596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,185300,180666110,8530,8530,8530,8530,365
|
|
20230829,185200,180666110,8530,8530,8530,8530,0
|
|
20230829,185100,180666110,8530,8530,8530,8530,0
|
|
20230829,185000,180666110,8530,8530,8530,8530,0
|
|
20230829,184900,180666110,8530,8530,8530,8530,0
|
|
20230829,184800,180666110,8530,8530,8530,8530,0
|
|
20230829,184700,180666110,8530,8530,8530,8530,0
|
|
20230829,184600,180666110,8530,8530,8530,8530,0
|
|
20230829,184500,180666110,8530,8530,8530,8530,0
|
|
20230829,184400,180666110,8530,8530,8530,8530,0
|
|
20230829,184300,180666110,8530,8530,8530,8530,0
|
|
20230829,184200,180666110,8530,8530,8530,8530,0
|
|
20230829,184100,180666110,8530,8530,8530,8530,0
|
|
20230829,184000,180666110,8530,8530,8530,8530,0
|
|
20230829,183900,180666110,8530,8530,8530,8530,0
|
|
20230829,183800,180666110,8530,8530,8530,8530,0
|
|
20230829,183700,180666110,8530,8530,8530,8530,0
|
|
20230829,183600,180666110,8530,8530,8530,8530,0
|
|
20230829,183500,180666110,8530,8530,8530,8530,0
|
|
20230829,183400,180666110,8530,8530,8530,8530,0
|
|
20230829,183300,180666110,8530,8530,8530,8530,0
|
|
20230829,183200,180666110,8530,8530,8530,8530,0
|
|
20230829,183100,180666110,8530,8530,8530,8530,0
|
|
20230829,183000,180666110,8530,8530,8530,8530,0
|
|
20230829,182900,180666110,8530,8530,8530,8530,0
|
|
20230829,182800,180666110,8530,8530,8530,8530,0
|
|
20230829,182700,180666110,8530,8530,8530,8530,0
|
|
20230829,182600,180666110,8530,8530,8530,8530,0
|
|
20230829,182500,180666110,8530,8530,8530,8530,0
|
|
20230829,182400,180666110,8530,8530,8530,8530,0
|
|
20230829,182300,180666110,8530,8530,8530,8530,365
|
|
20230829,182200,180666110,8530,8530,8530,8530,0
|
|
20230829,182100,180666110,8530,8530,8530,8530,0
|
|
20230829,182000,180666110,8530,8530,8530,8530,0
|
|
20230829,181900,180666110,8530,8530,8530,8530,0
|
|
20230829,181800,180666110,8530,8530,8530,8530,0
|
|
20230829,181700,180666110,8530,8530,8530,8530,0
|
|
20230829,181600,180666110,8530,8530,8530,8530,0
|
|
20230829,181500,180666110,8530,8530,8530,8530,0
|
|
20230829,181400,180666110,8530,8530,8530,8530,0
|
|
20230829,181300,180666110,8530,8530,8530,8530,0
|
|
20230829,181200,180666110,8530,8530,8530,8530,0
|
|
20230829,181100,180666110,8530,8530,8530,8530,0
|
|
20230829,181000,180666110,8530,8530,8530,8530,0
|
|
20230829,180900,180666110,8530,8530,8530,8530,0
|
|
20230829,180800,180666110,8530,8530,8530,8530,0
|
|
20230829,180700,180666110,8530,8530,8530,8530,0
|
|
20230829,180600,180666110,8530,8530,8530,8530,0
|
|
20230829,180500,180666110,8530,8530,8530,8530,0
|
|
20230829,180400,180666110,8530,8530,8530,8530,0
|
|
20230829,180300,180666110,8530,8530,8530,8530,0
|
|
20230829,180200,180666110,8530,8530,8530,8530,0
|
|
20230829,180100,180666110,8530,8530,8530,8530,0
|
|
20230829,180000,180666110,8530,8530,8530,8530,0
|
|
20230829,175900,180666110,8530,8530,8530,8530,0
|
|
20230829,175800,180666110,8530,8530,8530,8530,0
|
|
20230829,175700,180666110,8530,8530,8530,8530,0
|
|
20230829,175600,180666110,8530,8530,8530,8530,0
|
|
20230829,175500,180666110,8530,8530,8530,8530,0
|
|
20230829,175400,180666110,8530,8530,8530,8530,0
|
|
20230829,175300,180666110,8530,8530,8530,8530,365
|
|
20230829,175200,180666110,8530,8530,8530,8530,0
|
|
20230829,175100,180666110,8530,8530,8530,8530,0
|
|
20230829,175000,180666110,8530,8530,8530,8530,0
|
|
20230829,174900,180666110,8530,8530,8530,8530,0
|
|
20230829,174800,180666110,8530,8530,8530,8530,0
|
|
20230829,174700,180666110,8530,8530,8530,8530,0
|
|
20230829,174600,180666110,8530,8530,8530,8530,0
|
|
20230829,174500,180666110,8530,8530,8530,8530,0
|
|
20230829,174400,180666110,8530,8530,8530,8530,0
|
|
20230829,174300,180666110,8530,8530,8530,8530,0
|
|
20230829,174200,180666110,8530,8530,8530,8530,0
|
|
20230829,174100,180666110,8530,8530,8530,8530,0
|
|
