595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,185200,1205002160,20650,20650,20650,20650,461
|
|
20230828,185100,1205002160,20650,20650,20650,20650,0
|
|
20230828,185000,1205002160,20650,20650,20650,20650,0
|
|
20230828,184900,1205002160,20650,20650,20650,20650,0
|
|
20230828,184800,1205002160,20650,20650,20650,20650,0
|
|
20230828,184700,1205002160,20650,20650,20650,20650,0
|
|
20230828,184600,1205002160,20650,20650,20650,20650,0
|
|
20230828,184500,1205002160,20650,20650,20650,20650,0
|
|
20230828,184400,1205002160,20650,20650,20650,20650,0
|
|
20230828,184300,1205002160,20650,20650,20650,20650,0
|
|
20230828,184200,1205002160,20650,20650,20650,20650,0
|
|
20230828,184100,1205002160,20650,20650,20650,20650,0
|
|
20230828,184000,1205002160,20650,20650,20650,20650,0
|
|
20230828,183900,1205002160,20650,20650,20650,20650,0
|
|
20230828,183800,1205002160,20650,20650,20650,20650,0
|
|
20230828,183700,1205002160,20650,20650,20650,20650,0
|
|
20230828,183600,1205002160,20650,20650,20650,20650,0
|
|
20230828,183500,1205002160,20650,20650,20650,20650,0
|
|
20230828,183400,1205002160,20650,20650,20650,20650,0
|
|
20230828,183300,1205002160,20650,20650,20650,20650,0
|
|
20230828,183200,1205002160,20650,20650,20650,20650,0
|
|
20230828,183100,1205002160,20650,20650,20650,20650,0
|
|
20230828,183000,1205002160,20650,20650,20650,20650,0
|
|
20230828,182900,1205002160,20650,20650,20650,20650,0
|
|
20230828,182800,1205002160,20650,20650,20650,20650,0
|
|
20230828,182700,1205002160,20650,20650,20650,20650,0
|
|
20230828,182600,1205002160,20650,20650,20650,20650,0
|
|
20230828,182500,1205002160,20650,20650,20650,20650,0
|
|
20230828,182400,1205002160,20650,20650,20650,20650,0
|
|
20230828,182300,1205002160,20650,20650,20650,20650,0
|
|
20230828,182200,1205002160,20650,20650,20650,20650,461
|
|
20230828,182100,1205002160,20650,20650,20650,20650,0
|
|
20230828,182000,1205002160,20650,20650,20650,20650,0
|
|
20230828,181900,1205002160,20650,20650,20650,20650,0
|
|
20230828,181800,1205002160,20650,20650,20650,20650,0
|
|
20230828,181700,1205002160,20650,20650,20650,20650,0
|
|
20230828,181600,1205002160,20650,20650,20650,20650,0
|
|
20230828,181500,1205002160,20650,20650,20650,20650,0
|
|
20230828,181400,1205002160,20650,20650,20650,20650,0
|
|
20230828,181300,1205002160,20650,20650,20650,20650,0
|
|
20230828,181200,1205002160,20650,20650,20650,20650,0
|
|
20230828,181100,1205002160,20650,20650,20650,20650,0
|
|
20230828,181000,1205002160,20650,20650,20650,20650,0
|
|
20230828,180900,1205002160,20650,20650,20650,20650,0
|
|
20230828,180800,1205002160,20650,20650,20650,20650,0
|
|
20230828,180700,1205002160,20650,20650,20650,20650,0
|
|
20230828,180600,1205002160,20650,20650,20650,20650,0
|
|
20230828,180500,1205002160,20650,20650,20650,20650,0
|
|
20230828,180400,1205002160,20650,20650,20650,20650,0
|
|
20230828,180300,1205002160,20650,20650,20650,20650,0
|
|
20230828,180200,1205002160,20650,20650,20650,20650,0
|
|
20230828,180100,1205002160,20650,20650,20650,20650,0
|
|
20230828,180000,1205002160,20650,20650,20650,20650,0
|
|
20230828,175900,1205002160,20650,20650,20650,20650,0
|
|
20230828,175800,1205002160,20650,20650,20650,20650,0
|
|
20230828,175700,1205002160,20650,20650,20650,20650,0
|
|
20230828,175600,1205002160,20650,20650,20650,20650,0
|
|
20230828,175500,1205002160,20650,20650,20650,20650,0
|
|
20230828,175400,1205002160,20650,20650,20650,20650,0
|
|
20230828,175300,1205002160,20650,20650,20650,20650,0
|
|
20230828,175200,1205002160,20650,20650,20650,20650,461
|
|
20230828,175100,1205002160,20650,20650,20650,20650,0
|
|
20230828,175000,1205002160,20650,20650,20650,20650,0
|
|
20230828,174900,1205002160,20650,20650,20650,20650,0
|
|
20230828,174800,1205002160,20650,20650,20650,20650,0
|
|
20230828,174700,1205002160,20650,20650,20650,20650,0
|
|
20230828,174600,1205002160,20650,20650,20650,20650,0
|
|
20230828,174500,1205002160,20650,20650,20650,20650,0
|
|
20230828,174400,1205002160,20650,20650,20650,20650,0
|
|
20230828,174300,1205002160,20650,20650,20650,20650,0
|
|
20230828,174200,1205002160,20650,20650,20650,20650,0
|
|
20230828,174100,1205002160,20650,20650,20650,20650,0
|
|
20230828,174000,1205002160,20650,20650,20650,20650,0
|
|
