613 lines
28 KiB
CSV
613 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,191000,85356380,7610,7610,7610,7610,11
|
|
20230828,190900,85356380,7610,7610,7610,7610,0
|
|
20230828,190800,85356380,7610,7610,7610,7610,0
|
|
20230828,190700,85356380,7610,7610,7610,7610,0
|
|
20230828,190600,85356380,7610,7610,7610,7610,0
|
|
20230828,190500,85356380,7610,7610,7610,7610,0
|
|
20230828,190400,85356380,7610,7610,7610,7610,0
|
|
20230828,190300,85356380,7610,7610,7610,7610,0
|
|
20230828,190200,85356380,7610,7610,7610,7610,0
|
|
20230828,190100,85356380,7610,7610,7610,7610,0
|
|
20230828,190000,85356380,7610,7610,7610,7610,0
|
|
20230828,185900,85356380,7610,7610,7610,7610,0
|
|
20230828,185800,85356380,7610,7610,7610,7610,0
|
|
20230828,185700,85356380,7610,7610,7610,7610,0
|
|
20230828,185600,85356380,7610,7610,7610,7610,0
|
|
20230828,185500,85356380,7610,7610,7610,7610,0
|
|
20230828,185400,85356380,7610,7610,7610,7610,0
|
|
20230828,185300,85356380,7610,7610,7610,7610,0
|
|
20230828,185200,85356380,7610,7610,7610,7610,0
|
|
20230828,185100,85356380,7610,7610,7610,7610,0
|
|
20230828,185000,85356380,7610,7610,7610,7610,0
|
|
20230828,184900,85356380,7610,7610,7610,7610,0
|
|
20230828,184800,85356380,7610,7610,7610,7610,0
|
|
20230828,184700,85356380,7610,7610,7610,7610,0
|
|
20230828,184600,85356380,7610,7610,7610,7610,0
|
|
20230828,184500,85356380,7610,7610,7610,7610,0
|
|
20230828,184400,85356380,7610,7610,7610,7610,0
|
|
20230828,184300,85356380,7610,7610,7610,7610,0
|
|
20230828,184200,85356380,7610,7610,7610,7610,0
|
|
20230828,184100,85356380,7610,7610,7610,7610,0
|
|
20230828,184000,85356380,7610,7610,7610,7610,11
|
|
20230828,183900,85356380,7610,7610,7610,7610,0
|
|
20230828,183800,85356380,7610,7610,7610,7610,0
|
|
20230828,183700,85356380,7610,7610,7610,7610,0
|
|
20230828,183600,85356380,7610,7610,7610,7610,0
|
|
20230828,183500,85356380,7610,7610,7610,7610,0
|
|
20230828,183400,85356380,7610,7610,7610,7610,0
|
|
20230828,183300,85356380,7610,7610,7610,7610,0
|
|
20230828,183200,85356380,7610,7610,7610,7610,0
|
|
20230828,183100,85356380,7610,7610,7610,7610,0
|
|
20230828,183000,85356380,7610,7610,7610,7610,0
|
|
20230828,182900,85356380,7610,7610,7610,7610,0
|
|
20230828,182800,85356380,7610,7610,7610,7610,0
|
|
20230828,182700,85356380,7610,7610,7610,7610,0
|
|
20230828,182600,85356380,7610,7610,7610,7610,0
|
|
20230828,182500,85356380,7610,7610,7610,7610,0
|
|
20230828,182400,85356380,7610,7610,7610,7610,0
|
|
20230828,182300,85356380,7610,7610,7610,7610,0
|
|
20230828,182200,85356380,7610,7610,7610,7610,0
|
|
20230828,182100,85356380,7610,7610,7610,7610,0
|
|
20230828,182000,85356380,7610,7610,7610,7610,0
|
|
20230828,181900,85356380,7610,7610,7610,7610,0
|
|
20230828,181800,85356380,7610,7610,7610,7610,0
|
|
20230828,181700,85356380,7610,7610,7610,7610,0
|
|
20230828,181600,85356380,7610,7610,7610,7610,0
|
|
20230828,181500,85356380,7610,7610,7610,7610,0
|
|
20230828,181400,85356380,7610,7610,7610,7610,0
|
|
20230828,181300,85356380,7610,7610,7610,7610,0
|
|
20230828,181200,85356380,7610,7610,7610,7610,0
|
|
20230828,181100,85356380,7610,7610,7610,7610,0
|
|
20230828,181000,85356380,7610,7610,7610,7610,11
|
|
20230828,180900,85356380,7610,7610,7610,7610,0
|
|
20230828,180800,85356380,7610,7610,7610,7610,0
|
|
20230828,180700,85356380,7610,7610,7610,7610,0
|
|
20230828,180600,85356380,7610,7610,7610,7610,0
|
|
20230828,180500,85356380,7610,7610,7610,7610,0
|
|
20230828,180400,85356380,7610,7610,7610,7610,0
|
|
20230828,180300,85356380,7610,7610,7610,7610,0
|
|
20230828,180200,85356380,7610,7610,7610,7610,0
|
|
20230828,180100,85356380,7610,7610,7610,7610,0
|
|
20230828,180000,85356380,7610,7610,7610,7610,0
|
|
20230828,175900,85356380,7610,7610,7610,7610,0
|
|
20230828,175800,85356380,7610,7610,7610,7610,0
|
|
20230828,175700,85356380,7610,7610,7610,7610,0
|
|
20230828,175600,85356380,7610,7610,7610,7610,0
|
|