20230829,174000,180666110,8530,8530,8530,8530,0
|
|
20230829,173900,180666110,8530,8530,8530,8530,0
|
|
20230829,173800,180666110,8530,8530,8530,8530,0
|
|
20230829,173700,180666110,8530,8530,8530,8530,0
|
|
20230829,173600,180666110,8530,8530,8530,8530,0
|
|
20230829,173500,180666110,8530,8530,8530,8530,0
|
|
20230829,173400,180666110,8530,8530,8530,8530,0
|
|
20230829,173300,180666110,8530,8530,8530,8530,0
|
|
20230829,173200,180666110,8530,8530,8530,8530,0
|
|
20230829,173100,180666110,8530,8530,8530,8530,0
|
|
20230829,173000,180666110,8530,8530,8530,8530,0
|
|
20230829,172900,180666110,8530,8530,8530,8530,0
|
|
20230829,172800,180666110,8530,8530,8530,8530,0
|
|
20230829,172700,180666110,8530,8530,8530,8530,0
|
|
20230829,172600,180666110,8530,8530,8530,8530,0
|
|
20230829,172500,180666110,8530,8530,8530,8530,0
|
|
20230829,172400,180666110,8530,8530,8530,8530,0
|
|
20230829,172300,180666110,8530,8530,8530,8530,365
|
|
20230829,172200,180666110,8530,8530,8530,8530,0
|
|
20230829,172100,180666110,8530,8530,8530,8530,0
|
|
20230829,172000,180666110,8530,8530,8530,8530,0
|
|
20230829,171900,180666110,8530,8530,8530,8530,0
|
|
20230829,171800,180666110,8530,8530,8530,8530,0
|
|
20230829,171700,180666110,8530,8530,8530,8530,0
|
|
20230829,171600,180666110,8530,8530,8530,8530,0
|
|
20230829,171500,180666110,8530,8530,8530,8530,0
|
|
20230829,171400,180666110,8530,8530,8530,8530,0
|
|
20230829,171300,180666110,8530,8530,8530,8530,0
|
|
20230829,171200,180666110,8530,8530,8530,8530,0
|
|
20230829,171100,180666110,8530,8530,8530,8530,0
|
|
20230829,171000,180666110,8530,8530,8530,8530,0
|
|
20230829,170900,180666110,8530,8530,8530,8530,0
|
|
20230829,170800,180666110,8530,8530,8530,8530,0
|
|
20230829,170700,180666110,8530,8530,8530,8530,0
|
|
20230829,170600,180666110,8530,8530,8530,8530,0
|
|
20230829,170500,180666110,8530,8530,8530,8530,0
|
|
20230829,170400,180666110,8530,8530,8530,8530,0
|
|
20230829,170300,180666110,8530,8530,8530,8530,0
|
|
20230829,170200,180666110,8530,8530,8530,8530,0
|
|
20230829,170100,180666110,8530,8530,8530,8530,0
|
|
20230829,170000,180666110,8530,8530,8530,8530,0
|
|
20230829,165900,180666110,8530,8530,8530,8530,0
|
|
20230829,165800,180666110,8530,8530,8530,8530,0
|
|
20230829,165700,180666110,8530,8530,8530,8530,0
|
|
20230829,165600,180666110,8530,8530,8530,8530,0
|
|
20230829,165500,180666110,8530,8530,8530,8530,0
|
|
20230829,165400,180666110,8530,8530,8530,8530,0
|
|
20230829,165300,180666110,8530,8530,8530,8530,365
|
|
20230829,165200,180666110,8530,8530,8530,8530,0
|
|
20230829,165100,180666110,8530,8530,8530,8530,0
|
|
20230829,165000,180666110,8530,8530,8530,8530,0
|
|
20230829,164900,180666110,8530,8530,8530,8530,0
|
|
20230829,164800,180666110,8530,8530,8530,8530,0
|
|
20230829,164700,180666110,8530,8530,8530,8530,0
|
|
20230829,164600,180666110,8530,8530,8530,8530,0
|
|
20230829,164500,180666110,8530,8530,8530,8530,0
|
|
20230829,164400,180666110,8530,8530,8530,8530,0
|
|
20230829,164300,180666110,8530,8530,8530,8530,0
|
|
20230829,164200,180666110,8530,8530,8530,8530,0
|
|
20230829,164100,180666110,8530,8530,8530,8530,0
|
|
20230829,164000,180666110,8530,8530,8530,8530,0
|
|
20230829,163900,180666110,8530,8530,8530,8530,0
|
|
20230829,163800,180666110,8530,8530,8530,8530,0
|
|
20230829,163700,180666110,8530,8530,8530,8530,0
|
|
20230829,163600,180666110,8530,8530,8530,8530,0
|
|
20230829,163500,180666110,8530,8530,8530,8530,0
|
|
20230829,163400,180666110,8530,8530,8530,8530,0
|
|
20230829,163300,180666110,8530,8530,8530,8530,0
|
|
20230829,163200,180666110,8530,8530,8530,8530,0
|
|
20230829,163100,180666110,8530,8530,8530,8530,0
|
|
20230829,163000,180666110,8530,8530,8530,8530,0
|
|
20230829,162900,180666110,8530,8530,8530,8530,0
|
|
20230829,162800,180666110,8530,8530,8530,8530,0
|
|
20230829,162700,180666110,8530,8530,8530,8530,0
|
|
20230829,162600,180666110,8530,8530,8530,8530,0
