684 lines
31 KiB
CSV
684 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,202100,25926390,9830,9830,9830,9830,122
|
|
20230829,202000,25926390,9830,9830,9830,9830,0
|
|
20230829,201900,25926390,9830,9830,9830,9830,0
|
|
20230829,201800,25926390,9830,9830,9830,9830,0
|
|
20230829,201700,25926390,9830,9830,9830,9830,0
|
|
20230829,201600,25926390,9830,9830,9830,9830,0
|
|
20230829,201500,25926390,9830,9830,9830,9830,0
|
|
20230829,201400,25926390,9830,9830,9830,9830,0
|
|
20230829,201300,25926390,9830,9830,9830,9830,0
|
|
20230829,201200,25926390,9830,9830,9830,9830,0
|
|
20230829,201100,25926390,9830,9830,9830,9830,0
|
|
20230829,201000,25926390,9830,9830,9830,9830,0
|
|
20230829,200900,25926390,9830,9830,9830,9830,0
|
|
20230829,200800,25926390,9830,9830,9830,9830,0
|
|
20230829,200700,25926390,9830,9830,9830,9830,0
|
|
20230829,200600,25926390,9830,9830,9830,9830,0
|
|
20230829,200500,25926390,9830,9830,9830,9830,0
|
|
20230829,200400,25926390,9830,9830,9830,9830,0
|
|
20230829,200300,25926390,9830,9830,9830,9830,0
|
|
20230829,200200,25926390,9830,9830,9830,9830,0
|
|
20230829,200100,25926390,9830,9830,9830,9830,0
|
|
20230829,200000,25926390,9830,9830,9830,9830,0
|
|
20230829,195900,25926390,9830,9830,9830,9830,0
|
|
20230829,195800,25926390,9830,9830,9830,9830,0
|
|
20230829,195700,25926390,9830,9830,9830,9830,0
|
|
20230829,195600,25926390,9830,9830,9830,9830,0
|
|
20230829,195500,25926390,9830,9830,9830,9830,0
|
|
20230829,195400,25926390,9830,9830,9830,9830,0
|
|
20230829,195300,25926390,9830,9830,9830,9830,0
|
|
20230829,195200,25926390,9830,9830,9830,9830,0
|
|
20230829,195100,25926390,9830,9830,9830,9830,122
|
|
20230829,195000,25926390,9830,9830,9830,9830,0
|
|
20230829,194900,25926390,9830,9830,9830,9830,0
|
|
20230829,194800,25926390,9830,9830,9830,9830,0
|
|
20230829,194700,25926390,9830,9830,9830,9830,0
|
|
20230829,194600,25926390,9830,9830,9830,9830,0
|
|
20230829,194500,25926390,9830,9830,9830,9830,0
|
|
20230829,194400,25926390,9830,9830,9830,9830,0
|
|
20230829,194300,25926390,9830,9830,9830,9830,0
|
|
20230829,194200,25926390,9830,9830,9830,9830,0
|
|
20230829,194100,25926390,9830,9830,9830,9830,0
|
|
20230829,194000,25926390,9830,9830,9830,9830,0
|
|
20230829,193900,25926390,9830,9830,9830,9830,0
|
|
20230829,193800,25926390,9830,9830,9830,9830,0
|
|
20230829,193700,25926390,9830,9830,9830,9830,0
|
|
20230829,193600,25926390,9830,9830,9830,9830,0
|
|
20230829,193500,25926390,9830,9830,9830,9830,0
|
|
20230829,193400,25926390,9830,9830,9830,9830,0
|
|
20230829,193300,25926390,9830,9830,9830,9830,0
|
|
20230829,193200,25926390,9830,9830,9830,9830,0
|
|
20230829,193100,25926390,9830,9830,9830,9830,0
|
|
20230829,193000,25926390,9830,9830,9830,9830,0
|
|
20230829,192900,25926390,9830,9830,9830,9830,0
|
|
20230829,192800,25926390,9830,9830,9830,9830,0
|
|
20230829,192700,25926390,9830,9830,9830,9830,0
|
|
20230829,192600,25926390,9830,9830,9830,9830,0
|
|
20230829,192500,25926390,9830,9830,9830,9830,0
|
|
20230829,192400,25926390,9830,9830,9830,9830,0
|
|
20230829,192300,25926390,9830,9830,9830,9830,0
|
|
20230829,192200,25926390,9830,9830,9830,9830,0
|
|
20230829,192100,25926390,9830,9830,9830,9830,122
|
|
20230829,192000,25926390,9830,9830,9830,9830,0
|
|
20230829,191900,25926390,9830,9830,9830,9830,0
|
|
20230829,191800,25926390,9830,9830,9830,9830,0
|
|
20230829,191700,25926390,9830,9830,9830,9830,0
|
|
20230829,191600,25926390,9830,9830,9830,9830,0
|
|
20230829,191500,25926390,9830,9830,9830,9830,0
|
|
20230829,191400,25926390,9830,9830,9830,9830,0
|
|
20230829,191300,25926390,9830,9830,9830,9830,0
|
|
20230829,191200,25926390,9830,9830,9830,9830,0
|
|
20230829,191100,25926390,9830,9830,9830,9830,0
|
|
20230829,191000,25926390,9830,9830,9830,9830,0
|
|
20230829,190900,25926390,9830,9830,9830,9830,0
|
|
20230829,190800,25926390,9830,9830,9830,9830,0
|
|
20230829,190700,25926390,9830,9830,9830,9830,0
|
|
20230829,190600,25926390,9830,9830,9830,9830,0
|
|
20230829,190500,25926390,9830,9830,9830,9830,0
|
|
20230829,190400,25926390,9830,9830,9830,9830,0
|
|
20230829,190300,25926390,9830,9830,9830,9830,0
|
|
20230829,190200,25926390,9830,9830,9830,9830,0
|
|
20230829,190100,25926390,9830,9830,9830,9830,0
|
|
20230829,190000,25926390,9830,9830,9830,9830,0
|
|
20230829,185900,25926390,9830,9830,9830,9830,0
|
|
20230829,185800,25926390,9830,9830,9830,9830,0