20230828,173900,1205002160,20650,20650,20650,20650,0
|
|
20230828,173800,1205002160,20650,20650,20650,20650,0
|
|
20230828,173700,1205002160,20650,20650,20650,20650,0
|
|
20230828,173600,1205002160,20650,20650,20650,20650,0
|
|
20230828,173500,1205002160,20650,20650,20650,20650,0
|
|
20230828,173400,1205002160,20650,20650,20650,20650,0
|
|
20230828,173300,1205002160,20650,20650,20650,20650,0
|
|
20230828,173200,1205002160,20650,20650,20650,20650,0
|
|
20230828,173100,1205002160,20650,20650,20650,20650,0
|
|
20230828,173000,1205002160,20650,20650,20650,20650,0
|
|
20230828,172900,1205002160,20650,20650,20650,20650,0
|
|
20230828,172800,1205002160,20650,20650,20650,20650,0
|
|
20230828,172700,1205002160,20650,20650,20650,20650,0
|
|
20230828,172600,1205002160,20650,20650,20650,20650,0
|
|
20230828,172500,1205002160,20650,20650,20650,20650,0
|
|
20230828,172400,1205002160,20650,20650,20650,20650,0
|
|
20230828,172300,1205002160,20650,20650,20650,20650,0
|
|
20230828,172200,1205002160,20650,20650,20650,20650,461
|
|
20230828,172100,1205002160,20650,20650,20650,20650,0
|
|
20230828,172000,1205002160,20650,20650,20650,20650,0
|
|
20230828,171900,1205002160,20650,20650,20650,20650,0
|
|
20230828,171800,1205002160,20650,20650,20650,20650,0
|
|
20230828,171700,1205002160,20650,20650,20650,20650,0
|
|
20230828,171600,1205002160,20650,20650,20650,20650,0
|
|
20230828,171500,1205002160,20650,20650,20650,20650,0
|
|
20230828,171400,1205002160,20650,20650,20650,20650,0
|
|
20230828,171300,1205002160,20650,20650,20650,20650,0
|
|
20230828,171200,1205002160,20650,20650,20650,20650,0
|
|
20230828,171100,1205002160,20650,20650,20650,20650,0
|
|
20230828,171000,1205002160,20650,20650,20650,20650,0
|
|
20230828,170900,1205002160,20650,20650,20650,20650,0
|
|
20230828,170800,1205002160,20650,20650,20650,20650,0
|
|
20230828,170700,1205002160,20650,20650,20650,20650,0
|
|
20230828,170600,1205002160,20650,20650,20650,20650,0
|
|
20230828,170500,1205002160,20650,20650,20650,20650,0
|
|
20230828,170400,1205002160,20650,20650,20650,20650,0
|
|
20230828,170300,1205002160,20650,20650,20650,20650,0
|
|
20230828,170200,1205002160,20650,20650,20650,20650,0
|
|
20230828,170100,1205002160,20650,20650,20650,20650,0
|
|
20230828,170000,1205002160,20650,20650,20650,20650,0
|
|
20230828,165900,1205002160,20650,20650,20650,20650,0
|
|
20230828,165800,1205002160,20650,20650,20650,20650,0
|
|
20230828,165700,1205002160,20650,20650,20650,20650,0
|
|
20230828,165600,1205002160,20650,20650,20650,20650,0
|
|
20230828,165500,1205002160,20650,20650,20650,20650,0
|
|
20230828,165400,1205002160,20650,20650,20650,20650,0
|
|
20230828,165300,1205002160,20650,20650,20650,20650,0
|
|
20230828,165200,1205002160,20650,20650,20650,20650,461
|
|
20230828,165100,1205002160,20650,20650,20650,20650,0
|
|
20230828,165000,1205002160,20650,20650,20650,20650,0
|
|
20230828,164900,1205002160,20650,20650,20650,20650,0
|
|
20230828,164800,1205002160,20650,20650,20650,20650,0
|
|
20230828,164700,1205002160,20650,20650,20650,20650,0
|
|
20230828,164600,1205002160,20650,20650,20650,20650,0
|
|
20230828,164500,1205002160,20650,20650,20650,20650,0
|
|
20230828,164400,1205002160,20650,20650,20650,20650,0
|
|
20230828,164300,1205002160,20650,20650,20650,20650,0
|
|
20230828,164200,1205002160,20650,20650,20650,20650,0
|
|
20230828,164100,1205002160,20650,20650,20650,20650,0
|
|
20230828,164000,1205002160,20650,20650,20650,20650,0
|
|
20230828,163900,1205002160,20650,20650,20650,20650,0
|
|
20230828,163800,1205002160,20650,20650,20650,20650,0
|
|
20230828,163700,1205002160,20650,20650,20650,20650,0
|
|
20230828,163600,1205002160,20650,20650,20650,20650,0
|
|
20230828,163500,1205002160,20650,20650,20650,20650,0
|
|
20230828,163400,1205002160,20650,20650,20650,20650,0
|
|
20230828,163300,1205002160,20650,20650,20650,20650,0
|
|
20230828,163200,1205002160,20650,20650,20650,20650,0
|
|
20230828,163100,1205002160,20650,20650,20650,20650,0
|
|
20230828,163000,1205002160,20650,20650,20650,20650,0
|
|
20230828,162900,1205002160,20650,20650,20650,20650,0
|
|
20230828,162800,1205002160,20650,20650,20650,20650,0
|
|
20230828,162700,1205002160,20650,20650,20650,20650,0
|
|
20230828,162600,1205002160,20650,20650,20650,20650,0
|
|
20230828,162500,1205002160,20650,20650,20650,20650,0