20230828,175500,85356380,7610,7610,7610,7610,0
|
|
20230828,175400,85356380,7610,7610,7610,7610,0
|
|
20230828,175300,85356380,7610,7610,7610,7610,0
|
|
20230828,175200,85356380,7610,7610,7610,7610,0
|
|
20230828,175100,85356380,7610,7610,7610,7610,0
|
|
20230828,175000,85356380,7610,7610,7610,7610,0
|
|
20230828,174900,85356380,7610,7610,7610,7610,0
|
|
20230828,174800,85356380,7610,7610,7610,7610,0
|
|
20230828,174700,85356380,7610,7610,7610,7610,0
|
|
20230828,174600,85356380,7610,7610,7610,7610,0
|
|
20230828,174500,85356380,7610,7610,7610,7610,0
|
|
20230828,174400,85356380,7610,7610,7610,7610,0
|
|
20230828,174300,85356380,7610,7610,7610,7610,0
|
|
20230828,174200,85356380,7610,7610,7610,7610,0
|
|
20230828,174100,85356380,7610,7610,7610,7610,0
|
|
20230828,174000,85356380,7610,7610,7610,7610,11
|
|
20230828,173900,85356380,7610,7610,7610,7610,0
|
|
20230828,173800,85356380,7610,7610,7610,7610,0
|
|
20230828,173700,85356380,7610,7610,7610,7610,0
|
|
20230828,173600,85356380,7610,7610,7610,7610,0
|
|
20230828,173500,85356380,7610,7610,7610,7610,0
|
|
20230828,173400,85356380,7610,7610,7610,7610,0
|
|
20230828,173300,85356380,7610,7610,7610,7610,0
|
|
20230828,173200,85356380,7610,7610,7610,7610,0
|
|
20230828,173100,85356380,7610,7610,7610,7610,0
|
|
20230828,173000,85356380,7610,7610,7610,7610,0
|
|
20230828,172900,85356380,7610,7610,7610,7610,0
|
|
20230828,172800,85356380,7610,7610,7610,7610,0
|
|
20230828,172700,85356380,7610,7610,7610,7610,0
|
|
20230828,172600,85356380,7610,7610,7610,7610,0
|
|
20230828,172500,85356380,7610,7610,7610,7610,0
|
|
20230828,172400,85356380,7610,7610,7610,7610,0
|
|
20230828,172300,85356380,7610,7610,7610,7610,0
|
|
20230828,172200,85356380,7610,7610,7610,7610,0
|
|
20230828,172100,85356380,7610,7610,7610,7610,0
|
|
20230828,172000,85356380,7610,7610,7610,7610,0
|
|
20230828,171900,85356380,7610,7610,7610,7610,0
|
|
20230828,171800,85356380,7610,7610,7610,7610,0
|
|
20230828,171700,85356380,7610,7610,7610,7610,0
|
|
20230828,171600,85356380,7610,7610,7610,7610,0
|
|
20230828,171500,85356380,7610,7610,7610,7610,0
|
|
20230828,171400,85356380,7610,7610,7610,7610,0
|
|
20230828,171300,85356380,7610,7610,7610,7610,0
|
|
20230828,171200,85356380,7610,7610,7610,7610,0
|
|
20230828,171100,85356380,7610,7610,7610,7610,0
|
|
20230828,171000,85356380,7610,7610,7610,7610,11
|
|
20230828,170900,85356380,7610,7610,7610,7610,0
|
|
20230828,170800,85356380,7610,7610,7610,7610,0
|
|
20230828,170700,85356380,7610,7610,7610,7610,0
|
|
20230828,170600,85356380,7610,7610,7610,7610,0
|
|
20230828,170500,85356380,7610,7610,7610,7610,0
|
|
20230828,170400,85356380,7610,7610,7610,7610,0
|
|
20230828,170300,85356380,7610,7610,7610,7610,0
|
|
20230828,170200,85356380,7610,7610,7610,7610,0
|
|
20230828,170100,85356380,7610,7610,7610,7610,0
|
|
20230828,170000,85356380,7610,7610,7610,7610,0
|
|
20230828,165900,85356380,7610,7610,7610,7610,0
|
|
20230828,165800,85356380,7610,7610,7610,7610,0
|
|
20230828,165700,85356380,7610,7610,7610,7610,0
|
|
20230828,165600,85356380,7610,7610,7610,7610,0
|
|
20230828,165500,85356380,7610,7610,7610,7610,0
|
|
20230828,165400,85356380,7610,7610,7610,7610,0
|
|
20230828,165300,85356380,7610,7610,7610,7610,0
|
|
20230828,165200,85356380,7610,7610,7610,7610,0
|
|
20230828,165100,85356380,7610,7610,7610,7610,0
|
|
20230828,165000,85356380,7610,7610,7610,7610,0
|
|
20230828,164900,85356380,7610,7610,7610,7610,0
|
|
20230828,164800,85356380,7610,7610,7610,7610,0
|
|
20230828,164700,85356380,7610,7610,7610,7610,0
|
|
20230828,164600,85356380,7610,7610,7610,7610,0
|
|
20230828,164500,85356380,7610,7610,7610,7610,0
|
|
20230828,164400,85356380,7610,7610,7610,7610,0
|
|
20230828,164300,85356380,7610,7610,7610,7610,0
|
|
20230828,164200,85356380,7610,7610,7610,7610,0
|
|
20230828,164100,85356380,7610,7610,7610,7610,0
|
|
20230828,164000,85356380,7610,7610,7610,7610,11
|
|
20230828,163900,85356380,7610,7610,7610,7610,0
