656 lines
33 KiB
CSV
656 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,195300,377740450,20950,20950,20950,20950,822
|
|
20230829,195200,377740450,20950,20950,20950,20950,0
|
|
20230829,195100,377740450,20950,20950,20950,20950,0
|
|
20230829,195000,377740450,20950,20950,20950,20950,0
|
|
20230829,194900,377740450,20950,20950,20950,20950,0
|
|
20230829,194800,377740450,20950,20950,20950,20950,0
|
|
20230829,194700,377740450,20950,20950,20950,20950,0
|
|
20230829,194600,377740450,20950,20950,20950,20950,0
|
|
20230829,194500,377740450,20950,20950,20950,20950,0
|
|
20230829,194400,377740450,20950,20950,20950,20950,0
|
|
20230829,194300,377740450,20950,20950,20950,20950,0
|
|
20230829,194200,377740450,20950,20950,20950,20950,0
|
|
20230829,194100,377740450,20950,20950,20950,20950,0
|
|
20230829,194000,377740450,20950,20950,20950,20950,0
|
|
20230829,193900,377740450,20950,20950,20950,20950,0
|
|
20230829,193800,377740450,20950,20950,20950,20950,0
|
|
20230829,193700,377740450,20950,20950,20950,20950,0
|
|
20230829,193600,377740450,20950,20950,20950,20950,0
|
|
20230829,193500,377740450,20950,20950,20950,20950,0
|
|
20230829,193400,377740450,20950,20950,20950,20950,0
|
|
20230829,193300,377740450,20950,20950,20950,20950,0
|
|
20230829,193200,377740450,20950,20950,20950,20950,0
|
|
20230829,193100,377740450,20950,20950,20950,20950,0
|
|
20230829,193000,377740450,20950,20950,20950,20950,0
|
|
20230829,192900,377740450,20950,20950,20950,20950,0
|
|
20230829,192800,377740450,20950,20950,20950,20950,0
|
|
20230829,192700,377740450,20950,20950,20950,20950,0
|
|
20230829,192600,377740450,20950,20950,20950,20950,0
|
|
20230829,192500,377740450,20950,20950,20950,20950,0
|
|
20230829,192400,377740450,20950,20950,20950,20950,0
|
|
20230829,192300,377740450,20950,20950,20950,20950,822
|
|
20230829,192200,377740450,20950,20950,20950,20950,0
|
|
20230829,192100,377740450,20950,20950,20950,20950,0
|
|
20230829,192000,377740450,20950,20950,20950,20950,0
|
|
20230829,191900,377740450,20950,20950,20950,20950,0
|
|
20230829,191800,377740450,20950,20950,20950,20950,0
|
|
20230829,191700,377740450,20950,20950,20950,20950,0
|
|
20230829,191600,377740450,20950,20950,20950,20950,0
|
|
20230829,191500,377740450,20950,20950,20950,20950,0
|
|
20230829,191400,377740450,20950,20950,20950,20950,0
|
|
20230829,191300,377740450,20950,20950,20950,20950,0
|
|
20230829,191200,377740450,20950,20950,20950,20950,0
|
|
20230829,191100,377740450,20950,20950,20950,20950,0
|
|
20230829,191000,377740450,20950,20950,20950,20950,0
|
|
20230829,190900,377740450,20950,20950,20950,20950,0
|
|
20230829,190800,377740450,20950,20950,20950,20950,0
|
|
20230829,190700,377740450,20950,20950,20950,20950,0
|
|
20230829,190600,377740450,20950,20950,20950,20950,0
|
|
20230829,190500,377740450,20950,20950,20950,20950,0
|
|
20230829,190400,377740450,20950,20950,20950,20950,0
|
|
20230829,190300,377740450,20950,20950,20950,20950,0
|
|
20230829,190200,377740450,20950,20950,20950,20950,0
|
|
20230829,190100,377740450,20950,20950,20950,20950,0
|
|
20230829,190000,377740450,20950,20950,20950,20950,0
|
|
20230829,185900,377740450,20950,20950,20950,20950,0
|
|
20230829,185800,377740450,20950,20950,20950,20950,0
|
|
20230829,185700,377740450,20950,20950,20950,20950,0
|
|
20230829,185600,377740450,20950,20950,20950,20950,0
|
|
20230829,185500,377740450,20950,20950,20950,20950,0
|
|
20230829,185400,377740450,20950,20950,20950,20950,0
|
|
20230829,185300,377740450,20950,20950,20950,20950,822
|
|
20230829,185200,377740450,20950,20950,20950,20950,0
|
|
20230829,185100,377740450,20950,20950,20950,20950,0
|
|
20230829,185000,377740450,20950,20950,20950,20950,0
|
|
20230829,184900,377740450,20950,20950,20950,20950,0
|
|
20230829,184800,377740450,20950,20950,20950,20950,0
|
|
20230829,184700,377740450,20950,20950,20950,20950,0
|
|
20230829,184600,377740450,20950,20950,20950,20950,0
|
|
20230829,184500,377740450,20950,20950,20950,20950,0
|
|
20230829,184400,377740450,20950,20950,20950,20950,0
|
|
20230829,184300,377740450,20950,20950,20950,20950,0
