639 lines
32 KiB
CSV
639 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,193600,429166260,11060,11060,11060,11060,616
|
|
20230829,193500,429166260,11060,11060,11060,11060,0
|
|
20230829,193400,429166260,11060,11060,11060,11060,0
|
|
20230829,193300,429166260,11060,11060,11060,11060,0
|
|
20230829,193200,429166260,11060,11060,11060,11060,0
|
|
20230829,193100,429166260,11060,11060,11060,11060,0
|
|
20230829,193000,429166260,11060,11060,11060,11060,0
|
|
20230829,192900,429166260,11060,11060,11060,11060,0
|
|
20230829,192800,429166260,11060,11060,11060,11060,0
|
|
20230829,192700,429166260,11060,11060,11060,11060,0
|
|
20230829,192600,429166260,11060,11060,11060,11060,0
|
|
20230829,192500,429166260,11060,11060,11060,11060,0
|
|
20230829,192400,429166260,11060,11060,11060,11060,0
|
|
20230829,192300,429166260,11060,11060,11060,11060,0
|
|
20230829,192200,429166260,11060,11060,11060,11060,0
|
|
20230829,192100,429166260,11060,11060,11060,11060,0
|
|
20230829,192000,429166260,11060,11060,11060,11060,0
|
|
20230829,191900,429166260,11060,11060,11060,11060,0
|
|
20230829,191800,429166260,11060,11060,11060,11060,0
|
|
20230829,191700,429166260,11060,11060,11060,11060,0
|
|
20230829,191600,429166260,11060,11060,11060,11060,0
|
|
20230829,191500,429166260,11060,11060,11060,11060,0
|
|
20230829,191400,429166260,11060,11060,11060,11060,0
|
|
20230829,191300,429166260,11060,11060,11060,11060,0
|
|
20230829,191200,429166260,11060,11060,11060,11060,0
|
|
20230829,191100,429166260,11060,11060,11060,11060,0
|
|
20230829,191000,429166260,11060,11060,11060,11060,0
|
|
20230829,190900,429166260,11060,11060,11060,11060,0
|
|
20230829,190800,429166260,11060,11060,11060,11060,0
|
|
20230829,190700,429166260,11060,11060,11060,11060,0
|
|
20230829,190600,429166260,11060,11060,11060,11060,616
|
|
20230829,190500,429166260,11060,11060,11060,11060,0
|
|
20230829,190400,429166260,11060,11060,11060,11060,0
|
|
20230829,190300,429166260,11060,11060,11060,11060,0
|
|
20230829,190200,429166260,11060,11060,11060,11060,0
|
|
20230829,190100,429166260,11060,11060,11060,11060,0
|
|
20230829,190000,429166260,11060,11060,11060,11060,0
|
|
20230829,185900,429166260,11060,11060,11060,11060,0
|
|
20230829,185800,429166260,11060,11060,11060,11060,0
|
|
20230829,185700,429166260,11060,11060,11060,11060,0
|
|
20230829,185600,429166260,11060,11060,11060,11060,0
|
|
20230829,185500,429166260,11060,11060,11060,11060,0
|
|
20230829,185400,429166260,11060,11060,11060,11060,0
|
|
20230829,185300,429166260,11060,11060,11060,11060,0
|
|
20230829,185200,429166260,11060,11060,11060,11060,0
|
|
20230829,185100,429166260,11060,11060,11060,11060,0
|
|
20230829,185000,429166260,11060,11060,11060,11060,0
|
|
20230829,184900,429166260,11060,11060,11060,11060,0
|
|
20230829,184800,429166260,11060,11060,11060,11060,0
|
|
20230829,184700,429166260,11060,11060,11060,11060,0
|
|
20230829,184600,429166260,11060,11060,11060,11060,0
|
|
20230829,184500,429166260,11060,11060,11060,11060,0
|
|
20230829,184400,429166260,11060,11060,11060,11060,0
|
|
20230829,184300,429166260,11060,11060,11060,11060,0
|
|
20230829,184200,429166260,11060,11060,11060,11060,0
|
|
20230829,184100,429166260,11060,11060,11060,11060,0
|
|
20230829,184000,429166260,11060,11060,11060,11060,0
|
|
20230829,183900,429166260,11060,11060,11060,11060,0
|
|
20230829,183800,429166260,11060,11060,11060,11060,0
|
|
20230829,183700,429166260,11060,11060,11060,11060,0
|
|
20230829,183600,429166260,11060,11060,11060,11060,616
|
|
20230829,183500,429166260,11060,11060,11060,11060,0
|
|
20230829,183400,429166260,11060,11060,11060,11060,0
|
|
20230829,183300,429166260,11060,11060,11060,11060,0
|
|
20230829,183200,429166260,11060,11060,11060,11060,0
|
|
20230829,183100,429166260,11060,11060,11060,11060,0
|
|
20230829,183000,429166260,11060,11060,11060,11060,0
|
|
20230829,182900,429166260,11060,11060,11060,11060,0
|
|
20230829,182800,429166260,11060,11060,11060,11060,0
|
|
20230829,182700,429166260,11060,11060,11060,11060,0
|
|
20230829,182600,429166260,11060,11060,11060,11060,0
|
|
20230829,182500,429166260,11060,11060,11060,11060,0
|
|
20230829,182400,429166260,11060,11060,11060,11060,0
|
|
20230829,182300,429166260,11060,11060,11060,11060,0
|
|
20230829,182200,429166260,11060,11060,11060,11060,0
|
|
20230829,182100,429166260,11060,11060,11060,11060,0
|
|
20230829,182000,429166260,11060,11060,11060,11060,0
|
|
20230829,181900,429166260,11060,11060,11060,11060,0
|
|
20230829,181800,429166260,11060,11060,11060,11060,0
