655 lines
33 KiB
CSV
655 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,195200,307815250,11030,11030,11030,11030,1284
|
|
20230829,195100,307815250,11030,11030,11030,11030,0
|
|
20230829,195000,307815250,11030,11030,11030,11030,0
|
|
20230829,194900,307815250,11030,11030,11030,11030,0
|
|
20230829,194800,307815250,11030,11030,11030,11030,0
|
|
20230829,194700,307815250,11030,11030,11030,11030,0
|
|
20230829,194600,307815250,11030,11030,11030,11030,0
|
|
20230829,194500,307815250,11030,11030,11030,11030,0
|
|
20230829,194400,307815250,11030,11030,11030,11030,0
|
|
20230829,194300,307815250,11030,11030,11030,11030,0
|
|
20230829,194200,307815250,11030,11030,11030,11030,0
|
|
20230829,194100,307815250,11030,11030,11030,11030,0
|
|
20230829,194000,307815250,11030,11030,11030,11030,0
|
|
20230829,193900,307815250,11030,11030,11030,11030,0
|
|
20230829,193800,307815250,11030,11030,11030,11030,0
|
|
20230829,193700,307815250,11030,11030,11030,11030,0
|
|
20230829,193600,307815250,11030,11030,11030,11030,0
|
|
20230829,193500,307815250,11030,11030,11030,11030,0
|
|
20230829,193400,307815250,11030,11030,11030,11030,0
|
|
20230829,193300,307815250,11030,11030,11030,11030,0
|
|
20230829,193200,307815250,11030,11030,11030,11030,0
|
|
20230829,193100,307815250,11030,11030,11030,11030,0
|
|
20230829,193000,307815250,11030,11030,11030,11030,0
|
|
20230829,192900,307815250,11030,11030,11030,11030,0
|
|
20230829,192800,307815250,11030,11030,11030,11030,0
|
|
20230829,192700,307815250,11030,11030,11030,11030,0
|
|
20230829,192600,307815250,11030,11030,11030,11030,0
|
|
20230829,192500,307815250,11030,11030,11030,11030,0
|
|
20230829,192400,307815250,11030,11030,11030,11030,0
|
|
20230829,192300,307815250,11030,11030,11030,11030,0
|
|
20230829,192200,307815250,11030,11030,11030,11030,1284
|
|
20230829,192100,307815250,11030,11030,11030,11030,0
|
|
20230829,192000,307815250,11030,11030,11030,11030,0
|
|
20230829,191900,307815250,11030,11030,11030,11030,0
|
|
20230829,191800,307815250,11030,11030,11030,11030,0
|
|
20230829,191700,307815250,11030,11030,11030,11030,0
|
|
20230829,191600,307815250,11030,11030,11030,11030,0
|
|
20230829,191500,307815250,11030,11030,11030,11030,0
|
|
20230829,191400,307815250,11030,11030,11030,11030,0
|
|
20230829,191300,307815250,11030,11030,11030,11030,0
|
|
20230829,191200,307815250,11030,11030,11030,11030,0
|
|
20230829,191100,307815250,11030,11030,11030,11030,0
|
|
20230829,191000,307815250,11030,11030,11030,11030,0
|
|
20230829,190900,307815250,11030,11030,11030,11030,0
|
|
20230829,190800,307815250,11030,11030,11030,11030,0
|
|
20230829,190700,307815250,11030,11030,11030,11030,0
|
|
20230829,190600,307815250,11030,11030,11030,11030,0
|
|
20230829,190500,307815250,11030,11030,11030,11030,0
|
|
20230829,190400,307815250,11030,11030,11030,11030,0
|
|
20230829,190300,307815250,11030,11030,11030,11030,0
|
|
20230829,190200,307815250,11030,11030,11030,11030,0
|
|
20230829,190100,307815250,11030,11030,11030,11030,0
|
|
20230829,190000,307815250,11030,11030,11030,11030,0
|
|
20230829,185900,307815250,11030,11030,11030,11030,0
|
|
20230829,185800,307815250,11030,11030,11030,11030,0
|
|
20230829,185700,307815250,11030,11030,11030,11030,0
|
|
20230829,185600,307815250,11030,11030,11030,11030,0
|
|
20230829,185500,307815250,11030,11030,11030,11030,0
|
|
20230829,185400,307815250,11030,11030,11030,11030,0
|
|
20230829,185300,307815250,11030,11030,11030,11030,0
|
|
20230829,185200,307815250,11030,11030,11030,11030,1284
|
|
20230829,185100,307815250,11030,11030,11030,11030,0
|
|
20230829,185000,307815250,11030,11030,11030,11030,0
|
|
20230829,184900,307815250,11030,11030,11030,11030,0
|
|
20230829,184800,307815250,11030,11030,11030,11030,0
|
|
20230829,184700,307815250,11030,11030,11030,11030,0
|
|
20230829,184600,307815250,11030,11030,11030,11030,0
|
|
20230829,184500,307815250,11030,11030,11030,11030,0
|
|
20230829,184400,307815250,11030,11030,11030,11030,0
|
|
20230829,184300,307815250,11030,11030,11030,11030,0
|
|
20230829,184200,307815250,11030,11030,11030,11030,0
|
|
20230829,184100,307815250,11030,11030,11030,11030,0
|
|
20230829,184000,307815250,11030,11030,11030,11030,0
|
|
20230829,183900,307815250,11030,11030,11030,11030,0
|
|
20230829,183800,307815250,11030,11030,11030,11030,0
|
|
20230829,183700,307815250,11030,11030,11030,11030,0
|
|
20230829,183600,307815250,11030,11030,11030,11030,0
|
|
20230829,183500,307815250,11030,11030,11030,11030,0
|
|
20230829,183400,307815250,11030,11030,11030,11030,0
|
|
20230829,183300,307815250,11030,11030,11030,11030,0
|
|