|
|
20230828,163800,85356380,7610,7610,7610,7610,0
|
|
20230828,163700,85356380,7610,7610,7610,7610,0
|
|
20230828,163600,85356380,7610,7610,7610,7610,0
|
|
20230828,163500,85356380,7610,7610,7610,7610,0
|
|
20230828,163400,85356380,7610,7610,7610,7610,0
|
|
20230828,163300,85356380,7610,7610,7610,7610,0
|
|
20230828,163200,85356380,7610,7610,7610,7610,0
|
|
20230828,163100,85356380,7610,7610,7610,7610,0
|
|
20230828,163000,85356380,7610,7610,7610,7610,0
|
|
20230828,162900,85356380,7610,7610,7610,7610,0
|
|
20230828,162800,85356380,7610,7610,7610,7610,0
|
|
20230828,162700,85356380,7610,7610,7610,7610,0
|
|
20230828,162600,85356380,7610,7610,7610,7610,0
|
|
20230828,162500,85356380,7610,7610,7610,7610,0
|
|
20230828,162400,85356380,7610,7610,7610,7610,0
|
|
20230828,162300,85356380,7610,7610,7610,7610,0
|
|
20230828,162200,85356380,7610,7610,7610,7610,0
|
|
20230828,162100,85356380,7610,7610,7610,7610,0
|
|
20230828,162000,85356380,7610,7610,7610,7610,0
|
|
20230828,161900,85356380,7610,7610,7610,7610,0
|
|
20230828,161800,85356380,7610,7610,7610,7610,0
|
|
20230828,161700,85356380,7610,7610,7610,7610,0
|
|
20230828,161600,85356380,7610,7610,7610,7610,0
|
|
20230828,161500,85356380,7610,7610,7610,7610,0
|
|
20230828,161400,85356380,7610,7610,7610,7610,0
|
|
20230828,161300,85356380,7610,7610,7610,7610,0
|
|
20230828,161200,85356380,7610,7610,7610,7610,0
|
|
20230828,161100,85356380,7610,7610,7610,7610,0
|
|
20230828,161000,85356380,7610,7610,7610,7610,11
|
|
20230828,160900,85356380,7610,7610,7610,7610,0
|
|
20230828,160800,85356380,7610,7610,7610,7610,0
|
|
20230828,160700,85356380,7610,7610,7610,7610,0
|
|
20230828,160600,85356380,7610,7610,7610,7610,0
|
|
20230828,160500,85356380,7610,7610,7610,7610,0
|
|
20230828,160400,85356380,7610,7610,7610,7610,0
|
|
20230828,160300,85356380,7610,7610,7610,7610,0
|
|
20230828,160200,85356380,7610,7610,7610,7610,0
|
|
20230828,160100,85356380,7610,7610,7610,7610,0
|
|
20230828,160000,85356380,7610,7610,7610,7610,0
|
|
20230828,155900,85356380,7610,7610,7610,7610,0
|
|
20230828,155800,85356380,7610,7610,7610,7610,0
|
|
20230828,155700,85356380,7610,7610,7610,7610,0
|
|
20230828,155600,85356380,7610,7610,7610,7610,0
|
|
20230828,155500,85356380,7610,7610,7610,7610,0
|
|
20230828,155400,85356380,7610,7610,7610,7610,0
|
|
20230828,155300,85356380,7610,7610,7610,7610,0
|
|
20230828,155200,85356380,7610,7610,7610,7610,0
|
|
20230828,155100,85356380,7610,7610,7610,7610,0
|
|
20230828,155000,85356380,7610,7610,7610,7610,0
|
|
20230828,154900,85356380,7610,7610,7610,7610,0
|
|
20230828,154800,85356380,7610,7610,7610,7610,0
|
|
20230828,154700,85356380,7610,7610,7610,7610,0
|
|
20230828,154600,85356380,7610,7610,7610,7610,0
|
|
20230828,154500,85356380,7610,7610,7610,7610,0
|
|
20230828,154400,85356380,7610,7610,7610,7610,0
|
|
20230828,154300,85356380,7610,7610,7610,7610,0
|
|
20230828,154200,85356380,7610,7610,7610,7610,0
|
|
20230828,154100,85356380,7610,7610,7610,7610,0
|
|
20230828,154000,85356380,7610,7610,7610,7610,11
|
|
20230828,153900,85356380,7610,7610,7610,7610,0
|
|
20230828,153800,85356380,7610,7610,7610,7610,0
|
|
20230828,153700,85356380,7610,7610,7610,7610,0
|
|
20230828,153600,85356380,7610,7610,7610,7610,0
|
|
20230828,153500,85356380,7610,7610,7610,7610,0
|
|
20230828,153400,85356380,7610,7610,7610,7610,0
|
|
20230828,153300,85356380,7610,7610,7610,7610,0
|
|
20230828,153200,85356380,7610,7610,7610,7610,0
|
|
20230828,153100,85356380,7610,7610,7610,7610,0
|
|
20230828,153000,85356380,7610,7610,7610,7610,11
|
|
20230828,152900,85272670,7640,7640,7640,7640,0
|
|
20230828,152800,85272670,7640,7640,7640,7640,0
|
|
20230828,152700,85272670,7640,7640,7640,7640,0
|
|
20230828,152600,85272670,7640,7640,7640,7640,0
|
|
20230828,152500,85272670,7640,7640,7640,7640,0
|
|
20230828,152400,85272670,7640,7640,7640,7640,0
|
|
20230828,152300,85272670,7640,7640,7640,7640,0
|
|
20230828,152200,85272670,7640,7640,7640,7640,0
