588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,184500,46689550,8450,8450,8450,8450,326
|
|
20230829,184400,46689550,8450,8450,8450,8450,0
|
|
20230829,184300,46689550,8450,8450,8450,8450,0
|
|
20230829,184200,46689550,8450,8450,8450,8450,0
|
|
20230829,184100,46689550,8450,8450,8450,8450,0
|
|
20230829,184000,46689550,8450,8450,8450,8450,0
|
|
20230829,183900,46689550,8450,8450,8450,8450,0
|
|
20230829,183800,46689550,8450,8450,8450,8450,0
|
|
20230829,183700,46689550,8450,8450,8450,8450,0
|
|
20230829,183600,46689550,8450,8450,8450,8450,0
|
|
20230829,183500,46689550,8450,8450,8450,8450,0
|
|
20230829,183400,46689550,8450,8450,8450,8450,0
|
|
20230829,183300,46689550,8450,8450,8450,8450,0
|
|
20230829,183200,46689550,8450,8450,8450,8450,0
|
|
20230829,183100,46689550,8450,8450,8450,8450,0
|
|
20230829,183000,46689550,8450,8450,8450,8450,0
|
|
20230829,182900,46689550,8450,8450,8450,8450,0
|
|
20230829,182800,46689550,8450,8450,8450,8450,0
|
|
20230829,182700,46689550,8450,8450,8450,8450,0
|
|
20230829,182600,46689550,8450,8450,8450,8450,0
|
|
20230829,182500,46689550,8450,8450,8450,8450,0
|
|
20230829,182400,46689550,8450,8450,8450,8450,0
|
|
20230829,182300,46689550,8450,8450,8450,8450,0
|
|
20230829,182200,46689550,8450,8450,8450,8450,0
|
|
20230829,182100,46689550,8450,8450,8450,8450,0
|
|
20230829,182000,46689550,8450,8450,8450,8450,0
|
|
20230829,181900,46689550,8450,8450,8450,8450,0
|
|
20230829,181800,46689550,8450,8450,8450,8450,0
|
|
20230829,181700,46689550,8450,8450,8450,8450,0
|
|
20230829,181600,46689550,8450,8450,8450,8450,0
|
|
20230829,181500,46689550,8450,8450,8450,8450,326
|
|
20230829,181400,46689550,8450,8450,8450,8450,0
|
|
20230829,181300,46689550,8450,8450,8450,8450,0
|
|
20230829,181200,46689550,8450,8450,8450,8450,0
|
|
20230829,181100,46689550,8450,8450,8450,8450,0
|
|
20230829,181000,46689550,8450,8450,8450,8450,0
|
|
20230829,180900,46689550,8450,8450,8450,8450,0
|
|
20230829,180800,46689550,8450,8450,8450,8450,0
|
|
20230829,180700,46689550,8450,8450,8450,8450,0
|
|
20230829,180600,46689550,8450,8450,8450,8450,0
|
|
20230829,180500,46689550,8450,8450,8450,8450,0
|
|
20230829,180400,46689550,8450,8450,8450,8450,0
|
|
20230829,180300,46689550,8450,8450,8450,8450,0
|
|
20230829,180200,46689550,8450,8450,8450,8450,0
|
|
20230829,180100,46689550,8450,8450,8450,8450,0
|
|
20230829,180000,46689550,8450,8450,8450,8450,0
|
|
20230829,175900,46689550,8450,8450,8450,8450,0
|
|
20230829,175800,46689550,8450,8450,8450,8450,0
|
|
20230829,175700,46689550,8450,8450,8450,8450,0
|
|
20230829,175600,46689550,8450,8450,8450,8450,0
|
|
20230829,175500,46689550,8450,8450,8450,8450,0
|
|
20230829,175400,46689550,8450,8450,8450,8450,0
|
|
20230829,175300,46689550,8450,8450,8450,8450,0
|
|
20230829,175200,46689550,8450,8450,8450,8450,0
|
|
20230829,175100,46689550,8450,8450,8450,8450,0
|
|
20230829,175000,46689550,8450,8450,8450,8450,0
|
|
20230829,174900,46689550,8450,8450,8450,8450,0
|
|
20230829,174800,46689550,8450,8450,8450,8450,0
|
|
20230829,174700,46689550,8450,8450,8450,8450,0
|
|
20230829,174600,46689550,8450,8450,8450,8450,0
|
|
20230829,174500,46689550,8450,8450,8450,8450,326
|
|
20230829,174400,46689550,8450,8450,8450,8450,0
|
|
20230829,174300,46689550,8450,8450,8450,8450,0
|
|
20230829,174200,46689550,8450,8450,8450,8450,0
|
|
20230829,174100,46689550,8450,8450,8450,8450,0
|
|
20230829,174000,46689550,8450,8450,8450,8450,0
|
|
20230829,173900,46689550,8450,8450,8450,8450,0
|
|
20230829,173800,46689550,8450,8450,8450,8450,0
|
|
20230829,173700,46689550,8450,8450,8450,8450,0
|
|
20230829,173600,46689550,8450,8450,8450,8450,0
|
|
20230829,173500,46689550,8450,8450,8450,8450,0
|
|
20230829,173400,46689550,8450,8450,8450,8450,0
|
|