|
|
20230829,185700,25926390,9830,9830,9830,9830,0
|
|
20230829,185600,25926390,9830,9830,9830,9830,0
|
|
20230829,185500,25926390,9830,9830,9830,9830,0
|
|
20230829,185400,25926390,9830,9830,9830,9830,0
|
|
20230829,185300,25926390,9830,9830,9830,9830,0
|
|
20230829,185200,25926390,9830,9830,9830,9830,0
|
|
20230829,185100,25926390,9830,9830,9830,9830,122
|
|
20230829,185000,25926390,9830,9830,9830,9830,0
|
|
20230829,184900,25926390,9830,9830,9830,9830,0
|
|
20230829,184800,25926390,9830,9830,9830,9830,0
|
|
20230829,184700,25926390,9830,9830,9830,9830,0
|
|
20230829,184600,25926390,9830,9830,9830,9830,0
|
|
20230829,184500,25926390,9830,9830,9830,9830,0
|
|
20230829,184400,25926390,9830,9830,9830,9830,0
|
|
20230829,184300,25926390,9830,9830,9830,9830,0
|
|
20230829,184200,25926390,9830,9830,9830,9830,0
|
|
20230829,184100,25926390,9830,9830,9830,9830,0
|
|
20230829,184000,25926390,9830,9830,9830,9830,0
|
|
20230829,183900,25926390,9830,9830,9830,9830,0
|
|
20230829,183800,25926390,9830,9830,9830,9830,0
|
|
20230829,183700,25926390,9830,9830,9830,9830,0
|
|
20230829,183600,25926390,9830,9830,9830,9830,0
|
|
20230829,183500,25926390,9830,9830,9830,9830,0
|
|
20230829,183400,25926390,9830,9830,9830,9830,0
|
|
20230829,183300,25926390,9830,9830,9830,9830,0
|
|
20230829,183200,25926390,9830,9830,9830,9830,0
|
|
20230829,183100,25926390,9830,9830,9830,9830,0
|
|
20230829,183000,25926390,9830,9830,9830,9830,0
|
|
20230829,182900,25926390,9830,9830,9830,9830,0
|
|
20230829,182800,25926390,9830,9830,9830,9830,0
|
|
20230829,182700,25926390,9830,9830,9830,9830,0
|
|
20230829,182600,25926390,9830,9830,9830,9830,0
|
|
20230829,182500,25926390,9830,9830,9830,9830,0
|
|
20230829,182400,25926390,9830,9830,9830,9830,0
|
|
20230829,182300,25926390,9830,9830,9830,9830,0
|
|
20230829,182200,25926390,9830,9830,9830,9830,0
|
|
20230829,182100,25926390,9830,9830,9830,9830,122
|
|
20230829,182000,25926390,9830,9830,9830,9830,0
|
|
20230829,181900,25926390,9830,9830,9830,9830,0
|
|
20230829,181800,25926390,9830,9830,9830,9830,0
|
|
20230829,181700,25926390,9830,9830,9830,9830,0
|
|
20230829,181600,25926390,9830,9830,9830,9830,0
|
|
20230829,181500,25926390,9830,9830,9830,9830,0
|
|
20230829,181400,25926390,9830,9830,9830,9830,0
|
|
20230829,181300,25926390,9830,9830,9830,9830,0
|
|
20230829,181200,25926390,9830,9830,9830,9830,0
|
|
20230829,181100,25926390,9830,9830,9830,9830,0
|
|
20230829,181000,25926390,9830,9830,9830,9830,0
|
|
20230829,180900,25926390,9830,9830,9830,9830,0
|
|
20230829,180800,25926390,9830,9830,9830,9830,0
|
|
20230829,180700,25926390,9830,9830,9830,9830,0
|
|
20230829,180600,25926390,9830,9830,9830,9830,0
|
|
20230829,180500,25926390,9830,9830,9830,9830,0
|
|
20230829,180400,25926390,9830,9830,9830,9830,0
|
|
20230829,180300,25926390,9830,9830,9830,9830,0
|
|
20230829,180200,25926390,9830,9830,9830,9830,0
|
|
20230829,180100,25926390,9830,9830,9830,9830,0
|
|
20230829,180000,25926390,9830,9830,9830,9830,0
|
|
20230829,175900,25926390,9830,9830,9830,9830,0
|
|
20230829,175800,25926390,9830,9830,9830,9830,0
|
|
20230829,175700,25926390,9830,9830,9830,9830,0
|
|
20230829,175600,25926390,9830,9830,9830,9830,0
|
|
20230829,175500,25926390,9830,9830,9830,9830,0
|
|
20230829,175400,25926390,9830,9830,9830,9830,0
|
|
20230829,175300,25926390,9830,9830,9830,9830,0
|
|
20230829,175200,25926390,9830,9830,9830,9830,0
|
|
20230829,175100,25926390,9830,9830,9830,9830,122
|
|
20230829,175000,25926390,9830,9830,9830,9830,0
|
|
20230829,174900,25926390,9830,9830,9830,9830,0
|
|
20230829,174800,25926390,9830,9830,9830,9830,0
|
|
20230829,174700,25926390,9830,9830,9830,9830,0
|
|
20230829,174600,25926390,9830,9830,9830,9830,0
|
|
20230829,174500,25926390,9830,9830,9830,9830,0
|
|
20230829,174400,25926390,9830,9830,9830,9830,0
|
|
20230829,174300,25926390,9830,9830,9830,9830,0
|
|
20230829,174200,25926390,9830,9830,9830,9830,0
|
|
20230829,174100,25926390,9830,9830,9830,9830,0
|
|
20230829,174000,25926390,9830,9830,9830,9830,0
|
|
20230829,173900,25926390,9830,9830,9830,9830,0
|
|
20230829,173800,25926390,9830,9830,9830,9830,0
|
|
20230829,173700,25926390,9830,9830,9830,9830,0
|
|
20230829,173600,25926390,9830,9830,9830,9830,0
|
|
20230829,173500,25926390,9830,9830,9830,9830,0
|
|
20230829,173400,25926390,9830,9830,9830,9830,0
|
|
20230829,173300,25926390,9830,9830,9830,9830,0
|
|