|
|
20230829,181700,429166260,11060,11060,11060,11060,0
|
|
20230829,181600,429166260,11060,11060,11060,11060,0
|
|
20230829,181500,429166260,11060,11060,11060,11060,0
|
|
20230829,181400,429166260,11060,11060,11060,11060,0
|
|
20230829,181300,429166260,11060,11060,11060,11060,0
|
|
20230829,181200,429166260,11060,11060,11060,11060,0
|
|
20230829,181100,429166260,11060,11060,11060,11060,0
|
|
20230829,181000,429166260,11060,11060,11060,11060,0
|
|
20230829,180900,429166260,11060,11060,11060,11060,0
|
|
20230829,180800,429166260,11060,11060,11060,11060,0
|
|
20230829,180700,429166260,11060,11060,11060,11060,0
|
|
20230829,180600,429166260,11060,11060,11060,11060,616
|
|
20230829,180500,429166260,11060,11060,11060,11060,0
|
|
20230829,180400,429166260,11060,11060,11060,11060,0
|
|
20230829,180300,429166260,11060,11060,11060,11060,0
|
|
20230829,180200,429166260,11060,11060,11060,11060,0
|
|
20230829,180100,429166260,11060,11060,11060,11060,0
|
|
20230829,180000,429166260,11060,11060,11060,11060,0
|
|
20230829,175900,429166260,11060,11060,11060,11060,0
|
|
20230829,175800,429166260,11060,11060,11060,11060,0
|
|
20230829,175700,429166260,11060,11060,11060,11060,0
|
|
20230829,175600,429166260,11060,11060,11060,11060,0
|
|
20230829,175500,429166260,11060,11060,11060,11060,0
|
|
20230829,175400,429166260,11060,11060,11060,11060,0
|
|
20230829,175300,429166260,11060,11060,11060,11060,0
|
|
20230829,175200,429166260,11060,11060,11060,11060,0
|
|
20230829,175100,429166260,11060,11060,11060,11060,0
|
|
20230829,175000,429166260,11060,11060,11060,11060,0
|
|
20230829,174900,429166260,11060,11060,11060,11060,0
|
|
20230829,174800,429166260,11060,11060,11060,11060,0
|
|
20230829,174700,429166260,11060,11060,11060,11060,0
|
|
20230829,174600,429166260,11060,11060,11060,11060,0
|
|
20230829,174500,429166260,11060,11060,11060,11060,0
|
|
20230829,174400,429166260,11060,11060,11060,11060,0
|
|
20230829,174300,429166260,11060,11060,11060,11060,0
|
|
20230829,174200,429166260,11060,11060,11060,11060,0
|
|
20230829,174100,429166260,11060,11060,11060,11060,0
|
|
20230829,174000,429166260,11060,11060,11060,11060,0
|
|
20230829,173900,429166260,11060,11060,11060,11060,0
|
|
20230829,173800,429166260,11060,11060,11060,11060,0
|
|
20230829,173700,429166260,11060,11060,11060,11060,0
|
|
20230829,173600,429166260,11060,11060,11060,11060,616
|
|
20230829,173500,429166260,11060,11060,11060,11060,0
|
|
20230829,173400,429166260,11060,11060,11060,11060,0
|
|
20230829,173300,429166260,11060,11060,11060,11060,0
|
|
20230829,173200,429166260,11060,11060,11060,11060,0
|
|
20230829,173100,429166260,11060,11060,11060,11060,0
|
|
20230829,173000,429166260,11060,11060,11060,11060,0
|
|
20230829,172900,429166260,11060,11060,11060,11060,0
|
|
20230829,172800,429166260,11060,11060,11060,11060,0
|
|
20230829,172700,429166260,11060,11060,11060,11060,0
|
|
20230829,172600,429166260,11060,11060,11060,11060,0
|
|
20230829,172500,429166260,11060,11060,11060,11060,0
|
|
20230829,172400,429166260,11060,11060,11060,11060,0
|
|
20230829,172300,429166260,11060,11060,11060,11060,0
|
|
20230829,172200,429166260,11060,11060,11060,11060,0
|
|
20230829,172100,429166260,11060,11060,11060,11060,0
|
|
20230829,172000,429166260,11060,11060,11060,11060,0
|
|
20230829,171900,429166260,11060,11060,11060,11060,0
|
|
20230829,171800,429166260,11060,11060,11060,11060,0
|
|
20230829,171700,429166260,11060,11060,11060,11060,0
|
|
20230829,171600,429166260,11060,11060,11060,11060,0
|
|
20230829,171500,429166260,11060,11060,11060,11060,0
|
|
20230829,171400,429166260,11060,11060,11060,11060,0
|
|
20230829,171300,429166260,11060,11060,11060,11060,0
|
|
20230829,171200,429166260,11060,11060,11060,11060,0
|
|
20230829,171100,429166260,11060,11060,11060,11060,0
|
|
20230829,171000,429166260,11060,11060,11060,11060,0
|
|
20230829,170900,429166260,11060,11060,11060,11060,0
|
|
20230829,170800,429166260,11060,11060,11060,11060,0
|
|
20230829,170700,429166260,11060,11060,11060,11060,0
|
|
20230829,170600,429166260,11060,11060,11060,11060,616
|
|
20230829,170500,429166260,11060,11060,11060,11060,0
|
|
20230829,170400,429166260,11060,11060,11060,11060,0
|
|
20230829,170300,429166260,11060,11060,11060,11060,0
|
|
20230829,170200,429166260,11060,11060,11060,11060,0
|
|
20230829,170100,429166260,11060,11060,11060,11060,0
|
|
20230829,170000,429166260,11060,11060,11060,11060,0
|
|
20230829,165900,429166260,11060,11060,11060,11060,0
|
|