|
|
20230828,152100,85272670,7640,7640,7640,7640,0
|
|
20230828,152000,85272670,7640,7640,7640,7640,0
|
|
20230828,151900,85272670,7640,7640,7640,7640,0
|
|
20230828,151800,85272670,7640,7640,7640,7640,0
|
|
20230828,151700,85272670,7640,7640,7640,7640,0
|
|
20230828,151600,85272670,7640,7590,7640,7590,900
|
|
20230828,151500,78421710,7590,7590,7590,7590,30
|
|
20230828,151400,78194010,7590,7590,7590,7590,1
|
|
20230828,151300,78186420,7590,7590,7590,7590,0
|
|
20230828,151200,78186420,7590,7590,7590,7590,8
|
|
20230828,151100,78125700,7590,7590,7590,7590,0
|
|
20230828,151000,78125700,7590,7590,7590,7590,20
|
|
20230828,150900,77973900,7590,7580,7590,7580,586
|
|
20230828,150800,73531990,7580,7580,7580,7580,0
|
|
20230828,150700,73531990,7580,7580,7580,7580,0
|
|
20230828,150600,73531990,7580,7580,7580,7580,0
|
|
20230828,150500,73531990,7580,7580,7580,7580,1
|
|
20230828,150400,73524410,7570,7570,7570,7570,0
|
|
20230828,150300,73524410,7570,7570,7570,7570,0
|
|
20230828,150200,73524410,7570,7570,7570,7570,0
|
|
20230828,150100,73524410,7570,7570,7570,7570,0
|
|
20230828,150000,73524410,7570,7570,7570,7570,0
|
|
20230828,145900,73524410,7570,7570,7570,7570,8
|
|
20230828,145800,73463850,7570,7570,7570,7570,0
|
|
20230828,145700,73463850,7570,7570,7570,7570,0
|
|
20230828,145600,73463850,7570,7570,7570,7570,8
|
|
20230828,145500,73403290,7570,7570,7570,7570,0
|
|
20230828,145400,73403290,7570,7570,7570,7570,1
|
|
20230828,145300,73395720,7550,7550,7550,7550,0
|
|
20230828,145200,73395720,7550,7550,7550,7550,0
|
|
20230828,145100,73395720,7550,7550,7550,7550,0
|
|
20230828,145000,73395720,7550,7550,7550,7550,0
|
|
20230828,144900,73395720,7550,7550,7550,7550,0
|
|
20230828,144800,73395720,7550,7550,7550,7550,1
|
|
20230828,144700,73388170,7570,7570,7570,7570,0
|
|
20230828,144600,73388170,7570,7570,7570,7570,0
|
|
20230828,144500,73388170,7570,7570,7570,7570,0
|
|
20230828,144400,73388170,7570,7570,7570,7570,0
|
|
20230828,144300,73388170,7570,7570,7570,7570,0
|
|
20230828,144200,73388170,7570,7570,7570,7570,13
|
|
20230828,144100,73289760,7570,7570,7570,7570,0
|
|
20230828,144000,73289760,7570,7570,7570,7570,1
|
|
20230828,143900,73282190,7590,7590,7590,7590,0
|
|
20230828,143800,73282190,7590,7590,7590,7590,1
|
|
20230828,143700,73274600,7530,7530,7530,7530,0
|
|
20230828,143600,73274600,7530,7530,7530,7530,0
|
|
20230828,143500,73274600,7530,7560,7560,7530,129
|
|
20230828,143400,72302870,7580,7580,7580,7580,0
|
|
20230828,143300,72302870,7580,7580,7580,7580,0
|
|
20230828,143200,72302870,7580,7580,7580,7580,0
|
|
20230828,143100,72302870,7580,7580,7580,7580,0
|
|
20230828,143000,72302870,7580,7580,7580,7580,5
|
|
20230828,142900,72264970,7580,7580,7580,7580,0
|
|
20230828,142800,72264970,7580,7580,7580,7580,0
|
|
20230828,142700,72264970,7580,7580,7580,7580,0
|
|
20230828,142600,72264970,7580,7580,7580,7580,0
|
|
20230828,142500,72264970,7580,7580,7580,7580,0
|
|
20230828,142400,72264970,7580,7580,7580,7580,8
|
|
20230828,142300,72204330,7580,7580,7580,7580,0
|
|
20230828,142200,72204330,7580,7580,7580,7580,0
|
|
20230828,142100,72204330,7580,7580,7580,7580,0
|
|
20230828,142000,72204330,7580,7580,7580,7580,0
|
|
20230828,141900,72204330,7580,7580,7580,7580,0
|
|
20230828,141800,72204330,7580,7580,7580,7580,14
|
|
20230828,141700,72098210,7520,7520,7520,7520,0
|
|
20230828,141600,72098210,7520,7520,7520,7520,0
|
|
20230828,141500,72098210,7520,7520,7520,7520,0
|
|
20230828,141400,72098210,7520,7520,7520,7520,0
|
|
20230828,141300,72098210,7520,7520,7520,7520,0
|
|
20230828,141200,72098210,7520,7520,7520,7520,0
|
|
20230828,141100,72098210,7520,7520,7520,7520,0
|
|
20230828,141000,72098210,7520,7520,7520,7520,0
|
|
20230828,140900,72098210,7520,7520,7520,7520,0
|
|
20230828,140800,72098210,7520,7520,7520,7520,0
|
|
20230828,140700,72098210,7520,7520,7520,7520,0
|
|
20230828,140600,72098210,7520,7570,7570,7520,850
