300,16
|
|
20230829,124700,241505250,30300,30300,30300,30300,34
|
|
20230829,124600,240475050,30300,30300,30300,30300,0
|
|
20230829,124500,240475050,30300,30300,30300,30300,16
|
|
20230829,124400,239990250,30300,30300,30300,30300,24
|
|
20230829,124300,239263050,30300,30300,30300,30300,18
|
|
20230829,124200,238717650,30300,30300,30300,30300,19
|
|
20230829,124100,238141950,30300,30300,30300,30300,14
|
|
20230829,124000,237717750,30300,30300,30300,30300,21
|
|
20230829,123900,237081450,30300,30300,30300,30300,16
|
|
20230829,123800,236596650,30300,30300,30300,30300,17
|
|
20230829,123700,236081550,30300,30300,30300,30300,0
|
|
20230829,123600,236081550,30300,30300,30300,30300,16
|
|
20230829,123500,235596750,30300,30300,30300,30300,0
|
|
20230829,123400,235596750,30300,30300,30300,30300,18
|
|
20230829,123300,235051350,30300,30300,30300,30300,13
|
|
20230829,123200,234657450,30300,30300,30300,30300,8
|
|
20230829,123100,234415050,30350,30350,30350,30350,0
|
|
20230829,123000,234415050,30350,30300,30350,30300,54
|
|
20230829,122900,232777600,30350,30350,30350,30350,1
|
|
20230829,122800,232747250,30300,30300,30300,30300,15
|
|
20230829,122700,232292750,30300,30300,30300,30300,0
|
|
20230829,122600,232292750,30300,30300,30300,30300,0
|
|
20230829,122500,232292750,30300,30300,30300,30300,31
|
|
20230829,122400,231353450,30300,30300,30300,30300,0
|
|
20230829,122300,231353450,30300,30300,30300,30300,0
|
|
20230829,122200,231353450,30300,30300,30300,30300,15
|
|
20230829,122100,230898950,30300,30300,30300,30300,29
|
|
20230829,122000,230020250,30300,30300,30300,30300,16
|
|
20230829,121900,229535450,30350,30350,30350,30350,2
|
|
20230829,121800,229474750,30300,30300,30300,30300,0
|
|
20230829,121700,229474750,30300,30300,30300,30300,0
|
|
20230829,121600,229474750,30300,30300,30300,30300,32
|
|
20230829,121500,228505150,30300,30300,30300,30300,0
|
|
20230829,121400,228505150,30300,30300,30300,30300,4
|
|
20230829,121300,228383950,30300,30300,30300,30300,13
|
|
20230829,121200,227990050,30300,30300,30300,30300,16
|
|
20230829,121100,227505250,30300,30350,30350,30300,115
|
|
20230829,121000,224015750,30300,30300,30300,30300,0
|
|
20230829,120900,224015750,30300,30300,30300,30300,0
|
|
20230829,120800,224015750,30300,30300,30300,30300,34
|
|
20230829,120700,222985550,30300,30300,30300,30300,17
|
|
20230829,120600,222470450,30300,30300,30300,30300,0
|
|
20230829,120500,222470450,30300,30300,30300,30300,13
|
|
20230829,120400,222076550,30300,30300,30300,30300,8
|
|
20230829,120300,221834150,30300,30300,30300,30300,17
|
|
20230829,120200,221319050,30300,30300,30300,30300,15
|
|
20230829,120100,220864550,30300,30300,30300,30300,0
|
|
20230829,120000,220864550,30300,30300,30300,30300,30
|
|
20230829,115900,219955550,30300,30300,30300,30300,0
|
|
20230829,115800,219955550,30300,30300,30300,30300,18
|
|
20230829,115700,219410150,30300,30300,30300,30300,14
|
|
20230829,115600,218985950,30300,30300,30300,30300,43
|
|
20230829,115500,217683050,30250,30250,30250,30250,0
|
|
20230829,115400,217683050,30250,30300,30300,30250,16
|
|
20230829,115300,217199000,30300,30300,30300,30300,0
|
|
20230829,115200,217199000,30300,30300,30300,30300,0
|
|
20230829,115100,217199000,30300,30250,30300,30250,15