20230829,183200,307815250,11030,11030,11030,11030,0
|
|
20230829,183100,307815250,11030,11030,11030,11030,0
|
|
20230829,183000,307815250,11030,11030,11030,11030,0
|
|
20230829,182900,307815250,11030,11030,11030,11030,0
|
|
20230829,182800,307815250,11030,11030,11030,11030,0
|
|
20230829,182700,307815250,11030,11030,11030,11030,0
|
|
20230829,182600,307815250,11030,11030,11030,11030,0
|
|
20230829,182500,307815250,11030,11030,11030,11030,0
|
|
20230829,182400,307815250,11030,11030,11030,11030,0
|
|
20230829,182300,307815250,11030,11030,11030,11030,0
|
|
20230829,182200,307815250,11030,11030,11030,11030,1284
|
|
20230829,182100,307815250,11030,11030,11030,11030,0
|
|
20230829,182000,307815250,11030,11030,11030,11030,0
|
|
20230829,181900,307815250,11030,11030,11030,11030,0
|
|
20230829,181800,307815250,11030,11030,11030,11030,0
|
|
20230829,181700,307815250,11030,11030,11030,11030,0
|
|
20230829,181600,307815250,11030,11030,11030,11030,0
|
|
20230829,181500,307815250,11030,11030,11030,11030,0
|
|
20230829,181400,307815250,11030,11030,11030,11030,0
|
|
20230829,181300,307815250,11030,11030,11030,11030,0
|
|
20230829,181200,307815250,11030,11030,11030,11030,0
|
|
20230829,181100,307815250,11030,11030,11030,11030,0
|
|
20230829,181000,307815250,11030,11030,11030,11030,0
|
|
20230829,180900,307815250,11030,11030,11030,11030,0
|
|
20230829,180800,307815250,11030,11030,11030,11030,0
|
|
20230829,180700,307815250,11030,11030,11030,11030,0
|
|
20230829,180600,307815250,11030,11030,11030,11030,0
|
|
20230829,180500,307815250,11030,11030,11030,11030,0
|
|
20230829,180400,307815250,11030,11030,11030,11030,0
|
|
20230829,180300,307815250,11030,11030,11030,11030,0
|
|
20230829,180200,307815250,11030,11030,11030,11030,0
|
|
20230829,180100,307815250,11030,11030,11030,11030,0
|
|
20230829,180000,307815250,11030,11030,11030,11030,0
|
|
20230829,175900,307815250,11030,11030,11030,11030,0
|
|
20230829,175800,307815250,11030,11030,11030,11030,0
|
|
20230829,175700,307815250,11030,11030,11030,11030,0
|
|
20230829,175600,307815250,11030,11030,11030,11030,0
|
|
20230829,175500,307815250,11030,11030,11030,11030,0
|
|
20230829,175400,307815250,11030,11030,11030,11030,0
|
|
20230829,175300,307815250,11030,11030,11030,11030,0
|
|
20230829,175200,307815250,11030,11030,11030,11030,1284
|
|
20230829,175100,307815250,11030,11030,11030,11030,0
|
|
20230829,175000,307815250,11030,11030,11030,11030,0
|
|
20230829,174900,307815250,11030,11030,11030,11030,0
|
|
20230829,174800,307815250,11030,11030,11030,11030,0
|
|
20230829,174700,307815250,11030,11030,11030,11030,0
|
|
20230829,174600,307815250,11030,11030,11030,11030,0
|
|
20230829,174500,307815250,11030,11030,11030,11030,0
|
|
20230829,174400,307815250,11030,11030,11030,11030,0
|
|
20230829,174300,307815250,11030,11030,11030,11030,0
|
|
20230829,174200,307815250,11030,11030,11030,11030,0
|
|
20230829,174100,307815250,11030,11030,11030,11030,0
|
|
20230829,174000,307815250,11030,11030,11030,11030,0
|
|
20230829,173900,307815250,11030,11030,11030,11030,0
|
|
20230829,173800,307815250,11030,11030,11030,11030,0
|
|
20230829,173700,307815250,11030,11030,11030,11030,0
|
|
20230829,173600,307815250,11030,11030,11030,11030,0
|
|
20230829,173500,307815250,11030,11030,11030,11030,0
|
|
20230829,173400,307815250,11030,11030,11030,11030,0
|
|
20230829,173300,307815250,11030,11030,11030,11030,0
|
|
20230829,173200,307815250,11030,11030,11030,11030,0
|
|
20230829,173100,307815250,11030,11030,11030,11030,0
|
|
20230829,173000,307815250,11030,11030,11030,11030,0
|
|
20230829,172900,307815250,11030,11030,11030,11030,0
|
|
20230829,172800,307815250,11030,11030,11030,11030,0
|
|
20230829,172700,307815250,11030,11030,11030,11030,0
|
|
20230829,172600,307815250,11030,11030,11030,11030,0
|
|
20230829,172500,307815250,11030,11030,11030,11030,0
|
|
20230829,172400,307815250,11030,11030,11030,11030,0
|
|
20230829,172300,307815250,11030,11030,11030,11030,0
|
|
20230829,172200,307815250,11030,11030,11030,11030,1284
|
|
20230829,172100,307815250,11030,11030,11030,11030,0
|
|
20230829,172000,307815250,11030,11030,11030,11030,0
|
|
20230829,171900,307815250,11030,11030,11030,11030,0
|
|
20230829,171800,307815250,11030,11030,11030,11030,0
|
|
20230829,171700,307815250,11030,11030,11030,11030,0
|
|
20230829,171600,307815250,11030,11030,11030,11030,0
|
|
20230829,171500,307815250,11030,11030,11030,11030,0
|
|
20230829,171400,307815250,11030,11030,11030,11030,0
|
|
20230829,171300,307815250,11030,11030,11030,11030,0
|
|
20230829,171200,307815250,11030,11030,11030,11030,0
|
|
20230829,171100,307815250,11030,11030,11030,11030,0