|
|
20230828,140500,65696470,7580,7580,7580,7580,0
|
|
20230828,140400,65696470,7580,7580,7580,7580,0
|
|
20230828,140300,65696470,7580,7580,7580,7580,0
|
|
20230828,140200,65696470,7580,7580,7580,7580,0
|
|
20230828,140100,65696470,7580,7580,7580,7580,10
|
|
20230828,140000,65620670,7580,7580,7580,7580,0
|
|
20230828,135900,65620670,7580,7580,7580,7580,0
|
|
20230828,135800,65620670,7580,7580,7580,7580,0
|
|
20230828,135700,65620670,7580,7580,7580,7580,0
|
|
20230828,135600,65620670,7580,7580,7580,7580,0
|
|
20230828,135500,65620670,7580,7580,7580,7580,0
|
|
20230828,135400,65620670,7580,7590,7590,7580,11
|
|
20230828,135300,65537280,7570,7580,7580,7570,111
|
|
20230828,135200,64696880,7600,7600,7600,7600,0
|
|
20230828,135100,64696880,7600,7600,7600,7600,0
|
|
20230828,135000,64696880,7600,7600,7600,7600,0
|
|
20230828,134900,64696880,7600,7600,7600,7600,2
|
|
20230828,134800,64681680,7580,7580,7580,7580,0
|
|
20230828,134700,64681680,7580,7580,7580,7580,5
|
|
20230828,134600,64643780,7580,7580,7580,7580,0
|
|
20230828,134500,64643780,7580,7580,7580,7580,0
|
|
20230828,134400,64643780,7580,7590,7590,7580,200
|
|
20230828,134300,63127090,7600,7600,7600,7600,0
|
|
20230828,134200,63127090,7600,7600,7600,7600,0
|
|
20230828,134100,63127090,7600,7600,7600,7600,0
|
|
20230828,134000,63127090,7600,7600,7600,7600,36
|
|
20230828,133900,62853490,7580,7580,7580,7580,0
|
|
20230828,133800,62853490,7580,7580,7580,7580,0
|
|
20230828,133700,62853490,7580,7580,7580,7580,0
|
|
20230828,133600,62853490,7580,7580,7580,7580,0
|
|
20230828,133500,62853490,7580,7580,7580,7580,0
|
|
20230828,133400,62853490,7580,7580,7580,7580,0
|
|
20230828,133300,62853490,7580,7580,7580,7580,0
|
|
20230828,133200,62853490,7580,7580,7580,7580,0
|
|
20230828,133100,62853490,7580,7580,7580,7580,0
|
|
20230828,133000,62853490,7580,7580,7580,7580,0
|
|
20230828,132900,62853490,7580,7580,7580,7580,0
|
|
20230828,132800,62853490,7580,7580,7580,7580,0
|
|
20230828,132700,62853490,7580,7580,7580,7580,0
|
|
20230828,132600,62853490,7580,7580,7580,7580,0
|
|
20230828,132500,62853490,7580,7580,7580,7580,0
|
|
20230828,132400,62853490,7580,7580,7580,7580,0
|
|
20230828,132300,62853490,7580,7580,7580,7580,0
|
|
20230828,132200,62853490,7580,7580,7580,7580,0
|
|
20230828,132100,62853490,7580,7580,7580,7580,0
|
|
20230828,132000,62853490,7580,7580,7580,7580,0
|
|
20230828,131900,62853490,7580,7580,7580,7580,0
|
|
20230828,131800,62853490,7580,7580,7580,7580,0
|
|
20230828,131700,62853490,7580,7580,7580,7580,0
|
|
20230828,131600,62853490,7580,7580,7580,7580,0
|
|
20230828,131500,62853490,7580,7580,7580,7580,0
|
|
20230828,131400,62853490,7580,7580,7580,7580,0
|
|
20230828,131300,62853490,7580,7580,7580,7580,0
|
|
20230828,131200,62853490,7580,7580,7580,7580,0
|
|
20230828,131100,62853490,7580,7580,7580,7580,0
|
|
20230828,131000,62853490,7580,7590,7590,7580,7
|
|
20230828,130900,62800380,7590,7590,7590,7590,15
|
|
20230828,130800,62686530,7590,7590,7590,7590,0
|
|
20230828,130700,62686530,7590,7590,7590,7590,0
|
|
20230828,130600,62686530,7590,7590,7590,7590,0
|
|
20230828,130500,62686530,7590,7590,7590,7590,0
|
|
20230828,130400,62686530,7590,7590,7590,7590,0
|
|
20230828,130300,62686530,7590,7590,7590,7590,0
|
|
20230828,130200,62686530,7590,7590,7590,7590,0
|
|
20230828,130100,62686530,7590,7590,7590,7590,0
|
|
20230828,130000,62686530,7590,7590,7590,7590,11
|
|
20230828,125900,62603040,7590,7590,7590,7590,194
|
|
20230828,125800,61130580,7590,7590,7590,7590,0
|
|
20230828,125700,61130580,7590,7590,7590,7590,1
|
|
20230828,125600,61122990,7580,7580,7580,7580,0
|
|
20230828,125500,61122990,7580,7580,7580,7580,0
|
|
20230828,125400,61122990,7580,7580,7580,7580,0
|
|
20230828,125300,61122990,7580,7580,7580,7580,691
|
|
20230828,125200,55885210,7570,7570,7570,7570,0
|
|
20230828,125100,55885210,7570,7570,7570,7570,10
|
|
20230828,125000,55809510,7570,7570,7580,7570,274
|
|