20230829,173200,25926390,9830,9830,9830,9830,0
|
|
20230829,173100,25926390,9830,9830,9830,9830,0
|
|
20230829,173000,25926390,9830,9830,9830,9830,0
|
|
20230829,172900,25926390,9830,9830,9830,9830,0
|
|
20230829,172800,25926390,9830,9830,9830,9830,0
|
|
20230829,172700,25926390,9830,9830,9830,9830,0
|
|
20230829,172600,25926390,9830,9830,9830,9830,0
|
|
20230829,172500,25926390,9830,9830,9830,9830,0
|
|
20230829,172400,25926390,9830,9830,9830,9830,0
|
|
20230829,172300,25926390,9830,9830,9830,9830,0
|
|
20230829,172200,25926390,9830,9830,9830,9830,0
|
|
20230829,172100,25926390,9830,9830,9830,9830,122
|
|
20230829,172000,25926390,9830,9830,9830,9830,0
|
|
20230829,171900,25926390,9830,9830,9830,9830,0
|
|
20230829,171800,25926390,9830,9830,9830,9830,0
|
|
20230829,171700,25926390,9830,9830,9830,9830,0
|
|
20230829,171600,25926390,9830,9830,9830,9830,0
|
|
20230829,171500,25926390,9830,9830,9830,9830,0
|
|
20230829,171400,25926390,9830,9830,9830,9830,0
|
|
20230829,171300,25926390,9830,9830,9830,9830,0
|
|
20230829,171200,25926390,9830,9830,9830,9830,0
|
|
20230829,171100,25926390,9830,9830,9830,9830,0
|
|
20230829,171000,25926390,9830,9830,9830,9830,0
|
|
20230829,170900,25926390,9830,9830,9830,9830,0
|
|
20230829,170800,25926390,9830,9830,9830,9830,0
|
|
20230829,170700,25926390,9830,9830,9830,9830,0
|
|
20230829,170600,25926390,9830,9830,9830,9830,0
|
|
20230829,170500,25926390,9830,9830,9830,9830,0
|
|
20230829,170400,25926390,9830,9830,9830,9830,0
|
|
20230829,170300,25926390,9830,9830,9830,9830,0
|
|
20230829,170200,25926390,9830,9830,9830,9830,0
|
|
20230829,170100,25926390,9830,9830,9830,9830,0
|
|
20230829,170000,25926390,9830,9830,9830,9830,0
|
|
20230829,165900,25926390,9830,9830,9830,9830,0
|
|
20230829,165800,25926390,9830,9830,9830,9830,0
|
|
20230829,165700,25926390,9830,9830,9830,9830,0
|
|
20230829,165600,25926390,9830,9830,9830,9830,0
|
|
20230829,165500,25926390,9830,9830,9830,9830,0
|
|
20230829,165400,25926390,9830,9830,9830,9830,0
|
|
20230829,165300,25926390,9830,9830,9830,9830,0
|
|
20230829,165200,25926390,9830,9830,9830,9830,0
|
|
20230829,165100,25926390,9830,9830,9830,9830,122
|
|
20230829,165000,25926390,9830,9830,9830,9830,0
|
|
20230829,164900,25926390,9830,9830,9830,9830,0
|
|
20230829,164800,25926390,9830,9830,9830,9830,0
|
|
20230829,164700,25926390,9830,9830,9830,9830,0
|
|
20230829,164600,25926390,9830,9830,9830,9830,0
|
|
20230829,164500,25926390,9830,9830,9830,9830,0
|
|
20230829,164400,25926390,9830,9830,9830,9830,0
|
|
20230829,164300,25926390,9830,9830,9830,9830,0
|
|
20230829,164200,25926390,9830,9830,9830,9830,0
|
|
20230829,164100,25926390,9830,9830,9830,9830,0
|
|
20230829,164000,25926390,9830,9830,9830,9830,0
|
|
20230829,163900,25926390,9830,9830,9830,9830,0
|
|
20230829,163800,25926390,9830,9830,9830,9830,0
|
|
20230829,163700,25926390,9830,9830,9830,9830,0
|
|
20230829,163600,25926390,9830,9830,9830,9830,0
|
|
20230829,163500,25926390,9830,9830,9830,9830,0
|
|
20230829,163400,25926390,9830,9830,9830,9830,0
|
|
20230829,163300,25926390,9830,9830,9830,9830,0
|
|
20230829,163200,25926390,9830,9830,9830,9830,0
|
|
20230829,163100,25926390,9830,9830,9830,9830,0
|
|
20230829,163000,25926390,9830,9830,9830,9830,0
|
|
20230829,162900,25926390,9830,9830,9830,9830,0
|
|
20230829,162800,25926390,9830,9830,9830,9830,0
|
|
20230829,162700,25926390,9830,9830,9830,9830,0
|
|
20230829,162600,25926390,9830,9830,9830,9830,0
|
|
20230829,162500,25926390,9830,9830,9830,9830,0
|
|
20230829,162400,25926390,9830,9830,9830,9830,0
|
|
20230829,162300,25926390,9830,9830,9830,9830,0
|
|
20230829,162200,25926390,9830,9830,9830,9830,0
|
|
20230829,162100,25926390,9830,9830,9830,9830,122
|
|
20230829,162000,25926390,9830,9830,9830,9830,0
|
|
20230829,161900,25926390,9830,9830,9830,9830,0
|
|
20230829,161800,25926390,9830,9830,9830,9830,0
|
|
20230829,161700,25926390,9830,9830,9830,9830,0
|
|
20230829,161600,25926390,9830,9830,9830,9830,0
|
|
20230829,161500,25926390,9830,9830,9830,9830,0
|
|
20230829,161400,25926390,9830,9830,9830,9830,0
|
|
20230829,161300,25926390,9830,9830,9830,9830,0
|
|
20230829,161200,25926390,9830,9830,9830,9830,0
|
|
20230829,161100,25926390,9830,9830,9830,9830,0
|
|
20230829,161000,25926390,9830,9830,9830,9830,0
|
|
20230829,160900,25926390,9830,9830,9830,9830,0
|
|
20230829,160800,25926390,9830,9830,9830,9830,0
|
|