|
|
20230829,171000,307815250,11030,11030,11030,11030,0
|
|
20230829,170900,307815250,11030,11030,11030,11030,0
|
|
20230829,170800,307815250,11030,11030,11030,11030,0
|
|
20230829,170700,307815250,11030,11030,11030,11030,0
|
|
20230829,170600,307815250,11030,11030,11030,11030,0
|
|
20230829,170500,307815250,11030,11030,11030,11030,0
|
|
20230829,170400,307815250,11030,11030,11030,11030,0
|
|
20230829,170300,307815250,11030,11030,11030,11030,0
|
|
20230829,170200,307815250,11030,11030,11030,11030,0
|
|
20230829,170100,307815250,11030,11030,11030,11030,0
|
|
20230829,170000,307815250,11030,11030,11030,11030,0
|
|
20230829,165900,307815250,11030,11030,11030,11030,0
|
|
20230829,165800,307815250,11030,11030,11030,11030,0
|
|
20230829,165700,307815250,11030,11030,11030,11030,0
|
|
20230829,165600,307815250,11030,11030,11030,11030,0
|
|
20230829,165500,307815250,11030,11030,11030,11030,0
|
|
20230829,165400,307815250,11030,11030,11030,11030,0
|
|
20230829,165300,307815250,11030,11030,11030,11030,0
|
|
20230829,165200,307815250,11030,11030,11030,11030,1284
|
|
20230829,165100,307815250,11030,11030,11030,11030,0
|
|
20230829,165000,307815250,11030,11030,11030,11030,0
|
|
20230829,164900,307815250,11030,11030,11030,11030,0
|
|
20230829,164800,307815250,11030,11030,11030,11030,0
|
|
20230829,164700,307815250,11030,11030,11030,11030,0
|
|
20230829,164600,307815250,11030,11030,11030,11030,0
|
|
20230829,164500,307815250,11030,11030,11030,11030,0
|
|
20230829,164400,307815250,11030,11030,11030,11030,0
|
|
20230829,164300,307815250,11030,11030,11030,11030,0
|
|
20230829,164200,307815250,11030,11030,11030,11030,0
|
|
20230829,164100,307815250,11030,11030,11030,11030,0
|
|
20230829,164000,307815250,11030,11030,11030,11030,0
|
|
20230829,163900,307815250,11030,11030,11030,11030,0
|
|
20230829,163800,307815250,11030,11030,11030,11030,0
|
|
20230829,163700,307815250,11030,11030,11030,11030,0
|
|
20230829,163600,307815250,11030,11030,11030,11030,0
|
|
20230829,163500,307815250,11030,11030,11030,11030,0
|
|
20230829,163400,307815250,11030,11030,11030,11030,0
|
|
20230829,163300,307815250,11030,11030,11030,11030,0
|
|
20230829,163200,307815250,11030,11030,11030,11030,0
|
|
20230829,163100,307815250,11030,11030,11030,11030,0
|
|
20230829,163000,307815250,11030,11030,11030,11030,0
|
|
20230829,162900,307815250,11030,11030,11030,11030,0
|
|
20230829,162800,307815250,11030,11030,11030,11030,0
|
|
20230829,162700,307815250,11030,11030,11030,11030,0
|
|
20230829,162600,307815250,11030,11030,11030,11030,0
|
|
20230829,162500,307815250,11030,11030,11030,11030,0
|
|
20230829,162400,307815250,11030,11030,11030,11030,0
|
|
20230829,162300,307815250,11030,11030,11030,11030,0
|
|
20230829,162200,307815250,11030,11030,11030,11030,1284
|
|
20230829,162100,307815250,11030,11030,11030,11030,0
|
|
20230829,162000,307815250,11030,11030,11030,11030,0
|
|
20230829,161900,307815250,11030,11030,11030,11030,0
|
|
20230829,161800,307815250,11030,11030,11030,11030,0
|
|
20230829,161700,307815250,11030,11030,11030,11030,0
|
|
20230829,161600,307815250,11030,11030,11030,11030,0
|
|
20230829,161500,307815250,11030,11030,11030,11030,0
|
|
20230829,161400,307815250,11030,11030,11030,11030,0
|
|
20230829,161300,307815250,11030,11030,11030,11030,0
|
|
20230829,161200,307815250,11030,11030,11030,11030,0
|
|
20230829,161100,307815250,11030,11030,11030,11030,0
|
|
20230829,161000,307815250,11030,11030,11030,11030,0
|
|
20230829,160900,307815250,11030,11030,11030,11030,0
|
|
20230829,160800,307815250,11030,11030,11030,11030,0
|
|
20230829,160700,307815250,11030,11030,11030,11030,0
|
|
20230829,160600,307815250,11030,11030,11030,11030,0
|
|
20230829,160500,307815250,11030,11030,11030,11030,0
|
|
20230829,160400,307815250,11030,11030,11030,11030,0
|
|
20230829,160300,307815250,11030,11030,11030,11030,0
|
|
20230829,160200,307815250,11030,11030,11030,11030,0
|
|
20230829,160100,307815250,11030,11030,11030,11030,0
|
|
20230829,160000,307815250,11030,11030,11030,11030,0
|
|
20230829,155900,307815250,11030,11030,11030,11030,0
|
|
20230829,155800,307815250,11030,11030,11030,11030,0
|
|
20230829,155700,307815250,11030,11030,11030,11030,0
|
|
20230829,155600,307815250,11030,11030,11030,11030,0
|
|
20230829,155500,307815250,11030,11030,11030,11030,0
|
|
20230829,155400,307815250,11030,11030,11030,11030,0
|
|
20230829,155300,307815250,11030,11030,11030,11030,0
|
|
20230829,155200,307815250,11030,11030,11030,11030,1284
|
|
20230829,155100,307815250,11030,11030,11030,11030,0
|
|
20230829,155000,307815250,11030,11030,11030,11030,0
|
|
20230829,154900,307815250,11030,11030,11030,11030,0