20230828,124900,53732810,7570,7570,7570,7570,320
|
|
20230828,124800,51310410,7580,7580,7580,7580,0
|
|
20230828,124700,51310410,7580,7580,7580,7580,1
|
|
20230828,124600,51302830,7570,7570,7570,7570,0
|
|
20230828,124500,51302830,7570,7570,7570,7570,0
|
|
20230828,124400,51302830,7570,7570,7570,7570,0
|
|
20230828,124300,51302830,7570,7570,7570,7570,0
|
|
20230828,124200,51302830,7570,7570,7570,7570,2
|
|
20230828,124100,51287690,7580,7580,7580,7580,22
|
|
20230828,124000,51120930,7580,7580,7580,7580,0
|
|
20230828,123900,51120930,7580,7580,7580,7580,0
|
|
20230828,123800,51120930,7580,7580,7580,7580,0
|
|
20230828,123700,51120930,7580,7580,7580,7580,0
|
|
20230828,123600,51120930,7580,7580,7580,7580,5
|
|
20230828,123500,51083030,7580,7580,7580,7580,0
|
|
20230828,123400,51083030,7580,7580,7580,7580,0
|
|
20230828,123300,51083030,7580,7580,7580,7580,1
|
|
20230828,123200,51075450,7580,7580,7580,7580,1
|
|
20230828,123100,51067870,7580,7580,7580,7580,0
|
|
20230828,123000,51067870,7580,7580,7580,7580,0
|
|
20230828,122900,51067870,7580,7580,7580,7580,0
|
|
20230828,122800,51067870,7580,7580,7580,7580,7
|
|
20230828,122700,51014810,7540,7540,7540,7540,0
|
|
20230828,122600,51014810,7540,7540,7540,7540,0
|
|
20230828,122500,51014810,7540,7540,7540,7540,0
|
|
20230828,122400,51014810,7540,7570,7570,7540,1000
|
|
20230828,122300,43473730,7580,7580,7580,7580,0
|
|
20230828,122200,43473730,7580,7580,7580,7580,0
|
|
20230828,122100,43473730,7580,7580,7580,7580,0
|
|
20230828,122000,43473730,7580,7580,7580,7580,0
|
|
20230828,121900,43473730,7580,7580,7580,7580,0
|
|
20230828,121800,43473730,7580,7580,7580,7580,1
|
|
20230828,121700,43466150,7580,7580,7580,7580,0
|
|
20230828,121600,43466150,7580,7580,7580,7580,1
|
|
20230828,121500,43458570,7580,7580,7580,7580,0
|
|
20230828,121400,43458570,7580,7580,7580,7580,0
|
|
20230828,121300,43458570,7580,7580,7580,7580,1
|
|
20230828,121200,43450990,7580,7580,7580,7580,0
|
|
20230828,121100,43450990,7580,7580,7580,7580,0
|
|
20230828,121000,43450990,7580,7580,7580,7580,1
|
|
20230828,120900,43443410,7580,7580,7580,7580,0
|
|
20230828,120800,43443410,7580,7580,7580,7580,0
|
|
20230828,120700,43443410,7580,7580,7580,7580,0
|
|
20230828,120600,43443410,7580,7580,7580,7580,0
|
|
20230828,120500,43443410,7580,7580,7580,7580,0
|
|
20230828,120400,43443410,7580,7580,7580,7580,0
|
|
20230828,120300,43443410,7580,7580,7580,7580,0
|
|
20230828,120200,43443410,7580,7580,7580,7580,0
|
|
20230828,120100,43443410,7580,7580,7580,7580,0
|
|
20230828,120000,43443410,7580,7580,7580,7580,0
|
|
20230828,115900,43443410,7580,7580,7580,7580,0
|
|
20230828,115800,43443410,7580,7580,7580,7580,0
|
|
20230828,115700,43443410,7580,7580,7580,7580,0
|
|
20230828,115600,43443410,7580,7580,7580,7580,0
|
|
20230828,115500,43443410,7580,7580,7580,7580,0
|
|
20230828,115400,43443410,7580,7580,7580,7580,0
|
|
20230828,115300,43443410,7580,7580,7580,7580,0
|
|
20230828,115200,43443410,7580,7580,7580,7580,0
|
|
20230828,115100,43443410,7580,7580,7580,7580,0
|
|
20230828,115000,43443410,7580,7580,7580,7580,0
|
|
20230828,114900,43443410,7580,7580,7580,7580,0
|
|
20230828,114800,43443410,7580,7580,7580,7580,0
|
|
20230828,114700,43443410,7580,7580,7580,7580,0
|
|
20230828,114600,43443410,7580,7580,7580,7580,0
|
|
20230828,114500,43443410,7580,7580,7580,7580,0
|
|
20230828,114400,43443410,7580,7580,7580,7580,0
|
|
20230828,114300,43443410,7580,7580,7580,7580,0
|
|
20230828,114200,43443410,7580,7580,7580,7580,0
|
|
20230828,114100,43443410,7580,7580,7580,7580,0
|
|
20230828,114000,43443410,7580,7580,7580,7580,0
|
|
20230828,113900,43443410,7580,7580,7580,7580,0
|
|
20230828,113800,43443410,7580,7580,7580,7580,10
|
|
20230828,113700,43367610,7580,7580,7580,7580,4
|
|
20230828,113600,43337290,7530,7530,7530,7530,0
|
|
20230828,113500,43337290,7530,7540,7540,7530,250
|
|
20230828,113400,41454720,7530,7550,7550,7530,1300
|
|
20230828,113300,31658860,7540,7540,7540,7540,0