20230829,160700,25926390,9830,9830,9830,9830,0
|
|
20230829,160600,25926390,9830,9830,9830,9830,0
|
|
20230829,160500,25926390,9830,9830,9830,9830,0
|
|
20230829,160400,25926390,9830,9830,9830,9830,0
|
|
20230829,160300,25926390,9830,9830,9830,9830,0
|
|
20230829,160200,25926390,9830,9830,9830,9830,0
|
|
20230829,160100,25926390,9830,9830,9830,9830,0
|
|
20230829,160000,25926390,9830,9830,9830,9830,0
|
|
20230829,155900,25926390,9830,9830,9830,9830,0
|
|
20230829,155800,25926390,9830,9830,9830,9830,0
|
|
20230829,155700,25926390,9830,9830,9830,9830,0
|
|
20230829,155600,25926390,9830,9830,9830,9830,0
|
|
20230829,155500,25926390,9830,9830,9830,9830,0
|
|
20230829,155400,25926390,9830,9830,9830,9830,0
|
|
20230829,155300,25926390,9830,9830,9830,9830,0
|
|
20230829,155200,25926390,9830,9830,9830,9830,0
|
|
20230829,155100,25926390,9830,9830,9830,9830,122
|
|
20230829,155000,25926390,9830,9830,9830,9830,0
|
|
20230829,154900,25926390,9830,9830,9830,9830,0
|
|
20230829,154800,25926390,9830,9830,9830,9830,0
|
|
20230829,154700,25926390,9830,9830,9830,9830,0
|
|
20230829,154600,25926390,9830,9830,9830,9830,0
|
|
20230829,154500,25926390,9830,9830,9830,9830,0
|
|
20230829,154400,25926390,9830,9830,9830,9830,0
|
|
20230829,154300,25926390,9830,9830,9830,9830,0
|
|
20230829,154200,25926390,9830,9830,9830,9830,0
|
|
20230829,154100,25926390,9830,9830,9830,9830,0
|
|
20230829,154000,25926390,9830,9830,9830,9830,0
|
|
20230829,153900,25926390,9830,9830,9830,9830,0
|
|
20230829,153800,25926390,9830,9830,9830,9830,0
|
|
20230829,153700,25926390,9830,9830,9830,9830,0
|
|
20230829,153600,25926390,9830,9830,9830,9830,0
|
|
20230829,153500,25926390,9830,9830,9830,9830,0
|
|
20230829,153400,25926390,9830,9830,9830,9830,0
|
|
20230829,153300,25926390,9830,9830,9830,9830,0
|
|
20230829,153200,25926390,9830,9830,9830,9830,0
|
|
20230829,153100,25926390,9830,9830,9830,9830,0
|
|
20230829,153000,25926390,9830,9830,9830,9830,122
|
|
20230829,152900,24727130,9830,9830,9830,9830,0
|
|
20230829,152800,24727130,9830,9830,9830,9830,0
|
|
20230829,152700,24727130,9830,9830,9830,9830,0
|
|
20230829,152600,24727130,9830,9830,9830,9830,0
|
|
20230829,152500,24727130,9830,9830,9830,9830,0
|
|
20230829,152400,24727130,9830,9830,9830,9830,0
|
|
20230829,152300,24727130,9830,9830,9830,9830,0
|
|
20230829,152200,24727130,9830,9830,9830,9830,0
|
|
20230829,152100,24727130,9830,9830,9830,9830,0
|
|
20230829,152000,24727130,9830,9830,9830,9830,0
|
|
20230829,151900,24727130,9830,9830,9830,9830,0
|
|
20230829,151800,24727130,9830,9830,9830,9830,0
|
|
20230829,151700,24727130,9830,9830,9830,9830,0
|
|
20230829,151600,24727130,9830,9830,9830,9830,0
|
|
20230829,151500,24727130,9830,9830,9830,9830,0
|
|
20230829,151400,24727130,9830,9830,9830,9830,0
|
|
20230829,151300,24727130,9830,9830,9830,9830,0
|
|
20230829,151200,24727130,9830,9830,9830,9830,0
|
|
20230829,151100,24727130,9830,9830,9830,9830,0
|
|
20230829,151000,24727130,9830,9830,9830,9830,0
|
|
20230829,150900,24727130,9830,9830,9830,9830,0
|
|
20230829,150800,24727130,9830,9830,9830,9830,0
|
|
20230829,150700,24727130,9830,9830,9830,9830,2
|
|
20230829,150600,24707470,9840,9840,9840,9840,0
|
|
20230829,150500,24707470,9840,9840,9840,9840,0
|
|
20230829,150400,24707470,9840,9840,9840,9840,0
|
|
20230829,150300,24707470,9840,9840,9840,9840,0
|
|
20230829,150200,24707470,9840,9840,9840,9840,50
|
|
20230829,150100,24215470,9840,9840,9840,9840,40
|
|
20230829,150000,23821870,9840,9840,9840,9840,7
|
|
20230829,145900,23752990,9840,9830,9840,9830,12
|
|
20230829,145800,23635010,9830,9830,9830,9830,0
|
|
20230829,145700,23635010,9830,9830,9830,9830,0
|
|
20230829,145600,23635010,9830,9830,9830,9830,0
|
|
20230829,145500,23635010,9830,9830,9830,9830,66
|
|
20230829,145400,22986230,9840,9840,9840,9840,0
|
|
20230829,145300,22986230,9840,9840,9840,9840,0
|
|
20230829,145200,22986230,9840,9840,9840,9840,0
|
|
20230829,145100,22986230,9840,9840,9840,9840,0
|
|
20230829,145000,22986230,9840,9840,9840,9840,0
|
|
20230829,144900,22986230,9840,9840,9840,9840,0
|
|
20230829,144800,22986230,9840,9840,9840,9840,0
|
|
20230829,144700,22986230,9840,9840,9840,9840,0
|
|
20230829,144600,22986230,9840,9840,9840,9840,0
|
|
20230829,144500,22986230,9840,9840,9840,9840,50
|
|
20230829,144400,22494230,9840,9840,9840,9840,0
|
|
20230829,144300,22494230,9840,9840,9840,9840,0
|
|