|
|
20230829,184200,377740450,20950,20950,20950,20950,0
|
|
20230829,184100,377740450,20950,20950,20950,20950,0
|
|
20230829,184000,377740450,20950,20950,20950,20950,0
|
|
20230829,183900,377740450,20950,20950,20950,20950,0
|
|
20230829,183800,377740450,20950,20950,20950,20950,0
|
|
20230829,183700,377740450,20950,20950,20950,20950,0
|
|
20230829,183600,377740450,20950,20950,20950,20950,0
|
|
20230829,183500,377740450,20950,20950,20950,20950,0
|
|
20230829,183400,377740450,20950,20950,20950,20950,0
|
|
20230829,183300,377740450,20950,20950,20950,20950,0
|
|
20230829,183200,377740450,20950,20950,20950,20950,0
|
|
20230829,183100,377740450,20950,20950,20950,20950,0
|
|
20230829,183000,377740450,20950,20950,20950,20950,0
|
|
20230829,182900,377740450,20950,20950,20950,20950,0
|
|
20230829,182800,377740450,20950,20950,20950,20950,0
|
|
20230829,182700,377740450,20950,20950,20950,20950,0
|
|
20230829,182600,377740450,20950,20950,20950,20950,0
|
|
20230829,182500,377740450,20950,20950,20950,20950,0
|
|
20230829,182400,377740450,20950,20950,20950,20950,0
|
|
20230829,182300,377740450,20950,20950,20950,20950,822
|
|
20230829,182200,377740450,20950,20950,20950,20950,0
|
|
20230829,182100,377740450,20950,20950,20950,20950,0
|
|
20230829,182000,377740450,20950,20950,20950,20950,0
|
|
20230829,181900,377740450,20950,20950,20950,20950,0
|
|
20230829,181800,377740450,20950,20950,20950,20950,0
|
|
20230829,181700,377740450,20950,20950,20950,20950,0
|
|
20230829,181600,377740450,20950,20950,20950,20950,0
|
|
20230829,181500,377740450,20950,20950,20950,20950,0
|
|
20230829,181400,377740450,20950,20950,20950,20950,0
|
|
20230829,181300,377740450,20950,20950,20950,20950,0
|
|
20230829,181200,377740450,20950,20950,20950,20950,0
|
|
20230829,181100,377740450,20950,20950,20950,20950,0
|
|
20230829,181000,377740450,20950,20950,20950,20950,0
|
|
20230829,180900,377740450,20950,20950,20950,20950,0
|
|
20230829,180800,377740450,20950,20950,20950,20950,0
|
|
20230829,180700,377740450,20950,20950,20950,20950,0
|
|
20230829,180600,377740450,20950,20950,20950,20950,0
|
|
20230829,180500,377740450,20950,20950,20950,20950,0
|
|
20230829,180400,377740450,20950,20950,20950,20950,0
|
|
20230829,180300,377740450,20950,20950,20950,20950,0
|
|
20230829,180200,377740450,20950,20950,20950,20950,0
|
|
20230829,180100,377740450,20950,20950,20950,20950,0
|
|
20230829,180000,377740450,20950,20950,20950,20950,0
|
|
20230829,175900,377740450,20950,20950,20950,20950,0
|
|
20230829,175800,377740450,20950,20950,20950,20950,0
|
|
20230829,175700,377740450,20950,20950,20950,20950,0
|
|
20230829,175600,377740450,20950,20950,20950,20950,0
|
|
20230829,175500,377740450,20950,20950,20950,20950,0
|
|
20230829,175400,377740450,20950,20950,20950,20950,0
|
|
20230829,175300,377740450,20950,20950,20950,20950,822
|
|
20230829,175200,377740450,20950,20950,20950,20950,0
|
|
20230829,175100,377740450,20950,20950,20950,20950,0
|
|
20230829,175000,377740450,20950,20950,20950,20950,0
|
|
20230829,174900,377740450,20950,20950,20950,20950,0
|
|
20230829,174800,377740450,20950,20950,20950,20950,0
|
|
20230829,174700,377740450,20950,20950,20950,20950,0
|
|
20230829,174600,377740450,20950,20950,20950,20950,0
|
|
20230829,174500,377740450,20950,20950,20950,20950,0
|
|
20230829,174400,377740450,20950,20950,20950,20950,0
|
|
20230829,174300,377740450,20950,20950,20950,20950,0
|
|
20230829,174200,377740450,20950,20950,20950,20950,0
|
|
20230829,174100,377740450,20950,20950,20950,20950,0
|
|
20230829,174000,377740450,20950,20950,20950,20950,0
|
|
20230829,173900,377740450,20950,20950,20950,20950,0
|
|
20230829,173800,377740450,20950,20950,20950,20950,0
|
|
20230829,173700,377740450,20950,20950,20950,20950,0
|
|
20230829,173600,377740450,20950,20950,20950,20950,0
|
|
20230829,173500,377740450,20950,20950,20950,20950,0
|
|
20230829,173400,377740450,20950,20950,20950,20950,0
|
|
20230829,173300,377740450,20950,20950,20950,20950,0
|
|
20230829,173200,377740450,20950,20950,20950,20950,0
|
|
