625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,192200,327122570,8750,8750,8750,8750,591
|
|
20230829,192100,327122570,8750,8750,8750,8750,0
|
|
20230829,192000,327122570,8750,8750,8750,8750,0
|
|
20230829,191900,327122570,8750,8750,8750,8750,0
|
|
20230829,191800,327122570,8750,8750,8750,8750,0
|
|
20230829,191700,327122570,8750,8750,8750,8750,0
|
|
20230829,191600,327122570,8750,8750,8750,8750,0
|
|
20230829,191500,327122570,8750,8750,8750,8750,0
|
|
20230829,191400,327122570,8750,8750,8750,8750,0
|
|
20230829,191300,327122570,8750,8750,8750,8750,0
|
|
20230829,191200,327122570,8750,8750,8750,8750,0
|
|
20230829,191100,327122570,8750,8750,8750,8750,0
|
|
20230829,191000,327122570,8750,8750,8750,8750,0
|
|
20230829,190900,327122570,8750,8750,8750,8750,0
|
|
20230829,190800,327122570,8750,8750,8750,8750,0
|
|
20230829,190700,327122570,8750,8750,8750,8750,0
|
|
20230829,190600,327122570,8750,8750,8750,8750,0
|
|
20230829,190500,327122570,8750,8750,8750,8750,0
|
|
20230829,190400,327122570,8750,8750,8750,8750,0
|
|
20230829,190300,327122570,8750,8750,8750,8750,0
|
|
20230829,190200,327122570,8750,8750,8750,8750,0
|
|
20230829,190100,327122570,8750,8750,8750,8750,0
|
|
20230829,190000,327122570,8750,8750,8750,8750,0
|
|
20230829,185900,327122570,8750,8750,8750,8750,0
|
|
20230829,185800,327122570,8750,8750,8750,8750,0
|
|
20230829,185700,327122570,8750,8750,8750,8750,0
|
|
20230829,185600,327122570,8750,8750,8750,8750,0
|
|
20230829,185500,327122570,8750,8750,8750,8750,0
|
|
20230829,185400,327122570,8750,8750,8750,8750,0
|
|
20230829,185300,327122570,8750,8750,8750,8750,0
|
|
20230829,185200,327122570,8750,8750,8750,8750,591
|
|
20230829,185100,327122570,8750,8750,8750,8750,0
|
|
20230829,185000,327122570,8750,8750,8750,8750,0
|
|
20230829,184900,327122570,8750,8750,8750,8750,0
|
|
20230829,184800,327122570,8750,8750,8750,8750,0
|
|
20230829,184700,327122570,8750,8750,8750,8750,0
|
|
20230829,184600,327122570,8750,8750,8750,8750,0
|
|
20230829,184500,327122570,8750,8750,8750,8750,0
|
|
20230829,184400,327122570,8750,8750,8750,8750,0
|
|
20230829,184300,327122570,8750,8750,8750,8750,0
|
|
20230829,184200,327122570,8750,8750,8750,8750,0
|
|
20230829,184100,327122570,8750,8750,8750,8750,0
|
|
20230829,184000,327122570,8750,8750,8750,8750,0
|
|
20230829,183900,327122570,8750,8750,8750,8750,0
|
|
20230829,183800,327122570,8750,8750,8750,8750,0
|
|
20230829,183700,327122570,8750,8750,8750,8750,0
|
|
20230829,183600,327122570,8750,8750,8750,8750,0
|
|
20230829,183500,327122570,8750,8750,8750,8750,0
|
|
20230829,183400,327122570,8750,8750,8750,8750,0
|
|
20230829,183300,327122570,8750,8750,8750,8750,0
|
|
20230829,183200,327122570,8750,8750,8750,8750,0
|
|
20230829,183100,327122570,8750,8750,8750,8750,0
|
|
20230829,183000,327122570,8750,8750,8750,8750,0
|
|
20230829,182900,327122570,8750,8750,8750,8750,0
|
|
20230829,182800,327122570,8750,8750,8750,8750,0
|
|
20230829,182700,327122570,8750,8750,8750,8750,0
|
|
20230829,182600,327122570,8750,8750,8750,8750,0
|
|
20230829,182500,327122570,8750,8750,8750,8750,0
|
|
20230829,182400,327122570,8750,8750,8750,8750,0
|
|
20230829,182300,327122570,8750,8750,8750,8750,0
|
|
20230829,182200,327122570,8750,8750,8750,8750,591
|
|
20230829,182100,327122570,8750,8750,8750,8750,0
|
|
20230829,182000,327122570,8750,8750,8750,8750,0
|
|
20230829,181900,327122570,8750,8750,8750,8750,0
|
|
20230829,181800,327122570,8750,8750,8750,8750,0
|
|
20230829,181700,327122570,8750,8750,8750,8750,0
|
|
20230829,181600,327122570,8750,8750,8750,8750,0
|
|
20230829,181500,327122570,8750,8750,8750,8750,0
|
|
20230829,181400,327122570,8750,8750,8750,8750,0
|
|
20230829,181300,327122570,8750,8750,8750,8750,0
|
|
20230829,181200,327122570,8750,8750,8750,8750,0
|
|
20230829,181100,327122570,8750,8750,8750,8750,0
|
|
20230829,181000,327122570,8750,8750,8750,8750,0
|
|
20230829,180900,327122570,8750,8750,8750,8750,0
|
|
20230829,180800,327122570,8750,8750,8750,8750,0
|
|
20230829,180700,327122570,8750,8750,8750,8750,0
|
|
20230829,180600,327122570,8750,8750,8750,8750,0