|
|
20230829,154800,307815250,11030,11030,11030,11030,0
|
|
20230829,154700,307815250,11030,11030,11030,11030,0
|
|
20230829,154600,307815250,11030,11030,11030,11030,0
|
|
20230829,154500,307815250,11030,11030,11030,11030,0
|
|
20230829,154400,307815250,11030,11030,11030,11030,0
|
|
20230829,154300,307815250,11030,11030,11030,11030,0
|
|
20230829,154200,307815250,11030,11030,11030,11030,0
|
|
20230829,154100,307815250,11030,11030,11030,11030,0
|
|
20230829,154000,307815250,11030,11030,11030,11030,0
|
|
20230829,153900,307815250,11030,11030,11030,11030,0
|
|
20230829,153800,307815250,11030,11030,11030,11030,0
|
|
20230829,153700,307815250,11030,11030,11030,11030,0
|
|
20230829,153600,307815250,11030,11030,11030,11030,0
|
|
20230829,153500,307815250,11030,11030,11030,11030,0
|
|
20230829,153400,307815250,11030,11030,11030,11030,0
|
|
20230829,153300,307815250,11030,11030,11030,11030,0
|
|
20230829,153200,307815250,11030,11030,11030,11030,0
|
|
20230829,153100,307815250,11030,11030,11030,11030,0
|
|
20230829,153000,307815250,11030,11030,11030,11030,1284
|
|
20230829,152900,293652730,11000,11000,11000,11000,0
|
|
20230829,152800,293652730,11000,11000,11000,11000,0
|
|
20230829,152700,293652730,11000,11000,11000,11000,0
|
|
20230829,152600,293652730,11000,11000,11000,11000,0
|
|
20230829,152500,293652730,11000,11000,11000,11000,0
|
|
20230829,152400,293652730,11000,11000,11000,11000,0
|
|
20230829,152300,293652730,11000,11000,11000,11000,0
|
|
20230829,152200,293652730,11000,11000,11000,11000,0
|
|
20230829,152100,293652730,11000,11000,11000,11000,0
|
|
20230829,152000,293652730,11000,11000,11000,11000,0
|
|
20230829,151900,293652730,11000,11000,11000,10990,118
|
|
20230829,151800,292354770,11000,11000,11000,11000,0
|
|
20230829,151700,292354770,11000,11000,11000,11000,0
|
|
20230829,151600,292354770,11000,10980,11000,10980,299
|
|
20230829,151500,289066770,11000,11000,11000,11000,0
|
|
20230829,151400,289066770,11000,11000,11000,11000,0
|
|
20230829,151300,289066770,11000,11000,11000,11000,0
|
|
20230829,151200,289066770,11000,11000,11000,11000,0
|
|
20230829,151100,289066770,11000,10990,11000,10990,8
|
|
20230829,151000,288978840,10940,10940,10940,10940,251
|
|
20230829,150900,286232900,10990,10990,10990,10990,72
|
|
20230829,150800,285441620,10980,10980,10980,10980,0
|
|
20230829,150700,285441620,10980,10980,10980,10980,58
|
|
20230829,150600,284804780,10980,10980,10980,10980,0
|
|
20230829,150500,284804780,10980,10970,10980,10970,642
|
|
20230829,150400,277755810,10900,10900,10900,10900,0
|
|
20230829,150300,277755810,10900,10900,10900,10900,0
|
|
20230829,150200,277755810,10900,10900,10900,10900,0
|
|
20230829,150100,277755810,10900,10900,10900,10900,0
|
|
20230829,150000,277755810,10900,10900,10900,10900,1
|
|
20230829,145900,277744910,10970,10960,10970,10960,202
|
|
20230829,145800,275529210,10900,10900,10900,10900,1
|
|
20230829,145700,275518310,10880,10880,10880,10880,0
|
|
20230829,145600,275518310,10880,10880,10880,10880,0
|
|
20230829,145500,275518310,10880,10880,10880,10880,0
|
|
20230829,145400,275518310,10880,10880,10880,10880,0
|
|
20230829,145300,275518310,10880,10880,10880,10880,0
|
|
20230829,145200,275518310,10880,10880,10880,10880,0
|
|
20230829,145100,275518310,10880,10940,10940,10880,383
|
|
20230829,145000,271331850,10940,10940,10940,10940,40
|
|
20230829,144900,270894250,10940,10940,10940,10940,0
|
|
20230829,144800,270894250,10940,10940,10940,10940,0
|
|
20230829,144700,270894250,10940,10940,10940,10940,11
|
|
20230829,144600,270773910,10940,10940,10940,10940,0
|
|
20230829,144500,270773910,10940,10940,10940,10940,0
|
|
20230829,144400,270773910,10940,10940,10940,10940,0
|
|
20230829,144300,270773910,10940,10940,10940,10940,0
|
|
20230829,144200,270773910,10940,10940,10940,10940,0
|
|
20230829,144100,270773910,10940,10940,10940,10940,0
|
|
20230829,144000,270773910,10940,10960,10960,10940,100
|
|
20230829,143900,269678830,10960,10960,10960,10960,0
|
|
20230829,143800,269678830,10960,10950,10960,10950,318
|
|
20230829,143700,266194440,10950,10940,10950,10940,200
|
|
20230829,143600,264005860,10940,10940,10940,10940,0
|
|
20230829,143500,264005860,10940,10940,10940,10940,0
|
|
20230829,143400,264005860,10940,10940,10940,10940,10
|
|
20230829,143300,263896460,10930,10930,10930,10930,0
|
|
20230829,143200,263896460,10930,10930,10930,10930,0
|
|
20230829,143100,263896460,10930,10930,10930,10930,0
|
|
20230829,143000,263896460,10930,10930,10930,10930,190
|
|
20230829,142900,261819760,10930,10930,10930,10930,0
|
|
20230829,142800,261819760,10930,10930,10930,10930,0