20230829,165800,429166260,11060,11060,11060,11060,0
|
|
20230829,165700,429166260,11060,11060,11060,11060,0
|
|
20230829,165600,429166260,11060,11060,11060,11060,0
|
|
20230829,165500,429166260,11060,11060,11060,11060,0
|
|
20230829,165400,429166260,11060,11060,11060,11060,0
|
|
20230829,165300,429166260,11060,11060,11060,11060,0
|
|
20230829,165200,429166260,11060,11060,11060,11060,0
|
|
20230829,165100,429166260,11060,11060,11060,11060,0
|
|
20230829,165000,429166260,11060,11060,11060,11060,0
|
|
20230829,164900,429166260,11060,11060,11060,11060,0
|
|
20230829,164800,429166260,11060,11060,11060,11060,0
|
|
20230829,164700,429166260,11060,11060,11060,11060,0
|
|
20230829,164600,429166260,11060,11060,11060,11060,0
|
|
20230829,164500,429166260,11060,11060,11060,11060,0
|
|
20230829,164400,429166260,11060,11060,11060,11060,0
|
|
20230829,164300,429166260,11060,11060,11060,11060,0
|
|
20230829,164200,429166260,11060,11060,11060,11060,0
|
|
20230829,164100,429166260,11060,11060,11060,11060,0
|
|
20230829,164000,429166260,11060,11060,11060,11060,0
|
|
20230829,163900,429166260,11060,11060,11060,11060,0
|
|
20230829,163800,429166260,11060,11060,11060,11060,0
|
|
20230829,163700,429166260,11060,11060,11060,11060,0
|
|
20230829,163600,429166260,11060,11060,11060,11060,616
|
|
20230829,163500,429166260,11060,11060,11060,11060,0
|
|
20230829,163400,429166260,11060,11060,11060,11060,0
|
|
20230829,163300,429166260,11060,11060,11060,11060,0
|
|
20230829,163200,429166260,11060,11060,11060,11060,0
|
|
20230829,163100,429166260,11060,11060,11060,11060,0
|
|
20230829,163000,429166260,11060,11060,11060,11060,0
|
|
20230829,162900,429166260,11060,11060,11060,11060,0
|
|
20230829,162800,429166260,11060,11060,11060,11060,0
|
|
20230829,162700,429166260,11060,11060,11060,11060,0
|
|
20230829,162600,429166260,11060,11060,11060,11060,0
|
|
20230829,162500,429166260,11060,11060,11060,11060,0
|
|
20230829,162400,429166260,11060,11060,11060,11060,0
|
|
20230829,162300,429166260,11060,11060,11060,11060,0
|
|
20230829,162200,429166260,11060,11060,11060,11060,0
|
|
20230829,162100,429166260,11060,11060,11060,11060,0
|
|
20230829,162000,429166260,11060,11060,11060,11060,0
|
|
20230829,161900,429166260,11060,11060,11060,11060,0
|
|
20230829,161800,429166260,11060,11060,11060,11060,0
|
|
20230829,161700,429166260,11060,11060,11060,11060,0
|
|
20230829,161600,429166260,11060,11060,11060,11060,0
|
|
20230829,161500,429166260,11060,11060,11060,11060,0
|
|
20230829,161400,429166260,11060,11060,11060,11060,0
|
|
20230829,161300,429166260,11060,11060,11060,11060,0
|
|
20230829,161200,429166260,11060,11060,11060,11060,0
|
|
20230829,161100,429166260,11060,11060,11060,11060,0
|
|
20230829,161000,429166260,11060,11060,11060,11060,0
|
|
20230829,160900,429166260,11060,11060,11060,11060,0
|
|
20230829,160800,429166260,11060,11060,11060,11060,0
|
|
20230829,160700,429166260,11060,11060,11060,11060,0
|
|
20230829,160600,429166260,11060,11060,11060,11060,616
|
|
20230829,160500,429166260,11060,11060,11060,11060,0
|
|
20230829,160400,429166260,11060,11060,11060,11060,0
|
|
20230829,160300,429166260,11060,11060,11060,11060,0
|
|
20230829,160200,429166260,11060,11060,11060,11060,0
|
|
20230829,160100,429166260,11060,11060,11060,11060,0
|
|
20230829,160000,429166260,11060,11060,11060,11060,0
|
|
20230829,155900,429166260,11060,11060,11060,11060,0
|
|
20230829,155800,429166260,11060,11060,11060,11060,0
|
|
20230829,155700,429166260,11060,11060,11060,11060,0
|
|
20230829,155600,429166260,11060,11060,11060,11060,0
|
|
20230829,155500,429166260,11060,11060,11060,11060,0
|
|
20230829,155400,429166260,11060,11060,11060,11060,0
|
|
20230829,155300,429166260,11060,11060,11060,11060,0
|
|
20230829,155200,429166260,11060,11060,11060,11060,0
|
|
20230829,155100,429166260,11060,11060,11060,11060,0
|
|
20230829,155000,429166260,11060,11060,11060,11060,0
|
|
20230829,154900,429166260,11060,11060,11060,11060,0
|
|
20230829,154800,429166260,11060,11060,11060,11060,0
|
|
20230829,154700,429166260,11060,11060,11060,11060,0
|
|
20230829,154600,429166260,11060,11060,11060,11060,0
|
|
20230829,154500,429166260,11060,11060,11060,11060,0
|
|
20230829,154400,429166260,11060,11060,11060,11060,0
|
|
20230829,154300,429166260,11060,11060,11060,11060,0
|
|
20230829,154200,429166260,11060,11060,11060,11060,0
|
|
20230829,154100,429166260,11060,11060,11060,11060,0
|
|
20230829,154000,429166260,11060,11060,11060,11060,0
|
|
20230829,153900,429166260,11060,11060,11060,11060,0
|
|