|
|
20230829,180500,327122570,8750,8750,8750,8750,0
|
|
20230829,180400,327122570,8750,8750,8750,8750,0
|
|
20230829,180300,327122570,8750,8750,8750,8750,0
|
|
20230829,180200,327122570,8750,8750,8750,8750,0
|
|
20230829,180100,327122570,8750,8750,8750,8750,0
|
|
20230829,180000,327122570,8750,8750,8750,8750,0
|
|
20230829,175900,327122570,8750,8750,8750,8750,0
|
|
20230829,175800,327122570,8750,8750,8750,8750,0
|
|
20230829,175700,327122570,8750,8750,8750,8750,0
|
|
20230829,175600,327122570,8750,8750,8750,8750,0
|
|
20230829,175500,327122570,8750,8750,8750,8750,0
|
|
20230829,175400,327122570,8750,8750,8750,8750,0
|
|
20230829,175300,327122570,8750,8750,8750,8750,0
|
|
20230829,175200,327122570,8750,8750,8750,8750,591
|
|
20230829,175100,327122570,8750,8750,8750,8750,0
|
|
20230829,175000,327122570,8750,8750,8750,8750,0
|
|
20230829,174900,327122570,8750,8750,8750,8750,0
|
|
20230829,174800,327122570,8750,8750,8750,8750,0
|
|
20230829,174700,327122570,8750,8750,8750,8750,0
|
|
20230829,174600,327122570,8750,8750,8750,8750,0
|
|
20230829,174500,327122570,8750,8750,8750,8750,0
|
|
20230829,174400,327122570,8750,8750,8750,8750,0
|
|
20230829,174300,327122570,8750,8750,8750,8750,0
|
|
20230829,174200,327122570,8750,8750,8750,8750,0
|
|
20230829,174100,327122570,8750,8750,8750,8750,0
|
|
20230829,174000,327122570,8750,8750,8750,8750,0
|
|
20230829,173900,327122570,8750,8750,8750,8750,0
|
|
20230829,173800,327122570,8750,8750,8750,8750,0
|
|
20230829,173700,327122570,8750,8750,8750,8750,0
|
|
20230829,173600,327122570,8750,8750,8750,8750,0
|
|
20230829,173500,327122570,8750,8750,8750,8750,0
|
|
20230829,173400,327122570,8750,8750,8750,8750,0
|
|
20230829,173300,327122570,8750,8750,8750,8750,0
|
|
20230829,173200,327122570,8750,8750,8750,8750,0
|
|
20230829,173100,327122570,8750,8750,8750,8750,0
|
|
20230829,173000,327122570,8750,8750,8750,8750,0
|
|
20230829,172900,327122570,8750,8750,8750,8750,0
|
|
20230829,172800,327122570,8750,8750,8750,8750,0
|
|
20230829,172700,327122570,8750,8750,8750,8750,0
|
|
20230829,172600,327122570,8750,8750,8750,8750,0
|
|
20230829,172500,327122570,8750,8750,8750,8750,0
|
|
20230829,172400,327122570,8750,8750,8750,8750,0
|
|
20230829,172300,327122570,8750,8750,8750,8750,0
|
|
20230829,172200,327122570,8750,8750,8750,8750,591
|
|
20230829,172100,327122570,8750,8750,8750,8750,0
|
|
20230829,172000,327122570,8750,8750,8750,8750,0
|
|
20230829,171900,327122570,8750,8750,8750,8750,0
|
|
20230829,171800,327122570,8750,8750,8750,8750,0
|
|
20230829,171700,327122570,8750,8750,8750,8750,0
|
|
20230829,171600,327122570,8750,8750,8750,8750,0
|
|
20230829,171500,327122570,8750,8750,8750,8750,0
|
|
20230829,171400,327122570,8750,8750,8750,8750,0
|
|
20230829,171300,327122570,8750,8750,8750,8750,0
|
|
20230829,171200,327122570,8750,8750,8750,8750,0
|
|
20230829,171100,327122570,8750,8750,8750,8750,0
|
|
20230829,171000,327122570,8750,8750,8750,8750,0
|
|
20230829,170900,327122570,8750,8750,8750,8750,0
|
|
20230829,170800,327122570,8750,8750,8750,8750,0
|
|
20230829,170700,327122570,8750,8750,8750,8750,0
|
|
20230829,170600,327122570,8750,8750,8750,8750,0
|
|
20230829,170500,327122570,8750,8750,8750,8750,0
|
|
20230829,170400,327122570,8750,8750,8750,8750,0
|
|
20230829,170300,327122570,8750,8750,8750,8750,0
|
|
20230829,170200,327122570,8750,8750,8750,8750,0
|
|
20230829,170100,327122570,8750,8750,8750,8750,0
|
|
20230829,170000,327122570,8750,8750,8750,8750,0
|
|
20230829,165900,327122570,8750,8750,8750,8750,0
|
|
20230829,165800,327122570,8750,8750,8750,8750,0
|
|
20230829,165700,327122570,8750,8750,8750,8750,0
|
|
20230829,165600,327122570,8750,8750,8750,8750,0
|
|
20230829,165500,327122570,8750,8750,8750,8750,0
|
|
20230829,165400,327122570,8750,8750,8750,8750,0
|
|
20230829,165300,327122570,8750,8750,8750,8750,0
|
|
20230829,165200,327122570,8750,8750,8750,8750,591
|
|
20230829,165100,327122570,8750,8750,8750,8750,0
|
|
20230829,165000,327122570,8750,8750,8750,8750,0
|
|
20230829,164900,327122570,8750,8750,8750,8750,0
|
|
20230829,164800,327122570,8750,8750,8750,8750,0