|
|
20230829,142700,261819760,10930,10930,10930,10930,0
|
|
20230829,142600,261819760,10930,10930,10930,10930,29
|
|
20230829,142500,261502790,10930,10930,10930,10930,0
|
|
20230829,142400,261502790,10930,10930,10930,10930,6
|
|
20230829,142300,261437210,10930,10930,10930,10930,0
|
|
20230829,142200,261437210,10930,10920,10930,10920,10
|
|
20230829,142100,261327960,10900,10910,10910,10900,174
|
|
20230829,142000,259431220,10930,10930,10930,10930,0
|
|
20230829,141900,259431220,10930,10930,10930,10930,0
|
|
20230829,141800,259431220,10930,10930,10930,10930,0
|
|
20230829,141700,259431220,10930,10930,10930,10930,4
|
|
20230829,141600,259387500,10900,10900,10900,10900,0
|
|
20230829,141500,259387500,10900,10900,10900,10900,0
|
|
20230829,141400,259387500,10900,10900,10900,10900,1
|
|
20230829,141300,259376600,10910,10910,10910,10910,0
|
|
20230829,141200,259376600,10910,10910,10910,10910,10
|
|
20230829,141100,259267500,10940,10940,10940,10940,0
|
|
20230829,141000,259267500,10940,10940,10940,10940,0
|
|
20230829,140900,259267500,10940,10940,10940,10940,7
|
|
20230829,140800,259190920,10920,10920,10920,10920,0
|
|
20230829,140700,259190920,10920,10920,10940,10920,18
|
|
20230829,140600,258994320,10910,10910,10910,10910,0
|
|
20230829,140500,258994320,10910,10890,10910,10890,916
|
|
20230829,140400,249013680,10860,10860,10860,10860,0
|
|
20230829,140300,249013680,10860,10860,10860,10860,0
|
|
20230829,140200,249013680,10860,10860,10860,10860,0
|
|
20230829,140100,249013680,10860,10860,10860,10860,0
|
|
20230829,140000,249013680,10860,10860,10860,10860,0
|
|
20230829,135900,249013680,10860,10860,10860,10860,0
|
|
20230829,135800,249013680,10860,10860,10860,10860,0
|
|
20230829,135700,249013680,10860,10860,10860,10860,0
|
|
20230829,135600,249013680,10860,10860,10860,10860,0
|
|
20230829,135500,249013680,10860,10860,10860,10860,0
|
|
20230829,135400,249013680,10860,10860,10860,10860,0
|
|
20230829,135300,249013680,10860,10860,10860,10860,0
|
|
20230829,135200,249013680,10860,10860,10860,10860,0
|
|
20230829,135100,249013680,10860,10860,10860,10860,0
|
|
20230829,135000,249013680,10860,10860,10860,10860,0
|
|
20230829,134900,249013680,10860,10860,10860,10860,0
|
|
20230829,134800,249013680,10860,10890,10890,10860,43
|
|
20230829,134700,248545560,10890,10890,10890,10890,0
|
|
20230829,134600,248545560,10890,10890,10890,10890,10
|
|
20230829,134500,248436660,10830,10830,10830,10830,0
|
|
20230829,134400,248436660,10830,10830,10830,10830,0
|
|
20230829,134300,248436660,10830,10830,10830,10830,0
|
|
20230829,134200,248436660,10830,10830,10830,10830,0
|
|
20230829,134100,248436660,10830,10830,10830,10830,1
|
|
20230829,134000,248425830,10890,10860,10890,10860,83
|
|
20230829,133900,247523790,10850,10830,10850,10830,2
|
|
20230829,133800,247502110,10850,10850,10850,10850,0
|
|
20230829,133700,247502110,10850,10820,10850,10820,837
|
|
20230829,133600,238429020,10820,10820,10820,10820,6
|
|
20230829,133500,238364100,10820,10820,10820,10820,0
|
|
20230829,133400,238364100,10820,10820,10820,10820,0
|
|
20230829,133300,238364100,10820,10820,10820,10820,0
|
|
20230829,133200,238364100,10820,10820,10820,10820,34
|
|
20230829,133100,237996220,10820,10820,10820,10820,0
|
|
20230829,133000,237996220,10820,10830,10830,10820,27
|
|
20230829,132900,237703880,10820,10820,10820,10820,0
|
|
20230829,132800,237703880,10820,10820,10820,10820,0
|
|
20230829,132700,237703880,10820,10820,10820,10820,1
|
|
20230829,132600,237693060,10820,10820,10820,10820,0
|
|
20230829,132500,237693060,10820,10820,10820,10820,0
|
|
20230829,132400,237693060,10820,10820,10820,10820,0
|
|
20230829,132300,237693060,10820,10820,10820,10820,3
|
|
20230829,132200,237660600,10830,10830,10830,10830,0
|
|
20230829,132100,237660600,10830,10830,10830,10830,0
|
|
20230829,132000,237660600,10830,10830,10830,10830,0
|
|
20230829,131900,237660600,10830,10830,10830,10830,0
|
|
20230829,131800,237660600,10830,10830,10830,10830,0
|
|
20230829,131700,237660600,10830,10830,10830,10830,0
|
|
20230829,131600,237660600,10830,10830,10830,10830,0
|
|
20230829,131500,237660600,10830,10830,10830,10830,50
|
|
20230829,131400,237119100,10840,10840,10840,10840,0
|
|
20230829,131300,237119100,10840,10840,10840,10840,0
|
|
20230829,131200,237119100,10840,10840,10840,10840,0
|
|
20230829,131100,237119100,10840,10840,10840,10840,1
|
|
20230829,131000,237108260,10840,10840,10840,10840,0
|
|
20230829,130900,237108260,10840,10840,10840,10840,179
|
|
20230829,130800,235167900,10840,10840,10840,10840,100
|
|
20230829,130700,234083900,10840,10840,10840,10840,0
|
|