20230829,173300,46689550,8450,8450,8450,8450,0
|
|
20230829,173200,46689550,8450,8450,8450,8450,0
|
|
20230829,173100,46689550,8450,8450,8450,8450,0
|
|
20230829,173000,46689550,8450,8450,8450,8450,0
|
|
20230829,172900,46689550,8450,8450,8450,8450,0
|
|
20230829,172800,46689550,8450,8450,8450,8450,0
|
|
20230829,172700,46689550,8450,8450,8450,8450,0
|
|
20230829,172600,46689550,8450,8450,8450,8450,0
|
|
20230829,172500,46689550,8450,8450,8450,8450,0
|
|
20230829,172400,46689550,8450,8450,8450,8450,0
|
|
20230829,172300,46689550,8450,8450,8450,8450,0
|
|
20230829,172200,46689550,8450,8450,8450,8450,0
|
|
20230829,172100,46689550,8450,8450,8450,8450,0
|
|
20230829,172000,46689550,8450,8450,8450,8450,0
|
|
20230829,171900,46689550,8450,8450,8450,8450,0
|
|
20230829,171800,46689550,8450,8450,8450,8450,0
|
|
20230829,171700,46689550,8450,8450,8450,8450,0
|
|
20230829,171600,46689550,8450,8450,8450,8450,0
|
|
20230829,171500,46689550,8450,8450,8450,8450,326
|
|
20230829,171400,46689550,8450,8450,8450,8450,0
|
|
20230829,171300,46689550,8450,8450,8450,8450,0
|
|
20230829,171200,46689550,8450,8450,8450,8450,0
|
|
20230829,171100,46689550,8450,8450,8450,8450,0
|
|
20230829,171000,46689550,8450,8450,8450,8450,0
|
|
20230829,170900,46689550,8450,8450,8450,8450,0
|
|
20230829,170800,46689550,8450,8450,8450,8450,0
|
|
20230829,170700,46689550,8450,8450,8450,8450,0
|
|
20230829,170600,46689550,8450,8450,8450,8450,0
|
|
20230829,170500,46689550,8450,8450,8450,8450,0
|
|
20230829,170400,46689550,8450,8450,8450,8450,0
|
|
20230829,170300,46689550,8450,8450,8450,8450,0
|
|
20230829,170200,46689550,8450,8450,8450,8450,0
|
|
20230829,170100,46689550,8450,8450,8450,8450,0
|
|
20230829,170000,46689550,8450,8450,8450,8450,0
|
|
20230829,165900,46689550,8450,8450,8450,8450,0
|
|
20230829,165800,46689550,8450,8450,8450,8450,0
|
|
20230829,165700,46689550,8450,8450,8450,8450,0
|
|
20230829,165600,46689550,8450,8450,8450,8450,0
|
|
20230829,165500,46689550,8450,8450,8450,8450,0
|
|
20230829,165400,46689550,8450,8450,8450,8450,0
|
|
20230829,165300,46689550,8450,8450,8450,8450,0
|
|
20230829,165200,46689550,8450,8450,8450,8450,0
|
|
20230829,165100,46689550,8450,8450,8450,8450,0
|
|
20230829,165000,46689550,8450,8450,8450,8450,0
|
|
20230829,164900,46689550,8450,8450,8450,8450,0
|
|
20230829,164800,46689550,8450,8450,8450,8450,0
|
|
20230829,164700,46689550,8450,8450,8450,8450,0
|
|
20230829,164600,46689550,8450,8450,8450,8450,0
|
|
20230829,164500,46689550,8450,8450,8450,8450,326
|
|
20230829,164400,46689550,8450,8450,8450,8450,0
|
|
20230829,164300,46689550,8450,8450,8450,8450,0
|
|
20230829,164200,46689550,8450,8450,8450,8450,0
|
|
20230829,164100,46689550,8450,8450,8450,8450,0
|
|
20230829,164000,46689550,8450,8450,8450,8450,0
|
|
20230829,163900,46689550,8450,8450,8450,8450,0
|
|
20230829,163800,46689550,8450,8450,8450,8450,0
|
|
20230829,163700,46689550,8450,8450,8450,8450,0
|
|
20230829,163600,46689550,8450,8450,8450,8450,0
|
|
20230829,163500,46689550,8450,8450,8450,8450,0
|
|
20230829,163400,46689550,8450,8450,8450,8450,0
|
|
20230829,163300,46689550,8450,8450,8450,8450,0
|
|
20230829,163200,46689550,8450,8450,8450,8450,0
|
|
20230829,163100,46689550,8450,8450,8450,8450,0
|
|
20230829,163000,46689550,8450,8450,8450,8450,0
|
|
20230829,162900,46689550,8450,8450,8450,8450,0
|
|
20230829,162800,46689550,8450,8450,8450,8450,0
|
|
20230829,162700,46689550,8450,8450,8450,8450,0
|
|
20230829,162600,46689550,8450,8450,8450,8450,0
|
|
20230829,162500,46689550,8450,8450,8450,8450,0
|
|
20230829,162400,46689550,8450,8450,8450,8450,0
|
|
20230829,162300,46689550,8450,8450,8450,8450,0
|
|
20230829,162200,46689550,8450,8450,8450,8450,0
|
|
20230829,162100,46689550,8450,8450,8450,8450,0
|
|