|
|
20230829,164700,327122570,8750,8750,8750,8750,0
|
|
20230829,164600,327122570,8750,8750,8750,8750,0
|
|
20230829,164500,327122570,8750,8750,8750,8750,0
|
|
20230829,164400,327122570,8750,8750,8750,8750,0
|
|
20230829,164300,327122570,8750,8750,8750,8750,0
|
|
20230829,164200,327122570,8750,8750,8750,8750,0
|
|
20230829,164100,327122570,8750,8750,8750,8750,0
|
|
20230829,164000,327122570,8750,8750,8750,8750,0
|
|
20230829,163900,327122570,8750,8750,8750,8750,0
|
|
20230829,163800,327122570,8750,8750,8750,8750,0
|
|
20230829,163700,327122570,8750,8750,8750,8750,0
|
|
20230829,163600,327122570,8750,8750,8750,8750,0
|
|
20230829,163500,327122570,8750,8750,8750,8750,0
|
|
20230829,163400,327122570,8750,8750,8750,8750,0
|
|
20230829,163300,327122570,8750,8750,8750,8750,0
|
|
20230829,163200,327122570,8750,8750,8750,8750,0
|
|
20230829,163100,327122570,8750,8750,8750,8750,0
|
|
20230829,163000,327122570,8750,8750,8750,8750,0
|
|
20230829,162900,327122570,8750,8750,8750,8750,0
|
|
20230829,162800,327122570,8750,8750,8750,8750,0
|
|
20230829,162700,327122570,8750,8750,8750,8750,0
|
|
20230829,162600,327122570,8750,8750,8750,8750,0
|
|
20230829,162500,327122570,8750,8750,8750,8750,0
|
|
20230829,162400,327122570,8750,8750,8750,8750,0
|
|
20230829,162300,327122570,8750,8750,8750,8750,0
|
|
20230829,162200,327122570,8750,8750,8750,8750,591
|
|
20230829,162100,327122570,8750,8750,8750,8750,0
|
|
20230829,162000,327122570,8750,8750,8750,8750,0
|
|
20230829,161900,327122570,8750,8750,8750,8750,0
|
|
20230829,161800,327122570,8750,8750,8750,8750,0
|
|
20230829,161700,327122570,8750,8750,8750,8750,0
|
|
20230829,161600,327122570,8750,8750,8750,8750,0
|
|
20230829,161500,327122570,8750,8750,8750,8750,0
|
|
20230829,161400,327122570,8750,8750,8750,8750,0
|
|
20230829,161300,327122570,8750,8750,8750,8750,0
|
|
20230829,161200,327122570,8750,8750,8750,8750,0
|
|
20230829,161100,327122570,8750,8750,8750,8750,0
|
|
20230829,161000,327122570,8750,8750,8750,8750,0
|
|
20230829,160900,327122570,8750,8750,8750,8750,0
|
|
20230829,160800,327122570,8750,8750,8750,8750,0
|
|
20230829,160700,327122570,8750,8750,8750,8750,0
|
|
20230829,160600,327122570,8750,8750,8750,8750,0
|
|
20230829,160500,327122570,8750,8750,8750,8750,0
|
|
20230829,160400,327122570,8750,8750,8750,8750,0
|
|
20230829,160300,327122570,8750,8750,8750,8750,0
|
|
20230829,160200,327122570,8750,8750,8750,8750,0
|
|
20230829,160100,327122570,8750,8750,8750,8750,0
|
|
20230829,160000,327122570,8750,8750,8750,8750,0
|
|
20230829,155900,327122570,8750,8750,8750,8750,0
|
|
20230829,155800,327122570,8750,8750,8750,8750,0
|
|
20230829,155700,327122570,8750,8750,8750,8750,0
|
|
20230829,155600,327122570,8750,8750,8750,8750,0
|
|
20230829,155500,327122570,8750,8750,8750,8750,0
|
|
20230829,155400,327122570,8750,8750,8750,8750,0
|
|
20230829,155300,327122570,8750,8750,8750,8750,0
|
|
20230829,155200,327122570,8750,8750,8750,8750,591
|
|
20230829,155100,327122570,8750,8750,8750,8750,0
|
|
20230829,155000,327122570,8750,8750,8750,8750,0
|
|
20230829,154900,327122570,8750,8750,8750,8750,0
|
|
20230829,154800,327122570,8750,8750,8750,8750,0
|
|
20230829,154700,327122570,8750,8750,8750,8750,0
|
|
20230829,154600,327122570,8750,8750,8750,8750,0
|
|
20230829,154500,327122570,8750,8750,8750,8750,0
|
|
20230829,154400,327122570,8750,8750,8750,8750,0
|
|
20230829,154300,327122570,8750,8750,8750,8750,0
|
|
20230829,154200,327122570,8750,8750,8750,8750,0
|
|
20230829,154100,327122570,8750,8750,8750,8750,0
|
|
20230829,154000,327122570,8750,8750,8750,8750,0
|
|
20230829,153900,327122570,8750,8750,8750,8750,0
|
|
20230829,153800,327122570,8750,8750,8750,8750,0
|
|
20230829,153700,327122570,8750,8750,8750,8750,0
|
|
20230829,153600,327122570,8750,8750,8750,8750,0
|
|
20230829,153500,327122570,8750,8750,8750,8750,0
|
|
20230829,153400,327122570,8750,8750,8750,8750,0
|
|
20230829,153300,327122570,8750,8750,8750,8750,0
|
|
20230829,153200,327122570,8750,8750,8750,8750,0
|
|
20230829,153100,327122570,8750,8750,8750,8750,0
|
|