20230829,130600,234083900,10840,10840,10840,10840,0
|
|
20230829,130500,234083900,10840,10840,10840,10840,0
|
|
20230829,130400,234083900,10840,10840,10840,10840,11
|
|
20230829,130300,233964660,10840,10840,10840,10840,0
|
|
20230829,130200,233964660,10840,10840,10840,10840,48
|
|
20230829,130100,233444340,10840,10840,10840,10840,0
|
|
20230829,130000,233444340,10840,10840,10840,10840,0
|
|
20230829,125900,233444340,10840,10840,10840,10840,0
|
|
20230829,125800,233444340,10840,10840,10840,10840,0
|
|
20230829,125700,233444340,10840,10840,10840,10840,6
|
|
20230829,125600,233379300,10840,10840,10840,10840,0
|
|
20230829,125500,233379300,10840,10840,10840,10840,0
|
|
20230829,125400,233379300,10840,10840,10840,10840,0
|
|
20230829,125300,233379300,10840,10840,10840,10840,0
|
|
20230829,125200,233379300,10840,10840,10840,10840,0
|
|
20230829,125100,233379300,10840,10840,10840,10840,0
|
|
20230829,125000,233379300,10840,10840,10840,10840,0
|
|
20230829,124900,233379300,10840,10840,10840,10840,0
|
|
20230829,124800,233379300,10840,10840,10840,10840,0
|
|
20230829,124700,233379300,10840,10840,10840,10840,0
|
|
20230829,124600,233379300,10840,10840,10840,10840,0
|
|
20230829,124500,233379300,10840,10840,10840,10840,236
|
|
20230829,124400,230821060,10840,10840,10840,10840,55
|
|
20230829,124300,230224860,10850,10850,10850,10850,0
|
|
20230829,124200,230224860,10850,10850,10850,10850,41
|
|
20230829,124100,229780010,10850,10850,10850,10850,0
|
|
20230829,124000,229780010,10850,10850,10850,10850,0
|
|
20230829,123900,229780010,10850,10850,10850,10850,10
|
|
20230829,123800,229671510,10850,10850,10850,10850,0
|
|
20230829,123700,229671510,10850,10850,10850,10850,0
|
|
20230829,123600,229671510,10850,10850,10850,10850,0
|
|
20230829,123500,229671510,10850,10850,10850,10850,0
|
|
20230829,123400,229671510,10850,10850,10850,10850,0
|
|
20230829,123300,229671510,10850,10850,10850,10850,0
|
|
20230829,123200,229671510,10850,10850,10850,10850,1
|
|
20230829,123100,229660660,10850,10850,10850,10850,50
|
|
20230829,123000,229118160,10840,10840,10840,10840,0
|
|
20230829,122900,229118160,10840,10840,10840,10840,1
|
|
20230829,122800,229107320,10840,10840,10840,10840,1
|
|
20230829,122700,229096480,10850,10850,10850,10850,0
|
|
20230829,122600,229096480,10850,10850,10850,10850,0
|
|
20230829,122500,229096480,10850,10850,10850,10850,20
|
|
20230829,122400,228879480,10850,10850,10850,10850,0
|
|
20230829,122300,228879480,10850,10850,10850,10850,10
|
|
20230829,122200,228770980,10840,10840,10840,10840,0
|
|
20230829,122100,228770980,10840,10840,10840,10840,20
|
|
20230829,122000,228554180,10850,10850,10850,10850,0
|
|
20230829,121900,228554180,10850,10850,10850,10850,50
|
|
20230829,121800,228011680,10850,10850,10850,10850,0
|
|
20230829,121700,228011680,10850,10850,10850,10850,8
|
|
20230829,121600,227924880,10860,10860,10860,10860,170
|
|
20230829,121500,226078680,10880,10880,10880,10880,8
|
|
20230829,121400,225991640,10890,10890,10890,10890,21
|
|
20230829,121300,225762950,10910,10920,10920,10910,188
|
|
20230829,121200,223710870,10940,10940,10940,10940,5
|
|
20230829,121100,223656170,10950,10950,10950,10950,0
|
|
20230829,121000,223656170,10950,10950,10950,10950,0
|
|
20230829,120900,223656170,10950,10950,10950,10950,0
|
|
20230829,120800,223656170,10950,10950,10950,10950,0
|
|
20230829,120700,223656170,10950,10950,10950,10950,0
|
|
20230829,120600,223656170,10950,10950,10950,10950,0
|
|
20230829,120500,223656170,10950,10950,10950,10950,0
|
|
20230829,120400,223656170,10950,10950,10950,10950,0
|
|
20230829,120300,223656170,10950,10950,10950,10950,36
|
|
20230829,120200,223261970,10950,10930,10950,10930,42
|
|
20230829,120100,222802320,10910,10910,10910,10910,2
|
|
20230829,120000,222780500,10900,10890,10900,10890,102
|
|
20230829,115900,221668870,10900,10900,10900,10900,0
|
|
20230829,115800,221668870,10900,10900,10900,10900,1
|
|
20230829,115700,221657970,10990,10990,10990,10990,0
|
|
20230829,115600,221657970,10990,10990,10990,10990,0
|
|
20230829,115500,221657970,10990,10920,10990,10920,841
|
|
20230829,115400,212473090,10920,10920,10920,10920,88
|
|
20230829,115300,211512130,10980,10980,10980,10980,378
|
|
20230829,115200,207361690,11010,11090,11090,11010,105
|
|
20230829,115100,206205180,11090,10940,11100,10940,3141
|
|
20230829,115000,171526560,10920,10830,10920,10830,1307
|
|
20230829,114900,157301200,10830,10720,10840,10720,512
|
|
20230829,114800,151758390,10720,10700,10860,10700,312
|
|
20230829,114700,148383550,10700,10730,10890,10700,5551
|
|
20230829,114600,88278040,10670,10670,10670,10670,0
|
|