20230829,153800,429166260,11060,11060,11060,11060,0
|
|
20230829,153700,429166260,11060,11060,11060,11060,0
|
|
20230829,153600,429166260,11060,11060,11060,11060,616
|
|
20230829,153500,429166260,11060,11060,11060,11060,0
|
|
20230829,153400,429166260,11060,11060,11060,11060,0
|
|
20230829,153300,429166260,11060,11060,11060,11060,0
|
|
20230829,153200,429166260,11060,11060,11060,11060,0
|
|
20230829,153100,429166260,11060,11060,11060,11060,0
|
|
20230829,153000,429166260,11060,11060,11060,11060,616
|
|
20230829,152900,422353300,11080,11080,11080,11080,0
|
|
20230829,152800,422353300,11080,11080,11080,11080,0
|
|
20230829,152700,422353300,11080,11080,11080,11080,0
|
|
20230829,152600,422353300,11080,11080,11080,11080,0
|
|
20230829,152500,422353300,11080,11080,11080,11080,0
|
|
20230829,152400,422353300,11080,11080,11080,11080,0
|
|
20230829,152300,422353300,11080,11080,11080,11080,0
|
|
20230829,152200,422353300,11080,11080,11080,11080,0
|
|
20230829,152100,422353300,11080,11080,11080,11080,0
|
|
20230829,152000,422353300,11080,11080,11080,11080,0
|
|
20230829,151900,422353300,11080,11070,11080,11070,2
|
|
20230829,151800,422331150,11110,11110,11110,11110,0
|
|
20230829,151700,422331150,11110,11080,11110,11080,66
|
|
20230829,151600,421599840,11080,11080,11080,11080,0
|
|
20230829,151500,421599840,11080,11100,11100,11080,9
|
|
20230829,151400,421500030,11110,11110,11110,11110,0
|
|
20230829,151300,421500030,11110,11080,11110,11080,134
|
|
20230829,151200,420014250,11070,11090,11090,11070,435
|
|
20230829,151100,415197160,11090,11090,11090,11090,83
|
|
20230829,151000,414276690,11090,11090,11090,11090,21
|
|
20230829,150900,414043800,11090,11090,11090,11090,2
|
|
20230829,150800,414021620,11090,11090,11090,11090,0
|
|
20230829,150700,414021620,11090,11090,11090,11090,0
|
|
20230829,150600,414021620,11090,11090,11090,11090,0
|
|
20230829,150500,414021620,11090,11090,11090,11090,0
|
|
20230829,150400,414021620,11090,11090,11090,11090,1
|
|
20230829,150300,414010530,11090,11090,11090,11090,0
|
|
20230829,150200,414010530,11090,11090,11090,11090,0
|
|
20230829,150100,414010530,11090,11090,11090,11090,0
|
|
20230829,150000,414010530,11090,11090,11090,11090,126
|
|
20230829,145900,412613190,11090,11090,11090,11090,0
|
|
20230829,145800,412613190,11090,11090,11090,11090,10
|
|
20230829,145700,412502290,11080,11080,11080,11080,50
|
|
20230829,145600,411948290,11050,11050,11050,11050,0
|
|
20230829,145500,411948290,11050,11050,11050,11050,0
|
|
20230829,145400,411948290,11050,11070,11070,11050,901
|
|
20230829,145300,401983860,11070,11070,11070,11070,22
|
|
20230829,145200,401740320,11070,11070,11070,11070,0
|
|
20230829,145100,401740320,11070,11070,11070,11070,0
|
|
20230829,145000,401740320,11070,11070,11070,11070,0
|
|
20230829,144900,401740320,11070,11080,11080,11070,78
|
|
20230829,144800,400876760,11070,11070,11070,11070,0
|
|
20230829,144700,400876760,11070,11070,11070,11070,75
|
|
20230829,144600,400046510,11070,11070,11070,11070,0
|
|
20230829,144500,400046510,11070,11070,11070,11070,0
|
|
20230829,144400,400046510,11070,11070,11070,11070,0
|
|
20230829,144300,400046510,11070,11070,11070,11070,0
|
|
20230829,144200,400046510,11070,11070,11070,11070,0
|
|
20230829,144100,400046510,11070,11070,11070,11070,0
|
|
20230829,144000,400046510,11070,11070,11070,11070,0
|
|
20230829,143900,400046510,11070,11070,11070,11070,1
|
|
20230829,143800,400035440,11070,11060,11070,11060,2
|
|
20230829,143700,400013310,11070,11070,11070,11070,1
|
|
20230829,143600,400002240,11060,11060,11060,11060,0
|
|
20230829,143500,400002240,11060,11060,11060,11060,0
|
|
20230829,143400,400002240,11060,11060,11060,11060,0
|
|
20230829,143300,400002240,11060,11060,11060,11060,0
|
|
20230829,143200,400002240,11060,11060,11060,11060,0
|
|
20230829,143100,400002240,11060,11060,11060,11060,0
|
|
20230829,143000,400002240,11060,11060,11060,11060,300
|
|
20230829,142900,396684240,11060,11060,11060,11060,3
|
|
20230829,142800,396651060,11060,11060,11060,11060,0
|
|
20230829,142700,396651060,11060,11060,11060,11060,0
|
|
20230829,142600,396651060,11060,11080,11080,11060,1994
|
|
20230829,142500,374595790,11080,11080,11080,11080,0
|
|
20230829,142400,374595790,11080,11080,11080,11080,17
|
|
20230829,142300,374407430,11080,11080,11080,11080,0
|
|
20230829,142200,374407430,11080,11080,11080,11080,84
|
|
20230829,142100,373476710,11080,11080,11080,11080,0
|
|
20230829,142000,373476710,11080,11080,11080,11080,77
|
|