|
|
20230829,162500,180666110,8530,8530,8530,8530,0
|
|
20230829,162400,180666110,8530,8530,8530,8530,0
|
|
20230829,162300,180666110,8530,8530,8530,8530,365
|
|
20230829,162200,180666110,8530,8530,8530,8530,0
|
|
20230829,162100,180666110,8530,8530,8530,8530,0
|
|
20230829,162000,180666110,8530,8530,8530,8530,0
|
|
20230829,161900,180666110,8530,8530,8530,8530,0
|
|
20230829,161800,180666110,8530,8530,8530,8530,0
|
|
20230829,161700,180666110,8530,8530,8530,8530,0
|
|
20230829,161600,180666110,8530,8530,8530,8530,0
|
|
20230829,161500,180666110,8530,8530,8530,8530,0
|
|
20230829,161400,180666110,8530,8530,8530,8530,0
|
|
20230829,161300,180666110,8530,8530,8530,8530,0
|
|
20230829,161200,180666110,8530,8530,8530,8530,0
|
|
20230829,161100,180666110,8530,8530,8530,8530,0
|
|
20230829,161000,180666110,8530,8530,8530,8530,0
|
|
20230829,160900,180666110,8530,8530,8530,8530,0
|
|
20230829,160800,180666110,8530,8530,8530,8530,0
|
|
20230829,160700,180666110,8530,8530,8530,8530,0
|
|
20230829,160600,180666110,8530,8530,8530,8530,0
|
|
20230829,160500,180666110,8530,8530,8530,8530,0
|
|
20230829,160400,180666110,8530,8530,8530,8530,0
|
|
20230829,160300,180666110,8530,8530,8530,8530,0
|
|
20230829,160200,180666110,8530,8530,8530,8530,0
|
|
20230829,160100,180666110,8530,8530,8530,8530,0
|
|
20230829,160000,180666110,8530,8530,8530,8530,0
|
|
20230829,155900,180666110,8530,8530,8530,8530,0
|
|
20230829,155800,180666110,8530,8530,8530,8530,0
|
|
20230829,155700,180666110,8530,8530,8530,8530,0
|
|
20230829,155600,180666110,8530,8530,8530,8530,0
|
|
20230829,155500,180666110,8530,8530,8530,8530,0
|
|
20230829,155400,180666110,8530,8530,8530,8530,0
|
|
20230829,155300,180666110,8530,8530,8530,8530,365
|
|
20230829,155200,180666110,8530,8530,8530,8530,0
|
|
20230829,155100,180666110,8530,8530,8530,8530,0
|
|
20230829,155000,180666110,8530,8530,8530,8530,0
|
|
20230829,154900,180666110,8530,8530,8530,8530,0
|
|
20230829,154800,180666110,8530,8530,8530,8530,0
|
|
20230829,154700,180666110,8530,8530,8530,8530,0
|
|
20230829,154600,180666110,8530,8530,8530,8530,0
|
|
20230829,154500,180666110,8530,8530,8530,8530,0
|
|
20230829,154400,180666110,8530,8530,8530,8530,0
|
|
20230829,154300,180666110,8530,8530,8530,8530,0
|
|
20230829,154200,180666110,8530,8530,8530,8530,0
|
|
20230829,154100,180666110,8530,8530,8530,8530,0
|
|
20230829,154000,180666110,8530,8530,8530,8530,0
|
|
20230829,153900,180666110,8530,8530,8530,8530,0
|
|
20230829,153800,180666110,8530,8530,8530,8530,0
|
|
20230829,153700,180666110,8530,8530,8530,8530,0
|
|
20230829,153600,180666110,8530,8530,8530,8530,0
|
|
20230829,153500,180666110,8530,8530,8530,8530,0
|
|
20230829,153400,180666110,8530,8530,8530,8530,0
|
|
20230829,153300,180666110,8530,8530,8530,8530,0
|
|
20230829,153200,180666110,8530,8530,8530,8530,0
|
|
20230829,153100,180666110,8530,8530,8530,8530,0
|
|
20230829,153000,180666110,8530,8530,8530,8530,365
|
|
20230829,152900,177552660,8470,8470,8470,8470,0
|
|
20230829,152800,177552660,8470,8470,8470,8470,0
|
|
20230829,152700,177552660,8470,8470,8470,8470,0
|
|
20230829,152600,177552660,8470,8470,8470,8470,0
|
|
20230829,152500,177552660,8470,8470,8470,8470,0
|
|
20230829,152400,177552660,8470,8470,8470,8470,0
|
|
20230829,152300,177552660,8470,8470,8470,8470,0
|
|
20230829,152200,177552660,8470,8470,8470,8470,0
|
|
20230829,152100,177552660,8470,8470,8470,8470,0
|
|
20230829,152000,177552660,8470,8470,8470,8470,0
|
|
20230829,151900,177552660,8470,8470,8470,8470,0
|
|
20230829,151800,177552660,8470,8470,8470,8470,5
|
|
20230829,151700,177510310,8470,8490,8490,8470,307
|
|
20230829,151600,174908200,8500,8500,8500,8500,0
|
|
20230829,151500,174908200,8500,8500,8500,8500,0
|
|
20230829,151400,174908200,8500,8500,8500,8500,0
|
|
20230829,151300,174908200,8500,8500,8500,8500,0
|
|
20230829,151200,174908200,8500,8500,8500,8500,1