|
|
20230828,162400,1205002160,20650,20650,20650,20650,0
|
|
20230828,162300,1205002160,20650,20650,20650,20650,0
|
|
20230828,162200,1205002160,20650,20650,20650,20650,461
|
|
20230828,162100,1205002160,20650,20650,20650,20650,0
|
|
20230828,162000,1205002160,20650,20650,20650,20650,0
|
|
20230828,161900,1205002160,20650,20650,20650,20650,0
|
|
20230828,161800,1205002160,20650,20650,20650,20650,0
|
|
20230828,161700,1205002160,20650,20650,20650,20650,0
|
|
20230828,161600,1205002160,20650,20650,20650,20650,0
|
|
20230828,161500,1205002160,20650,20650,20650,20650,0
|
|
20230828,161400,1205002160,20650,20650,20650,20650,0
|
|
20230828,161300,1205002160,20650,20650,20650,20650,0
|
|
20230828,161200,1205002160,20650,20650,20650,20650,0
|
|
20230828,161100,1205002160,20650,20650,20650,20650,0
|
|
20230828,161000,1205002160,20650,20650,20650,20650,0
|
|
20230828,160900,1205002160,20650,20650,20650,20650,0
|
|
20230828,160800,1205002160,20650,20650,20650,20650,0
|
|
20230828,160700,1205002160,20650,20650,20650,20650,0
|
|
20230828,160600,1205002160,20650,20650,20650,20650,0
|
|
20230828,160500,1205002160,20650,20650,20650,20650,0
|
|
20230828,160400,1205002160,20650,20650,20650,20650,0
|
|
20230828,160300,1205002160,20650,20650,20650,20650,0
|
|
20230828,160200,1205002160,20650,20650,20650,20650,0
|
|
20230828,160100,1205002160,20650,20650,20650,20650,0
|
|
20230828,160000,1205002160,20650,20650,20650,20650,0
|
|
20230828,155900,1205002160,20650,20650,20650,20650,0
|
|
20230828,155800,1205002160,20650,20650,20650,20650,0
|
|
20230828,155700,1205002160,20650,20650,20650,20650,0
|
|
20230828,155600,1205002160,20650,20650,20650,20650,0
|
|
20230828,155500,1205002160,20650,20650,20650,20650,0
|
|
20230828,155400,1205002160,20650,20650,20650,20650,0
|
|
20230828,155300,1205002160,20650,20650,20650,20650,0
|
|
20230828,155200,1205002160,20650,20650,20650,20650,461
|
|
20230828,155100,1205002160,20650,20650,20650,20650,0
|
|
20230828,155000,1205002160,20650,20650,20650,20650,0
|
|
20230828,154900,1205002160,20650,20650,20650,20650,0
|
|
20230828,154800,1205002160,20650,20650,20650,20650,0
|
|
20230828,154700,1205002160,20650,20650,20650,20650,0
|
|
20230828,154600,1205002160,20650,20650,20650,20650,0
|
|
20230828,154500,1205002160,20650,20650,20650,20650,0
|
|
20230828,154400,1205002160,20650,20650,20650,20650,0
|
|
20230828,154300,1205002160,20650,20650,20650,20650,0
|
|
20230828,154200,1205002160,20650,20650,20650,20650,0
|
|
20230828,154100,1205002160,20650,20650,20650,20650,0
|
|
20230828,154000,1205002160,20650,20650,20650,20650,0
|
|
20230828,153900,1205002160,20650,20650,20650,20650,0
|
|
20230828,153800,1205002160,20650,20650,20650,20650,0
|
|
20230828,153700,1205002160,20650,20650,20650,20650,0
|
|
20230828,153600,1205002160,20650,20650,20650,20650,0
|
|
20230828,153500,1205002160,20650,20650,20650,20650,0
|
|
20230828,153400,1205002160,20650,20650,20650,20650,0
|
|
20230828,153300,1205002160,20650,20650,20650,20650,0
|
|
20230828,153200,1205002160,20650,20650,20650,20650,0
|
|
20230828,153100,1205002160,20650,20650,20650,20650,0
|
|
20230828,153000,1205002160,20650,20650,20650,20650,461
|
|
20230828,152900,1195482510,20650,20650,20650,20650,0
|
|
20230828,152800,1195482510,20650,20650,20650,20650,0
|
|
20230828,152700,1195482510,20650,20650,20650,20650,0
|
|
20230828,152600,1195482510,20650,20650,20650,20650,0
|
|
20230828,152500,1195482510,20650,20650,20650,20650,0
|
|
20230828,152400,1195482510,20650,20650,20650,20650,0
|
|
20230828,152300,1195482510,20650,20650,20650,20650,0
|
|
20230828,152200,1195482510,20650,20650,20650,20650,0
|
|
20230828,152100,1195482510,20650,20650,20650,20650,0
|
|
20230828,152000,1195482510,20650,20650,20650,20650,0
|
|
20230828,151900,1195482510,20650,20650,20650,20650,3
|
|
20230828,151800,1195420560,20650,20650,20650,20650,26
|
|
20230828,151700,1194883660,20650,20650,20650,20650,30
|
|
20230828,151600,1194264160,20650,20650,20650,20650,5
|
|
20230828,151500,1194160910,20650,20650,20650,20650,514
|
|
20230828,151400,1183546810,20600,20650,20650,20600,7
|
|
20230828,151300,1183402510,20600,20600,20600,20600,41
|
|
20230828,151200,1182557910,20600,20650,20650,20600,12
|
|
20230828,151100,1182310210,20600,20600,20600,20600,30