20230829,144200,22494230,9840,9840,9840,9840,0
|
|
20230829,144100,22494230,9840,9840,9840,9840,0
|
|
20230829,144000,22494230,9840,9840,9840,9840,80
|
|
20230829,143900,21707030,9840,9840,9840,9840,0
|
|
20230829,143800,21707030,9840,9840,9840,9840,0
|
|
20230829,143700,21707030,9840,9840,9840,9840,0
|
|
20230829,143600,21707030,9840,9840,9840,9840,0
|
|
20230829,143500,21707030,9840,9840,9840,9840,2
|
|
20230829,143400,21687350,9840,9840,9840,9840,1
|
|
20230829,143300,21677510,9840,9840,9840,9840,0
|
|
20230829,143200,21677510,9840,9840,9840,9840,0
|
|
20230829,143100,21677510,9840,9840,9840,9840,0
|
|
20230829,143000,21677510,9840,9840,9840,9840,0
|
|
20230829,142900,21677510,9840,9840,9840,9840,0
|
|
20230829,142800,21677510,9840,9840,9840,9840,0
|
|
20230829,142700,21677510,9840,9840,9840,9840,1
|
|
20230829,142600,21667670,9840,9840,9840,9840,0
|
|
20230829,142500,21667670,9840,9840,9840,9840,0
|
|
20230829,142400,21667670,9840,9840,9840,9840,0
|
|
20230829,142300,21667670,9840,9840,9840,9840,0
|
|
20230829,142200,21667670,9840,9840,9840,9840,0
|
|
20230829,142100,21667670,9840,9840,9840,9840,1
|
|
20230829,142000,21657830,9830,9830,9830,9830,0
|
|
20230829,141900,21657830,9830,9830,9830,9830,0
|
|
20230829,141800,21657830,9830,9830,9830,9830,0
|
|
20230829,141700,21657830,9830,9830,9830,9830,0
|
|
20230829,141600,21657830,9830,9830,9830,9830,0
|
|
20230829,141500,21657830,9830,9840,9840,9830,10
|
|
20230829,141400,21559520,9840,9840,9840,9840,0
|
|
20230829,141300,21559520,9840,9840,9840,9840,0
|
|
20230829,141200,21559520,9840,9840,9840,9840,0
|
|
20230829,141100,21559520,9840,9840,9840,9840,0
|
|
20230829,141000,21559520,9840,9840,9840,9840,30
|
|
20230829,140900,21264320,9840,9840,9840,9840,1
|
|
20230829,140800,21254480,9850,9850,9850,9850,2
|
|
20230829,140700,21234780,9840,9840,9840,9840,89
|
|
20230829,140600,20359020,9840,9840,9840,9840,11
|
|
20230829,140500,20250780,9840,9840,9840,9840,0
|
|
20230829,140400,20250780,9840,9840,9840,9840,0
|
|
20230829,140300,20250780,9840,9850,9850,9840,12
|
|
20230829,140200,20132600,9840,9840,9840,9840,0
|
|
20230829,140100,20132600,9840,9840,9840,9840,0
|
|
20230829,140000,20132600,9840,9840,9840,9840,0
|
|
20230829,135900,20132600,9840,9840,9840,9840,0
|
|
20230829,135800,20132600,9840,9840,9840,9840,0
|
|
20230829,135700,20132600,9840,9840,9840,9840,0
|
|
20230829,135600,20132600,9840,9840,9840,9840,0
|
|
20230829,135500,20132600,9840,9840,9840,9840,0
|
|
20230829,135400,20132600,9840,9840,9840,9840,22
|
|
20230829,135300,19916120,9840,9840,9840,9840,0
|
|
20230829,135200,19916120,9840,9840,9840,9840,0
|
|
20230829,135100,19916120,9840,9840,9840,9840,0
|
|
20230829,135000,19916120,9840,9840,9840,9840,0
|
|
20230829,134900,19916120,9840,9840,9840,9840,0
|
|
20230829,134800,19916120,9840,9840,9840,9840,0
|
|
20230829,134700,19916120,9840,9840,9840,9840,0
|
|
20230829,134600,19916120,9840,9840,9840,9840,0
|
|
20230829,134500,19916120,9840,9840,9840,9840,0
|
|
20230829,134400,19916120,9840,9840,9840,9840,0
|
|
20230829,134300,19916120,9840,9840,9840,9840,0
|
|
20230829,134200,19916120,9840,9840,9840,9840,4
|
|
20230829,134100,19876760,9840,9850,9850,9840,45
|
|
20230829,134000,19433560,9840,9840,9840,9840,0
|
|
20230829,133900,19433560,9840,9840,9840,9840,0
|
|
20230829,133800,19433560,9840,9840,9840,9840,20
|
|
20230829,133700,19236760,9840,9840,9840,9840,186
|
|
20230829,133600,17406520,9830,9830,9830,9830,0
|
|
20230829,133500,17406520,9830,9830,9830,9830,0
|
|
20230829,133400,17406520,9830,9830,9830,9830,0
|
|
20230829,133300,17406520,9830,9830,9830,9830,10
|
|
20230829,133200,17308220,9830,9830,9830,9830,0
|
|
20230829,133100,17308220,9830,9830,9830,9830,0
|
|
20230829,133000,17308220,9830,9830,9830,9830,0
|
|
20230829,132900,17308220,9830,9830,9830,9830,0
|
|
20230829,132800,17308220,9830,9830,9830,9830,1
|
|
20230829,132700,17298390,9840,9840,9840,9840,0
|
|
20230829,132600,17298390,9840,9840,9840,9840,1
|
|
20230829,132500,17288550,9840,9840,9840,9840,0
|
|
20230829,132400,17288550,9840,9840,9840,9840,0
|
|
20230829,132300,17288550,9840,9840,9840,9840,30
|
|
20230829,132200,16993350,9840,9840,9840,9840,0
|
|
20230829,132100,16993350,9840,9840,9840,9840,0
|
|
20230829,132000,16993350,9840,9840,9840,9840,0
|
|
20230829,131900,16993350,9840,9840,9840,9840,0
|
|
20230829,131800,16993350,9840,9840,9840,9840,0
|
|