|
|
20230829,151100,174899700,8490,8490,8490,8490,0
|
|
20230829,151000,174899700,8490,8490,8490,8490,0
|
|
20230829,150900,174899700,8490,8490,8490,8490,0
|
|
20230829,150800,174899700,8490,8490,8490,8490,11
|
|
20230829,150700,174806310,8490,8490,8490,8490,0
|
|
20230829,150600,174806310,8490,8490,8490,8490,0
|
|
20230829,150500,174806310,8490,8490,8490,8490,0
|
|
20230829,150400,174806310,8490,8490,8490,8490,1
|
|
20230829,150300,174797820,8500,8500,8500,8500,0
|
|
20230829,150200,174797820,8500,8500,8500,8500,0
|
|
20230829,150100,174797820,8500,8500,8500,8500,0
|
|
20230829,150000,174797820,8500,8500,8500,8500,0
|
|
20230829,145900,174797820,8500,8500,8500,8500,213
|
|
20230829,145800,172987320,8500,8500,8500,8500,0
|
|
20230829,145700,172987320,8500,8500,8500,8500,0
|
|
20230829,145600,172987320,8500,8500,8500,8500,2
|
|
20230829,145500,172970320,8520,8520,8520,8520,0
|
|
20230829,145400,172970320,8520,8520,8520,8520,0
|
|
20230829,145300,172970320,8520,8520,8520,8520,0
|
|
20230829,145200,172970320,8520,8520,8520,8520,0
|
|
20230829,145100,172970320,8520,8520,8520,8520,0
|
|
20230829,145000,172970320,8520,8520,8520,8520,0
|
|
20230829,144900,172970320,8520,8520,8520,8520,0
|
|
20230829,144800,172970320,8520,8520,8520,8520,0
|
|
20230829,144700,172970320,8520,8520,8520,8520,0
|
|
20230829,144600,172970320,8520,8520,8520,8520,0
|
|
20230829,144500,172970320,8520,8520,8520,8520,64
|
|
20230829,144400,172425040,8530,8530,8530,8530,0
|
|
20230829,144300,172425040,8530,8530,8530,8530,0
|
|
20230829,144200,172425040,8530,8530,8530,8530,0
|
|
20230829,144100,172425040,8530,8530,8530,8530,0
|
|
20230829,144000,172425040,8530,8530,8530,8530,0
|
|
20230829,143900,172425040,8530,8530,8530,8530,0
|
|
20230829,143800,172425040,8530,8530,8530,8530,0
|
|
20230829,143700,172425040,8530,8530,8530,8530,0
|
|
20230829,143600,172425040,8530,8530,8530,8530,32
|
|
20230829,143500,172152080,8520,8520,8520,8520,0
|
|
20230829,143400,172152080,8520,8520,8520,8520,0
|
|
20230829,143300,172152080,8520,8520,8520,8520,2
|
|
20230829,143200,172135040,8520,8520,8520,8520,897
|
|
20230829,143100,164492600,8530,8530,8530,8530,1
|
|
20230829,143000,164484070,8520,8520,8520,8520,105
|
|
20230829,142900,163589470,8520,8520,8520,8520,0
|
|
20230829,142800,163589470,8520,8520,8520,8520,65
|
|
20230829,142700,163035670,8520,8520,8520,8520,0
|
|
20230829,142600,163035670,8520,8530,8530,8520,400
|
|
20230829,142500,159627530,8540,8540,8540,8540,0
|
|
20230829,142400,159627530,8540,8540,8540,8540,0
|
|
20230829,142300,159627530,8540,8540,8540,8540,0
|
|
20230829,142200,159627530,8540,8540,8540,8540,1
|
|
20230829,142100,159618990,8530,8530,8530,8530,0
|
|
20230829,142000,159618990,8530,8530,8530,8530,0
|
|
20230829,141900,159618990,8530,8530,8530,8530,0
|
|
20230829,141800,159618990,8530,8530,8530,8530,0
|
|
20230829,141700,159618990,8530,8530,8530,8530,0
|
|
20230829,141600,159618990,8530,8530,8530,8530,0
|
|
20230829,141500,159618990,8530,8530,8530,8530,159
|
|
20230829,141400,158262720,8520,8520,8520,8520,80
|
|
20230829,141300,157581120,8500,8500,8500,8500,0
|
|
20230829,141200,157581120,8500,8500,8500,8500,0
|
|
20230829,141100,157581120,8500,8500,8500,8500,0
|
|
20230829,141000,157581120,8500,8500,8500,8500,10
|
|
20230829,140900,157496120,8500,8500,8500,8500,0
|
|
20230829,140800,157496120,8500,8500,8500,8500,0
|
|
20230829,140700,157496120,8500,8500,8500,8500,0
|
|
20230829,140600,157496120,8500,8500,8500,8500,0
|
|
20230829,140500,157496120,8500,8500,8500,8500,0
|
|
20230829,140400,157496120,8500,8500,8500,8500,0
|
|
20230829,140300,157496120,8500,8500,8500,8500,0
|
|
20230829,140200,157496120,8500,8500,8500,8500,0
|
|
20230829,140100,157496120,8500,8500,8500,8500,0
|
|
20230829,140000,157496120,8500,8500,8500,8500,315
|
|
20230829,135900,154818620,8510,8510,8510,8510,0
|
|
20230829,135800,154818620,8510,8510,8510,8510,65
|