|
|
20230828,151000,1181692210,20600,20600,20650,20600,364
|
|
20230828,150900,1174192560,20700,20700,20700,20600,73
|
|
20230828,150800,1172684760,20650,20700,20700,20650,42
|
|
20230828,150700,1171815860,20650,20650,20650,20650,200
|
|
20230828,150600,1167685860,20650,20600,20650,20600,10
|
|
20230828,150500,1167479760,20600,20600,20600,20600,0
|
|
20230828,150400,1167479760,20600,20600,20600,20600,10
|
|
20230828,150300,1167273760,20600,20600,20600,20600,8
|
|
20230828,150200,1167108960,20650,20700,20700,20650,321
|
|
20230828,150100,1160479810,20750,20700,20750,20700,666
|
|
20230828,150000,1146671410,20750,20850,20850,20700,249
|
|
20230828,145900,1141493760,20850,20700,20850,20700,514
|
|
20230828,145800,1130791260,20800,20650,20800,20650,156
|
|
20230828,145700,1127548110,20800,20800,20850,20800,250
|
|
20230828,145600,1122340210,20850,20700,20850,20650,289
|
|
20230828,145500,1116329610,20850,20650,20850,20650,1389
|
|
20230828,145400,1087490710,20700,20700,20700,20650,148
|
|
20230828,145300,1084428660,20700,20700,20700,20700,39
|
|
20230828,145200,1083621360,20750,20600,20750,20600,1214
|
|
20230828,145100,1058554910,20600,20500,20600,20500,57
|
|
20230828,145000,1057383810,20500,20450,20500,20450,303
|
|
20230828,144900,1051183710,20450,20450,20450,20450,141
|
|
20230828,144800,1048300260,20450,20450,20450,20450,363
|
|
20230828,144700,1040876910,20450,20450,20450,20450,247
|
|
20230828,144600,1035825760,20450,20500,20500,20450,34
|
|
20230828,144500,1035129210,20450,20450,20450,20450,1
|
|
20230828,144400,1035108760,20500,20500,20500,20500,0
|
|
20230828,144300,1035108760,20500,20500,20500,20500,1
|
|
20230828,144200,1035088260,20500,20500,20500,20500,0
|
|
20230828,144100,1035088260,20500,20600,20600,20500,1106
|
|
20230828,144000,1012315260,20600,20450,20600,20450,1350
|
|
20230828,143900,984528310,20450,20450,20450,20450,2
|
|
20230828,143800,984487410,20450,20450,20450,20450,0
|
|
20230828,143700,984487410,20450,20400,20450,20400,167
|
|
20230828,143600,981080560,20450,20450,20450,20450,20
|
|
20230828,143500,980671560,20450,20450,20450,20450,0
|
|
20230828,143400,980671560,20450,20400,20450,20400,4
|
|
20230828,143300,980589910,20450,20450,20450,20450,14
|
|
20230828,143200,980303610,20450,20450,20450,20450,15
|
|
20230828,143100,979996860,20450,20450,20450,20450,0
|
|
20230828,143000,979996860,20450,20450,20450,20450,0
|
|
20230828,142900,979996860,20450,20450,20450,20450,5
|
|
20230828,142800,979894610,20400,20400,20400,20400,3
|
|
20230828,142700,979833410,20400,20400,20400,20400,0
|
|
20230828,142600,979833410,20400,20400,20400,20400,0
|
|
20230828,142500,979833410,20400,20400,20400,20400,238
|
|
20230828,142400,974978210,20450,20450,20450,20450,54
|
|
20230828,142300,973873910,20450,20450,20450,20450,34
|
|
20230828,142200,973178610,20550,20550,20550,20550,0
|
|
20230828,142100,973178610,20550,20500,20550,20500,86
|
|
20230828,142000,971412960,20500,20500,20500,20500,47
|
|
20230828,141900,970449460,20500,20500,20500,20500,46
|
|
20230828,141800,969506460,20500,20500,20500,20450,265
|
|
20230828,141700,964084660,20500,20500,20500,20500,43
|
|
20230828,141600,963203160,20450,20500,20500,20450,269
|
|
20230828,141500,957689210,20500,20500,20500,20500,78
|
|
20230828,141400,956090210,20500,20500,20500,20500,0
|
|
20230828,141300,956090210,20500,20500,20500,20500,90
|
|
20230828,141200,954245210,20500,20500,20500,20500,46
|
|
20230828,141100,953302210,20500,20500,20500,20500,49
|
|
20230828,141000,952297710,20500,20500,20500,20500,58
|
|
20230828,140900,951108710,20550,20550,20550,20550,50
|
|
20230828,140800,950081210,20550,20550,20550,20550,43
|
|
20230828,140700,949197560,20550,20550,20600,20550,74
|
|
20230828,140600,947674010,20550,20600,20600,20550,53
|
|
20230828,140500,946582560,20600,20600,20600,20550,64
|
|
20230828,140400,945264410,20600,20600,20600,20600,46
|
|
20230828,140300,944316810,20550,20550,20550,20550,21
|
|
20230828,140200,943885260,20550,20550,20550,20550,152
|
|
20230828,140100,940761660,20600,20550,20600,20550,141
|
|
20230828,140000,937861710,20550,20500,20550,20500,69
|
|
20230828,135900,936444760,20500,20500,20550,20500,50
|
|
20230828,135800,935417560,20500,20500,20500,20500,147
|
|