20230829,131700,16993350,9840,9840,9840,9840,0
|
|
20230829,131600,16993350,9840,9840,9840,9840,0
|
|
20230829,131500,16993350,9840,9840,9840,9840,0
|
|
20230829,131400,16993350,9840,9840,9840,9840,0
|
|
20230829,131300,16993350,9840,9840,9840,9840,0
|
|
20230829,131200,16993350,9840,9840,9840,9840,0
|
|
20230829,131100,16993350,9840,9840,9840,9840,2
|
|
20230829,131000,16973670,9840,9840,9840,9840,0
|
|
20230829,130900,16973670,9840,9840,9840,9840,0
|
|
20230829,130800,16973670,9840,9840,9840,9840,2
|
|
20230829,130700,16953990,9830,9830,9830,9830,0
|
|
20230829,130600,16953990,9830,9830,9830,9830,0
|
|
20230829,130500,16953990,9830,9830,9830,9830,0
|
|
20230829,130400,16953990,9830,9830,9830,9830,0
|
|
20230829,130300,16953990,9830,9830,9830,9830,0
|
|
20230829,130200,16953990,9830,9830,9830,9830,0
|
|
20230829,130100,16953990,9830,9830,9830,9830,1
|
|
20230829,130000,16944160,9840,9840,9840,9840,0
|
|
20230829,125900,16944160,9840,9840,9840,9840,0
|
|
20230829,125800,16944160,9840,9840,9840,9840,0
|
|
20230829,125700,16944160,9840,9840,9840,9840,0
|
|
20230829,125600,16944160,9840,9840,9840,9840,0
|
|
20230829,125500,16944160,9840,9840,9840,9840,0
|
|
20230829,125400,16944160,9840,9840,9840,9840,0
|
|
20230829,125300,16944160,9840,9840,9840,9840,0
|
|
20230829,125200,16944160,9840,9840,9840,9840,5
|
|
20230829,125100,16894960,9840,9840,9840,9840,0
|
|
20230829,125000,16894960,9840,9840,9840,9840,0
|
|
20230829,124900,16894960,9840,9840,9840,9840,2
|
|
20230829,124800,16875280,9840,9840,9840,9840,0
|
|
20230829,124700,16875280,9840,9840,9840,9840,0
|
|
20230829,124600,16875280,9840,9840,9840,9840,1
|
|
20230829,124500,16865440,9840,9840,9840,9840,1
|
|
20230829,124400,16855600,9840,9840,9840,9840,2
|
|
20230829,124300,16835920,9830,9830,9830,9830,0
|
|
20230829,124200,16835920,9830,9830,9830,9830,0
|
|
20230829,124100,16835920,9830,9830,9830,9830,0
|
|
20230829,124000,16835920,9830,9830,9830,9830,0
|
|
20230829,123900,16835920,9830,9830,9830,9830,0
|
|
20230829,123800,16835920,9830,9830,9830,9830,0
|
|
20230829,123700,16835920,9830,9830,9830,9830,0
|
|
20230829,123600,16835920,9830,9830,9830,9830,0
|
|
20230829,123500,16835920,9830,9830,9830,9830,0
|
|
20230829,123400,16835920,9830,9840,9840,9830,10
|
|
20230829,123300,16737570,9840,9840,9840,9840,0
|
|
20230829,123200,16737570,9840,9840,9840,9840,2
|
|
20230829,123100,16717890,9830,9830,9830,9830,0
|
|
20230829,123000,16717890,9830,9830,9830,9830,0
|
|
20230829,122900,16717890,9830,9830,9830,9830,0
|
|
20230829,122800,16717890,9830,9830,9830,9830,10
|
|
20230829,122700,16619590,9840,9840,9840,9840,0
|
|
20230829,122600,16619590,9840,9840,9840,9840,0
|
|
20230829,122500,16619590,9840,9840,9840,9840,0
|
|
20230829,122400,16619590,9840,9840,9840,9840,0
|
|
20230829,122300,16619590,9840,9840,9840,9840,0
|
|
20230829,122200,16619590,9840,9840,9840,9840,0
|
|
20230829,122100,16619590,9840,9840,9840,9840,1
|
|
20230829,122000,16609750,9840,9840,9840,9840,0
|
|
20230829,121900,16609750,9840,9840,9840,9840,1
|
|
20230829,121800,16599910,9840,9840,9840,9840,0
|
|
20230829,121700,16599910,9840,9840,9840,9840,0
|
|
20230829,121600,16599910,9840,9840,9840,9840,0
|
|
20230829,121500,16599910,9840,9840,9840,9840,0
|
|
20230829,121400,16599910,9840,9840,9840,9840,100
|
|
20230829,121300,15615910,9830,9830,9830,9830,1
|
|
20230829,121200,15606080,9840,9840,9840,9840,0
|
|
20230829,121100,15606080,9840,9840,9840,9840,0
|
|
20230829,121000,15606080,9840,9840,9840,9840,0
|
|
20230829,120900,15606080,9840,9840,9840,9840,0
|
|
20230829,120800,15606080,9840,9840,9840,9840,1
|
|
20230829,120700,15596240,9840,9840,9840,9840,0
|
|
20230829,120600,15596240,9840,9840,9840,9840,71
|
|
20230829,120500,14897600,9840,9840,9840,9840,0
|
|
20230829,120400,14897600,9840,9840,9840,9840,0
|
|
20230829,120300,14897600,9840,9840,9840,9840,0
|
|
20230829,120200,14897600,9840,9840,9840,9840,0
|
|
20230829,120100,14897600,9840,9840,9840,9840,0
|
|
20230829,120000,14897600,9840,9840,9840,9840,0
|
|
20230829,115900,14897600,9840,9840,9840,9840,0
|
|
20230829,115800,14897600,9840,9840,9840,9840,0
|
|
20230829,115700,14897600,9840,9840,9840,9840,0
|
|
20230829,115600,14897600,9840,9840,9840,9840,0
|
|
20230829,115500,14897600,9840,9840,9840,9840,0
|
|
20230829,115400,14897600,9840,9840,9840,9840,0
|
|
20230829,115300,14897600,9840,9840,9840,9840,0
|
|
20230829,115200,14897600,9840,9840,9840,9840,70