|
|
20230829,115000,216744550,30300,30300,30300,30300,6
|
|
20230829,114900,216562750,30300,30250,30300,30250,63
|
|
20230829,114800,214653900,30250,30300,30300,30250,39
|
|
20230829,114700,213472850,30250,30250,30300,30250,27
|
|
20230829,114600,212654850,30250,30250,30250,30250,16
|
|
20230829,114500,212170850,30250,30250,30300,30250,38
|
|
20230829,114400,211020350,30300,30300,30300,30300,1
|
|
20230829,114300,210990050,30300,30250,30300,30250,27
|
|
20230829,114200,210172700,30300,30300,30300,30300,77
|
|
20230829,114100,207839600,30250,30250,30300,30250,25
|
|
20230829,114000,207082200,30250,30250,30250,30250,51
|
|
20230829,113900,205539450,30250,30250,30250,30250,0
|
|
20230829,113800,205539450,30250,30250,30250,30250,1
|
|
20230829,113700,205509200,30300,30300,30300,30300,0
|
|
20230829,113600,205509200,30300,30300,30300,30300,16
|
|
20230829,113500,205024400,30300,30300,30300,30300,14
|
|
20230829,113400,204600200,30300,30300,30300,30300,8
|
|
20230829,113300,204357800,30300,30300,30300,30300,0
|
|
20230829,113200,204357800,30300,30300,30300,30300,0
|
|
20230829,113100,204357800,30300,30300,30300,30300,31
|
|
20230829,113000,203418500,30300,30300,30300,30300,0
|
|
20230829,112900,203418500,30300,30350,30350,30300,16
|
|
20230829,112800,202933650,30300,30300,30300,30300,26
|
|
20230829,112700,202145850,30300,30300,30300,30300,16
|
|
20230829,112600,201661050,30300,30300,30300,30300,13
|
|
20230829,112500,201267150,30300,30300,30300,30300,0
|
|
20230829,112400,201267150,30300,30300,30300,30300,0
|
|
20230829,112300,201267150,30300,30300,30300,30300,29
|
|
20230829,112200,200388450,30300,30300,30300,30300,5
|
|
20230829,112100,200236950,30300,30300,30300,30300,170
|
|
20230829,112000,195085950,30250,30250,30250,30250,0
|
|
20230829,111900,195085950,30250,30250,30250,30250,0
|
|
20230829,111800,195085950,30250,30250,30250,30250,17
|
|
20230829,111700,194571700,30250,30250,30250,30250,0
|
|
20230829,111600,194571700,30250,30300,30300,30250,303
|
|
20230829,111500,185393900,30350,30300,30350,30300,61
|
|
20230829,111400,183543100,30350,30350,30350,30350,25
|
|
20230829,111300,182784350,30300,30300,30300,30300,18
|
|
20230829,111200,182238950,30300,30300,30300,30300,16
|
|
20230829,111100,181754150,30300,30300,30300,30300,0
|
|
20230829,111000,181754150,30300,30300,30300,30300,0
|
|
20230829,110900,181754150,30300,30300,30300,30300,30
|
|
20230829,110800,180845150,30300,30300,30300,30300,0
|
|
20230829,110700,180845150,30300,30300,30300,30300,0
|
|
20230829,110600,180845150,30300,30350,30350,30300,41
|
|
20230829,110500,179601450,30350,30350,30350,30350,0
|
|
20230829,110400,179601450,30350,30400,30450,30350,82
|
|
20230829,110300,177109100,30350,30300,30400,30300,580
|
|
20230829,110200,159506900,30300,30300,30300,30300,0
|
|
20230829,110100,159506900,30300,30300,30300,30300,34
|
|
20230829,110000,158476700,30300,30300,30300,30300,17
|
|
20230829,105900,157961600,30300,30300,30300,30300,0
|
|
20230829,105800,157961600,30300,30300,30300,30300,33
|
|
20230829,105700,156961700,30300,30300,30300,30300,0
|
|
20230829,105600,156961700,30300,30300,30300,30300,15
|
|
20230829,105500,156507200,30300,30300,30300,30300,18
|
|