20230829,153000,327122570,8750,8750,8750,8750,591
|
|
20230829,152900,321951320,8700,8700,8700,8700,0
|
|
20230829,152800,321951320,8700,8700,8700,8700,0
|
|
20230829,152700,321951320,8700,8700,8700,8700,0
|
|
20230829,152600,321951320,8700,8700,8700,8700,0
|
|
20230829,152500,321951320,8700,8700,8700,8700,0
|
|
20230829,152400,321951320,8700,8700,8700,8700,0
|
|
20230829,152300,321951320,8700,8700,8700,8700,0
|
|
20230829,152200,321951320,8700,8700,8700,8700,0
|
|
20230829,152100,321951320,8700,8700,8700,8700,0
|
|
20230829,152000,321951320,8700,8700,8700,8700,0
|
|
20230829,151900,321951320,8700,8700,8700,8700,13
|
|
20230829,151800,321838220,8690,8690,8690,8690,0
|
|
20230829,151700,321838220,8690,8710,8710,8690,77
|
|
20230829,151600,321168380,8740,8710,8740,8710,18
|
|
20230829,151500,321011490,8700,8700,8700,8700,141
|
|
20230829,151400,319784790,8690,8690,8690,8690,9
|
|
20230829,151300,319706580,8690,8690,8690,8690,5
|
|
20230829,151200,319663130,8690,8690,8690,8690,9
|
|
20230829,151100,319584920,8690,8710,8710,8690,121
|
|
20230829,151000,318531250,8710,8710,8710,8710,6
|
|
20230829,150900,318478990,8710,8710,8710,8710,1
|
|
20230829,150800,318470280,8710,8700,8710,8700,4
|
|
20230829,150700,318435460,8700,8700,8700,8700,42
|
|
20230829,150600,318070060,8690,8690,8690,8690,3
|
|
20230829,150500,318043990,8680,8680,8680,8680,9
|
|
20230829,150400,317965870,8670,8670,8670,8670,29
|
|
20230829,150300,317714440,8660,8660,8660,8660,8
|
|
20230829,150200,317645160,8660,8660,8660,8660,1
|
|
20230829,150100,317636500,8650,8670,8670,8650,45
|
|
20230829,150000,317246910,8670,8670,8670,8670,0
|
|
20230829,145900,317246910,8670,8670,8670,8670,0
|
|
20230829,145800,317246910,8670,8670,8670,8670,10
|
|
20230829,145700,317160210,8650,8650,8650,8650,0
|
|
20230829,145600,317160210,8650,8650,8650,8650,25
|
|
20230829,145500,316943960,8640,8640,8640,8640,0
|
|
20230829,145400,316943960,8640,8660,8660,8640,36
|
|
20230829,145300,316632810,8650,8670,8670,8650,30
|
|
20230829,145200,316373060,8710,8710,8710,8710,30
|
|
20230829,145100,316111760,8740,8740,8740,8740,38
|
|
20230829,145000,315779640,8740,8720,8740,8720,62
|
|
20230829,144900,315237960,8720,8730,8730,8720,7
|
|
20230829,144800,315176890,8740,8660,8740,8660,134
|
|
20230829,144700,314009330,8650,8640,8650,8640,25
|
|
20230829,144600,313793180,8640,8640,8640,8640,4
|
|
20230829,144500,313758620,8630,8630,8630,8630,50
|
|
20230829,144400,313327120,8630,8630,8630,8630,1
|
|
20230829,144300,313318490,8630,8630,8630,8630,0
|
|
20230829,144200,313318490,8630,8630,8630,8630,18
|
|
20230829,144100,313163150,8620,8630,8630,8620,204
|
|
20230829,144000,311404650,8640,8650,8650,8640,2
|
|
20230829,143900,311387360,8660,8660,8660,8660,0
|
|
20230829,143800,311387360,8660,8660,8660,8660,0
|
|
20230829,143700,311387360,8660,8620,8660,8620,4
|
|
20230829,143600,311352840,8670,8670,8670,8670,14
|
|
20230829,143500,311231460,8680,8670,8680,8670,37
|
|
20230829,143400,310910660,8660,8670,8670,8660,2
|
|
20230829,143300,310893330,8630,8660,8670,8630,14
|
|
20230829,143200,310772110,8620,8640,8660,8580,1478
|
|
20230829,143100,298039560,8640,8640,8640,8640,0
|
|
20230829,143000,298039560,8640,8640,8640,8640,50
|
|
20230829,142900,297607560,8640,8640,8640,8640,100
|
|
20230829,142800,296743560,8680,8650,8680,8640,94
|
|
20230829,142700,295930950,8650,8650,8650,8650,266
|
|
20230829,142600,293630050,8650,8670,8690,8650,406
|
|
20230829,142500,290116770,8650,8660,8680,8650,477
|
|
20230829,142400,285988140,8640,8730,8740,8640,122
|
|
20230829,142300,284925410,8770,8730,8770,8730,66
|
|
20230829,142200,284347390,8770,8710,8770,8710,137
|
|
20230829,142100,283148790,8740,8640,8740,8640,196
|
|
20230829,142000,281438970,8630,8780,8830,8570,1508
|
|
20230829,141900,268392530,8780,8830,8830,8780,475
|
|
20230829,141800,264204470,8830,8950,8950,8830,682
|
|
20230829,141700,258142610,8980,8940,8980,8940,206
|
|
20230829,141600,256296450,8900,9020,9080,8900,825
|
|
20230829,141500,248885620,9020,9020,9140,8820,3820
|
|
20230829,141400,214666740,9020,9020,9110,8810,6347
|
|