20230829,141900,372623550,11090,11090,11090,11090,0
|
|
20230829,141800,372623550,11090,11090,11090,11090,0
|
|
20230829,141700,372623550,11090,11090,11090,11090,0
|
|
20230829,141600,372623550,11090,11090,11090,11090,1
|
|
20230829,141500,372612460,11090,11090,11090,11090,0
|
|
20230829,141400,372612460,11090,11090,11090,11090,0
|
|
20230829,141300,372612460,11090,11090,11090,11090,1
|
|
20230829,141200,372601370,11070,11080,11080,11070,33
|
|
20230829,141100,372235820,11070,11070,11070,11070,0
|
|
20230829,141000,372235820,11070,11070,11070,11070,0
|
|
20230829,140900,372235820,11070,11070,11070,11070,0
|
|
20230829,140800,372235820,11070,11070,11070,11070,46
|
|
20230829,140700,371726600,11080,11080,11080,11080,25
|
|
20230829,140600,371449600,11080,11080,11080,11080,0
|
|
20230829,140500,371449600,11080,11080,11080,11080,30
|
|
20230829,140400,371117200,11090,11090,11090,11090,0
|
|
20230829,140300,371117200,11090,11090,11090,11090,0
|
|
20230829,140200,371117200,11090,11090,11090,11090,0
|
|
20230829,140100,371117200,11090,11090,11090,11090,13
|
|
20230829,140000,370973030,11080,11080,11080,11080,1
|
|
20230829,135900,370961950,11080,11080,11080,11080,20
|
|
20230829,135800,370740350,11090,11090,11090,11090,0
|
|
20230829,135700,370740350,11090,11090,11090,11090,0
|
|
20230829,135600,370740350,11090,11090,11090,11090,0
|
|
20230829,135500,370740350,11090,11090,11090,11090,77
|
|
20230829,135400,369886420,11080,11080,11080,11080,0
|
|
20230829,135300,369886420,11080,11080,11080,11080,0
|
|
20230829,135200,369886420,11080,11080,11080,11080,0
|
|
20230829,135100,369886420,11080,11080,11080,11080,35
|
|
20230829,135000,369498620,11080,11080,11080,11080,0
|
|
20230829,134900,369498620,11080,11080,11080,11080,0
|
|
20230829,134800,369498620,11080,11080,11080,11080,0
|
|
20230829,134700,369498620,11080,11080,11080,11080,7
|
|
20230829,134600,369421060,11080,11080,11080,11080,0
|
|
20230829,134500,369421060,11080,11080,11080,11080,0
|
|
20230829,134400,369421060,11080,11080,11080,11080,0
|
|
20230829,134300,369421060,11080,11080,11080,11080,30
|
|
20230829,134200,369088660,11080,11090,11090,11080,403
|
|
20230829,134100,364623410,11070,11070,11070,11070,0
|
|
20230829,134000,364623410,11070,11070,11070,11070,75
|
|
20230829,133900,363793160,11080,11100,11100,11080,42
|
|
20230829,133800,363327780,11080,11080,11080,11080,0
|
|
20230829,133700,363327780,11080,11080,11080,11080,78
|
|
20230829,133600,362463540,11090,11090,11090,11090,0
|
|
20230829,133500,362463540,11090,11090,11090,11090,0
|
|
20230829,133400,362463540,11090,11110,11110,11090,30
|
|
20230829,133300,362130800,11110,11110,11110,11110,0
|
|
20230829,133200,362130800,11110,11110,11110,11110,0
|
|
20230829,133100,362130800,11110,11110,11110,11110,0
|
|
20230829,133000,362130800,11110,11110,11110,11110,0
|
|
20230829,132900,362130800,11110,11110,11110,11110,0
|
|
20230829,132800,362130800,11110,11110,11110,11110,0
|
|
20230829,132700,362130800,11110,11110,11110,11110,0
|
|
20230829,132600,362130800,11110,11070,11130,11070,211
|
|
20230829,132500,359793670,11070,11070,11070,11070,0
|
|
20230829,132400,359793670,11070,11070,11070,11070,0
|
|
20230829,132300,359793670,11070,11070,11070,11070,0
|
|
20230829,132200,359793670,11070,11070,11070,11070,276
|
|
20230829,132100,356738350,11070,11080,11080,11070,23
|
|
20230829,132000,356483730,11080,11080,11080,11080,114
|
|
20230829,131900,355220610,11080,11080,11080,11080,0
|
|
20230829,131800,355220610,11080,11080,11080,11080,0
|
|
20230829,131700,355220610,11080,11080,11080,11080,0
|
|
20230829,131600,355220610,11080,11080,11080,11080,0
|
|
20230829,131500,355220610,11080,11080,11080,11080,0
|
|
20230829,131400,355220610,11080,11080,11080,11080,0
|
|
20230829,131300,355220610,11080,11080,11080,11080,0
|
|
20230829,131200,355220610,11080,11090,11090,11080,500
|
|
20230829,131100,349680110,11090,11090,11090,11090,0
|
|
20230829,131000,349680110,11090,11100,11100,11090,590
|
|
20230829,130900,343133310,11110,11110,11110,11110,0
|
|
20230829,130800,343133310,11110,11110,11110,11110,0
|
|
20230829,130700,343133310,11110,11110,11110,11110,0
|
|
20230829,130600,343133310,11110,11110,11110,11110,0
|
|
20230829,130500,343133310,11110,11110,11110,11110,0
|
|
20230829,130400,343133310,11110,11110,11110,11110,0
|
|
20230829,130300,343133310,11110,11110,11110,11110,0
|
|
20230829,130200,343133310,11110,11110,11110,11110,0
|
|
20230829,130100,343133310,11110,11100,11110,11100,304
|
|
20230829,130000,339755910,11100,11100,11100,11100,8