20230829,162000,46689550,8450,8450,8450,8450,0
|
|
20230829,161900,46689550,8450,8450,8450,8450,0
|
|
20230829,161800,46689550,8450,8450,8450,8450,0
|
|
20230829,161700,46689550,8450,8450,8450,8450,0
|
|
20230829,161600,46689550,8450,8450,8450,8450,0
|
|
20230829,161500,46689550,8450,8450,8450,8450,326
|
|
20230829,161400,46689550,8450,8450,8450,8450,0
|
|
20230829,161300,46689550,8450,8450,8450,8450,0
|
|
20230829,161200,46689550,8450,8450,8450,8450,0
|
|
20230829,161100,46689550,8450,8450,8450,8450,0
|
|
20230829,161000,46689550,8450,8450,8450,8450,0
|
|
20230829,160900,46689550,8450,8450,8450,8450,0
|
|
20230829,160800,46689550,8450,8450,8450,8450,0
|
|
20230829,160700,46689550,8450,8450,8450,8450,0
|
|
20230829,160600,46689550,8450,8450,8450,8450,0
|
|
20230829,160500,46689550,8450,8450,8450,8450,0
|
|
20230829,160400,46689550,8450,8450,8450,8450,0
|
|
20230829,160300,46689550,8450,8450,8450,8450,0
|
|
20230829,160200,46689550,8450,8450,8450,8450,0
|
|
20230829,160100,46689550,8450,8450,8450,8450,0
|
|
20230829,160000,46689550,8450,8450,8450,8450,0
|
|
20230829,155900,46689550,8450,8450,8450,8450,0
|
|
20230829,155800,46689550,8450,8450,8450,8450,0
|
|
20230829,155700,46689550,8450,8450,8450,8450,0
|
|
20230829,155600,46689550,8450,8450,8450,8450,0
|
|
20230829,155500,46689550,8450,8450,8450,8450,0
|
|
20230829,155400,46689550,8450,8450,8450,8450,0
|
|
20230829,155300,46689550,8450,8450,8450,8450,0
|
|
20230829,155200,46689550,8450,8450,8450,8450,0
|
|
20230829,155100,46689550,8450,8450,8450,8450,0
|
|
20230829,155000,46689550,8450,8450,8450,8450,0
|
|
20230829,154900,46689550,8450,8450,8450,8450,0
|
|
20230829,154800,46689550,8450,8450,8450,8450,0
|
|
20230829,154700,46689550,8450,8450,8450,8450,0
|
|
20230829,154600,46689550,8450,8450,8450,8450,0
|
|
20230829,154500,46689550,8450,8450,8450,8450,326
|
|
20230829,154400,46689550,8450,8450,8450,8450,0
|
|
20230829,154300,46689550,8450,8450,8450,8450,0
|
|
20230829,154200,46689550,8450,8450,8450,8450,0
|
|
20230829,154100,46689550,8450,8450,8450,8450,0
|
|
20230829,154000,46689550,8450,8450,8450,8450,0
|
|
20230829,153900,46689550,8450,8450,8450,8450,0
|
|
20230829,153800,46689550,8450,8450,8450,8450,0
|
|
20230829,153700,46689550,8450,8450,8450,8450,0
|
|
20230829,153600,46689550,8450,8450,8450,8450,0
|
|
20230829,153500,46689550,8450,8450,8450,8450,0
|
|
20230829,153400,46689550,8450,8450,8450,8450,0
|
|
20230829,153300,46689550,8450,8450,8450,8450,0
|
|
20230829,153200,46689550,8450,8450,8450,8450,0
|
|
20230829,153100,46689550,8450,8450,8450,8450,0
|
|
20230829,153000,46689550,8450,8450,8450,8450,326
|
|
20230829,152900,43934850,8400,8400,8400,8400,0
|
|
20230829,152800,43934850,8400,8400,8400,8400,0
|
|
20230829,152700,43934850,8400,8400,8400,8400,0
|
|
20230829,152600,43934850,8400,8400,8400,8400,0
|
|
20230829,152500,43934850,8400,8400,8400,8400,0
|
|
20230829,152400,43934850,8400,8400,8400,8400,0
|
|
20230829,152300,43934850,8400,8400,8400,8400,0
|
|
20230829,152200,43934850,8400,8400,8400,8400,0
|
|
20230829,152100,43934850,8400,8400,8400,8400,0
|
|
20230829,152000,43934850,8400,8400,8400,8400,0
|
|
20230829,151900,43934850,8400,8400,8400,8400,1
|
|
20230829,151800,43926450,8390,8390,8390,8390,0
|
|
20230829,151700,43926450,8390,8390,8390,8390,0
|
|
20230829,151600,43926450,8390,8390,8390,8390,0
|
|
20230829,151500,43926450,8390,8390,8390,8390,0
|
|
20230829,151400,43926450,8390,8390,8390,8390,0
|
|
20230829,151300,43926450,8390,8390,8390,8390,0
|
|
20230829,151200,43926450,8390,8390,8390,8390,0
|
|
20230829,151100,43926450,8390,8390,8390,8390,0
|
|
20230829,151000,43926450,8390,8390,8390,8390,118
|
|
20230829,150900,42936430,8400,8400,8400,8400,0
|
|
20230829,150800,42936430,8400,8400,8400,8400,0
|
|