20230829,141300,157707360,9020,9020,9020,9020,0
|
|
20230829,141200,157707360,9020,8520,9020,8520,3281
|
|
20230829,141100,129109990,8510,8510,8510,8510,1
|
|
20230829,141000,129101480,8510,8510,8510,8510,0
|
|
20230829,140900,129101480,8510,8510,8510,8510,8
|
|
20230829,140800,129033400,8510,8510,8510,8510,12
|
|
20230829,140700,128931280,8510,8510,8510,8510,0
|
|
20230829,140600,128931280,8510,8510,8510,8510,8
|
|
20230829,140500,128863200,8510,8510,8510,8510,1
|
|
20230829,140400,128854690,8510,8510,8510,8510,0
|
|
20230829,140300,128854690,8510,8510,8510,8510,0
|
|
20230829,140200,128854690,8510,8510,8510,8510,1
|
|
20230829,140100,128846180,8510,8510,8510,8510,19
|
|
20230829,140000,128684490,8510,8510,8510,8510,0
|
|
20230829,135900,128684490,8510,8510,8510,8510,0
|
|
20230829,135800,128684490,8510,8510,8510,8510,1
|
|
20230829,135700,128675980,8510,8510,8510,8510,0
|
|
20230829,135600,128675980,8510,8510,8510,8510,0
|
|
20230829,135500,128675980,8510,8510,8510,8510,0
|
|
20230829,135400,128675980,8510,8510,8510,8510,0
|
|
20230829,135300,128675980,8510,8510,8510,8510,1
|
|
20230829,135200,128667470,8520,8520,8520,8520,0
|
|
20230829,135100,128667470,8520,8520,8520,8520,0
|
|
20230829,135000,128667470,8520,8520,8520,8520,0
|
|
20230829,134900,128667470,8520,8520,8520,8520,0
|
|
20230829,134800,128667470,8520,8520,8520,8520,0
|
|
20230829,134700,128667470,8520,8520,8520,8520,0
|
|
20230829,134600,128667470,8520,8520,8520,8520,0
|
|
20230829,134500,128667470,8520,8520,8520,8520,0
|
|
20230829,134400,128667470,8520,8520,8520,8520,1
|
|
20230829,134300,128658950,8520,8520,8520,8520,0
|
|
20230829,134200,128658950,8520,8520,8520,8520,0
|
|
20230829,134100,128658950,8520,8520,8520,8520,0
|
|
20230829,134000,128658950,8520,8520,8520,8520,0
|
|
20230829,133900,128658950,8520,8520,8520,8520,0
|
|
20230829,133800,128658950,8520,8520,8520,8520,0
|
|
20230829,133700,128658950,8520,8520,8520,8520,0
|
|
20230829,133600,128658950,8520,8520,8520,8520,0
|
|
20230829,133500,128658950,8520,8520,8520,8520,585
|
|
20230829,133400,123674750,8520,8520,8520,8520,20
|
|
20230829,133300,123504350,8520,8520,8520,8520,0
|
|
20230829,133200,123504350,8520,8520,8520,8520,0
|
|
20230829,133100,123504350,8520,8520,8520,8520,2285
|
|
20230829,133000,104036150,8490,8490,8490,8490,0
|
|
20230829,132900,104036150,8490,8490,8490,8490,0
|
|
20230829,132800,104036150,8490,8490,8490,8490,0
|
|
20230829,132700,104036150,8490,8490,8490,8490,0
|
|
20230829,132600,104036150,8490,8490,8490,8490,100
|
|
20230829,132500,103187150,8530,8530,8530,8530,0
|
|
20230829,132400,103187150,8530,8530,8530,8530,0
|
|
20230829,132300,103187150,8530,8530,8530,8530,5
|
|
20230829,132200,103144500,8520,8500,8520,8500,95
|
|
20230829,132100,102336160,8490,8490,8490,8490,0
|
|
20230829,132000,102336160,8490,8490,8490,8490,0
|
|
20230829,131900,102336160,8490,8490,8490,8490,0
|
|
20230829,131800,102336160,8490,8490,8490,8490,0
|
|
20230829,131700,102336160,8490,8490,8490,8490,0
|
|
20230829,131600,102336160,8490,8490,8490,8490,0
|
|
20230829,131500,102336160,8490,8490,8490,8490,2
|
|
20230829,131400,102319180,8490,8490,8490,8490,52
|
|
20230829,131300,101877700,8490,8490,8490,8490,200
|
|
20230829,131200,100179700,8480,8480,8480,8480,1
|
|
20230829,131100,100171220,8480,8480,8480,8480,0
|
|
20230829,131000,100171220,8480,8480,8480,8480,8
|
|
20230829,130900,100103380,8480,8480,8480,8480,0
|
|
20230829,130800,100103380,8480,8480,8480,8480,1
|
|
20230829,130700,100094900,8480,8480,8480,8480,0
|
|
20230829,130600,100094900,8480,8480,8480,8480,8
|
|
20230829,130500,100027060,8480,8480,8480,8480,0
|
|
20230829,130400,100027060,8480,8480,8480,8480,1
|
|
20230829,130300,100018580,8490,8490,8490,8490,0
|
|
20230829,130200,100018580,8490,8490,8490,8490,20
|
|
20230829,130100,99848780,8490,8490,8490,8490,10
|
|
20230829,130000,99763880,8480,8480,8480,8480,7
|
|
20230829,125900,99704520,8480,8480,8480,8480,0
|
|
20230829,125800,99704520,8480,8480,8480,8480,0
|
|
20230829,125700,99704520,8480,8480,8480,8480,7
|
|
20230829,125600,99645160,8480,8480,8480,8480,0