20230828,135700,932404060,20500,20450,20500,20450,107
|
|
20230828,135600,930210910,20500,20550,20550,20500,169
|
|
20230828,135500,926744060,20550,20550,20550,20550,71
|
|
20230828,135400,925285010,20550,20550,20550,20550,46
|
|
20230828,135300,924339710,20550,20550,20550,20550,10
|
|
20230828,135200,924134210,20550,20550,20550,20550,368
|
|
20230828,135100,916571810,20600,20600,20600,20600,53
|
|
20230828,135000,915480010,20600,20550,20600,20550,50
|
|
20230828,134900,914450260,20600,20600,20600,20600,48
|
|
20230828,134800,913461460,20600,20550,20600,20550,56
|
|
20230828,134700,912308410,20550,20550,20550,20550,46
|
|
20230828,134600,911363110,20550,20550,20550,20550,47
|
|
20230828,134500,910397260,20550,20550,20550,20550,626
|
|
20230828,134400,897532960,20550,20500,20550,20500,465
|
|
20230828,134300,887994660,20500,20500,20500,20500,47
|
|
20230828,134200,887031160,20300,20550,20550,20300,397
|
|
20230828,134100,878934810,20600,20550,20600,20550,814
|
|
20230828,134000,862204810,20500,20500,20500,20500,456
|
|
20230828,133900,852856810,20500,20500,20500,20500,468
|
|
20230828,133800,843262810,20450,20450,20450,20400,285
|
|
20230828,133700,837434610,20450,20450,20450,20400,295
|
|
20230828,133600,831402860,20450,20450,20450,20450,292
|
|
20230828,133500,825431460,20450,20450,20450,20450,13
|
|
20230828,133400,825165610,20300,20300,20300,20300,0
|
|
20230828,133300,825165610,20300,20350,20350,20300,50
|
|
20230828,133200,824148310,20300,20400,20400,20300,318
|
|
20230828,133100,817663860,20400,20400,20400,20400,48
|
|
20230828,133000,816684660,20400,20400,20400,20400,0
|
|
20230828,132900,816684660,20400,20400,20400,20400,102
|
|
20230828,132800,814603860,20300,20400,20400,20300,375
|
|
20230828,132700,806986360,20400,20350,20400,20350,98
|
|
20230828,132600,804988710,20350,20350,20350,20350,195
|
|
20230828,132500,801020460,20350,20350,20350,20350,50
|
|
20230828,132400,800002960,20350,20350,20350,20350,42
|
|
20230828,132300,799148260,20350,20350,20350,20350,48
|
|
20230828,132200,798171460,20350,20350,20350,20350,45
|
|
20230828,132100,797255710,20350,20350,20350,20350,0
|
|
20230828,132000,797255710,20350,20300,20350,20300,96
|
|
20230828,131900,795304610,20300,20300,20300,20300,0
|
|
20230828,131800,795304610,20300,20300,20300,20300,0
|
|
20230828,131700,795304610,20300,20300,20300,20300,100
|
|
20230828,131600,793274610,20300,20300,20300,20300,105
|
|
20230828,131500,791143110,20300,20350,20350,20300,3
|
|
20230828,131400,791082110,20350,20300,20350,20300,75
|
|
20230828,131300,789558160,20300,20300,20300,20300,0
|
|
20230828,131200,789558160,20300,20300,20300,20300,0
|
|
20230828,131100,789558160,20300,20300,20300,20300,0
|
|
20230828,131000,789558160,20300,20300,20300,20300,1394
|
|
20230828,130900,761259960,20300,20350,20350,20300,901
|
|
20230828,130800,742969610,20350,20350,20350,20350,1
|
|
20230828,130700,742949260,20350,20350,20350,20350,1
|
|
20230828,130600,742928910,20350,20350,20350,20350,0
|
|
20230828,130500,742928910,20350,20350,20350,20350,0
|
|
20230828,130400,742928910,20350,20350,20350,20350,11
|
|
20230828,130300,742705060,20350,20350,20350,20350,0
|
|
20230828,130200,742705060,20350,20350,20350,20350,51
|
|
20230828,130100,741667210,20350,20350,20350,20300,53
|
|
20230828,130000,740588760,20300,20350,20350,20300,32
|
|
20230828,125900,739939060,20400,20400,20400,20400,0
|
|
20230828,125800,739939060,20400,20400,20400,20400,0
|
|
20230828,125700,739939060,20400,20400,20400,20400,15
|
|
20230828,125600,739633060,20400,20400,20400,20400,0
|
|
20230828,125500,739633060,20400,20400,20400,20400,0
|
|
20230828,125400,739633060,20400,20400,20400,20400,1
|
|
20230828,125300,739612660,20400,20400,20400,20400,0
|
|
20230828,125200,739612660,20400,20350,20400,20350,50
|
|
20230828,125100,738592810,20400,20400,20400,20400,10
|
|
20230828,125000,738388810,20350,20350,20350,20350,92
|
|
20230828,124900,736516610,20350,20350,20350,20350,139
|
|
20230828,124800,733687960,20350,20350,20350,20350,18
|
|
20230828,124700,733321660,20350,20350,20400,20350,42
|
|
20230828,124600,732466910,20350,20350,20350,20350,0
|
|
20230828,124500,732466910,20350,20350,20350,20350,0
|
|
20230828,124400,732466910,20350,20350,20350,20350,61
|
|