20230829,150700,42936430,8400,8400,8400,8400,0
|
|
20230829,150600,42936430,8400,8400,8400,8400,30
|
|
20230829,150500,42684430,8400,8400,8400,8400,4
|
|
20230829,150400,42650830,8400,8400,8400,8400,0
|
|
20230829,150300,42650830,8400,8400,8400,8400,89
|
|
20230829,150200,41903230,8400,8400,8400,8400,50
|
|
20230829,150100,41483230,8400,8400,8400,8400,0
|
|
20230829,150000,41483230,8400,8400,8400,8400,0
|
|
20230829,145900,41483230,8400,8400,8400,8400,204
|
|
20230829,145800,39769630,8400,8400,8400,8400,0
|
|
20230829,145700,39769630,8400,8400,8400,8400,0
|
|
20230829,145600,39769630,8400,8400,8400,8400,0
|
|
20230829,145500,39769630,8400,8400,8400,8400,0
|
|
20230829,145400,39769630,8400,8400,8400,8400,0
|
|
20230829,145300,39769630,8400,8400,8400,8400,47
|
|
20230829,145200,39374830,8410,8410,8410,8410,0
|
|
20230829,145100,39374830,8410,8410,8410,8410,1
|
|
20230829,145000,39366420,8410,8410,8410,8410,0
|
|
20230829,144900,39366420,8410,8410,8410,8410,0
|
|
20230829,144800,39366420,8410,8410,8410,8410,0
|
|
20230829,144700,39366420,8410,8410,8410,8410,0
|
|
20230829,144600,39366420,8410,8410,8410,8410,0
|
|
20230829,144500,39366420,8410,8410,8410,8410,0
|
|
20230829,144400,39366420,8410,8410,8410,8410,0
|
|
20230829,144300,39366420,8410,8410,8410,8410,0
|
|
20230829,144200,39366420,8410,8410,8410,8410,1
|
|
20230829,144100,39358010,8410,8410,8410,8410,726
|
|
20230829,144000,33252350,8410,8410,8410,8410,0
|
|
20230829,143900,33252350,8410,8410,8410,8410,0
|
|
20230829,143800,33252350,8410,8410,8410,8410,0
|
|
20230829,143700,33252350,8410,8410,8410,8410,0
|
|
20230829,143600,33252350,8410,8410,8410,8410,0
|
|
20230829,143500,33252350,8410,8410,8410,8410,0
|
|
20230829,143400,33252350,8410,8410,8410,8410,0
|
|
20230829,143300,33252350,8410,8410,8410,8410,0
|
|
20230829,143200,33252350,8410,8410,8410,8410,4
|
|
20230829,143100,33218710,8430,8430,8430,8430,0
|
|
20230829,143000,33218710,8430,8430,8430,8430,0
|
|
20230829,142900,33218710,8430,8430,8430,8430,0
|
|
20230829,142800,33218710,8430,8430,8430,8430,0
|
|
20230829,142700,33218710,8430,8430,8430,8430,0
|
|
20230829,142600,33218710,8430,8430,8430,8430,0
|
|
20230829,142500,33218710,8430,8430,8430,8430,0
|
|
20230829,142400,33218710,8430,8430,8430,8430,0
|
|
20230829,142300,33218710,8430,8430,8430,8430,0
|
|
20230829,142200,33218710,8430,8430,8430,8430,0
|
|
20230829,142100,33218710,8430,8430,8430,8430,0
|
|
20230829,142000,33218710,8430,8430,8430,8430,260
|
|
20230829,141900,31026910,8410,8410,8410,8410,0
|
|
20230829,141800,31026910,8410,8410,8410,8410,0
|
|
20230829,141700,31026910,8410,8410,8410,8410,0
|
|
20230829,141600,31026910,8410,8410,8410,8410,0
|
|
20230829,141500,31026910,8410,8410,8410,8410,0
|
|
20230829,141400,31026910,8410,8410,8410,8410,416
|
|
20230829,141300,27528350,8410,8410,8410,8410,0
|
|
20230829,141200,27528350,8410,8410,8410,8410,179
|
|
20230829,141100,26022960,8410,8410,8410,8410,10
|
|
20230829,141000,25938860,8420,8420,8420,8420,0
|
|
20230829,140900,25938860,8420,8420,8420,8420,0
|
|
20230829,140800,25938860,8420,8420,8420,8420,0
|
|
20230829,140700,25938860,8420,8420,8420,8420,0
|
|
20230829,140600,25938860,8420,8420,8420,8420,0
|
|
20230829,140500,25938860,8420,8420,8420,8420,0
|
|
20230829,140400,25938860,8420,8420,8420,8420,0
|
|
20230829,140300,25938860,8420,8420,8420,8420,8
|
|
20230829,140200,25871500,8430,8430,8430,8430,0
|
|
20230829,140100,25871500,8430,8430,8430,8430,0
|
|
20230829,140000,25871500,8430,8430,8430,8430,0
|
|
20230829,135900,25871500,8430,8430,8430,8430,0
|
|
20230829,135800,25871500,8430,8430,8430,8430,10
|
|
20230829,135700,25787200,8430,8430,8430,8430,0
|
|
20230829,135600,25787200,8430,8430,8430,8430,0
|
|
20230829,135500,25787200,8430,8430,8430,8430,0
|
|