|
|
20230829,125900,339667110,11110,11110,11110,11110,0
|
|
20230829,125800,339667110,11110,11110,11110,11110,0
|
|
20230829,125700,339667110,11110,11110,11110,11110,0
|
|
20230829,125600,339667110,11110,11110,11110,11110,0
|
|
20230829,125500,339667110,11110,11110,11110,11110,0
|
|
20230829,125400,339667110,11110,11110,11110,11110,0
|
|
20230829,125300,339667110,11110,11110,11110,11110,0
|
|
20230829,125200,339667110,11110,11110,11110,11110,90
|
|
20230829,125100,338667210,11110,11110,11110,11110,0
|
|
20230829,125000,338667210,11110,11110,11110,11110,0
|
|
20230829,124900,338667210,11110,11110,11110,11110,0
|
|
20230829,124800,338667210,11110,11110,11110,11110,0
|
|
20230829,124700,338667210,11110,11110,11110,11110,0
|
|
20230829,124600,338667210,11110,11110,11110,11110,0
|
|
20230829,124500,338667210,11110,11110,11110,11110,0
|
|
20230829,124400,338667210,11110,11110,11110,11110,0
|
|
20230829,124300,338667210,11110,11110,11110,11110,0
|
|
20230829,124200,338667210,11110,11110,11110,11110,0
|
|
20230829,124100,338667210,11110,11110,11110,11110,0
|
|
20230829,124000,338667210,11110,11110,11110,11110,0
|
|
20230829,123900,338667210,11110,11110,11110,11110,0
|
|
20230829,123800,338667210,11110,11110,11110,11110,166
|
|
20230829,123700,336822950,11120,11120,11120,11120,10
|
|
20230829,123600,336711750,11140,11130,11140,11130,74
|
|
20230829,123500,335888040,11110,11110,11110,11110,0
|
|
20230829,123400,335888040,11110,11130,11130,11110,363
|
|
20230829,123300,331854820,11140,11140,11140,11140,0
|
|
20230829,123200,331854820,11140,11140,11140,11140,0
|
|
20230829,123100,331854820,11140,11140,11140,11140,0
|
|
20230829,123000,331854820,11140,11140,11140,11140,0
|
|
20230829,122900,331854820,11140,11140,11140,11140,0
|
|
20230829,122800,331854820,11140,11140,11140,11140,0
|
|
20230829,122700,331854820,11140,11140,11140,11140,0
|
|
20230829,122600,331854820,11140,11140,11140,11140,1
|
|
20230829,122500,331843680,11130,11130,11130,11130,0
|
|
20230829,122400,331843680,11130,11130,11130,11130,0
|
|
20230829,122300,331843680,11130,11130,11130,11130,0
|
|
20230829,122200,331843680,11130,11130,11130,11130,0
|
|
20230829,122100,331843680,11130,11130,11130,11130,0
|
|
20230829,122000,331843680,11130,11130,11130,11130,2
|
|
20230829,121900,331821420,11140,11140,11140,11140,0
|
|
20230829,121800,331821420,11140,11140,11140,11140,0
|
|
20230829,121700,331821420,11140,11140,11140,11140,0
|
|
20230829,121600,331821420,11140,11140,11140,11140,57
|
|
20230829,121500,331186440,11150,11150,11150,11150,0
|
|
20230829,121400,331186440,11150,11150,11150,11150,0
|
|
20230829,121300,331186440,11150,11150,11150,11150,0
|
|
20230829,121200,331186440,11150,11150,11150,11150,0
|
|
20230829,121100,331186440,11150,11150,11150,11150,0
|
|
20230829,121000,331186440,11150,11150,11150,11150,1
|
|
20230829,120900,331175290,11150,11150,11150,11150,0
|
|
20230829,120800,331175290,11150,11150,11150,11150,1
|
|
20230829,120700,331164140,11140,11140,11140,11140,19
|
|
20230829,120600,330952480,11140,11130,11140,11130,145
|
|
20230829,120500,329338620,11130,11130,11130,11130,0
|
|
20230829,120400,329338620,11130,11130,11130,11130,0
|
|
20230829,120300,329338620,11130,11130,11130,11130,0
|
|
20230829,120200,329338620,11130,11130,11130,11130,0
|
|
20230829,120100,329338620,11130,11130,11130,11130,0
|
|
20230829,120000,329338620,11130,11130,11130,11130,0
|
|
20230829,115900,329338620,11130,11130,11130,11130,0
|
|
20230829,115800,329338620,11130,11130,11130,11130,0
|
|
20230829,115700,329338620,11130,11130,11130,11130,0
|
|
20230829,115600,329338620,11130,11130,11130,11130,8
|
|
20230829,115500,329249580,11130,11130,11130,11130,1
|
|
20230829,115400,329238450,11130,11130,11130,11130,0
|
|
20230829,115300,329238450,11130,11100,11130,11100,451
|
|
20230829,115200,324232320,11100,11120,11120,11030,14851
|
|
20230829,115100,160171670,11120,11120,11120,11120,0
|
|
20230829,115000,160171670,11120,11120,11120,11120,0
|
|
20230829,114900,160171670,11120,11120,11120,11120,0
|
|
20230829,114800,160171670,11120,11120,11120,11120,0
|
|
20230829,114700,160171670,11120,11120,11120,11120,0
|
|
20230829,114600,160171670,11120,11120,11120,11120,1
|
|
20230829,114500,160160550,11130,11130,11130,11130,0
|
|
20230829,114400,160160550,11130,11130,11130,11130,0
|
|
20230829,114300,160160550,11130,11130,11130,11130,0
|
|
20230829,114200,160160550,11130,11130,11130,11130,6
|
|
20230829,114100,160093770,11130,11130,11130,11130,5
|
|