|
|
20230829,115100,14208800,9840,9840,9840,9840,0
|
|
20230829,115000,14208800,9840,9840,9840,9840,1
|
|
20230829,114900,14198960,9840,9840,9840,9840,1
|
|
20230829,114800,14189120,9840,9840,9840,9840,0
|
|
20230829,114700,14189120,9840,9840,9840,9840,0
|
|
20230829,114600,14189120,9840,9840,9840,9840,0
|
|
20230829,114500,14189120,9840,9840,9840,9840,0
|
|
20230829,114400,14189120,9840,9840,9840,9840,0
|
|
20230829,114300,14189120,9840,9840,9840,9840,0
|
|
20230829,114200,14189120,9840,9840,9840,9840,0
|
|
20230829,114100,14189120,9840,9840,9840,9840,0
|
|
20230829,114000,14189120,9840,9840,9840,9840,0
|
|
20230829,113900,14189120,9840,9840,9840,9840,1
|
|
20230829,113800,14179280,9850,9850,9850,9850,0
|
|
20230829,113700,14179280,9850,9840,9850,9840,16
|
|
20230829,113600,14021690,9840,9840,9840,9840,30
|
|
20230829,113500,13726490,9840,9840,9840,9840,0
|
|
20230829,113400,13726490,9840,9840,9840,9840,0
|
|
20230829,113300,13726490,9840,9840,9840,9840,0
|
|
20230829,113200,13726490,9840,9840,9840,9840,0
|
|
20230829,113100,13726490,9840,9840,9840,9840,1
|
|
20230829,113000,13716650,9840,9840,9840,9840,0
|
|
20230829,112900,13716650,9840,9840,9840,9840,0
|
|
20230829,112800,13716650,9840,9840,9840,9840,0
|
|
20230829,112700,13716650,9840,9840,9840,9840,0
|
|
20230829,112600,13716650,9840,9840,9840,9840,59
|
|
20230829,112500,13136090,9850,9850,9850,9850,0
|
|
20230829,112400,13136090,9850,9850,9850,9850,0
|
|
20230829,112300,13136090,9850,9850,9850,9850,0
|
|
20230829,112200,13136090,9850,9850,9850,9850,1
|
|
20230829,112100,13126240,9850,9850,9850,9850,0
|
|
20230829,112000,13126240,9850,9850,9850,9850,0
|
|
20230829,111900,13126240,9850,9850,9850,9850,0
|
|
20230829,111800,13126240,9850,9850,9850,9850,0
|
|
20230829,111700,13126240,9850,9850,9850,9850,0
|
|
20230829,111600,13126240,9850,9850,9850,9850,0
|
|
20230829,111500,13126240,9850,9850,9850,9850,0
|
|
20230829,111400,13126240,9850,9850,9850,9850,0
|
|
20230829,111300,13126240,9850,9850,9850,9850,0
|
|
20230829,111200,13126240,9850,9850,9850,9850,0
|
|
20230829,111100,13126240,9850,9850,9850,9850,0
|
|
20230829,111000,13126240,9850,9850,9850,9850,15
|
|
20230829,110900,12978490,9850,9850,9850,9850,20
|
|
20230829,110800,12781490,9850,9850,9850,9850,0
|
|
20230829,110700,12781490,9850,9850,9850,9850,0
|
|
20230829,110600,12781490,9850,9850,9850,9850,0
|
|
20230829,110500,12781490,9850,9850,9850,9850,0
|
|
20230829,110400,12781490,9850,9850,9850,9850,1
|
|
20230829,110300,12771640,9850,9850,9850,9850,0
|
|
20230829,110200,12771640,9850,9850,9850,9850,0
|
|
20230829,110100,12771640,9850,9850,9850,9850,1
|
|
20230829,110000,12761790,9830,9830,9830,9830,0
|
|
20230829,105900,12761790,9830,9830,9830,9830,0
|
|
20230829,105800,12761790,9830,9830,9830,9830,0
|
|
20230829,105700,12761790,9830,9830,9830,9830,0
|
|
20230829,105600,12761790,9830,9830,9830,9830,0
|
|
20230829,105500,12761790,9830,9840,9840,9830,100
|
|
20230829,105400,11778050,9850,9850,9850,9850,7
|
|
20230829,105300,11709100,9850,9850,9850,9850,0
|
|
20230829,105200,11709100,9850,9850,9850,9850,0
|
|
20230829,105100,11709100,9850,9850,9850,9850,0
|
|
20230829,105000,11709100,9850,9850,9850,9850,0
|
|
20230829,104900,11709100,9850,9850,9850,9850,0
|
|
20230829,104800,11709100,9850,9850,9850,9850,0
|
|
20230829,104700,11709100,9850,9850,9850,9850,7
|
|
20230829,104600,11640150,9830,9830,9830,9830,0
|
|
20230829,104500,11640150,9830,9840,9840,9830,100
|
|
20230829,104400,10656900,9840,9840,9840,9840,0
|
|
20230829,104300,10656900,9840,9840,9840,9840,0
|
|
20230829,104200,10656900,9840,9840,9840,9840,0
|
|
20230829,104100,10656900,9840,9840,9840,9840,0
|
|
20230829,104000,10656900,9840,9840,9840,9840,0
|
|
20230829,103900,10656900,9840,9840,9840,9840,0
|
|
20230829,103800,10656900,9840,9840,9840,9840,189
|
|
20230829,103700,8797140,9840,9840,9840,9840,0
|
|
20230829,103600,8797140,9840,9840,9840,9840,0
|
|
20230829,103500,8797140,9840,9840,9840,9840,5
|
|
20230829,103400,8747940,9840,9840,9840,9840,0
|
|
20230829,103300,8747940,9840,9840,9840,9840,36
|
|
20230829,103200,8393700,9840,9840,9840,9840,0
|
|
20230829,103100,8393700,9840,9840,9840,9840,217
|
|
20230829,103000,6258420,9840,9840,9840,9840,1
|
|
20230829,102900,6248580,9840,9840,9840,9840,0
|
|
20230829,102800,6248580,9840,9840,9840,9840,0
|
|
20230829,102700,6248580,9840,9840,9840,9840,5