20230829,135400,25787200,8430,8430,8430,8430,0
|
|
20230829,135300,25787200,8430,8430,8430,8430,0
|
|
20230829,135200,25787200,8430,8430,8430,8430,0
|
|
20230829,135100,25787200,8430,8430,8430,8430,0
|
|
20230829,135000,25787200,8430,8430,8430,8430,0
|
|
20230829,134900,25787200,8430,8430,8430,8430,0
|
|
20230829,134800,25787200,8430,8430,8430,8430,0
|
|
20230829,134700,25787200,8430,8430,8430,8430,0
|
|
20230829,134600,25787200,8430,8430,8430,8430,0
|
|
20230829,134500,25787200,8430,8430,8430,8430,0
|
|
20230829,134400,25787200,8430,8430,8430,8430,0
|
|
20230829,134300,25787200,8430,8430,8430,8430,0
|
|
20230829,134200,25787200,8430,8430,8430,8430,0
|
|
20230829,134100,25787200,8430,8430,8430,8430,50
|
|
20230829,134000,25365700,8430,8430,8430,8430,100
|
|
20230829,133900,24522700,8410,8410,8410,8410,0
|
|
20230829,133800,24522700,8410,8410,8410,8410,0
|
|
20230829,133700,24522700,8410,8410,8410,8410,0
|
|
20230829,133600,24522700,8410,8410,8410,8410,0
|
|
20230829,133500,24522700,8410,8410,8410,8410,0
|
|
20230829,133400,24522700,8410,8410,8410,8410,0
|
|
20230829,133300,24522700,8410,8410,8410,8410,0
|
|
20230829,133200,24522700,8410,8410,8410,8410,0
|
|
20230829,133100,24522700,8410,8410,8410,8410,0
|
|
20230829,133000,24522700,8410,8410,8410,8410,0
|
|
20230829,132900,24522700,8410,8410,8410,8410,0
|
|
20230829,132800,24522700,8410,8410,8410,8410,0
|
|
20230829,132700,24522700,8410,8410,8410,8410,0
|
|
20230829,132600,24522700,8410,8410,8410,8410,0
|
|
20230829,132500,24522700,8410,8410,8410,8410,0
|
|
20230829,132400,24522700,8410,8410,8410,8410,0
|
|
20230829,132300,24522700,8410,8410,8410,8410,0
|
|
20230829,132200,24522700,8410,8410,8410,8410,0
|
|
20230829,132100,24522700,8410,8410,8410,8410,0
|
|
20230829,132000,24522700,8410,8410,8410,8410,0
|
|
20230829,131900,24522700,8410,8410,8410,8410,0
|
|
20230829,131800,24522700,8410,8410,8410,8410,0
|
|
20230829,131700,24522700,8410,8410,8410,8410,0
|
|
20230829,131600,24522700,8410,8410,8410,8410,0
|
|
20230829,131500,24522700,8410,8410,8410,8410,0
|
|
20230829,131400,24522700,8410,8410,8410,8410,0
|
|
20230829,131300,24522700,8410,8410,8410,8410,0
|
|
20230829,131200,24522700,8410,8410,8410,8410,0
|
|
20230829,131100,24522700,8410,8410,8410,8410,0
|
|
20230829,131000,24522700,8410,8410,8410,8410,0
|
|
20230829,130900,24522700,8410,8410,8410,8410,0
|
|
20230829,130800,24522700,8410,8410,8410,8410,0
|
|
20230829,130700,24522700,8410,8410,8410,8410,0
|
|
20230829,130600,24522700,8410,8410,8410,8410,0
|
|
20230829,130500,24522700,8410,8410,8410,8410,0
|
|
20230829,130400,24522700,8410,8410,8410,8410,0
|
|
20230829,130300,24522700,8410,8410,8410,8410,0
|
|
20230829,130200,24522700,8410,8410,8410,8410,0
|
|
20230829,130100,24522700,8410,8410,8410,8410,0
|
|
20230829,130000,24522700,8410,8410,8410,8410,0
|
|
20230829,125900,24522700,8410,8410,8410,8410,0
|
|
20230829,125800,24522700,8410,8410,8410,8410,0
|
|
20230829,125700,24522700,8410,8410,8410,8410,0
|
|
20230829,125600,24522700,8410,8410,8410,8410,0
|
|
20230829,125500,24522700,8410,8410,8410,8410,0
|
|
20230829,125400,24522700,8410,8410,8410,8410,0
|
|
20230829,125300,24522700,8410,8410,8410,8410,0
|
|
20230829,125200,24522700,8410,8410,8410,8410,0
|
|
20230829,125100,24522700,8410,8410,8410,8410,0
|
|
20230829,125000,24522700,8410,8410,8410,8410,0
|
|
20230829,124900,24522700,8410,8410,8410,8410,0
|
|
20230829,124800,24522700,8410,8410,8410,8410,0
|
|
20230829,124700,24522700,8410,8410,8410,8410,0
|
|
20230829,124600,24522700,8410,8410,8410,8410,0
|
|
20230829,124500,24522700,8410,8410,8410,8410,0
|
|
20230829,124400,24522700,8410,8410,8410,8410,0
|
|
20230829,124300,24522700,8410,8410,8410,8410,0
|
|
20230829,124200,24522700,8410,8410,8410,8410,0
|
|