|
|
20230829,125500,99645160,8480,8480,8480,8480,0
|
|
20230829,125400,99645160,8480,8480,8480,8480,7
|
|
20230829,125300,99585800,8480,8480,8480,8480,0
|
|
20230829,125200,99585800,8480,8480,8480,8480,0
|
|
20230829,125100,99585800,8480,8480,8480,8480,8
|
|
20230829,125000,99517960,8480,8480,8480,8480,0
|
|
20230829,124900,99517960,8480,8480,8480,8480,0
|
|
20230829,124800,99517960,8480,8480,8480,8480,5
|
|
20230829,124700,99475560,8480,8480,8480,8480,0
|
|
20230829,124600,99475560,8480,8480,8480,8480,0
|
|
20230829,124500,99475560,8480,8480,8480,8480,4
|
|
20230829,124400,99441640,8490,8490,8490,8490,2
|
|
20230829,124300,99424660,8490,8490,8490,8490,0
|
|
20230829,124200,99424660,8490,8490,8490,8490,0
|
|
20230829,124100,99424660,8490,8490,8490,8490,0
|
|
20230829,124000,99424660,8490,8490,8490,8490,175
|
|
20230829,123900,97938910,8490,8490,8490,8490,0
|
|
20230829,123800,97938910,8490,8490,8490,8490,0
|
|
20230829,123700,97938910,8490,8490,8490,8490,0
|
|
20230829,123600,97938910,8490,8490,8490,8490,0
|
|
20230829,123500,97938910,8490,8490,8490,8490,0
|
|
20230829,123400,97938910,8490,8490,8490,8490,0
|
|
20230829,123300,97938910,8490,8490,8490,8490,5
|
|
20230829,123200,97896460,8480,8480,8480,8480,0
|
|
20230829,123100,97896460,8480,8480,8480,8480,5
|
|
20230829,123000,97854060,8480,8480,8480,8480,200
|
|
20230829,122900,96158060,8490,8490,8490,8490,0
|
|
20230829,122800,96158060,8490,8490,8490,8490,0
|
|
20230829,122700,96158060,8490,8490,8490,8490,0
|
|
20230829,122600,96158060,8490,8490,8490,8490,0
|
|
20230829,122500,96158060,8490,8490,8490,8490,0
|
|
20230829,122400,96158060,8490,8490,8490,8490,0
|
|
20230829,122300,96158060,8490,8490,8490,8490,0
|
|
20230829,122200,96158060,8490,8490,8490,8490,0
|
|
20230829,122100,96158060,8490,8490,8490,8480,2574
|
|
20230829,122000,74307840,8490,8480,8490,8480,11
|
|
20230829,121900,74214460,8480,8480,8480,8480,4
|
|
20230829,121800,74180540,8480,8480,8480,8480,8
|
|
20230829,121700,74112700,8480,8480,8480,8480,1
|
|
20230829,121600,74104220,8480,8480,8480,8480,0
|
|
20230829,121500,74104220,8480,8480,8480,8480,0
|
|
20230829,121400,74104220,8480,8480,8480,8480,0
|
|
20230829,121300,74104220,8480,8480,8480,8480,9
|
|
20230829,121200,74027900,8480,8480,8480,8480,0
|
|
20230829,121100,74027900,8480,8480,8480,8480,0
|
|
20230829,121000,74027900,8480,8480,8480,8480,1
|
|
20230829,120900,74019420,8480,8480,8480,8480,0
|
|
20230829,120800,74019420,8480,8480,8480,8480,8
|
|
20230829,120700,73951580,8480,8480,8480,8480,0
|
|
20230829,120600,73951580,8480,8480,8480,8480,1
|
|
20230829,120500,73943100,8480,8480,8480,8480,11
|
|
20230829,120400,73849820,8480,8480,8480,8480,0
|
|
20230829,120300,73849820,8480,8480,8480,8480,0
|
|
20230829,120200,73849820,8480,8480,8480,8480,150
|
|
20230829,120100,72577820,8490,8490,8490,8490,1
|
|
20230829,120000,72569330,8490,8490,8490,8490,0
|
|
20230829,115900,72569330,8490,8490,8490,8490,0
|
|
20230829,115800,72569330,8490,8490,8490,8490,0
|
|
20230829,115700,72569330,8490,8490,8490,8490,2
|
|
20230829,115600,72552350,8490,8490,8490,8490,0
|
|
20230829,115500,72552350,8490,8490,8490,8490,0
|
|
20230829,115400,72552350,8490,8490,8490,8490,1
|
|
20230829,115300,72543860,8500,8500,8500,8500,0
|
|
20230829,115200,72543860,8500,8500,8500,8500,0
|
|
20230829,115100,72543860,8500,8500,8500,8500,0
|
|
20230829,115000,72543860,8500,8500,8500,8500,0
|
|
20230829,114900,72543860,8500,8500,8500,8500,1
|
|
20230829,114800,72535360,8500,8500,8500,8500,1
|
|
20230829,114700,72526860,8480,8480,8480,8480,0
|
|
20230829,114600,72526860,8480,8480,8480,8480,0
|
|
20230829,114500,72526860,8480,8480,8480,8480,0
|
|
20230829,114400,72526860,8480,8490,8490,8480,694
|
|
20230829,114300,66641610,8490,8490,8490,8490,0
|
|
20230829,114200,66641610,8490,8490,8490,8490,0
|
|
20230829,114100,66641610,8490,8490,8490,8490,0
|
|
20230829,114000,66641610,8490,8490,8490,8490,17
|
|
20230829,113900,66497280,8490,8490,8490,8490,0
|
|
20230829,113800,66497280,8490,8490,8490,8490,120
|
|
20230829,113700,65478480,8490,8490,8500,8490,42