20230829,114500,88278040,10670,10670,10670,10670,0
|
|
20230829,114400,88278040,10670,10670,10670,10670,0
|
|
20230829,114300,88278040,10670,10670,10670,10670,0
|
|
20230829,114200,88278040,10670,10670,10670,10670,0
|
|
20230829,114100,88278040,10670,10670,10670,10670,0
|
|
20230829,114000,88278040,10670,10670,10670,10670,0
|
|
20230829,113900,88278040,10670,10670,10670,10670,0
|
|
20230829,113800,88278040,10670,10670,10670,10670,0
|
|
20230829,113700,88278040,10670,10670,10670,10670,0
|
|
20230829,113600,88278040,10670,10670,10670,10670,0
|
|
20230829,113500,88278040,10670,10670,10670,10670,0
|
|
20230829,113400,88278040,10670,10670,10670,10670,0
|
|
20230829,113300,88278040,10670,10670,10670,10670,0
|
|
20230829,113200,88278040,10670,10670,10670,10670,0
|
|
20230829,113100,88278040,10670,10670,10670,10670,0
|
|
20230829,113000,88278040,10670,10670,10670,10670,0
|
|
20230829,112900,88278040,10670,10670,10670,10670,0
|
|
20230829,112800,88278040,10670,10670,10670,10670,0
|
|
20230829,112700,88278040,10670,10670,10670,10670,0
|
|
20230829,112600,88278040,10670,10670,10670,10670,0
|
|
20230829,112500,88278040,10670,10670,10670,10670,0
|
|
20230829,112400,88278040,10670,10670,10670,10670,0
|
|
20230829,112300,88278040,10670,10670,10670,10670,0
|
|
20230829,112200,88278040,10670,10670,10670,10670,0
|
|
20230829,112100,88278040,10670,10670,10670,10670,0
|
|
20230829,112000,88278040,10670,10670,10670,10670,0
|
|
20230829,111900,88278040,10670,10670,10670,10670,0
|
|
20230829,111800,88278040,10670,10670,10670,10670,0
|
|
20230829,111700,88278040,10670,10670,10670,10670,0
|
|
20230829,111600,88278040,10670,10670,10670,10670,0
|
|
20230829,111500,88278040,10670,10670,10670,10670,0
|
|
20230829,111400,88278040,10670,10670,10670,10670,0
|
|
20230829,111300,88278040,10670,10670,10670,10670,0
|
|
20230829,111200,88278040,10670,10670,10670,10670,0
|
|
20230829,111100,88278040,10670,10670,10670,10670,0
|
|
20230829,111000,88278040,10670,10670,10670,10670,0
|
|
20230829,110900,88278040,10670,10670,10670,10670,0
|
|
20230829,110800,88278040,10670,10670,10670,10670,0
|
|
20230829,110700,88278040,10670,10670,10670,10670,0
|
|
20230829,110600,88278040,10670,10670,10670,10670,0
|
|
20230829,110500,88278040,10670,10670,10670,10670,0
|
|
20230829,110400,88278040,10670,10670,10670,10670,0
|
|
20230829,110300,88278040,10670,10670,10670,10670,1
|
|
20230829,110200,88267370,10740,10740,10740,10740,0
|
|
20230829,110100,88267370,10740,10740,10740,10740,0
|
|
20230829,110000,88267370,10740,10740,10740,10740,0
|
|
20230829,105900,88267370,10740,10740,10740,10740,0
|
|
20230829,105800,88267370,10740,10740,10740,10740,0
|
|
20230829,105700,88267370,10740,10740,10740,10740,0
|
|
20230829,105600,88267370,10740,10740,10740,10740,0
|
|
20230829,105500,88267370,10740,10740,10740,10740,0
|
|
20230829,105400,88267370,10740,10740,10740,10740,0
|
|
20230829,105300,88267370,10740,10740,10740,10740,0
|
|
20230829,105200,88267370,10740,10740,10740,10740,0
|
|
20230829,105100,88267370,10740,10740,10740,10740,0
|
|
20230829,105000,88267370,10740,10740,10740,10740,0
|
|
20230829,104900,88267370,10740,10740,10740,10740,0
|
|
20230829,104800,88267370,10740,10720,10740,10720,4
|
|
20230829,104700,88224450,10660,10660,10660,10660,46
|
|
20230829,104600,87734090,10660,10660,10660,10660,0
|
|
20230829,104500,87734090,10660,10660,10660,10660,0
|
|
20230829,104400,87734090,10660,10660,10660,10660,0
|
|
20230829,104300,87734090,10660,10680,10680,10660,54
|
|
20230829,104200,87158190,10680,10680,10680,10680,0
|
|
20230829,104100,87158190,10680,10680,10680,10680,0
|
|
20230829,104000,87158190,10680,10680,10680,10680,0
|
|
20230829,103900,87158190,10680,10690,10690,10680,30
|
|
20230829,103800,86837770,10730,10730,10730,10730,0
|
|
20230829,103700,86837770,10730,10730,10730,10730,0
|
|
20230829,103600,86837770,10730,10730,10730,10730,0
|
|
20230829,103500,86837770,10730,10730,10730,10730,0
|
|
20230829,103400,86837770,10730,10730,10730,10730,0
|
|
20230829,103300,86837770,10730,10730,10730,10730,1283
|
|
20230829,103200,73071180,10730,10730,10730,10730,0
|
|
20230829,103100,73071180,10730,10730,10730,10730,0
|
|
20230829,103000,73071180,10730,10730,10730,10730,0
|
|
20230829,102900,73071180,10730,10730,10730,10730,500
|
|
20230829,102800,67706180,10730,10730,10730,10730,0
|
|
20230829,102700,67706180,10730,10740,10740,10730,500
|
|
20230829,102600,62340450,10760,10760,10760,10760,0
|
|
20230829,102500,62340450,10760,10760,10760,10760,3
|
|
20230829,102400,62308170,10760,10760,10760,10760,1
|
|
20230829,102300,62297410,10740,10740,10740,10740,50
|
|