20230829,124100,24522700,8410,8410,8410,8410,0
|
|
20230829,124000,24522700,8410,8410,8410,8410,0
|
|
20230829,123900,24522700,8410,8410,8410,8410,119
|
|
20230829,123800,23521910,8400,8400,8400,8400,0
|
|
20230829,123700,23521910,8400,8400,8400,8400,0
|
|
20230829,123600,23521910,8400,8400,8400,8400,0
|
|
20230829,123500,23521910,8400,8400,8400,8400,0
|
|
20230829,123400,23521910,8400,8400,8400,8400,0
|
|
20230829,123300,23521910,8400,8400,8400,8400,0
|
|
20230829,123200,23521910,8400,8400,8400,8400,0
|
|
20230829,123100,23521910,8400,8400,8400,8400,0
|
|
20230829,123000,23521910,8400,8400,8400,8400,0
|
|
20230829,122900,23521910,8400,8400,8400,8400,0
|
|
20230829,122800,23521910,8400,8400,8400,8400,0
|
|
20230829,122700,23521910,8400,8400,8400,8400,16
|
|
20230829,122600,23387510,8400,8400,8400,8400,0
|
|
20230829,122500,23387510,8400,8400,8400,8400,0
|
|
20230829,122400,23387510,8400,8400,8400,8400,0
|
|
20230829,122300,23387510,8400,8400,8400,8400,0
|
|
20230829,122200,23387510,8400,8400,8400,8400,107
|
|
20230829,122100,22488710,8400,8400,8400,8400,0
|
|
20230829,122000,22488710,8400,8400,8400,8400,1
|
|
20230829,121900,22480310,8410,8410,8410,8410,0
|
|
20230829,121800,22480310,8410,8410,8410,8410,0
|
|
20230829,121700,22480310,8410,8410,8410,8410,0
|
|
20230829,121600,22480310,8410,8410,8410,8410,0
|
|
20230829,121500,22480310,8410,8410,8410,8410,1
|
|
20230829,121400,22471900,8410,8410,8410,8410,0
|
|
20230829,121300,22471900,8410,8410,8410,8410,0
|
|
20230829,121200,22471900,8410,8410,8410,8410,1
|
|
20230829,121100,22463490,8410,8410,8410,8410,0
|
|
20230829,121000,22463490,8410,8410,8410,8410,0
|
|
20230829,120900,22463490,8410,8410,8410,8410,0
|
|
20230829,120800,22463490,8410,8410,8410,8410,0
|
|
20230829,120700,22463490,8410,8410,8410,8410,0
|
|
20230829,120600,22463490,8410,8410,8410,8410,0
|
|
20230829,120500,22463490,8410,8410,8410,8410,0
|
|
20230829,120400,22463490,8410,8410,8410,8410,0
|
|
20230829,120300,22463490,8410,8410,8410,8410,0
|
|
20230829,120200,22463490,8410,8410,8410,8410,0
|
|
20230829,120100,22463490,8410,8410,8410,8410,0
|
|
20230829,120000,22463490,8410,8410,8410,8410,0
|
|
20230829,115900,22463490,8410,8410,8410,8410,0
|
|
20230829,115800,22463490,8410,8410,8410,8410,0
|
|
20230829,115700,22463490,8410,8410,8410,8410,0
|
|
20230829,115600,22463490,8410,8410,8410,8410,8
|
|
20230829,115500,22396210,8410,8410,8410,8410,0
|
|
20230829,115400,22396210,8410,8410,8410,8410,0
|
|
20230829,115300,22396210,8410,8410,8410,8410,0
|
|
20230829,115200,22396210,8410,8410,8410,8410,0
|
|
20230829,115100,22396210,8410,8410,8410,8410,0
|
|
20230829,115000,22396210,8410,8410,8410,8410,0
|
|
20230829,114900,22396210,8410,8410,8410,8410,0
|
|
20230829,114800,22396210,8410,8410,8410,8410,0
|
|
20230829,114700,22396210,8410,8410,8410,8410,0
|
|
20230829,114600,22396210,8410,8410,8410,8410,0
|
|
20230829,114500,22396210,8410,8410,8410,8410,0
|
|
20230829,114400,22396210,8410,8410,8410,8410,0
|
|
20230829,114300,22396210,8410,8410,8410,8410,0
|
|
20230829,114200,22396210,8410,8410,8410,8410,0
|
|
20230829,114100,22396210,8410,8410,8410,8410,0
|
|
20230829,114000,22396210,8410,8410,8410,8410,0
|
|
20230829,113900,22396210,8410,8410,8410,8410,0
|
|
20230829,113800,22396210,8410,8410,8410,8410,0
|
|
20230829,113700,22396210,8410,8410,8410,8410,0
|
|
20230829,113600,22396210,8410,8410,8410,8410,0
|
|
20230829,113500,22396210,8410,8410,8410,8410,0
|
|
20230829,113400,22396210,8410,8410,8410,8410,0
|
|
20230829,113300,22396210,8410,8410,8410,8410,0
|
|
20230829,113200,22396210,8410,8410,8410,8410,0
|
|
20230829,113100,22396210,8410,8410,8410,8410,0
|
|
20230829,113000,22396210,8410,8410,8410,8410,0
|
|
20230829,112900,22396210,8410,8410,8410,8410,0
|
|
20230829,112800,22396210,8410,8410,8410,8410,0