|
20230829,135700,154265470,8530,8530,8530,8530,0
|
|
20230829,135600,154265470,8530,8530,8530,8530,0
|
|
20230829,135500,154265470,8530,8530,8530,8530,0
|
|
20230829,135400,154265470,8530,8530,8530,8530,0
|
|
20230829,135300,154265470,8530,8530,8530,8530,0
|
|
20230829,135200,154265470,8530,8530,8530,8530,0
|
|
20230829,135100,154265470,8530,8530,8530,8530,0
|
|
20230829,135000,154265470,8530,8530,8530,8530,0
|
|
20230829,134900,154265470,8530,8530,8530,8530,0
|
|
20230829,134800,154265470,8530,8530,8530,8530,0
|
|
20230829,134700,154265470,8530,8530,8530,8530,0
|
|
20230829,134600,154265470,8530,8530,8530,8530,0
|
|
20230829,134500,154265470,8530,8530,8530,8530,0
|
|
20230829,134400,154265470,8530,8530,8530,8530,0
|
|
20230829,134300,154265470,8530,8530,8530,8530,0
|
|
20230829,134200,154265470,8530,8530,8530,8530,1
|
|
20230829,134100,154256940,8530,8530,8530,8530,0
|
|
20230829,134000,154256940,8530,8530,8530,8530,0
|
|
20230829,133900,154256940,8530,8530,8530,8530,3
|
|
20230829,133800,154231350,8530,8530,8530,8530,0
|
|
20230829,133700,154231350,8530,8530,8530,8530,0
|
|
20230829,133600,154231350,8530,8530,8530,8530,0
|
|
20230829,133500,154231350,8530,8530,8530,8530,0
|
|
20230829,133400,154231350,8530,8530,8530,8530,1
|
|
20230829,133300,154222820,8500,8500,8500,8500,0
|
|
20230829,133200,154222820,8500,8500,8500,8500,0
|
|
20230829,133100,154222820,8500,8500,8500,8500,0
|
|
20230829,133000,154222820,8500,8500,8500,8500,21
|
|
20230829,132900,154044320,8500,8500,8500,8500,0
|
|
20230829,132800,154044320,8500,8500,8500,8500,0
|
|
20230829,132700,154044320,8500,8500,8500,8500,0
|
|
20230829,132600,154044320,8500,8500,8500,8500,0
|
|
20230829,132500,154044320,8500,8500,8500,8500,0
|
|
20230829,132400,154044320,8500,8500,8500,8500,0
|
|
20230829,132300,154044320,8500,8500,8500,8500,0
|
|
20230829,132200,154044320,8500,8500,8500,8500,0
|
|
20230829,132100,154044320,8500,8500,8500,8500,0
|
|
20230829,132000,154044320,8500,8500,8500,8500,22
|
|
20230829,131900,153857320,8530,8530,8530,8530,0
|
|
20230829,131800,153857320,8530,8530,8530,8530,80
|
|
20230829,131700,153174920,8530,8530,8530,8530,320
|
|
20230829,131600,150445320,8500,8500,8500,8500,0
|
|
20230829,131500,150445320,8500,8500,8500,8500,0
|
|
20230829,131400,150445320,8500,8500,8500,8500,400
|
|
20230829,131300,147045320,8500,8500,8500,8500,0
|
|
20230829,131200,147045320,8500,8500,8500,8500,0
|
|
20230829,131100,147045320,8500,8500,8500,8500,0
|
|
20230829,131000,147045320,8500,8500,8500,8500,22
|
|
20230829,130900,146858320,8530,8530,8530,8530,278
|
|
20230829,130800,144486980,8520,8520,8520,8520,262
|
|
20230829,130700,142254740,8520,8520,8520,8520,399
|
|
20230829,130600,138855260,8510,8510,8510,8510,0
|
|
20230829,130500,138855260,8510,8510,8510,8510,0
|
|
20230829,130400,138855260,8510,8510,8510,8510,0
|
|
20230829,130300,138855260,8510,8510,8510,8510,30
|
|
20230829,130200,138599960,8500,8500,8500,8500,0
|
|
20230829,130100,138599960,8500,8500,8500,8500,0
|
|
20230829,130000,138599960,8500,8500,8500,8500,72
|
|
20230829,125900,137987960,8500,8500,8500,8500,67
|
|
20230829,125800,137418460,8490,8490,8490,8490,0
|
|
20230829,125700,137418460,8490,8490,8490,8490,0
|
|
20230829,125600,137418460,8490,8490,8490,8490,0
|
|
20230829,125500,137418460,8490,8490,8490,8490,0
|
|
20230829,125400,137418460,8490,8490,8490,8490,0
|
|
20230829,125300,137418460,8490,8490,8490,8490,0
|
|
20230829,125200,137418460,8490,8490,8490,8490,0
|
|
20230829,125100,137418460,8490,8490,8490,8490,0
|
|
20230829,125000,137418460,8490,8490,8490,8490,22
|
|
20230829,124900,137231680,8500,8500,8500,8500,0
|
|
20230829,124800,137231680,8500,8500,8500,8500,0
|
|
20230829,124700,137231680,8500,8500,8500,8500,1
|
|
20230829,124600,137223180,8480,8480,8480,8480,0
|
|
20230829,124500,137223180,8480,8480,8480,8480,0
|
|
20230829,124400,137223180,8480,8480,8480,8480,0
|
|