20230829,114000,160038120,11150,11150,11150,11150,0
|
|
20230829,113900,160038120,11150,11150,11150,11150,1
|
|
20230829,113800,160026970,11140,11140,11140,11140,0
|
|
20230829,113700,160026970,11140,11140,11140,11140,0
|
|
20230829,113600,160026970,11140,11140,11140,11140,99
|
|
20230829,113500,158924110,11140,11140,11140,11140,2
|
|
20230829,113400,158901830,11130,11150,11150,11130,406
|
|
20230829,113300,154379730,11160,11160,11160,11160,1
|
|
20230829,113200,154368570,11140,11140,11140,11140,25
|
|
20230829,113100,154090070,11140,11140,11140,11140,92
|
|
20230829,113000,153065190,11160,11160,11160,11160,0
|
|
20230829,112900,153065190,11160,11160,11160,11160,0
|
|
20230829,112800,153065190,11160,11160,11160,11160,0
|
|
20230829,112700,153065190,11160,11160,11160,11160,0
|
|
20230829,112600,153065190,11160,11160,11160,11160,1
|
|
20230829,112500,153054030,11150,11150,11150,11150,5
|
|
20230829,112400,152998280,11160,11150,11160,11150,26
|
|
20230829,112300,152708370,11140,11140,11140,11140,5
|
|
20230829,112200,152652670,11140,11140,11140,11140,0
|
|
20230829,112100,152652670,11140,11140,11140,11140,1
|
|
20230829,112000,152641530,11160,11160,11160,11160,20
|
|
20230829,111900,152418330,11170,11170,11170,11170,0
|
|
20230829,111800,152418330,11170,11160,11170,11160,192
|
|
20230829,111700,150275600,11160,11160,11160,11160,1
|
|
20230829,111600,150264440,11150,11150,11150,11150,5
|
|
20230829,111500,150208690,11150,11150,11150,11150,0
|
|
20230829,111400,150208690,11150,11150,11150,11150,28
|
|
20230829,111300,149896490,11160,11160,11160,11160,0
|
|
20230829,111200,149896490,11160,11160,11160,11160,10
|
|
20230829,111100,149784890,11160,11160,11160,11160,0
|
|
20230829,111000,149784890,11160,11160,11160,11160,0
|
|
20230829,110900,149784890,11160,11160,11160,11160,0
|
|
20230829,110800,149784890,11160,11160,11160,11160,1
|
|
20230829,110700,149773730,11170,11140,11170,11140,660
|
|
20230829,110600,142411330,11130,11130,11130,11120,2223
|
|
20230829,110500,117683450,11130,11130,11130,11130,0
|
|
20230829,110400,117683450,11130,11130,11130,11130,0
|
|
20230829,110300,117683450,11130,11130,11130,11130,0
|
|
20230829,110200,117683450,11130,11130,11130,11130,300
|
|
20230829,110100,114344450,11160,11160,11160,11160,0
|
|
20230829,110000,114344450,11160,11160,11160,11160,0
|
|
20230829,105900,114344450,11160,11160,11160,11160,0
|
|
20230829,105800,114344450,11160,11160,11160,11160,0
|
|
20230829,105700,114344450,11160,11160,11160,11160,0
|
|
20230829,105600,114344450,11160,11160,11160,11160,1
|
|
20230829,105500,114333290,11140,11150,11150,11140,1073
|
|
20230829,105400,102379730,11160,11160,11160,11160,0
|
|
20230829,105300,102379730,11160,11160,11160,11160,230
|
|
20230829,105200,99812930,11160,11160,11160,11160,0
|
|
20230829,105100,99812930,11160,11160,11160,11160,160
|
|
20230829,105000,98027330,11140,11150,11150,11140,83
|
|
20230829,104900,97102130,11160,11170,11170,11160,485
|
|
20230829,104800,91685130,11170,11170,11170,11170,0
|
|
20230829,104700,91685130,11170,11170,11170,11170,0
|
|
20230829,104600,91685130,11170,11170,11170,11170,0
|
|
20230829,104500,91685130,11170,11170,11170,11170,0
|
|
20230829,104400,91685130,11170,11170,11170,11170,1
|
|
20230829,104300,91673960,11150,11160,11160,11150,56
|
|
20230829,104200,91049540,11160,11160,11160,11160,0
|
|
20230829,104100,91049540,11160,11170,11170,11160,97
|
|
20230829,104000,89966560,11180,11180,11180,11180,0
|
|
20230829,103900,89966560,11180,11180,11180,11180,500
|
|
20230829,103800,84376560,11180,11190,11190,11180,32
|
|
20230829,103700,84018700,11190,11190,11190,11190,2
|
|
20230829,103600,83996320,11180,11190,11190,11180,21
|
|
20230829,103500,83761370,11190,11190,11190,11190,0
|
|
20230829,103400,83761370,11190,11190,11190,11190,1
|
|
20230829,103300,83750180,11190,11190,11190,11190,0
|
|
20230829,103200,83750180,11190,11190,11190,11190,0
|
|
20230829,103100,83750180,11190,11190,11190,11190,0
|
|
20230829,103000,83750180,11190,11190,11190,11190,0
|
|
20230829,102900,83750180,11190,11180,11190,11180,51
|
|
20230829,102800,83179990,11190,11190,11190,11190,0
|
|
20230829,102700,83179990,11190,11190,11190,11190,0
|
|
20230829,102600,83179990,11190,11190,11190,11190,5
|
|
20230829,102500,83124040,11190,11190,11190,11190,0
|
|
20230829,102400,83124040,11190,11190,11190,11190,0
|
|
20230829,102300,83124040,11190,11180,11190,11180,4
|
|
20230829,102200,83079310,11180,11180,11180,11180,3
|
|
20230829,102100,83045770,11190,11190,11190,11190,23
|
|