20230829,173100,377740450,20950,20950,20950,20950,0
|
|
20230829,173000,377740450,20950,20950,20950,20950,0
|
|
20230829,172900,377740450,20950,20950,20950,20950,0
|
|
20230829,172800,377740450,20950,20950,20950,20950,0
|
|
20230829,172700,377740450,20950,20950,20950,20950,0
|
|
20230829,172600,377740450,20950,20950,20950,20950,0
|
|
20230829,172500,377740450,20950,20950,20950,20950,0
|
|
20230829,172400,377740450,20950,20950,20950,20950,0
|
|
20230829,172300,377740450,20950,20950,20950,20950,822
|
|
20230829,172200,377740450,20950,20950,20950,20950,0
|
|
20230829,172100,377740450,20950,20950,20950,20950,0
|
|
20230829,172000,377740450,20950,20950,20950,20950,0
|
|
20230829,171900,377740450,20950,20950,20950,20950,0
|
|
20230829,171800,377740450,20950,20950,20950,20950,0
|
|
20230829,171700,377740450,20950,20950,20950,20950,0
|
|
20230829,171600,377740450,20950,20950,20950,20950,0
|
|
20230829,171500,377740450,20950,20950,20950,20950,0
|
|
20230829,171400,377740450,20950,20950,20950,20950,0
|
|
20230829,171300,377740450,20950,20950,20950,20950,0
|
|
20230829,171200,377740450,20950,20950,20950,20950,0
|
|
20230829,171100,377740450,20950,20950,20950,20950,0
|
|
20230829,171000,377740450,20950,20950,20950,20950,0
|
|
20230829,170900,377740450,20950,20950,20950,20950,0
|
|
20230829,170800,377740450,20950,20950,20950,20950,0
|
|
20230829,170700,377740450,20950,20950,20950,20950,0
|
|
20230829,170600,377740450,20950,20950,20950,20950,0
|
|
20230829,170500,377740450,20950,20950,20950,20950,0
|
|
20230829,170400,377740450,20950,20950,20950,20950,0
|
|
20230829,170300,377740450,20950,20950,20950,20950,0
|
|
20230829,170200,377740450,20950,20950,20950,20950,0
|
|
20230829,170100,377740450,20950,20950,20950,20950,0
|
|
20230829,170000,377740450,20950,20950,20950,20950,0
|
|
20230829,165900,377740450,20950,20950,20950,20950,0
|
|
20230829,165800,377740450,20950,20950,20950,20950,0
|
|
20230829,165700,377740450,20950,20950,20950,20950,0
|
|
20230829,165600,377740450,20950,20950,20950,20950,0
|
|
20230829,165500,377740450,20950,20950,20950,20950,0
|
|
20230829,165400,377740450,20950,20950,20950,20950,0
|
|
20230829,165300,377740450,20950,20950,20950,20950,822
|
|
20230829,165200,377740450,20950,20950,20950,20950,0
|
|
20230829,165100,377740450,20950,20950,20950,20950,0
|
|
20230829,165000,377740450,20950,20950,20950,20950,0
|
|
20230829,164900,377740450,20950,20950,20950,20950,0
|
|
20230829,164800,377740450,20950,20950,20950,20950,0
|
|
20230829,164700,377740450,20950,20950,20950,20950,0
|
|
20230829,164600,377740450,20950,20950,20950,20950,0
|
|
20230829,164500,377740450,20950,20950,20950,20950,0
|
|
20230829,164400,377740450,20950,20950,20950,20950,0
|
|
20230829,164300,377740450,20950,20950,20950,20950,0
|
|
20230829,164200,377740450,20950,20950,20950,20950,0
|
|
20230829,164100,377740450,20950,20950,20950,20950,0
|
|
20230829,164000,377740450,20950,20950,20950,20950,0
|
|
20230829,163900,377740450,20950,20950,20950,20950,0
|
|
20230829,163800,377740450,20950,20950,20950,20950,0
|
|
20230829,163700,377740450,20950,20950,20950,20950,0
|
|
20230829,163600,377740450,20950,20950,20950,20950,0
|
|
20230829,163500,377740450,20950,20950,20950,20950,0
|
|
20230829,163400,377740450,20950,20950,20950,20950,0
|
|
20230829,163300,377740450,20950,20950,20950,20950,0
|
|
20230829,163200,377740450,20950,20950,20950,20950,0
|
|
20230829,163100,377740450,20950,20950,20950,20950,0
|
|
20230829,163000,377740450,20950,20950,20950,20950,0
|
|
20230829,162900,377740450,20950,20950,20950,20950,0
|
|
20230829,162800,377740450,20950,20950,20950,20950,0
|
|
20230829,162700,377740450,20950,20950,20950,20950,0
|
|
20230829,162600,377740450,20950,20950,20950,20950,0
|
|
20230829,162500,377740450,20950,20950,20950,20950,0
|
|
20230829,162400,377740450,20950,20950,20950,20950,0
|
|
20230829,162300,377740450,20950,20950,20950,20950,822
|
|
20230829,162200,377740450,20950,20950,20950,20950,0
|
|
20230829,162100,377740450,20950,20950,20950,20950,0
|
|
20230829,162000,377740450,20950,20950,20950,20950,0
|
|