20230829,124300,137223180,8480,8480,8480,8480,0
|
|
20230829,124200,137223180,8480,8480,8480,8480,0
|
|
20230829,124100,137223180,8480,8480,8480,8480,0
|
|
20230829,124000,137223180,8480,8480,8480,8480,22
|
|
20230829,123900,137036620,8480,8480,8480,8480,0
|
|
20230829,123800,137036620,8480,8480,8480,8480,0
|
|
20230829,123700,137036620,8480,8480,8480,8480,0
|
|
20230829,123600,137036620,8480,8480,8480,8480,0
|
|
20230829,123500,137036620,8480,8480,8480,8480,0
|
|
20230829,123400,137036620,8480,8480,8480,8480,0
|
|
20230829,123300,137036620,8480,8480,8480,8480,0
|
|
20230829,123200,137036620,8480,8480,8480,8480,0
|
|
20230829,123100,137036620,8480,8480,8480,8480,0
|
|
20230829,123000,137036620,8480,8480,8480,8480,22
|
|
20230829,122900,136850060,8470,8470,8470,8470,0
|
|
20230829,122800,136850060,8470,8470,8470,8470,0
|
|
20230829,122700,136850060,8470,8470,8470,8470,0
|
|
20230829,122600,136850060,8470,8470,8470,8470,0
|
|
20230829,122500,136850060,8470,8470,8470,8470,0
|
|
20230829,122400,136850060,8470,8470,8470,8470,0
|
|
20230829,122300,136850060,8470,8470,8470,8470,0
|
|
20230829,122200,136850060,8470,8470,8470,8470,0
|
|
20230829,122100,136850060,8470,8470,8470,8470,0
|
|
20230829,122000,136850060,8470,8480,8480,8470,22
|
|
20230829,121900,136663670,8500,8500,8500,8500,0
|
|
20230829,121800,136663670,8500,8500,8500,8500,1
|
|
20230829,121700,136655170,8500,8500,8500,8500,13
|
|
20230829,121600,136544670,8500,8500,8500,8500,0
|
|
20230829,121500,136544670,8500,8500,8500,8500,0
|
|
20230829,121400,136544670,8500,8500,8500,8500,0
|
|
20230829,121300,136544670,8500,8500,8500,8500,7
|
|
20230829,121200,136485170,8470,8470,8470,8470,0
|
|
20230829,121100,136485170,8470,8470,8470,8470,0
|
|
20230829,121000,136485170,8470,8470,8470,8470,22
|
|
20230829,120900,136298830,8470,8470,8470,8470,0
|
|
20230829,120800,136298830,8470,8470,8470,8470,1
|
|
20230829,120700,136290360,8470,8470,8470,8470,0
|
|
20230829,120600,136290360,8470,8470,8470,8470,0
|
|
20230829,120500,136290360,8470,8470,8470,8470,0
|
|
20230829,120400,136290360,8470,8470,8470,8470,0
|
|
20230829,120300,136290360,8470,8470,8470,8470,0
|
|
20230829,120200,136290360,8470,8470,8470,8470,0
|
|
20230829,120100,136290360,8470,8470,8470,8470,0
|
|
20230829,120000,136290360,8470,8470,8470,8470,22
|
|
20230829,115900,136104020,8470,8470,8470,8470,0
|
|
20230829,115800,136104020,8470,8470,8470,8470,0
|
|
20230829,115700,136104020,8470,8470,8470,8470,0
|
|
20230829,115600,136104020,8470,8470,8470,8470,0
|
|
20230829,115500,136104020,8470,8470,8470,8470,0
|
|
20230829,115400,136104020,8470,8470,8470,8470,0
|
|
20230829,115300,136104020,8470,8470,8470,8470,0
|
|
20230829,115200,136104020,8470,8470,8470,8470,0
|
|
20230829,115100,136104020,8470,8470,8470,8470,0
|
|
20230829,115000,136104020,8470,8470,8470,8470,0
|
|
20230829,114900,136104020,8470,8470,8470,8470,0
|
|
20230829,114800,136104020,8470,8470,8470,8470,0
|
|
20230829,114700,136104020,8470,8470,8470,8470,0
|
|
20230829,114600,136104020,8470,8470,8470,8470,0
|
|
20230829,114500,136104020,8470,8470,8470,8470,0
|
|
20230829,114400,136104020,8470,8470,8470,8470,0
|
|
20230829,114300,136104020,8470,8470,8470,8470,0
|
|
20230829,114200,136104020,8470,8470,8470,8470,0
|
|
20230829,114100,136104020,8470,8470,8470,8470,0
|
|
20230829,114000,136104020,8470,8470,8470,8470,0
|
|
20230829,113900,136104020,8470,8470,8470,8470,0
|
|
20230829,113800,136104020,8470,8470,8470,8470,0
|
|
20230829,113700,136104020,8470,8470,8470,8470,0
|
|
20230829,113600,136104020,8470,8470,8470,8470,0
|
|
20230829,113500,136104020,8470,8470,8470,8470,0
|
|
20230829,113400,136104020,8470,8470,8470,8470,57
|
|
20230829,113300,135621230,8470,8470,8470,8470,24
|
|
20230829,113200,135417950,8470,8470,8470,8470,0
|
|
20230829,113100,135417950,8470,8470,8470,8470,0
|
|
20230829,113000,135417950,8470,8470,8470,8470,0
|
|