|
|
20230829,113600,65121710,8490,8490,8490,8490,1
|
|
20230829,113500,65113220,8480,8480,8480,8480,0
|
|
20230829,113400,65113220,8480,8480,8480,8480,0
|
|
20230829,113300,65113220,8480,8480,8480,8480,110
|
|
20230829,113200,64180420,8480,8480,8480,8480,0
|
|
20230829,113100,64180420,8480,8480,8480,8480,0
|
|
20230829,113000,64180420,8480,8480,8480,8480,0
|
|
20230829,112900,64180420,8480,8480,8480,8480,0
|
|
20230829,112800,64180420,8480,8490,8490,8480,110
|
|
20230829,112700,63247010,8510,8510,8510,8510,0
|
|
20230829,112600,63247010,8510,8510,8510,8510,0
|
|
20230829,112500,63247010,8510,8510,8510,8510,56
|
|
20230829,112400,62770450,8500,8500,8500,8500,6
|
|
20230829,112300,62719450,8490,8480,8490,8480,117
|
|
20230829,112200,61727220,8490,8490,8490,8490,0
|
|
20230829,112100,61727220,8490,8480,8490,8480,22
|
|
20230829,112000,61540470,8480,8480,8480,8480,0
|
|
20230829,111900,61540470,8480,8480,8480,8480,1
|
|
20230829,111800,61531990,8480,8490,8490,8480,114
|
|
20230829,111700,60565260,8480,8480,8480,8480,3
|
|
20230829,111600,60539820,8480,8480,8480,8480,30
|
|
20230829,111500,60285420,8480,8480,8480,8480,0
|
|
20230829,111400,60285420,8480,8480,8480,8480,0
|
|
20230829,111300,60285420,8480,8490,8490,8480,111
|
|
20230829,111200,59343620,8490,8490,8490,8490,5
|
|
20230829,111100,59301170,8500,8500,8500,8500,0
|
|
20230829,111000,59301170,8500,8500,8500,8500,3
|
|
20230829,110900,59275670,8490,8490,8490,8490,0
|
|
20230829,110800,59275670,8490,8490,8490,8490,111
|
|
20230829,110700,58333280,8490,8490,8490,8490,0
|
|
20230829,110600,58333280,8490,8490,8490,8490,0
|
|
20230829,110500,58333280,8490,8490,8490,8490,0
|
|
20230829,110400,58333280,8490,8490,8490,8490,0
|
|
20230829,110300,58333280,8490,8510,8510,8490,136
|
|
20230829,110200,57178030,8510,8510,8510,8510,0
|
|
20230829,110100,57178030,8510,8500,8510,8500,211
|
|
20230829,110000,55382580,8490,8490,8490,8490,0
|
|
20230829,105900,55382580,8490,8490,8490,8490,0
|
|
20230829,105800,55382580,8490,8500,8500,8490,111
|
|
20230829,105700,54439750,8500,8520,8520,8500,5
|
|
20230829,105600,54397230,8490,8490,8490,8490,0
|
|
20230829,105500,54397230,8490,8490,8490,8490,0
|
|
20230829,105400,54397230,8490,8490,8490,8490,0
|
|
20230829,105300,54397230,8490,8540,8540,8490,111
|
|
20230829,105200,53454670,8550,8550,8550,8550,0
|
|
20230829,105100,53454670,8550,8550,8550,8550,0
|
|
20230829,105000,53454670,8550,8550,8550,8550,0
|
|
20230829,104900,53454670,8550,8520,8550,8520,373
|
|
20230829,104800,50268260,8480,8520,8520,8480,111
|
|
20230829,104700,49324780,8520,8520,8520,8520,1
|
|
20230829,104600,49316260,8520,8520,8520,8520,0
|
|
20230829,104500,49316260,8520,8520,8520,8520,0
|
|
20230829,104400,49316260,8520,8520,8520,8520,0
|
|
20230829,104300,49316260,8520,8480,8520,8480,299
|
|
20230829,104200,46773340,8490,8490,8490,8490,15
|
|
20230829,104100,46645990,8490,8490,8490,8490,0
|
|
20230829,104000,46645990,8490,8490,8490,8490,0
|
|
20230829,103900,46645990,8490,8490,8490,8490,4
|
|
20230829,103800,46612030,8480,8460,8480,8460,116
|
|
20230829,103700,45630570,8470,8470,8470,8470,5
|
|
20230829,103600,45588220,8470,8460,8470,8460,12
|
|
20230829,103500,45486590,8460,8460,8460,8460,3
|
|
20230829,103400,45461210,8460,8460,8460,8460,3
|
|
20230829,103300,45435830,8460,8470,8470,8460,111
|
|
20230829,103200,44496710,8470,8470,8470,8470,0
|
|
20230829,103100,44496710,8470,8470,8470,8470,0
|
|
20230829,103000,44496710,8470,8470,8470,8470,0
|
|
20230829,102900,44496710,8470,8460,8470,8460,83
|
|
20230829,102800,43793820,8460,8450,8460,8450,215
|
|
20230829,102700,41976060,8450,8450,8450,8450,1
|
|
20230829,102600,41967610,8460,8460,8460,8460,60
|
|
20230829,102500,41460010,8460,8460,8460,8460,3
|
|
20230829,102400,41434630,8460,8470,8470,8460,16
|
|
20230829,102300,41299260,8460,8460,8460,8460,111
|
|
20230829,102200,40360200,8460,8470,8470,8460,150
|
|
20230829,102100,39091140,8470,8470,8470,8470,4
|
|
20230829,102000,39057260,8470,8460,8470,8460,9
|
|
20230829,101900,38981040,8460,8460,8460,8460,4
|
|