20230829,161900,377740450,20950,20950,20950,20950,0
|
|
20230829,161800,377740450,20950,20950,20950,20950,0
|
|
20230829,161700,377740450,20950,20950,20950,20950,0
|
|
20230829,161600,377740450,20950,20950,20950,20950,0
|
|
20230829,161500,377740450,20950,20950,20950,20950,0
|
|
20230829,161400,377740450,20950,20950,20950,20950,0
|
|
20230829,161300,377740450,20950,20950,20950,20950,0
|
|
20230829,161200,377740450,20950,20950,20950,20950,0
|
|
20230829,161100,377740450,20950,20950,20950,20950,0
|
|
20230829,161000,377740450,20950,20950,20950,20950,0
|
|
20230829,160900,377740450,20950,20950,20950,20950,0
|
|
20230829,160800,377740450,20950,20950,20950,20950,0
|
|
20230829,160700,377740450,20950,20950,20950,20950,0
|
|
20230829,160600,377740450,20950,20950,20950,20950,0
|
|
20230829,160500,377740450,20950,20950,20950,20950,0
|
|
20230829,160400,377740450,20950,20950,20950,20950,0
|
|
20230829,160300,377740450,20950,20950,20950,20950,0
|
|
20230829,160200,377740450,20950,20950,20950,20950,0
|
|
20230829,160100,377740450,20950,20950,20950,20950,0
|
|
20230829,160000,377740450,20950,20950,20950,20950,0
|
|
20230829,155900,377740450,20950,20950,20950,20950,0
|
|
20230829,155800,377740450,20950,20950,20950,20950,0
|
|
20230829,155700,377740450,20950,20950,20950,20950,0
|
|
20230829,155600,377740450,20950,20950,20950,20950,0
|
|
20230829,155500,377740450,20950,20950,20950,20950,0
|
|
20230829,155400,377740450,20950,20950,20950,20950,0
|
|
20230829,155300,377740450,20950,20950,20950,20950,822
|
|
20230829,155200,377740450,20950,20950,20950,20950,0
|
|
20230829,155100,377740450,20950,20950,20950,20950,0
|
|
20230829,155000,377740450,20950,20950,20950,20950,0
|
|
20230829,154900,377740450,20950,20950,20950,20950,0
|
|
20230829,154800,377740450,20950,20950,20950,20950,0
|
|
20230829,154700,377740450,20950,20950,20950,20950,0
|
|
20230829,154600,377740450,20950,20950,20950,20950,0
|
|
20230829,154500,377740450,20950,20950,20950,20950,0
|
|
20230829,154400,377740450,20950,20950,20950,20950,0
|
|
20230829,154300,377740450,20950,20950,20950,20950,0
|
|
20230829,154200,377740450,20950,20950,20950,20950,0
|
|
20230829,154100,377740450,20950,20950,20950,20950,0
|
|
20230829,154000,377740450,20950,20950,20950,20950,0
|
|
20230829,153900,377740450,20950,20950,20950,20950,0
|
|
20230829,153800,377740450,20950,20950,20950,20950,0
|
|
20230829,153700,377740450,20950,20950,20950,20950,0
|
|
20230829,153600,377740450,20950,20950,20950,20950,0
|
|
20230829,153500,377740450,20950,20950,20950,20950,0
|
|
20230829,153400,377740450,20950,20950,20950,20950,0
|
|
20230829,153300,377740450,20950,20950,20950,20950,0
|
|
20230829,153200,377740450,20950,20950,20950,20950,0
|
|
20230829,153100,377740450,20950,20950,20950,20950,0
|
|
20230829,153000,377740450,20950,20950,20950,20950,822
|
|
20230829,152900,360519550,21000,21000,21000,21000,0
|
|
20230829,152800,360519550,21000,21000,21000,21000,0
|
|
20230829,152700,360519550,21000,21000,21000,21000,0
|
|
20230829,152600,360519550,21000,21000,21000,21000,0
|
|
20230829,152500,360519550,21000,21000,21000,21000,0
|
|
20230829,152400,360519550,21000,21000,21000,21000,0
|
|
20230829,152300,360519550,21000,21000,21000,21000,0
|
|
20230829,152200,360519550,21000,21000,21000,21000,0
|
|
20230829,152100,360519550,21000,21000,21000,21000,0
|
|
20230829,152000,360519550,21000,21000,21000,21000,0
|
|
20230829,151900,360519550,21000,21000,21000,21000,83
|
|
20230829,151800,358776550,20950,21000,21000,20950,9
|
|
20230829,151700,358587800,20950,20950,20950,20950,2
|
|
20230829,151600,358545900,20950,20950,20950,20950,4
|
|
20230829,151500,358462100,20950,21000,21000,20950,8
|
|
20230829,151400,358294350,20950,20950,20950,20950,9
|
|
20230829,151300,358105800,20950,21000,21050,20950,42
|
|
20230829,151200,357225250,20950,20950,20950,20950,1
|
|
20230829,151100,357204300,20950,21000,21000,20950,201
|
|
20230829,151000,352993300,20950,20950,20950,20950,0
|
|
20230829,150900,352993300,20950,20950,20950,20950,101
|
|
20230829,150800,350877350,20950,20950,20950,20950,1