20230829,105400,155961800,30300,30300,30300,30300,0
|
|
20230829,105300,155961800,30300,30300,30300,30300,13
|
|
20230829,105200,155567900,30350,30300,30350,30300,11
|
|
20230829,105100,155234550,30300,30300,30300,30300,16
|
|
20230829,105000,154749750,30300,30300,30300,30300,15
|
|
20230829,104900,154295250,30300,30300,30300,30300,114
|
|
20230829,104800,150841050,30300,30300,30300,30300,22
|
|
20230829,104700,150174450,30350,30300,30350,30300,16
|
|
20230829,104600,149689600,30300,30300,30300,30300,68
|
|
20230829,104500,147629200,30300,30300,30300,30300,0
|
|
20230829,104400,147629200,30300,30300,30300,30300,14
|
|
20230829,104300,147205000,30300,30300,30300,30300,0
|
|
20230829,104200,147205000,30300,30300,30300,30300,47
|
|
20230829,104100,145780900,30300,30300,30300,30300,0
|
|
20230829,104000,145780900,30300,30300,30300,30300,0
|
|
20230829,103900,145780900,30300,30300,30300,30300,15
|
|
20230829,103800,145326400,30300,30300,30300,30300,0
|
|
20230829,103700,145326400,30300,30350,30350,30300,19
|
|
20230829,103600,144750650,30300,30300,30300,30300,14
|
|
20230829,103500,144326450,30350,30350,30350,30350,10
|
|
20230829,103400,144022950,30350,30350,30350,30350,0
|
|
20230829,103300,144022950,30350,30350,30350,30350,18
|
|
20230829,103200,143476650,30350,30350,30350,30350,0
|
|
20230829,103100,143476650,30350,30300,30350,30300,305
|
|
20230829,103000,134220600,30300,30300,30300,30300,0
|
|
20230829,102900,134220600,30300,30300,30300,30300,0
|
|
20230829,102800,134220600,30300,30300,30300,30300,31
|
|
20230829,102700,133281300,30350,30350,30350,30350,6
|
|
20230829,102600,133099200,30350,30350,30350,30350,1
|
|
20230829,102500,133068850,30300,30300,30300,30300,0
|
|
20230829,102400,133068850,30300,30300,30300,30300,12
|
|
20230829,102300,132705250,30350,30350,30350,30350,0
|
|
20230829,102200,132705250,30350,30300,30350,30300,35
|
|
20230829,102100,131644000,30300,30300,30300,30300,0
|
|
20230829,102000,131644000,30300,30300,30300,30300,0
|
|
20230829,101900,131644000,30300,30400,30400,30300,38
|
|
20230829,101800,130491150,30400,30400,30400,30400,0
|
|
20230829,101700,130491150,30400,30400,30400,30400,0
|
|
20230829,101600,130491150,30400,30400,30400,30400,0
|
|
20230829,101500,130491150,30400,30400,30400,30400,9
|
|
20230829,101400,130217550,30400,30450,30450,30400,10
|
|
20230829,101300,129913450,30400,30400,30400,30400,0
|
|
20230829,101200,129913450,30400,30400,30400,30400,0
|
|
20230829,101100,129913450,30400,30400,30400,30400,8
|
|
20230829,101000,129670250,30400,30400,30400,30400,0
|
|
20230829,100900,129670250,30400,30400,30450,30400,252
|
|
20230829,100800,122004200,30350,30350,30350,30350,4
|
|
20230829,100700,121882800,30350,30350,30350,30350,0
|
|
20230829,100600,121882800,30350,30350,30350,30350,163
|
|
20230829,100500,116935750,30350,30350,30350,30350,0
|
|
20230829,100400,116935750,30350,30350,30350,30350,0
|
|
20230829,100300,116935750,30350,30350,30350,30350,7
|
|
20230829,100200,116723300,30350,30350,30350,30350,15
|
|
20230829,100100,116268050,30400,30400,30400,30400,0
|
|
20230829,100000,116268050,30400,30400,30400,30400,0
|
|
20230829,095900,116268050,30400,30400,30400,30400,30
|
|
20230829,095800,115356050,30400,30400,30400,30400,0
|
|