|
|
20230829,102600,6199380,9840,9840,9840,9840,7
|
|
20230829,102500,6130500,9840,9840,9840,9840,100
|
|
20230829,102400,5146500,9840,9840,9840,9840,0
|
|
20230829,102300,5146500,9840,9840,9840,9840,0
|
|
20230829,102200,5146500,9840,9840,9840,9840,0
|
|
20230829,102100,5146500,9840,9840,9840,9840,0
|
|
20230829,102000,5146500,9840,9840,9840,9840,0
|
|
20230829,101900,5146500,9840,9840,9840,9840,0
|
|
20230829,101800,5146500,9840,9840,9840,9840,3
|
|
20230829,101700,5116980,9840,9840,9840,9840,40
|
|
20230829,101600,4723380,9840,9840,9840,9840,0
|
|
20230829,101500,4723380,9840,9840,9840,9840,1
|
|
20230829,101400,4713540,9840,9840,9840,9840,0
|
|
20230829,101300,4713540,9840,9840,9840,9840,1
|
|
20230829,101200,4703700,9840,9840,9840,9840,0
|
|
20230829,101100,4703700,9840,9840,9840,9840,0
|
|
20230829,101000,4703700,9840,9840,9840,9840,0
|
|
20230829,100900,4703700,9840,9840,9840,9840,0
|
|
20230829,100800,4703700,9840,9840,9840,9840,0
|
|
20230829,100700,4703700,9840,9840,9840,9840,0
|
|
20230829,100600,4703700,9840,9840,9840,9840,7
|
|
20230829,100500,4634820,9840,9840,9840,9840,1
|
|
20230829,100400,4624980,9840,9840,9840,9840,12
|
|
20230829,100300,4506900,9850,9850,9850,9850,0
|
|
20230829,100200,4506900,9850,9850,9850,9850,0
|
|
20230829,100100,4506900,9850,9850,9850,9850,0
|
|
20230829,100000,4506900,9850,9850,9850,9850,0
|
|
20230829,095900,4506900,9850,9850,9850,9850,2
|
|
20230829,095800,4487200,9850,9850,9850,9850,0
|
|
20230829,095700,4487200,9850,9850,9850,9850,0
|
|
20230829,095600,4487200,9850,9850,9850,9850,1
|
|
20230829,095500,4477350,9810,9810,9810,9810,0
|
|
20230829,095400,4477350,9810,9810,9810,9810,0
|
|
20230829,095300,4477350,9810,9810,9810,9810,0
|
|
20230829,095200,4477350,9810,9810,9810,9810,0
|
|
20230829,095100,4477350,9810,9850,9850,9810,51
|
|
20230829,095000,3976350,9850,9850,9850,9850,1
|
|
20230829,094900,3966500,9850,9850,9850,9850,0
|
|
20230829,094800,3966500,9850,9850,9850,9850,0
|
|
20230829,094700,3966500,9850,9850,9850,9850,69
|
|
20230829,094600,3286850,9850,9850,9850,9850,0
|
|
20230829,094500,3286850,9850,9850,9850,9850,0
|
|
20230829,094400,3286850,9850,9850,9850,9850,0
|
|
20230829,094300,3286850,9850,9850,9850,9850,0
|
|
20230829,094200,3286850,9850,9850,9850,9850,0
|
|
20230829,094100,3286850,9850,9850,9850,9850,0
|
|
20230829,094000,3286850,9850,9860,9860,9850,6
|
|
20230829,093900,3227700,9860,9860,9860,9860,0
|
|
20230829,093800,3227700,9860,9860,9860,9860,0
|
|
20230829,093700,3227700,9860,9860,9860,9860,3
|
|
20230829,093600,3198120,9860,9860,9860,9860,0
|
|
20230829,093500,3198120,9860,9860,9860,9860,10
|
|
20230829,093400,3099520,9860,9860,9860,9860,6
|
|
20230829,093300,3040360,9860,9860,9860,9860,103
|
|
20230829,093200,2024780,9860,9860,9860,9860,6
|
|
20230829,093100,1965620,9860,9860,9860,9860,3
|
|
20230829,093000,1936040,9860,9860,9860,9860,6
|
|
20230829,092900,1876880,9850,9850,9850,9850,0
|
|
20230829,092800,1876880,9850,9860,9860,9850,5
|
|
20230829,092700,1827600,9860,9860,9860,9860,4
|
|
20230829,092600,1788160,9860,9860,9860,9860,10
|
|
20230829,092500,1689560,9860,9860,9860,9860,3
|
|
20230829,092400,1659980,9860,9860,9860,9860,0
|
|
20230829,092300,1659980,9860,9860,9860,9860,0
|
|
20230829,092200,1659980,9860,9860,9860,9860,1
|
|
20230829,092100,1650120,9880,9880,9880,9880,0
|
|
20230829,092000,1650120,9880,9880,9880,9880,150
|
|
20230829,091900,168120,9890,9890,9890,9890,0
|
|
20230829,091800,168120,9890,9890,9890,9890,0
|
|
20230829,091700,168120,9890,9890,9890,9890,0
|
|
20230829,091600,168120,9890,9890,9890,9890,0
|
|
20230829,091500,168120,9890,9890,9890,9890,0
|
|
20230829,091400,168120,9890,9890,9890,9890,0
|
|
20230829,091300,168120,9890,9890,9890,9890,0
|
|
20230829,091200,168120,9890,9890,9890,9890,0
|
|
20230829,091100,168120,9890,9890,9890,9890,0
|
|
20230829,091000,168120,9890,9890,9890,9890,1
|
|
20230829,090900,158230,9850,9850,9850,9850,0
|
|
20230829,090800,158230,9850,9850,9850,9850,0
|
|
20230829,090700,158230,9850,9850,9850,9850,2
|
|
20230829,090600,138530,9880,9880,9880,9880,0
|
|
20230829,090500,138530,9880,9880,9880,9880,0
|
|
20230829,090400,138530,9880,9880,9880,9880,1
|
|
20230829,090300,128650,9890,9890,9890,9890,1
|
|
20230829,090200,118760,9890,9890,9890,9890,4
|
|
20230829,090100,79200,9900,9900,9900,9900,0
|
|
20230829,090000,79200,9900,9900,9900,9900,8
|