|
|
20230829,150700,350856400,21000,21000,21000,21000,188
|
|
20230829,150600,346908400,21000,21000,21000,21000,1
|
|
20230829,150500,346887400,21000,21000,21000,21000,21
|
|
20230829,150400,346446400,21000,21000,21000,21000,0
|
|
20230829,150300,346446400,21000,21000,21000,21000,18
|
|
20230829,150200,346068400,21000,21050,21050,21000,6
|
|
20230829,150100,345942150,21000,21000,21000,21000,1
|
|
20230829,150000,345921150,21000,21000,21050,21000,11
|
|
20230829,145900,345690100,21000,21000,21000,21000,71
|
|
20230829,145800,344199100,21000,21000,21000,21000,0
|
|
20230829,145700,344199100,21000,21000,21000,21000,1
|
|
20230829,145600,344178100,21000,21000,21000,21000,1
|
|
20230829,145500,344157100,21000,21000,21000,21000,25
|
|
20230829,145400,343632100,21000,21000,21000,21000,6
|
|
20230829,145300,343506100,21000,21000,21000,21000,1
|
|
20230829,145200,343485100,21000,21000,21000,21000,0
|
|
20230829,145100,343485100,21000,21000,21000,21000,6
|
|
20230829,145000,343359100,21000,21000,21000,21000,1
|
|
20230829,144900,343338100,21000,21050,21050,21000,6
|
|
20230829,144800,343211850,21000,21000,21000,21000,1
|
|
20230829,144700,343190850,21000,21000,21000,21000,1
|
|
20230829,144600,343169850,21000,21000,21000,21000,0
|
|
20230829,144500,343169850,21000,21000,21000,21000,1
|
|
20230829,144400,343148850,21000,21000,21000,21000,14
|
|
20230829,144300,342854850,21000,21000,21000,21000,1
|
|
20230829,144200,342833850,21000,21000,21000,21000,1
|
|
20230829,144100,342812850,21000,21000,21000,21000,1
|
|
20230829,144000,342791850,21000,21000,21000,21000,1
|
|
20230829,143900,342770850,21000,21050,21050,21000,21
|
|
20230829,143800,342328850,21050,21000,21050,21000,21
|
|
20230829,143700,341886850,21000,21000,21000,21000,1
|
|
20230829,143600,341865850,21000,21000,21000,21000,1
|
|
20230829,143500,341844850,21000,21000,21000,21000,1
|
|
20230829,143400,341823850,21000,21000,21000,21000,1
|
|
20230829,143300,341802850,21000,21000,21000,21000,0
|
|
20230829,143200,341802850,21000,21000,21000,21000,1
|
|
20230829,143100,341781850,21000,21050,21050,21000,4
|
|
20230829,143000,341697700,21000,21000,21000,21000,1
|
|
20230829,142900,341676700,21000,21000,21000,21000,1
|
|
20230829,142800,341655700,21000,21000,21000,21000,97
|
|
20230829,142700,339618700,21000,21000,21000,21000,0
|
|
20230829,142600,339618700,21000,21000,21000,21000,1
|
|
20230829,142500,339597700,21000,21000,21000,21000,1
|
|
20230829,142400,339576700,21000,21000,21000,21000,1
|
|
20230829,142300,339555700,21000,21000,21000,21000,1
|
|
20230829,142200,339534700,21000,21000,21000,21000,1
|
|
20230829,142100,339513700,21000,21050,21050,21000,505
|
|
20230829,142000,328908450,21050,21050,21050,21000,34
|
|
20230829,141900,328192800,21050,21050,21050,21000,30
|
|
20230829,141800,327561350,21050,21000,21050,21000,11
|
|
20230829,141700,327329850,21000,21000,21000,21000,1
|
|
20230829,141600,327308850,21000,21000,21000,21000,1
|
|
20230829,141500,327287850,21000,21000,21000,21000,0
|
|
20230829,141400,327287850,21000,21000,21000,21000,1
|
|
20230829,141300,327266850,21000,21000,21000,21000,301
|
|
20230829,141200,320945850,21000,21000,21000,21000,1
|
|
20230829,141100,320924850,21000,21000,21000,21000,1
|
|
20230829,141000,320903850,21000,21000,21000,21000,1
|
|
20230829,140900,320882850,21000,21000,21000,21000,0
|
|
20230829,140800,320882850,21000,21000,21000,21000,1
|
|
20230829,140700,320861850,21000,21050,21050,21000,2
|
|
20230829,140600,320819800,21050,21050,21050,21050,1
|
|
20230829,140500,320798750,21050,21050,21050,21050,1
|
|
20230829,140400,320777700,21050,21050,21050,21050,1
|
|
20230829,140300,320756650,21050,21050,21050,21050,0
|
|
20230829,140200,320756650,21050,21050,21050,21050,1
|
|
20230829,140100,320735600,21050,21050,21050,21050,1
|
|
20230829,140000,320714550,21050,21050,21050,21050,103
|
|
20230829,135900,318546400,21050,21050,21050,21050,1
|
|
20230829,135800,318525350,21050,21050,21050,21050,20
|
|
20230829,135700,318104350,21050,21050,21050,21050,0
|
|