20230829,102200,61760410,10750,10760,10760,10750,85
|
|
20230829,102100,60846590,10750,10750,10750,10750,100
|
|
20230829,102000,59771590,10750,10750,10750,10750,0
|
|
20230829,101900,59771590,10750,10750,10750,10750,0
|
|
20230829,101800,59771590,10750,10750,10750,10750,0
|
|
20230829,101700,59771590,10750,10750,10750,10750,0
|
|
20230829,101600,59771590,10750,10750,10750,10750,0
|
|
20230829,101500,59771590,10750,10750,10750,10750,4
|
|
20230829,101400,59728590,10750,10750,10750,10750,0
|
|
20230829,101300,59728590,10750,10750,10750,10750,0
|
|
20230829,101200,59728590,10750,10730,10750,10730,655
|
|
20230829,101100,52698440,10730,10730,10730,10730,1704
|
|
20230829,101000,34414520,10730,10730,10730,10730,0
|
|
20230829,100900,34414520,10730,10730,10730,10730,0
|
|
20230829,100800,34414520,10730,10730,10730,10730,0
|
|
20230829,100700,34414520,10730,10730,10730,10730,0
|
|
20230829,100600,34414520,10730,10730,10730,10730,0
|
|
20230829,100500,34414520,10730,10740,10740,10730,300
|
|
20230829,100400,31194470,10750,10750,10750,10750,0
|
|
20230829,100300,31194470,10750,10750,10750,10750,3
|
|
20230829,100200,31162220,10750,10750,10750,10750,0
|
|
20230829,100100,31162220,10750,10750,10750,10750,20
|
|
20230829,100000,30947220,10750,10750,10750,10750,3
|
|
20230829,095900,30914970,10740,10740,10740,10740,0
|
|
20230829,095800,30914970,10740,10740,10740,10740,0
|
|
20230829,095700,30914970,10740,10740,10740,10740,0
|
|
20230829,095600,30914970,10740,10740,10740,10740,0
|
|
20230829,095500,30914970,10740,10740,10740,10740,0
|
|
20230829,095400,30914970,10740,10740,10740,10740,195
|
|
20230829,095300,28820670,10730,10730,10730,10730,0
|
|
20230829,095200,28820670,10730,10730,10730,10730,0
|
|
20230829,095100,28820670,10730,10730,10730,10730,0
|
|
20230829,095000,28820670,10730,10730,10730,10730,0
|
|
20230829,094900,28820670,10730,10730,10730,10730,4
|
|
20230829,094800,28777750,10720,10720,10720,10720,0
|
|
20230829,094700,28777750,10720,10720,10720,10720,0
|
|
20230829,094600,28777750,10720,10720,10720,10720,1
|
|
20230829,094500,28767030,10730,10730,10730,10730,0
|
|
20230829,094400,28767030,10730,10730,10730,10730,105
|
|
20230829,094300,27640380,10740,10740,10740,10740,0
|
|
20230829,094200,27640380,10740,10740,10740,10740,0
|
|
20230829,094100,27640380,10740,10740,10740,10740,0
|
|
20230829,094000,27640380,10740,10740,10740,10740,8
|
|
20230829,093900,27554460,10740,10740,10740,10740,0
|
|
20230829,093800,27554460,10740,10740,10740,10740,0
|
|
20230829,093700,27554460,10740,10740,10740,10740,0
|
|
20230829,093600,27554460,10740,10740,10740,10740,0
|
|
20230829,093500,27554460,10740,10740,10740,10740,0
|
|
20230829,093400,27554460,10740,10740,10740,10740,0
|
|
20230829,093300,27554460,10740,10740,10740,10740,0
|
|
20230829,093200,27554460,10740,10740,10740,10740,5
|
|
20230829,093100,27500760,10730,10730,10730,10730,0
|
|
20230829,093000,27500760,10730,10740,10740,10730,97
|
|
20230829,092900,26458990,10760,10760,10760,10760,0
|
|
20230829,092800,26458990,10760,10760,10760,10760,0
|
|
20230829,092700,26458990,10760,10760,10760,10760,10
|
|
20230829,092600,26351390,10760,10760,10760,10760,0
|
|
20230829,092500,26351390,10760,10760,10760,10760,0
|
|
20230829,092400,26351390,10760,10760,10760,10760,0
|
|
20230829,092300,26351390,10760,10760,10760,10760,0
|
|
20230829,092200,26351390,10760,10730,10760,10730,93
|
|
20230829,092100,25351760,10730,10730,10730,10730,0
|
|
20230829,092000,25351760,10730,10730,10730,10730,20
|
|
20230829,091900,25137160,10680,10680,10680,10680,0
|
|
20230829,091800,25137160,10680,10680,10680,10680,0
|
|
20230829,091700,25137160,10680,10680,10680,10680,0
|
|
20230829,091600,25137160,10680,10690,10690,10680,3
|
|
20230829,091500,25105110,10690,10690,10690,10690,41
|
|
20230829,091400,24666820,10680,10680,10680,10680,0
|
|
20230829,091300,24666820,10680,10680,10680,10680,0
|
|
20230829,091200,24666820,10680,10680,10680,10680,0
|
|
20230829,091100,24666820,10680,10680,10680,10680,0
|
|
20230829,091000,24666820,10680,10680,10680,10680,1
|
|
20230829,090900,24656140,10770,10770,10770,10770,0
|
|
20230829,090800,24656140,10770,10770,10770,10770,0
|
|
20230829,090700,24656140,10770,10770,10770,10770,0
|
|
20230829,090600,24656140,10770,10760,10770,10760,50
|
|
20230829,090500,24117690,10660,10660,10660,10660,0
|
|
20230829,090400,24117690,10660,10660,10660,10660,0
|
|
20230829,090300,24117690,10660,10660,10660,10660,0
|
|
20230829,090200,24117690,10660,10840,10840,10660,45
|
|
20230829,090100,23637810,10890,10890,10890,10890,0
|
|
20230829,090000,23637810,10890,10570,10890,10570,2205
|