20230829,112900,135417950,8470,8480,8480,8470,21
|
|
20230829,112800,135240070,8500,8500,8500,8500,0
|
|
20230829,112700,135240070,8500,8500,8500,8500,0
|
|
20230829,112600,135240070,8500,8500,8500,8500,1
|
|
20230829,112500,135231570,8470,8470,8470,8470,0
|
|
20230829,112400,135231570,8470,8470,8470,8470,41
|
|
20230829,112300,134884300,8470,8470,8470,8470,0
|
|
20230829,112200,134884300,8470,8470,8470,8470,0
|
|
20230829,112100,134884300,8470,8470,8470,8470,0
|
|
20230829,112000,134884300,8470,8470,8470,8470,26
|
|
20230829,111900,134664080,8490,8490,8490,8490,10
|
|
20230829,111800,134579180,8490,8490,8490,8490,1
|
|
20230829,111700,134570690,8490,8490,8490,8490,0
|
|
20230829,111600,134570690,8490,8490,8490,8490,0
|
|
20230829,111500,134570690,8490,8490,8490,8490,31
|
|
20230829,111400,134307500,8490,8490,8490,8490,0
|
|
20230829,111300,134307500,8490,8490,8490,8490,0
|
|
20230829,111200,134307500,8490,8490,8490,8490,0
|
|
20230829,111100,134307500,8490,8490,8490,8490,0
|
|
20230829,111000,134307500,8490,8520,8520,8490,31
|
|
20230829,110900,134044160,8520,8520,8520,8520,58
|
|
20230829,110800,133550000,8530,8530,8530,8530,0
|
|
20230829,110700,133550000,8530,8530,8530,8530,0
|
|
20230829,110600,133550000,8530,8530,8530,8530,0
|
|
20230829,110500,133550000,8530,8530,8530,8530,0
|
|
20230829,110400,133550000,8530,8530,8530,8530,0
|
|
20230829,110300,133550000,8530,8530,8530,8530,1
|
|
20230829,110200,133541470,8470,8470,8470,8470,0
|
|
20230829,110100,133541470,8470,8470,8470,8470,0
|
|
20230829,110000,133541470,8470,8520,8520,8470,26
|
|
20230829,105900,133320990,8530,8530,8530,8530,0
|
|
20230829,105800,133320990,8530,8530,8530,8530,0
|
|
20230829,105700,133320990,8530,8530,8530,8530,0
|
|
20230829,105600,133320990,8530,8530,8530,8530,0
|
|
20230829,105500,133320990,8530,8530,8530,8530,1
|
|
20230829,105400,133312460,8480,8480,8480,8480,0
|
|
20230829,105300,133312460,8480,8500,8500,8480,136
|
|
20230829,105200,132158820,8500,8500,8500,8500,0
|
|
20230829,105100,132158820,8500,8500,8500,8500,0
|
|
20230829,105000,132158820,8500,8500,8500,8500,26
|
|
20230829,104900,131937820,8500,8500,8500,8500,0
|
|
20230829,104800,131937820,8500,8500,8500,8500,0
|
|
20230829,104700,131937820,8500,8500,8500,8500,0
|
|
20230829,104600,131937820,8500,8500,8500,8500,0
|
|
20230829,104500,131937820,8500,8500,8500,8500,0
|
|
20230829,104400,131937820,8500,8500,8500,8500,0
|
|
20230829,104300,131937820,8500,8500,8500,8500,0
|
|
20230829,104200,131937820,8500,8500,8500,8500,8
|
|
20230829,104100,131869820,8490,8490,8490,8490,0
|
|
20230829,104000,131869820,8490,8490,8490,8490,26
|
|
20230829,103900,131649080,8490,8490,8490,8490,11
|
|
20230829,103800,131555690,8480,8480,8480,8480,0
|
|
20230829,103700,131555690,8480,8480,8480,8480,0
|
|
20230829,103600,131555690,8480,8480,8480,8480,0
|
|
20230829,103500,131555690,8480,8480,8480,8480,0
|
|
20230829,103400,131555690,8480,8480,8480,8480,0
|
|
20230829,103300,131555690,8480,8480,8480,8480,0
|
|
20230829,103200,131555690,8480,8480,8480,8480,0
|
|
20230829,103100,131555690,8480,8480,8480,8480,0
|
|
20230829,103000,131555690,8480,8510,8510,8480,26
|
|
20230829,102900,131335180,8540,8540,8540,8540,0
|
|
20230829,102800,131335180,8540,8540,8540,8540,976
|
|
20230829,102700,123000140,8550,8570,8570,8550,7839
|
|
20230829,102600,55952510,8580,8580,8580,8580,24
|
|
20230829,102500,55746590,8570,8570,8570,8570,0
|
|
20230829,102400,55746590,8570,8570,8570,8570,0
|
|
20230829,102300,55746590,8570,8570,8570,8570,0
|
|
20230829,102200,55746590,8570,8560,8570,8560,92
|
|
20230829,102100,54958460,8550,8550,8550,8550,0
|
|
20230829,102000,54958460,8550,8550,8550,8550,162
|
|
20230829,101900,53573360,8550,8550,8550,8550,0
|
|
20230829,101800,53573360,8550,8550,8550,8550,0
|
|
20230829,101700,53573360,8550,8550,8550,8550,0
|
|
20230829,101600,53573360,8550,8550,8550,8550,0
|
|