20230829,135600,318104350,21050,21050,21050,21050,1
|
|
20230829,135500,318083300,21050,21050,21050,21050,0
|
|
20230829,135400,318083300,21050,21050,21050,21050,0
|
|
20230829,135300,318083300,21050,21050,21050,21050,0
|
|
20230829,135200,318083300,21050,21050,21050,21050,0
|
|
20230829,135100,318083300,21050,21050,21050,21050,0
|
|
20230829,135000,318083300,21050,21050,21050,21050,10
|
|
20230829,134900,317872800,21050,21050,21050,21050,0
|
|
20230829,134800,317872800,21050,21050,21050,21050,0
|
|
20230829,134700,317872800,21050,21050,21050,21050,0
|
|
20230829,134600,317872800,21050,21050,21050,21050,0
|
|
20230829,134500,317872800,21050,21050,21050,21050,0
|
|
20230829,134400,317872800,21050,21050,21050,21050,0
|
|
20230829,134300,317872800,21050,21050,21050,21050,0
|
|
20230829,134200,317872800,21050,21050,21050,21050,0
|
|
20230829,134100,317872800,21050,21050,21050,21050,0
|
|
20230829,134000,317872800,21050,21050,21050,21050,0
|
|
20230829,133900,317872800,21050,21050,21050,21050,21
|
|
20230829,133800,317430750,21050,21050,21050,21050,0
|
|
20230829,133700,317430750,21050,21050,21050,21050,0
|
|
20230829,133600,317430750,21050,21050,21050,21050,30
|
|
20230829,133500,316799250,21050,21050,21050,21050,0
|
|
20230829,133400,316799250,21050,21050,21050,21050,0
|
|
20230829,133300,316799250,21050,21050,21050,21050,0
|
|
20230829,133200,316799250,21050,21050,21050,21050,0
|
|
20230829,133100,316799250,21050,21050,21050,21050,0
|
|
20230829,133000,316799250,21050,21050,21050,21050,0
|
|
20230829,132900,316799250,21050,21050,21050,21050,0
|
|
20230829,132800,316799250,21050,21050,21050,21050,10
|
|
20230829,132700,316588750,21050,21050,21050,21050,0
|
|
20230829,132600,316588750,21050,21050,21050,21050,10
|
|
20230829,132500,316378250,21050,21050,21050,21050,35
|
|
20230829,132400,315641500,21050,21050,21050,21050,0
|
|
20230829,132300,315641500,21050,21050,21050,21050,0
|
|
20230829,132200,315641500,21050,21050,21050,21050,25
|
|
20230829,132100,315115250,21050,21050,21050,21050,40
|
|
20230829,132000,314273250,21050,21050,21050,21050,0
|
|
20230829,131900,314273250,21050,21050,21050,21050,0
|
|
20230829,131800,314273250,21050,21050,21050,21050,0
|
|
20230829,131700,314273250,21050,21050,21050,21050,1
|
|
20230829,131600,314252200,21000,21000,21000,21000,46
|
|
20230829,131500,313286200,21050,21050,21050,21050,0
|
|
20230829,131400,313286200,21050,21050,21050,21050,5
|
|
20230829,131300,313180950,21050,21050,21050,21050,48
|
|
20230829,131200,312170550,21000,21000,21000,21000,0
|
|
20230829,131100,312170550,21000,21000,21000,21000,0
|
|
20230829,131000,312170550,21000,21000,21000,21000,8
|
|
20230829,130900,312002550,21000,21000,21000,21000,0
|
|
20230829,130800,312002550,21000,21000,21000,21000,0
|
|
20230829,130700,312002550,21000,21000,21000,21000,0
|
|
20230829,130600,312002550,21000,21000,21000,21000,0
|
|
20230829,130500,312002550,21000,21000,21000,21000,0
|
|
20230829,130400,312002550,21000,21050,21050,21000,20
|
|
20230829,130300,311582500,21050,21050,21050,21050,0
|
|
20230829,130200,311582500,21050,21050,21050,21050,0
|
|
20230829,130100,311582500,21050,21050,21050,21050,0
|
|
20230829,130000,311582500,21050,21050,21050,21050,0
|
|
20230829,125900,311582500,21050,21050,21050,21050,0
|
|
20230829,125800,311582500,21050,21050,21050,21050,0
|
|
20230829,125700,311582500,21050,21050,21050,21050,0
|
|
20230829,125600,311582500,21050,21050,21050,21050,0
|
|
20230829,125500,311582500,21050,21050,21050,21050,0
|
|
20230829,125400,311582500,21050,21050,21050,21050,0
|
|
20230829,125300,311582500,21050,21050,21050,21050,0
|
|
20230829,125200,311582500,21050,21050,21050,21050,0
|
|
20230829,125100,311582500,21050,21050,21050,21050,0
|
|
20230829,125000,311582500,21050,21050,21050,21050,0
|
|
20230829,124900,311582500,21050,21050,21050,21050,0
|
|
20230829,124800,311582500,21050,21000,21050,21000,274
|
|
20230829,124700,305815500,21000,21000,21000,21000,0
|
|
20230829,124600,305815500,21000,21000,21000,21000,0
|
|
20230829,124500,305815500,21000,21000,21000,21000,286
|
|