20230829,102000,82788400,11190,11180,11190,11180,310
|
|
20230829,101900,79319980,11190,11190,11190,11190,0
|
|
20230829,101800,79319980,11190,11190,11190,11190,0
|
|
20230829,101700,79319980,11190,11190,11190,11190,0
|
|
20230829,101600,79319980,11190,11190,11190,11190,0
|
|
20230829,101500,79319980,11190,11180,11190,11180,26
|
|
20230829,101400,79029290,11190,11180,11190,11180,2
|
|
20230829,101300,79006920,11170,11190,11190,11170,267
|
|
20230829,101200,76024370,11190,11170,11190,11170,2
|
|
20230829,101100,76002010,11190,11190,11190,11190,2
|
|
20230829,101000,75979630,11170,11170,11170,11170,12
|
|
20230829,100900,75845590,11190,11190,11190,11180,125
|
|
20230829,100800,74448020,11180,11180,11180,11180,169
|
|
20230829,100700,72558600,11180,11180,11180,11180,0
|
|
20230829,100600,72558600,11180,11180,11180,11180,0
|
|
20230829,100500,72558600,11180,11180,11180,11180,2
|
|
20230829,100400,72536240,11170,11180,11180,11170,40
|
|
20230829,100300,72089430,11180,11170,11180,11170,855
|
|
20230829,100200,62537160,11160,11160,11160,11160,149
|
|
20230829,100100,60874320,11160,11160,11160,11160,0
|
|
20230829,100000,60874320,11160,11160,11160,11160,0
|
|
20230829,095900,60874320,11160,11160,11160,11160,0
|
|
20230829,095800,60874320,11160,11160,11160,11160,0
|
|
20230829,095700,60874320,11160,11150,11160,11150,16
|
|
20230829,095600,60695800,11170,11170,11170,11170,0
|
|
20230829,095500,60695800,11170,11170,11170,11170,0
|
|
20230829,095400,60695800,11170,11170,11170,11150,19
|
|
20230829,095300,60483590,11150,11100,11150,11100,2204
|
|
20230829,095200,35973140,11100,11100,11100,11100,0
|
|
20230829,095100,35973140,11100,11070,11100,11070,196
|
|
20230829,095000,33797570,11100,11100,11100,11100,0
|
|
20230829,094900,33797570,11100,11100,11100,11100,90
|
|
20230829,094800,32798570,11100,11100,11100,11100,0
|
|
20230829,094700,32798570,11100,11090,11100,11090,7
|
|
20230829,094600,32720890,11110,11110,11110,11110,0
|
|
20230829,094500,32720890,11110,11110,11110,11110,2
|
|
20230829,094400,32698670,11110,11110,11110,11110,13
|
|
20230829,094300,32554240,11120,11110,11120,11110,1363
|
|
20230829,094200,17407850,11110,11110,11110,11110,90
|
|
20230829,094100,16407950,11110,11110,11110,11110,0
|
|
20230829,094000,16407950,11110,11110,11110,11110,0
|
|
20230829,093900,16407950,11110,11100,11110,11080,63
|
|
20230829,093800,15709840,11110,11110,11110,11110,2
|
|
20230829,093700,15687620,11110,11110,11110,11110,0
|
|
20230829,093600,15687620,11110,11110,11110,11110,0
|
|
20230829,093500,15687620,11110,11110,11110,11110,0
|
|
20230829,093400,15687620,11110,11110,11110,11110,0
|
|
20230829,093300,15687620,11110,11110,11110,11110,0
|
|
20230829,093200,15687620,11110,11110,11110,11110,0
|
|
20230829,093100,15687620,11110,11090,11110,11090,104
|
|
20230829,093000,14534200,11110,11110,11110,11110,9
|
|
20230829,092900,14434210,11110,11110,11110,11110,1
|
|
20230829,092800,14423100,11100,11100,11100,11100,90
|
|
20230829,092700,13424100,11100,11100,11100,11100,0
|
|
20230829,092600,13424100,11100,11100,11100,11100,1
|
|
20230829,092500,13413000,11110,11110,11110,11110,1
|
|
20230829,092400,13401890,11060,11060,11060,11060,0
|
|
20230829,092300,13401890,11060,11060,11060,11060,0
|
|
20230829,092200,13401890,11060,11060,11060,11060,0
|
|
20230829,092100,13401890,11060,11060,11060,11060,10
|
|
20230829,092000,13291290,11060,11060,11060,11060,1
|
|
20230829,091900,13280230,11060,11060,11060,11060,0
|
|
20230829,091800,13280230,11060,11060,11060,11060,57
|
|
20230829,091700,12649810,11060,11060,11060,11060,0
|
|
20230829,091600,12649810,11060,11090,11090,11060,91
|
|
20230829,091500,11642550,11120,11120,11120,11120,2
|
|
20230829,091400,11620310,11080,11080,11080,11080,0
|
|
20230829,091300,11620310,11080,11080,11080,11080,0
|
|
20230829,091200,11620310,11080,11080,11080,11080,1
|
|
20230829,091100,11609230,11130,11070,11130,11070,197
|
|
20230829,091000,9427140,11060,11090,11130,11060,120
|
|
20230829,090900,8097740,11090,11110,11130,11090,304
|
|
20230829,090800,4717780,11120,11120,11120,11120,0
|
|
20230829,090700,4717780,11120,11110,11120,11050,65
|
|
20230829,090600,3998530,11110,11030,11120,11020,246
|
|
20230829,090500,1281120,11030,11080,11090,11030,11
|
|
20230829,090400,1159540,11020,11030,11030,11020,16
|
|
20230829,090300,983080,11090,11080,11090,11080,2
|
|
20230829,090200,960910,11020,11090,11090,11020,67
|
|
20230829,090100,221800,11090,11090,11090,11090,0
|
|
20230829,090000,221800,11090,11090,11090,11090,20
|