|
|
20230828,113200,31658860,7540,7540,7540,7540,0
|
|
20230828,113100,31658860,7540,7540,7540,7540,0
|
|
20230828,113000,31658860,7540,7540,7540,7540,0
|
|
20230828,112900,31658860,7540,7540,7540,7540,0
|
|
20230828,112800,31658860,7540,7540,7540,7540,0
|
|
20230828,112700,31658860,7540,7540,7540,7540,0
|
|
20230828,112600,31658860,7540,7540,7540,7540,0
|
|
20230828,112500,31658860,7540,7540,7540,7540,0
|
|
20230828,112400,31658860,7540,7540,7540,7540,0
|
|
20230828,112300,31658860,7540,7540,7540,7540,0
|
|
20230828,112200,31658860,7540,7540,7540,7540,0
|
|
20230828,112100,31658860,7540,7540,7540,7540,0
|
|
20230828,112000,31658860,7540,7580,7580,7540,404
|
|
20230828,111900,28607840,7570,7570,7570,7570,0
|
|
20230828,111800,28607840,7570,7570,7570,7570,0
|
|
20230828,111700,28607840,7570,7570,7570,7570,0
|
|
20230828,111600,28607840,7570,7570,7570,7570,0
|
|
20230828,111500,28607840,7570,7570,7570,7570,0
|
|
20230828,111400,28607840,7570,7570,7570,7570,0
|
|
20230828,111300,28607840,7570,7570,7570,7570,0
|
|
20230828,111200,28607840,7570,7570,7570,7570,0
|
|
20230828,111100,28607840,7570,7570,7570,7570,20
|
|
20230828,111000,28456440,7600,7600,7600,7600,0
|
|
20230828,110900,28456440,7600,7600,7600,7600,5
|
|
20230828,110800,28418440,7600,7600,7600,7600,0
|
|
20230828,110700,28418440,7600,7600,7600,7600,5
|
|
20230828,110600,28380440,7600,7600,7600,7600,3
|
|
20230828,110500,28357640,7600,7600,7600,7600,0
|
|
20230828,110400,28357640,7600,7600,7600,7600,0
|
|
20230828,110300,28357640,7600,7600,7600,7600,0
|
|
20230828,110200,28357640,7600,7600,7600,7600,0
|
|
20230828,110100,28357640,7600,7600,7600,7600,0
|
|
20230828,110000,28357640,7600,7600,7600,7600,0
|
|
20230828,105900,28357640,7600,7600,7600,7600,0
|
|
20230828,105800,28357640,7600,7600,7600,7600,0
|
|
20230828,105700,28357640,7600,7600,7600,7600,0
|
|
20230828,105600,28357640,7600,7600,7600,7600,0
|
|
20230828,105500,28357640,7600,7600,7600,7600,0
|
|
20230828,105400,28357640,7600,7600,7600,7600,100
|
|
20230828,105300,27597640,7600,7600,7600,7600,0
|
|
20230828,105200,27597640,7600,7600,7600,7600,0
|
|
20230828,105100,27597640,7600,7600,7600,7600,1
|
|
20230828,105000,27590040,7600,7600,7600,7600,0
|
|
20230828,104900,27590040,7600,7600,7600,7600,0
|
|
20230828,104800,27590040,7600,7600,7600,7600,0
|
|
20230828,104700,27590040,7600,7600,7600,7600,87
|
|
20230828,104600,26928840,7600,7580,7600,7560,735
|
|
20230828,104500,21363610,7580,7590,7590,7580,4
|
|
20230828,104400,21333270,7590,7590,7590,7590,15
|
|
20230828,104300,21219420,7590,7600,7600,7590,11
|
|
20230828,104200,21135920,7600,7600,7600,7600,1
|
|
20230828,104100,21128320,7600,7600,7600,7600,1
|
|
20230828,104000,21120720,7600,7600,7600,7600,0
|
|
20230828,103900,21120720,7600,7600,7600,7600,15
|
|
20230828,103800,21006720,7600,7600,7600,7600,0
|
|
20230828,103700,21006720,7600,7600,7600,7600,0
|
|
20230828,103600,21006720,7600,7600,7600,7600,0
|
|
20230828,103500,21006720,7600,7600,7600,7600,2
|
|
20230828,103400,20991520,7560,7560,7560,7560,0
|
|
20230828,103300,20991520,7560,7560,7560,7560,0
|
|
20230828,103200,20991520,7560,7560,7560,7560,0
|
|
20230828,103100,20991520,7560,7560,7560,7560,0
|
|
20230828,103000,20991520,7560,7560,7560,7560,0
|
|
20230828,102900,20991520,7560,7590,7590,7560,45
|
|
20230828,102800,20650670,7600,7600,7600,7600,0
|
|
20230828,102700,20650670,7600,7600,7600,7600,0
|
|
20230828,102600,20650670,7600,7600,7600,7600,6
|
|
20230828,102500,20605070,7610,7610,7610,7610,1
|
|
20230828,102400,20597460,7610,7610,7610,7610,6
|
|
20230828,102300,20551800,7610,7610,7610,7610,0
|
|
20230828,102200,20551800,7610,7610,7610,7610,0
|
|
20230828,102100,20551800,7610,7610,7610,7610,0
|
|
20230828,102000,20551800,7610,7610,7610,7610,0
|
|
20230828,101900,20551800,7610,7610,7610,7610,1
|
|
20230828,101800,20544190,7610,7610,7610,7610,0
|
|
20230828,101700,20544190,7610,7610,7610,7610,0
|
|