20230829,124400,299809500,21000,21000,21000,21000,0
|
|
20230829,124300,299809500,21000,21000,21000,21000,0
|
|
20230829,124200,299809500,21000,21000,21000,21000,0
|
|
20230829,124100,299809500,21000,21000,21000,21000,25
|
|
20230829,124000,299284500,21000,21000,21000,21000,0
|
|
20230829,123900,299284500,21000,21000,21000,21000,0
|
|
20230829,123800,299284500,21000,21000,21000,21000,76
|
|
20230829,123700,297688500,21050,21050,21050,21050,7
|
|
20230829,123600,297541150,21000,21000,21000,21000,0
|
|
20230829,123500,297541150,21000,21000,21000,21000,0
|
|
20230829,123400,297541150,21000,21050,21050,21000,81
|
|
20230829,123300,295838750,21050,21050,21050,21050,0
|
|
20230829,123200,295838750,21050,21050,21050,21050,180
|
|
20230829,123100,292049750,21050,21050,21050,21050,15
|
|
20230829,123000,291734000,21100,21100,21100,21100,0
|
|
20230829,122900,291734000,21100,21100,21100,21100,0
|
|
20230829,122800,291734000,21100,21100,21100,21100,0
|
|
20230829,122700,291734000,21100,21100,21100,21100,0
|
|
20230829,122600,291734000,21100,21100,21100,21100,0
|
|
20230829,122500,291734000,21100,21100,21100,21100,0
|
|
20230829,122400,291734000,21100,21100,21100,21100,300
|
|
20230829,122300,285404000,21100,21100,21100,21100,0
|
|
20230829,122200,285404000,21100,21100,21100,21100,0
|
|
20230829,122100,285404000,21100,21100,21100,21100,1
|
|
20230829,122000,285382900,21000,21000,21000,21000,0
|
|
20230829,121900,285382900,21000,21000,21000,21000,0
|
|
20230829,121800,285382900,21000,21000,21000,21000,0
|
|
20230829,121700,285382900,21000,21050,21050,21000,591
|
|
20230829,121600,272957850,21000,21000,21000,21000,0
|
|
20230829,121500,272957850,21000,21000,21000,21000,0
|
|
20230829,121400,272957850,21000,21000,21000,21000,0
|
|
20230829,121300,272957850,21000,21000,21000,21000,500
|
|
20230829,121200,262457850,21000,21000,21000,21000,0
|
|
20230829,121100,262457850,21000,21000,21000,21000,0
|
|
20230829,121000,262457850,21000,21000,21000,21000,0
|
|
20230829,120900,262457850,21000,21000,21000,21000,0
|
|
20230829,120800,262457850,21000,21000,21000,21000,0
|
|
20230829,120700,262457850,21000,21000,21000,21000,0
|
|
20230829,120600,262457850,21000,21000,21000,21000,0
|
|
20230829,120500,262457850,21000,21000,21000,21000,0
|
|
20230829,120400,262457850,21000,21000,21000,21000,0
|
|
20230829,120300,262457850,21000,21000,21000,21000,0
|
|
20230829,120200,262457850,21000,21000,21000,21000,0
|
|
20230829,120100,262457850,21000,21000,21000,21000,0
|
|
20230829,120000,262457850,21000,21000,21000,21000,0
|
|
20230829,115900,262457850,21000,21000,21000,21000,0
|
|
20230829,115800,262457850,21000,21000,21000,21000,0
|
|
20230829,115700,262457850,21000,21000,21000,21000,0
|
|
20230829,115600,262457850,21000,21000,21000,21000,0
|
|
20230829,115500,262457850,21000,21000,21000,21000,1
|
|
20230829,115400,262436850,21000,21000,21000,21000,0
|
|
20230829,115300,262436850,21000,21000,21000,21000,0
|
|
20230829,115200,262436850,21000,21000,21000,21000,0
|
|
20230829,115100,262436850,21000,21000,21000,21000,700
|
|
20230829,115000,247736850,21000,21000,21000,21000,0
|
|
20230829,114900,247736850,21000,21000,21000,21000,1
|
|
20230829,114800,247715850,21050,21050,21050,21050,4
|
|
20230829,114700,247631650,21050,21050,21050,21050,1
|
|
20230829,114600,247610600,21100,21100,21100,21100,108
|
|
20230829,114500,245331800,21100,21100,21100,21100,30
|
|
20230829,114400,244698800,21100,21100,21100,21100,40
|
|
20230829,114300,243854800,21050,21050,21050,21050,0
|
|
20230829,114200,243854800,21050,21050,21050,21050,0
|
|
20230829,114100,243854800,21050,21050,21050,21050,0
|
|
20230829,114000,243854800,21050,21050,21050,21050,0
|
|
20230829,113900,243854800,21050,21050,21050,21050,0
|
|
20230829,113800,243854800,21050,21050,21050,21050,0
|
|
20230829,113700,243854800,21050,21050,21050,21050,1
|
|
20230829,113600,243833750,21050,21050,21050,21050,0
|
|
20230829,113500,243833750,21050,21050,21050,21050,209
|
|
20230829,113400,239434300,21000,21000,21000,21000,0
|
|
20230829,113300,239434300,21000,21000,21000,21000,0