20230828,124300,731225560,20300,20300,20300,20300,0
|
|
20230828,124200,731225560,20300,20350,20350,20300,43
|
|
20230828,124100,730350610,20350,20350,20350,20350,495
|
|
20230828,124000,720277360,20400,20400,20400,20400,0
|
|
20230828,123900,720277360,20400,20400,20400,20400,3
|
|
20230828,123800,720216160,20400,20400,20400,20400,2
|
|
20230828,123700,720175360,20400,20400,20400,20400,0
|
|
20230828,123600,720175360,20400,20400,20400,20400,0
|
|
20230828,123500,720175360,20400,20400,20400,20400,0
|
|
20230828,123400,720175360,20400,20400,20400,20400,0
|
|
20230828,123300,720175360,20400,20400,20400,20400,20
|
|
20230828,123200,719767360,20400,20400,20400,20400,0
|
|
20230828,123100,719767360,20400,20400,20400,20400,0
|
|
20230828,123000,719767360,20400,20400,20400,20400,0
|
|
20230828,122900,719767360,20400,20400,20400,20400,0
|
|
20230828,122800,719767360,20400,20400,20400,20400,0
|
|
20230828,122700,719767360,20400,20400,20400,20400,0
|
|
20230828,122600,719767360,20400,20400,20400,20400,0
|
|
20230828,122500,719767360,20400,20400,20400,20400,10
|
|
20230828,122400,719563360,20400,20400,20400,20400,250
|
|
20230828,122300,714463360,20400,20400,20400,20400,10
|
|
20230828,122200,714259360,20400,20400,20400,20350,493
|
|
20230828,122100,704226660,20400,20400,20400,20400,0
|
|
20230828,122000,704226660,20400,20400,20400,20400,0
|
|
20230828,121900,704226660,20400,20400,20400,20400,0
|
|
20230828,121800,704226660,20400,20400,20400,20400,761
|
|
20230828,121700,688702260,20400,20400,20400,20400,0
|
|
20230828,121600,688702260,20400,20450,20450,20400,41
|
|
20230828,121500,687865310,20450,20450,20450,20450,1
|
|
20230828,121400,687844860,20450,20450,20450,20450,9
|
|
20230828,121300,687660810,20450,20450,20450,20450,0
|
|
20230828,121200,687660810,20450,20450,20450,20450,0
|
|
20230828,121100,687660810,20450,20450,20450,20450,10
|
|
20230828,121000,687456310,20400,20400,20400,20400,25
|
|
20230828,120900,686946310,20400,20450,20450,20400,20
|
|
20230828,120800,686537810,20450,20450,20450,20450,0
|
|
20230828,120700,686537810,20450,20450,20450,20450,16
|
|
20230828,120600,686210610,20450,20400,20450,20400,5
|
|
20230828,120500,686108560,20400,20400,20400,20400,500
|
|
20230828,120400,675908560,20450,20450,20450,20450,0
|
|
20230828,120300,675908560,20450,20450,20450,20450,0
|
|
20230828,120200,675908560,20450,20450,20450,20450,1
|
|
20230828,120100,675888110,20450,20450,20450,20450,5
|
|
20230828,120000,675785860,20450,20450,20450,20450,0
|
|
20230828,115900,675785860,20450,20450,20450,20450,60
|
|
20230828,115800,674558860,20450,20450,20450,20450,10
|
|
20230828,115700,674354360,20450,20450,20450,20450,82
|
|
20230828,115600,672677460,20400,20400,20400,20400,5
|
|
20230828,115500,672575460,20400,20400,20400,20400,49
|
|
20230828,115400,671575860,20450,20400,20450,20400,67
|
|
20230828,115300,670209010,20450,20450,20450,20450,0
|
|
20230828,115200,670209010,20450,20450,20450,20450,135
|
|
20230828,115100,667448260,20450,20450,20450,20450,0
|
|
20230828,115000,667448260,20450,20450,20450,20450,0
|
|
20230828,114900,667448260,20450,20450,20450,20450,100
|
|
20230828,114800,665403260,20450,20450,20450,20450,20
|
|
20230828,114700,664994260,20500,20450,20500,20450,1053
|
|
20230828,114600,643456460,20500,20500,20500,20500,0
|
|
20230828,114500,643456460,20500,20500,20500,20500,0
|
|
20230828,114400,643456460,20500,20500,20500,20500,80
|
|
20230828,114300,641816460,20500,20500,20500,20450,1035
|
|
20230828,114200,620650260,20500,20500,20500,20500,404
|
|
20230828,114100,612368260,20450,20450,20450,20450,0
|
|
20230828,114000,612368260,20450,20450,20450,20450,33
|
|
20230828,113900,611693410,20450,20450,20450,20450,5
|
|
20230828,113800,611591160,20450,20450,20450,20450,269
|
|
20230828,113700,606090110,20450,20450,20450,20450,568
|
|
20230828,113600,594474510,20450,20450,20450,20450,1
|
|
20230828,113500,594454060,20450,20450,20450,20450,88
|
|
20230828,113400,592654460,20400,20400,20400,20400,213
|
|
20230828,113300,588309260,20400,20400,20400,20400,84
|
|
20230828,113200,586595660,20400,20400,20400,20400,239
|
|
20230828,113100,581720060,20350,20350,20350,20350,0
|
|
20230828,113000,581720060,20350,20350,20350,20350,0
|
|
20230828,112900,581720060,20350,20350,20350,20350,0
|
|