20230828,101600,20544190,7610,7610,7610,7610,0
|
|
20230828,101500,20544190,7610,7610,7610,7610,0
|
|
20230828,101400,20544190,7610,7610,7610,7610,0
|
|
20230828,101300,20544190,7610,7610,7610,7610,0
|
|
20230828,101200,20544190,7610,7610,7610,7610,0
|
|
20230828,101100,20544190,7610,7610,7610,7610,3
|
|
20230828,101000,20521360,7610,7610,7610,7610,0
|
|
20230828,100900,20521360,7610,7610,7610,7610,0
|
|
20230828,100800,20521360,7610,7610,7610,7610,0
|
|
20230828,100700,20521360,7610,7610,7610,7610,0
|
|
20230828,100600,20521360,7610,7610,7610,7610,0
|
|
20230828,100500,20521360,7610,7610,7610,7610,0
|
|
20230828,100400,20521360,7610,7610,7610,7610,0
|
|
20230828,100300,20521360,7610,7610,7610,7610,0
|
|
20230828,100200,20521360,7610,7610,7610,7610,4
|
|
20230828,100100,20490920,7600,7600,7600,7600,14
|
|
20230828,100000,20384520,7570,7570,7570,7570,0
|
|
20230828,095900,20384520,7570,7570,7570,7570,2
|
|
20230828,095800,20369380,7570,7570,7570,7560,228
|
|
20230828,095700,18645420,7570,7600,7600,7570,470
|
|
20230828,095600,15086980,7610,7610,7610,7610,0
|
|
20230828,095500,15086980,7610,7610,7610,7610,10
|
|
20230828,095400,15010880,7620,7620,7620,7620,0
|
|
20230828,095300,15010880,7620,7620,7620,7620,0
|
|
20230828,095200,15010880,7620,7620,7620,7620,1
|
|
20230828,095100,15003260,7570,7570,7570,7570,0
|
|
20230828,095000,15003260,7570,7570,7570,7570,0
|
|
20230828,094900,15003260,7570,7570,7570,7570,0
|
|
20230828,094800,15003260,7570,7570,7570,7570,316
|
|
20230828,094700,12611140,7570,7570,7570,7570,1
|
|
20230828,094600,12603570,7570,7570,7570,7570,70
|
|
20230828,094500,12073670,7570,7570,7570,7570,0
|
|
20230828,094400,12073670,7570,7570,7570,7570,15
|
|
20230828,094300,11960120,7570,7560,7570,7560,210
|
|
20230828,094200,10370920,7570,7570,7570,7570,0
|
|
20230828,094100,10370920,7570,7570,7570,7570,11
|
|
20230828,094000,10287650,7560,7560,7560,7560,1
|
|
20230828,093900,10280090,7570,7570,7570,7570,0
|
|
20230828,093800,10280090,7570,7570,7570,7570,0
|
|
20230828,093700,10280090,7570,7560,7570,7560,103
|
|
20230828,093600,9500580,7560,7570,7570,7560,93
|
|
20230828,093500,8796590,7620,7620,7620,7620,2
|
|
20230828,093400,8781350,7620,7620,7620,7620,15
|
|
20230828,093300,8667050,7570,7620,7620,7570,133
|
|
20230828,093200,7660140,7570,7620,7620,7570,132
|
|
20230828,093100,6660490,7610,7610,7610,7610,0
|
|
20230828,093000,6660490,7610,7610,7610,7610,1
|
|
20230828,092900,6652880,7620,7580,7620,7570,86
|
|
20230828,092800,5997750,7620,7620,7620,7620,0
|
|
20230828,092700,5997750,7620,7600,7620,7570,51
|
|
20230828,092600,5609200,7620,7620,7620,7620,0
|
|
20230828,092500,5609200,7620,7620,7620,7620,3
|
|
20230828,092400,5586340,7570,7570,7570,7570,0
|
|
20230828,092300,5586340,7570,7580,7580,7570,150
|
|
20230828,092200,4450440,7580,7580,7580,7580,1
|
|
20230828,092100,4442860,7630,7590,7630,7590,82
|
|
20230828,092000,3817540,7590,7610,7620,7590,44
|
|
20230828,091900,3482330,7580,7580,7620,7580,46
|
|
20230828,091800,3131970,7570,7570,7570,7570,0
|
|
20230828,091700,3131970,7570,7570,7570,7570,0
|
|
20230828,091600,3131970,7570,7570,7570,7570,0
|
|
20230828,091500,3131970,7570,7570,7570,7570,0
|
|
20230828,091400,3131970,7570,7570,7570,7570,0
|
|
20230828,091300,3131970,7570,7580,7580,7570,13
|
|
20230828,091200,3033460,7620,7620,7620,7620,6
|
|
20230828,091100,2987740,7620,7620,7620,7620,1
|
|
20230828,091000,2980120,7620,7620,7620,7620,0
|
|
20230828,090900,2980120,7620,7620,7620,7620,19
|
|
20230828,090800,2835340,7570,7570,7570,7570,0
|
|
20230828,090700,2835340,7570,7570,7570,7570,0
|
|
20230828,090600,2835340,7570,7570,7570,7570,0
|
|
20230828,090500,2835340,7570,7570,7570,7570,0
|
|
20230828,090400,2835340,7570,7570,7570,7570,0
|
|
20230828,090300,2835340,7570,7570,7570,7570,0
|
|
20230828,090200,2835340,7570,7570,7570,7570,5
|
|
20230828,090100,2797490,7620,7620,7620,7620,262
|
|
20230828,090000,801050,7590,7630,7630,7590,105
|