20230829,095700,115356050,30400,30350,30400,30350,20
|
|
20230829,095600,114749000,30350,30350,30350,30350,11
|
|
20230829,095500,114415150,30350,30350,30350,30350,1
|
|
20230829,095400,114384800,30350,30350,30350,30350,191
|
|
20230829,095300,108587950,30350,30350,30350,30350,0
|
|
20230829,095200,108587950,30350,30350,30350,30350,15
|
|
20230829,095100,108132700,30350,30350,30350,30350,65
|
|
20230829,095000,106159950,30350,30350,30350,30350,0
|
|
20230829,094900,106159950,30350,30350,30350,30350,100
|
|
20230829,094800,103124950,30350,30350,30350,30350,0
|
|
20230829,094700,103124950,30350,30350,30350,30350,162
|
|
20230829,094600,98208250,30350,30350,30350,30350,0
|
|
20230829,094500,98208250,30350,30350,30350,30350,2
|
|
20230829,094400,98147550,30350,30350,30350,30350,3
|
|
20230829,094300,98056500,30350,30350,30350,30350,38
|
|
20230829,094200,96903200,30400,30400,30400,30400,0
|
|
20230829,094100,96903200,30400,30400,30400,30400,0
|
|
20230829,094000,96903200,30400,30350,30400,30350,66
|
|
20230829,093900,94899050,30350,30350,30350,30350,12
|
|
20230829,093800,94534850,30350,30350,30350,30350,0
|
|
20230829,093700,94534850,30350,30350,30350,30350,0
|
|
20230829,093600,94534850,30350,30350,30350,30350,0
|
|
20230829,093500,94534850,30350,30400,30400,30350,80
|
|
20230829,093400,92106350,30400,30300,30400,30300,61
|
|
20230829,093300,90256550,30300,30300,30300,30300,49
|
|
20230829,093200,88771850,30250,30250,30300,30250,90
|
|
20230829,093100,86045350,30300,30300,30300,30300,0
|
|
20230829,093000,86045350,30300,30300,30300,30300,0
|
|
20230829,092900,86045350,30300,30300,30300,30300,12
|
|
20230829,092800,85681750,30250,30200,30250,30200,420
|
|
20230829,092700,72995350,30150,30150,30150,30150,101
|
|
20230829,092600,69950200,30100,30050,30100,30050,179
|
|
20230829,092500,64567300,30100,30100,30100,30100,0
|
|
20230829,092400,64567300,30100,30100,30100,30050,527
|
|
20230829,092300,48705450,30050,30000,30050,30000,333
|
|
20230829,092200,38708800,30000,30000,30000,30000,0
|
|
20230829,092100,38708800,30000,30000,30000,30000,0
|
|
20230829,092000,38708800,30000,30000,30000,30000,0
|
|
20230829,091900,38708800,30000,30000,30000,30000,0
|
|
20230829,091800,38708800,30000,30000,30000,30000,79
|
|
20230829,091700,36338800,30100,30100,30100,30100,0
|
|
20230829,091600,36338800,30100,30100,30100,30100,0
|
|
20230829,091500,36338800,30100,30100,30100,30100,0
|
|
20230829,091400,36338800,30100,30100,30100,30050,235
|
|
20230829,091300,29274350,30100,30100,30100,30100,203
|
|
20230829,091200,23164050,30200,30200,30200,30200,0
|
|
20230829,091100,23164050,30200,30000,30250,30000,549
|
|
20230829,091000,6635500,30000,30000,30000,30000,0
|
|
20230829,090900,6635500,30000,30000,30000,30000,111
|
|
20230829,090800,3305500,30050,30050,30050,30050,1
|
|
20230829,090700,3275450,30050,30050,30050,30050,7
|
|
20230829,090600,3065100,30050,30050,30050,30050,22
|
|
20230829,090500,2404000,30050,30050,30050,30050,40
|
|
20230829,090400,1202000,30050,30050,30050,30050,0
|
|
20230829,090300,1202000,30050,30050,30050,30050,0
|
|
20230829,090200,1202000,30050,30050,30050,30050,40
|
|
20230829,090100,0,30000,30000,30000,30000,0
|
|
20230829,090000,0,30000,30000,30000,30000,0
|