|
|
20230829,112700,22396210,8410,8410,8410,8410,0
|
|
20230829,112600,22396210,8410,8410,8410,8410,0
|
|
20230829,112500,22396210,8410,8410,8410,8410,0
|
|
20230829,112400,22396210,8410,8410,8410,8410,0
|
|
20230829,112300,22396210,8410,8410,8410,8410,0
|
|
20230829,112200,22396210,8410,8410,8410,8410,0
|
|
20230829,112100,22396210,8410,8410,8410,8410,0
|
|
20230829,112000,22396210,8410,8410,8410,8410,0
|
|
20230829,111900,22396210,8410,8410,8410,8410,0
|
|
20230829,111800,22396210,8410,8410,8410,8410,0
|
|
20230829,111700,22396210,8410,8410,8410,8410,0
|
|
20230829,111600,22396210,8410,8410,8410,8410,0
|
|
20230829,111500,22396210,8410,8410,8410,8410,0
|
|
20230829,111400,22396210,8410,8410,8410,8410,0
|
|
20230829,111300,22396210,8410,8410,8410,8410,0
|
|
20230829,111200,22396210,8410,8410,8410,8410,0
|
|
20230829,111100,22396210,8410,8410,8410,8410,0
|
|
20230829,111000,22396210,8410,8410,8410,8410,0
|
|
20230829,110900,22396210,8410,8410,8410,8410,0
|
|
20230829,110800,22396210,8410,8410,8410,8410,0
|
|
20230829,110700,22396210,8410,8410,8410,8410,0
|
|
20230829,110600,22396210,8410,8410,8410,8410,73
|
|
20230829,110500,21782280,8410,8410,8410,8410,0
|
|
20230829,110400,21782280,8410,8410,8410,8410,0
|
|
20230829,110300,21782280,8410,8410,8410,8410,118
|
|
20230829,110200,20789900,8410,8410,8410,8410,0
|
|
20230829,110100,20789900,8410,8410,8410,8410,0
|
|
20230829,110000,20789900,8410,8410,8410,8410,0
|
|
20230829,105900,20789900,8410,8410,8410,8410,0
|
|
20230829,105800,20789900,8410,8410,8410,8410,0
|
|
20230829,105700,20789900,8410,8410,8410,8410,0
|
|
20230829,105600,20789900,8410,8410,8410,8410,0
|
|
20230829,105500,20789900,8410,8410,8410,8410,0
|
|
20230829,105400,20789900,8410,8410,8410,8410,0
|
|
20230829,105300,20789900,8410,8410,8410,8410,0
|
|
20230829,105200,20789900,8410,8410,8410,8410,35
|
|
20230829,105100,20495550,8410,8410,8410,8410,0
|
|
20230829,105000,20495550,8410,8410,8410,8410,0
|
|
20230829,104900,20495550,8410,8410,8410,8410,0
|
|
20230829,104800,20495550,8410,8410,8410,8410,0
|
|
20230829,104700,20495550,8410,8410,8410,8410,0
|
|
20230829,104600,20495550,8410,8410,8410,8410,65
|
|
20230829,104500,19948900,8410,8410,8410,8410,5
|
|
20230829,104400,19906850,8500,8450,8500,8340,1142
|
|
20230829,104300,10298960,8460,8460,8460,8460,0
|
|
20230829,104200,10298960,8460,8460,8460,8460,5
|
|
20230829,104100,10256660,8460,8460,8460,8460,0
|
|
20230829,104000,10256660,8460,8460,8460,8460,0
|
|
20230829,103900,10256660,8460,8460,8460,8460,0
|
|
20230829,103800,10256660,8460,8460,8460,8460,47
|
|
20230829,103700,9859040,8450,8450,8450,8450,2
|
|
20230829,103600,9842140,8450,8450,8450,8450,2
|
|
20230829,103500,9825240,8450,8450,8450,8450,63
|
|
20230829,103400,9292890,8460,8460,8460,8460,0
|
|
20230829,103300,9292890,8460,8460,8460,8460,0
|
|
20230829,103200,9292890,8460,8460,8460,8460,0
|
|
20230829,103100,9292890,8460,8460,8460,8460,0
|
|
20230829,103000,9292890,8460,8460,8460,8460,0
|
|
20230829,102900,9292890,8460,8460,8460,8460,0
|
|
20230829,102800,9292890,8460,8460,8460,8460,0
|
|
20230829,102700,9292890,8460,8460,8460,8460,0
|
|
20230829,102600,9292890,8460,8460,8460,8460,0
|
|
20230829,102500,9292890,8460,8460,8460,8460,0
|
|
20230829,102400,9292890,8460,8460,8460,8460,0
|
|
20230829,102300,9292890,8460,8460,8460,8460,0
|
|
20230829,102200,9292890,8460,8460,8460,8460,0
|
|
20230829,102100,9292890,8460,8460,8460,8460,0
|
|
20230829,102000,9292890,8460,8460,8460,8460,0
|
|
20230829,101900,9292890,8460,8460,8460,8460,0
|
|
20230829,101800,9292890,8460,8460,8460,8460,0
|
|
20230829,101700,9292890,8460,8460,8460,8460,0
|
|
20230829,101600,9292890,8460,8460,8460,8460,0
|
|
20230829,101500,9292890,8460,8460,8460,8460,0
|
|