20230829,101800,38947200,8460,8460,8460,8460,116
|
|
20230829,101700,37965840,8470,8470,8470,8470,2
|
|
20230829,101600,37948900,8460,8460,8460,8460,6
|
|
20230829,101500,37898140,8460,8460,8460,8460,0
|
|
20230829,101400,37898140,8460,8460,8460,8460,6
|
|
20230829,101300,37847380,8470,8460,8470,8460,112
|
|
20230829,101200,36899850,8470,8470,8470,8470,1
|
|
20230829,101100,36891380,8470,8470,8470,8470,0
|
|
20230829,101000,36891380,8470,8460,8470,8460,7
|
|
20230829,100900,36832100,8460,8460,8460,8460,0
|
|
20230829,100800,36832100,8460,8460,8460,8460,111
|
|
20230829,100700,35893040,8470,8470,8470,8470,120
|
|
20230829,100600,34876640,8470,8470,8470,8470,1
|
|
20230829,100500,34868170,8470,8470,8470,8470,11
|
|
20230829,100400,34775000,8470,8470,8470,8470,1
|
|
20230829,100300,34766530,8450,8500,8500,8450,111
|
|
20230829,100200,33827170,8530,8530,8530,8530,0
|
|
20230829,100100,33827170,8530,8530,8530,8530,0
|
|
20230829,100000,33827170,8530,8530,8530,8530,0
|
|
20230829,095900,33827170,8530,8530,8530,8530,1
|
|
20230829,095800,33818640,8500,8460,8500,8460,136
|
|
20230829,095700,32667680,8470,8470,8470,8470,0
|
|
20230829,095600,32667680,8470,8470,8480,8470,40
|
|
20230829,095500,32328770,8480,8480,8480,8480,0
|
|
20230829,095400,32328770,8480,8480,8480,8480,5
|
|
20230829,095300,32286370,8480,8480,8480,8460,114
|
|
20230829,095200,31321350,8480,8480,8480,8480,8
|
|
20230829,095100,31253510,8490,8490,8490,8490,1
|
|
20230829,095000,31245020,8490,8490,8490,8490,0
|
|
20230829,094900,31245020,8490,8490,8490,8490,5
|
|
20230829,094800,31202570,8480,8530,8530,8460,112
|
|
20230829,094700,30251270,8530,8530,8530,8530,0
|
|
20230829,094600,30251270,8530,8530,8530,8530,30
|
|
20230829,094500,29995370,8530,8530,8530,8530,50
|
|
20230829,094400,29568870,8530,8490,8530,8490,30
|
|
20230829,094300,29313320,8460,8530,8530,8460,144
|
|
20230829,094200,28091340,8530,8520,8530,8520,17
|
|
20230829,094100,27946490,8520,8490,8520,8490,65
|
|
20230829,094000,27393130,8470,8490,8490,8470,7
|
|
20230829,093900,27333800,8460,8460,8460,8460,0
|
|
20230829,093800,27333800,8460,8500,8500,8460,111
|
|
20230829,093700,26394450,8520,8520,8520,8520,6
|
|
20230829,093600,26343330,8520,8520,8520,8520,3
|
|
20230829,093500,26317770,8520,8490,8520,8490,899
|
|
20230829,093400,18671800,8470,8470,8470,8470,1
|
|
20230829,093300,18663330,8470,8470,8470,8470,112
|
|
20230829,093200,17714690,8460,8460,8460,8460,0
|
|
20230829,093100,17714690,8460,8460,8460,8460,0
|
|
20230829,093000,17714690,8460,8460,8460,8460,0
|
|
20230829,092900,17714690,8460,8460,8460,8460,0
|
|
20230829,092800,17714690,8460,8470,8470,8460,111
|
|
20230829,092700,16775530,8460,8460,8460,8460,0
|
|
20230829,092600,16775530,8460,8460,8460,8460,0
|
|
20230829,092500,16775530,8460,8460,8460,8460,0
|
|
20230829,092400,16775530,8460,8460,8460,8460,0
|
|
20230829,092300,16775530,8460,8480,8480,8460,111
|
|
20230829,092200,15835450,8470,8470,8470,8470,0
|
|
20230829,092100,15835450,8470,8470,8470,8470,0
|
|
20230829,092000,15835450,8470,8470,8470,8470,0
|
|
20230829,091900,15835450,8470,8470,8470,8470,0
|
|
20230829,091800,15835450,8470,8470,8470,8470,111
|
|
20230829,091700,14895280,8470,8470,8470,8470,4
|
|
20230829,091600,14861400,8470,8470,8470,8470,0
|
|
20230829,091500,14861400,8470,8470,8470,8470,17
|
|
20230829,091400,14717410,8460,8460,8460,8460,0
|
|
20230829,091300,14717410,8460,8470,8470,8460,112
|
|
20230829,091200,13769310,8490,8490,8490,8490,0
|
|
20230829,091100,13769310,8490,8500,8500,8490,25
|
|
20230829,091000,13557030,8470,8470,8470,8470,0
|
|
20230829,090900,13557030,8470,8470,8510,8470,1304
|
|
20230829,090800,2511990,8470,8480,8480,8470,50
|
|
20230829,090700,2088460,8480,8480,8480,8480,12
|
|
20230829,090600,1986700,8480,8480,8480,8480,132
|
|
20230829,090500,867340,8500,8500,8500,8500,1
|
|
20230829,090400,858840,8480,8490,8490,8480,34
|
|
20230829,090300,570510,8500,8510,8510,8500,2
|
|
20230829,090200,553500,8510,8510,8510,8510,30
|
|
20230829,090100,298200,8520,8520,8520,8520,27
|
|
20230829,090000,68160,8520,8520,8520,8520,8
|