20230828,112800,581720060,20350,20350,20350,20350,0
|
|
20230828,112700,581720060,20350,20350,20350,20350,358
|
|
20230828,112600,574434760,20350,20350,20350,20350,0
|
|
20230828,112500,574434760,20350,20350,20350,20350,15
|
|
20230828,112400,574129510,20350,20350,20350,20350,41
|
|
20230828,112300,573295160,20400,20400,20400,20400,108
|
|
20230828,112200,571091960,20400,20400,20400,20400,4
|
|
20230828,112100,571010360,20350,20350,20350,20350,1
|
|
20230828,112000,570990010,20350,20350,20350,20350,20
|
|
20230828,111900,570583010,20400,20400,20400,20400,1
|
|
20230828,111800,570562610,20350,20350,20350,20350,150
|
|
20230828,111700,567510110,20350,20400,20400,20350,3
|
|
20230828,111600,567449010,20400,20400,20400,20400,13
|
|
20230828,111500,567183810,20400,20350,20400,20350,1774
|
|
20230828,111400,531039310,20300,20300,20300,20300,0
|
|
20230828,111300,531039310,20300,20300,20300,20300,0
|
|
20230828,111200,531039310,20300,20300,20300,20300,0
|
|
20230828,111100,531039310,20300,20300,20300,20300,398
|
|
20230828,111000,522959910,20350,20350,20350,20350,0
|
|
20230828,110900,522959910,20350,20300,20350,20300,107
|
|
20230828,110800,520787760,20300,20300,20300,20300,309
|
|
20230828,110700,514515060,20300,20300,20300,20300,0
|
|
20230828,110600,514515060,20300,20300,20300,20300,1
|
|
20230828,110500,514494760,20250,20250,20250,20250,0
|
|
20230828,110400,514494760,20250,20250,20250,20250,1
|
|
20230828,110300,514474510,20200,20300,20300,20200,21
|
|
20230828,110200,514050210,20300,20300,20300,20300,1
|
|
20230828,110100,514029910,20300,20300,20300,20300,0
|
|
20230828,110000,514029910,20300,20300,20300,20300,1
|
|
20230828,105900,514009610,20250,20250,20250,20250,0
|
|
20230828,105800,514009610,20250,20250,20250,20250,550
|
|
20230828,105700,502872110,20300,20300,20300,20300,0
|
|
20230828,105600,502872110,20300,20300,20300,20300,8
|
|
20230828,105500,502709710,20300,20300,20300,20300,0
|
|
20230828,105400,502709710,20300,20300,20300,20300,0
|
|
20230828,105300,502709710,20300,20300,20300,20300,0
|
|
20230828,105200,502709710,20300,20300,20300,20300,0
|
|
20230828,105100,502709710,20300,20300,20300,20300,0
|
|
20230828,105000,502709710,20300,20300,20300,20300,0
|
|
20230828,104900,502709710,20300,20300,20300,20300,0
|
|
20230828,104800,502709710,20300,20300,20300,20300,0
|
|
20230828,104700,502709710,20300,20300,20300,20300,0
|
|
20230828,104600,502709710,20300,20300,20300,20300,433
|
|
20230828,104500,493919810,20300,20300,20300,20300,0
|
|
20230828,104400,493919810,20300,20300,20300,20300,102
|
|
20230828,104300,491849210,20350,20350,20350,20350,0
|
|
20230828,104200,491849210,20350,20350,20350,20350,0
|
|
20230828,104100,491849210,20350,20350,20350,20350,0
|
|
20230828,104000,491849210,20350,20350,20350,20350,0
|
|
20230828,103900,491849210,20350,20350,20350,20350,0
|
|
20230828,103800,491849210,20350,20350,20350,20350,5
|
|
20230828,103700,491747460,20350,20350,20350,20350,0
|
|
20230828,103600,491747460,20350,20350,20350,20350,1
|
|
20230828,103500,491727110,20300,20300,20300,20300,0
|
|
20230828,103400,491727110,20300,20300,20300,20300,3
|
|
20230828,103300,491666210,20350,20350,20350,20350,20
|
|
20230828,103200,491259210,20350,20350,20350,20350,0
|
|
20230828,103100,491259210,20350,20350,20350,20350,0
|
|
20230828,103000,491259210,20350,20350,20350,20350,0
|
|
20230828,102900,491259210,20350,20350,20350,20350,0
|
|
20230828,102800,491259210,20350,20350,20350,20350,0
|
|
20230828,102700,491259210,20350,20350,20350,20350,0
|
|
20230828,102600,491259210,20350,20350,20350,20350,500
|
|
20230828,102500,481084210,20300,20300,20350,20300,725
|
|
20230828,102400,466366260,20350,20350,20350,20350,6
|
|
20230828,102300,466244160,20350,20350,20350,20350,0
|
|
20230828,102200,466244160,20350,20350,20350,20350,273
|
|
20230828,102100,460688610,20300,20300,20300,20300,994
|
|
20230828,102000,440510410,20300,20300,20300,20300,56
|
|
20230828,101900,439373610,20300,20300,20300,20300,160
|
|
20230828,101800,436125610,20300,20300,20300,20300,100
|
|
20230828,101700,434095610,20350,20350,20350,20350,0
|
|
20230828,101600,434095610,20350,20350,20350,20350,0
|
|
20230828,101500,434095610,20350,20350,20350,20350,30
|
|
20230828,101400,433485110,20350,20350,20350,20350,0
|
|