20230829,101400,9292890,8460,8460,8460,8460,0
|
|
20230829,101300,9292890,8460,8460,8460,8460,0
|
|
20230829,101200,9292890,8460,8460,8460,8460,59
|
|
20230829,101100,8793750,8420,8420,8420,8420,0
|
|
20230829,101000,8793750,8420,8420,8420,8420,0
|
|
20230829,100900,8793750,8420,8420,8420,8420,0
|
|
20230829,100800,8793750,8420,8420,8420,8420,0
|
|
20230829,100700,8793750,8420,8420,8420,8420,0
|
|
20230829,100600,8793750,8420,8420,8420,8420,0
|
|
20230829,100500,8793750,8420,8420,8420,8420,0
|
|
20230829,100400,8793750,8420,8420,8420,8420,0
|
|
20230829,100300,8793750,8420,8420,8420,8420,0
|
|
20230829,100200,8793750,8420,8420,8420,8420,0
|
|
20230829,100100,8793750,8420,8420,8420,8420,0
|
|
20230829,100000,8793750,8420,8420,8420,8420,0
|
|
20230829,095900,8793750,8420,8420,8420,8420,0
|
|
20230829,095800,8793750,8420,8420,8420,8420,0
|
|
20230829,095700,8793750,8420,8420,8420,8420,0
|
|
20230829,095600,8793750,8420,8420,8420,8420,0
|
|
20230829,095500,8793750,8420,8420,8420,8420,0
|
|
20230829,095400,8793750,8420,8420,8420,8420,0
|
|
20230829,095300,8793750,8420,8420,8420,8420,0
|
|
20230829,095200,8793750,8420,8420,8420,8420,0
|
|
20230829,095100,8793750,8420,8420,8420,8420,0
|
|
20230829,095000,8793750,8420,8420,8420,8420,0
|
|
20230829,094900,8793750,8420,8420,8420,8420,0
|
|
20230829,094800,8793750,8420,8420,8420,8420,0
|
|
20230829,094700,8793750,8420,8420,8420,8420,0
|
|
20230829,094600,8793750,8420,8420,8420,8420,0
|
|
20230829,094500,8793750,8420,8420,8420,8420,0
|
|
20230829,094400,8793750,8420,8420,8420,8420,0
|
|
20230829,094300,8793750,8420,8420,8420,8420,0
|
|
20230829,094200,8793750,8420,8420,8420,8420,0
|
|
20230829,094100,8793750,8420,8420,8420,8420,0
|
|
20230829,094000,8793750,8420,8420,8420,8420,0
|
|
20230829,093900,8793750,8420,8420,8420,8420,0
|
|
20230829,093800,8793750,8420,8420,8420,8420,0
|
|
20230829,093700,8793750,8420,8420,8420,8420,0
|
|
20230829,093600,8793750,8420,8420,8420,8420,0
|
|
20230829,093500,8793750,8420,8420,8420,8420,0
|
|
20230829,093400,8793750,8420,8420,8420,8420,0
|
|
20230829,093300,8793750,8420,8420,8420,8420,0
|
|
20230829,093200,8793750,8420,8420,8420,8420,0
|
|
20230829,093100,8793750,8420,8420,8420,8420,0
|
|
20230829,093000,8793750,8420,8420,8420,8420,120
|
|
20230829,092900,7783350,8450,8450,8450,8450,0
|
|
20230829,092800,7783350,8450,8450,8450,8450,0
|
|
20230829,092700,7783350,8450,8450,8450,8450,0
|
|
20230829,092600,7783350,8450,8450,8450,8450,0
|
|
20230829,092500,7783350,8450,8450,8450,8450,2
|
|
20230829,092400,7766450,8450,8450,8450,8450,100
|
|
20230829,092300,6921450,8450,8450,8450,8450,0
|
|
20230829,092200,6921450,8450,8450,8450,8450,2
|
|
20230829,092100,6904550,8450,8450,8450,8450,1
|
|
20230829,092000,6896100,8410,8410,8410,8410,0
|
|
20230829,091900,6896100,8410,8410,8410,8410,448
|
|
20230829,091800,3128420,8400,8400,8400,8400,0
|
|
20230829,091700,3128420,8400,8400,8400,8400,0
|
|
20230829,091600,3128420,8400,8400,8400,8400,0
|
|
20230829,091500,3128420,8400,8400,8400,8400,0
|
|
20230829,091400,3128420,8400,8400,8400,8400,0
|
|
20230829,091300,3128420,8400,8400,8400,8400,0
|
|
20230829,091200,3128420,8400,8400,8400,8400,0
|
|
20230829,091100,3128420,8400,8400,8400,8400,1
|
|
20230829,091000,3120020,8400,8400,8400,8400,0
|
|
20230829,090900,3120020,8400,8430,8430,8400,362
|
|
20230829,090800,75690,8410,8410,8410,8410,0
|
|
20230829,090700,75690,8410,8410,8410,8410,0
|
|
20230829,090600,75690,8410,8410,8410,8410,0
|
|
20230829,090500,75690,8410,8410,8410,8410,0
|
|
20230829,090400,75690,8410,8410,8410,8410,0
|
|
20230829,090300,75690,8410,8410,8410,8410,0
|
|
20230829,090200,75690,8410,8410,8410,8410,0
|
|
20230829,090100,75690,8410,8410,8410,8410,0
|
|
20230829,090000,75690,8410,8410,8410,8410,9
|