20230829,101500,53573360,8550,8550,8550,8550,0
|
|
20230829,101400,53573360,8550,8550,8550,8550,0
|
|
20230829,101300,53573360,8550,8550,8550,8550,100
|
|
20230829,101200,52718360,8550,8550,8550,8550,0
|
|
20230829,101100,52718360,8550,8550,8550,8550,20
|
|
20230829,101000,52547360,8550,8560,8560,8550,47
|
|
20230829,100900,52145110,8580,8580,8580,8580,0
|
|
20230829,100800,52145110,8580,8580,8580,8580,130
|
|
20230829,100700,51029710,8550,8520,8570,8520,2124
|
|
20230829,100600,32884690,8510,8510,8510,8510,14
|
|
20230829,100500,32765550,8480,8480,8480,8480,0
|
|
20230829,100400,32765550,8480,8480,8480,8480,0
|
|
20230829,100300,32765550,8480,8480,8480,8480,0
|
|
20230829,100200,32765550,8480,8480,8480,8480,0
|
|
20230829,100100,32765550,8480,8480,8480,8480,0
|
|
20230829,100000,32765550,8480,8480,8480,8480,26
|
|
20230829,095900,32545070,8480,8480,8480,8480,0
|
|
20230829,095800,32545070,8480,8480,8480,8480,0
|
|
20230829,095700,32545070,8480,8480,8480,8480,0
|
|
20230829,095600,32545070,8480,8480,8480,8480,0
|
|
20230829,095500,32545070,8480,8480,8480,8480,0
|
|
20230829,095400,32545070,8480,8480,8480,8480,0
|
|
20230829,095300,32545070,8480,8480,8480,8480,0
|
|
20230829,095200,32545070,8480,8480,8480,8480,0
|
|
20230829,095100,32545070,8480,8480,8480,8480,0
|
|
20230829,095000,32545070,8480,8480,8480,8480,26
|
|
20230829,094900,32324590,8520,8520,8520,8520,0
|
|
20230829,094800,32324590,8520,8520,8520,8520,0
|
|
20230829,094700,32324590,8520,8520,8520,8520,0
|
|
20230829,094600,32324590,8520,8520,8520,8520,0
|
|
20230829,094500,32324590,8520,8520,8520,8520,0
|
|
20230829,094400,32324590,8520,8520,8520,8520,0
|
|
20230829,094300,32324590,8520,8520,8520,8520,0
|
|
20230829,094200,32324590,8520,8520,8520,8520,0
|
|
20230829,094100,32324590,8520,8520,8520,8520,0
|
|
20230829,094000,32324590,8520,8520,8520,8520,0
|
|
20230829,093900,32324590,8520,8520,8520,8520,0
|
|
20230829,093800,32324590,8520,8520,8520,8520,1
|
|
20230829,093700,32316070,8520,8520,8520,8520,0
|
|
20230829,093600,32316070,8520,8520,8520,8520,0
|
|
20230829,093500,32316070,8520,8520,8520,8520,0
|
|
20230829,093400,32316070,8520,8520,8520,8520,0
|
|
20230829,093300,32316070,8520,8520,8520,8520,1
|
|
20230829,093200,32307550,8520,8520,8520,8520,1
|
|
20230829,093100,32299030,8450,8480,8480,8450,817
|
|
20230829,093000,25392600,8480,8480,8480,8480,0
|
|
20230829,092900,25392600,8480,8480,8480,8480,0
|
|
20230829,092800,25392600,8480,8480,8480,8480,0
|
|
20230829,092700,25392600,8480,8480,8480,8480,0
|
|
20230829,092600,25392600,8480,8480,8480,8480,0
|
|
20230829,092500,25392600,8480,8480,8480,8480,30
|
|
20230829,092400,25138200,8500,8500,8500,8500,0
|
|
20230829,092300,25138200,8500,8500,8500,8500,0
|
|
20230829,092200,25138200,8500,8500,8500,8500,0
|
|
20230829,092100,25138200,8500,8500,8500,8500,33
|
|
20230829,092000,24857700,8520,8520,8520,8520,0
|
|
20230829,091900,24857700,8520,8520,8520,8520,0
|
|
20230829,091800,24857700,8520,8520,8520,8520,5
|
|
20230829,091700,24815100,8520,8500,8520,8500,2
|
|
20230829,091600,24798080,8520,8520,8520,8520,0
|
|
20230829,091500,24798080,8520,8530,8530,8500,980
|
|
20230829,091400,16442640,8530,8540,8540,8530,7
|
|
20230829,091300,16382900,8540,8510,8540,8510,20
|
|
20230829,091200,16212230,8530,8540,8540,8530,36
|
|
20230829,091100,15905060,8520,8520,8540,8500,656
|
|
20230829,091000,10313190,8510,8460,8510,8460,321
|
|
20230829,090900,7584260,8490,8490,8500,8490,208
|
|
20230829,090800,5816620,8490,8460,8490,8460,169
|
|
20230829,090700,4382700,8450,8450,8450,8450,400
|
|
20230829,090600,1002700,8450,8430,8450,8430,34
|
|
20230829,090500,715880,8430,8430,8430,8430,6
|
|
20230829,090400,665300,8430,8430,8430,8430,0
|
|
20230829,090300,665300,8430,8430,8430,8430,1
|
|
20230829,090200,656870,8440,8440,8440,8440,0
|
|
20230829,090100,656870,8440,8440,8440,8440,38
|
|
20230829,090000,336150,8430,8400,8430,8400,40
|