20230828,101300,433485110,20350,20350,20350,20300,309
|
|
20230828,101200,427197010,20350,20350,20350,20350,242
|
|
20230828,101100,422272310,20300,20300,20300,20300,0
|
|
20230828,101000,422272310,20300,20300,20350,20300,305
|
|
20230828,100900,416080560,20300,20250,20300,20250,934
|
|
20230828,100800,397133860,20300,20300,20300,20250,533
|
|
20230828,100700,386332510,20300,20250,20300,20250,30
|
|
20230828,100600,385724960,20300,20300,20300,20300,1014
|
|
20230828,100500,365140760,20350,20350,20350,20350,50
|
|
20230828,100400,364123260,20350,20350,20350,20350,80
|
|
20230828,100300,362495260,20350,20350,20350,20350,0
|
|
20230828,100200,362495260,20350,20350,20350,20350,30
|
|
20230828,100100,361884760,20350,20300,20350,20300,2
|
|
20230828,100000,361844110,20300,20350,20350,20300,959
|
|
20230828,095900,342369810,20400,20350,20400,20350,66
|
|
20230828,095800,341026660,20350,20350,20350,20350,354
|
|
20230828,095700,333822760,20300,20400,20400,20300,3
|
|
20230828,095600,333761760,20350,20300,20400,20300,879
|
|
20230828,095500,315893310,20250,20250,20250,20250,25
|
|
20230828,095400,315387060,20300,20300,20350,20300,624
|
|
20230828,095300,302719810,20300,20250,20300,20250,17
|
|
20230828,095200,302374960,20300,20250,20300,20250,14
|
|
20230828,095100,302090860,20300,20300,20300,20300,501
|
|
20230828,095000,291920560,20300,20300,20300,20300,41
|
|
20230828,094900,291088260,20350,20350,20350,20350,59
|
|
20230828,094800,289887610,20350,20350,20350,20350,192
|
|
20230828,094700,285980410,20400,20250,20400,20250,978
|
|
20230828,094600,266103210,20250,20300,20300,20250,382
|
|
20230828,094500,258349960,20250,20200,20250,20200,1188
|
|
20230828,094400,234322110,20150,20150,20150,20150,60
|
|
20230828,094300,233113110,20200,20200,20200,20150,6
|
|
20230828,094200,232992110,20150,20200,20200,20150,9
|
|
20230828,094100,232810510,20200,20250,20250,20150,16
|
|
20230828,094000,232487460,20250,20200,20250,20100,365
|
|
20230828,093900,225123010,20200,20150,20200,20150,251
|
|
20230828,093800,220054310,20200,20150,20200,20100,250
|
|
20230828,093700,215017260,20200,20150,20200,20000,253
|
|
20230828,093600,209934110,20100,20100,20150,20100,240
|
|
20230828,093500,205106010,20100,20100,20100,20100,15
|
|
20230828,093400,204804510,20100,20100,20100,20100,88
|
|
20230828,093300,203035710,20050,20100,20100,20050,43
|
|
20230828,093200,202171610,20150,20050,20150,20050,501
|
|
20230828,093100,192109660,20050,20000,20050,19980,265
|
|
20230828,093000,186809730,19980,20000,20050,19980,8
|
|
20230828,092900,186649760,20000,20000,20000,19980,19
|
|
20230828,092800,186269900,19980,19970,19980,19970,18
|
|
20230828,092700,185910350,20100,20100,20100,20100,176
|
|
20230828,092600,182372750,20050,19980,20050,19980,305
|
|
20230828,092500,176270840,19980,19980,19980,19980,9
|
|
20230828,092400,176091020,19980,19980,19980,19980,9
|
|
20230828,092300,175911200,19990,20050,20050,19990,42
|
|
20230828,092200,175069340,20050,19940,20050,19940,20
|
|
20230828,092100,174670030,20100,20000,20100,20000,527
|
|
20230828,092000,164105380,19930,19930,19930,19930,17
|
|
20230828,091900,163766570,19920,20050,20050,19900,77
|
|
20230828,091800,162225240,19900,19900,20050,19900,31
|
|
20230828,091700,161608180,20050,19910,20050,19910,645
|
|
20230828,091600,148720920,19910,19850,19910,19850,15
|
|
20230828,091500,148422810,19920,19920,19920,19850,11
|
|
20230828,091400,148204320,19850,19850,19850,19850,9
|
|
20230828,091300,148025670,19840,19930,19930,19840,10
|
|
20230828,091200,147827180,19840,19840,19840,19840,39
|
|
20230828,091100,147053420,19830,19840,19840,19830,962
|
|
20230828,091000,127974860,19830,19870,19870,19820,202
|
|
20230828,090900,123966120,19770,19870,19870,19770,11
|
|
20230828,090800,123748450,19760,19720,19870,19720,84
|
|
20230828,090700,122090710,19840,19710,19870,19710,106
|
|
20230828,090600,119999730,19710,19710,19710,19700,339
|
|
20230828,090500,113320610,19710,19870,19870,19710,11
|
|
20230828,090400,113103480,19700,19880,19880,19600,1331
|
|
20230828,090300,86926780,19600,19880,19880,19570,3954
|
|
20230828,090200,8722770,19890,19970,19970,19890,211
|
|
20230828,090100,4519740,19970,19970,19970,19970,2
|
|
20230828,090000,4479800,19970,20000,20000,19970,224
|