|
|
20230829,113200,239434300,21000,21000,21000,21000,0
|
|
20230829,113100,239434300,21000,21000,21000,21000,300
|
|
20230829,113000,233134300,21050,21050,21050,21050,0
|
|
20230829,112900,233134300,21050,21050,21050,21050,0
|
|
20230829,112800,233134300,21050,21050,21050,21050,0
|
|
20230829,112700,233134300,21050,21050,21050,21050,36
|
|
20230829,112600,232376500,21050,21050,21050,21050,0
|
|
20230829,112500,232376500,21050,21050,21050,21000,249
|
|
20230829,112400,227135100,21050,21050,21050,21050,0
|
|
20230829,112300,227135100,21050,21050,21050,21050,0
|
|
20230829,112200,227135100,21050,21050,21050,21050,0
|
|
20230829,112100,227135100,21050,21050,21050,21050,0
|
|
20230829,112000,227135100,21050,21050,21050,21050,0
|
|
20230829,111900,227135100,21050,21050,21050,21050,0
|
|
20230829,111800,227135100,21050,21050,21050,21050,0
|
|
20230829,111700,227135100,21050,21050,21050,21050,0
|
|
20230829,111600,227135100,21050,21100,21100,21050,583
|
|
20230829,111500,214862800,21050,21050,21050,21050,0
|
|
20230829,111400,214862800,21050,21050,21050,21050,0
|
|
20230829,111300,214862800,21050,21050,21050,21050,0
|
|
20230829,111200,214862800,21050,21050,21050,21050,0
|
|
20230829,111100,214862800,21050,21050,21050,21050,0
|
|
20230829,111000,214862800,21050,21050,21050,21050,0
|
|
20230829,110900,214862800,21050,21050,21050,21050,0
|
|
20230829,110800,214862800,21050,21050,21050,21000,974
|
|
20230829,110700,194386450,21100,21100,21100,21100,402
|
|
20230829,110600,185904250,21050,21050,21050,21050,0
|
|
20230829,110500,185904250,21050,21050,21050,21050,0
|
|
20230829,110400,185904250,21050,21050,21050,21050,0
|
|
20230829,110300,185904250,21050,21050,21050,21050,0
|
|
20230829,110200,185904250,21050,21050,21050,21050,0
|
|
20230829,110100,185904250,21050,21050,21050,21050,0
|
|
20230829,110000,185904250,21050,21050,21050,21050,0
|
|
20230829,105900,185904250,21050,21050,21050,21050,0
|
|
20230829,105800,185904250,21050,21050,21050,21050,0
|
|
20230829,105700,185904250,21050,21050,21050,21050,0
|
|
20230829,105600,185904250,21050,21050,21050,21050,0
|
|
20230829,105500,185904250,21050,21050,21050,21050,0
|
|
20230829,105400,185904250,21050,21050,21050,21050,350
|
|
20230829,105300,178536750,21100,21100,21100,21100,4
|
|
20230829,105200,178452350,21100,21100,21100,21100,3
|
|
20230829,105100,178389050,21050,21050,21050,21050,0
|
|
20230829,105000,178389050,21050,21050,21050,21050,0
|
|
20230829,104900,178389050,21050,21050,21050,21050,0
|
|
20230829,104800,178389050,21050,21050,21050,21050,10
|
|
20230829,104700,178178550,21050,21100,21100,21050,671
|
|
20230829,104600,164022950,21100,21100,21100,21100,0
|
|
20230829,104500,164022950,21100,21100,21100,21100,0
|
|
20230829,104400,164022950,21100,21100,21100,21100,5
|
|
20230829,104300,163917450,21100,21100,21100,21100,33
|
|
20230829,104200,163221150,21100,21100,21100,21100,167
|
|
20230829,104100,159697450,21050,21050,21050,21050,0
|
|
20230829,104000,159697450,21050,21050,21050,21050,0
|
|
20230829,103900,159697450,21050,21050,21050,21050,0
|
|
20230829,103800,159697450,21050,21150,21150,21050,595
|
|
20230829,103700,147157200,21100,21100,21100,21100,0
|
|
20230829,103600,147157200,21100,21100,21100,21100,407
|
|
20230829,103500,138569500,21100,21100,21100,21100,0
|
|
20230829,103400,138569500,21100,21100,21100,21100,1
|
|
20230829,103300,138548400,21100,21100,21100,21100,0
|
|
20230829,103200,138548400,21100,21100,21100,21100,100
|
|
20230829,103100,136438400,21100,21100,21100,21100,0
|
|
20230829,103000,136438400,21100,21100,21100,21100,0
|
|
20230829,102900,136438400,21100,21100,21100,21100,0
|
|
20230829,102800,136438400,21100,21100,21100,21100,20
|
|
20230829,102700,136016400,21100,21100,21100,21100,4
|
|
20230829,102600,135932000,21100,21100,21100,21100,303
|
|
20230829,102500,129538700,21150,21150,21150,21150,0
|
|
20230829,102400,129538700,21150,21150,21150,21150,0
|
|
20230829,102300,129538700,21150,21150,21150,21150,0
|
|
20230829,102200,129538700,21150,21150,21150,21150,2
|
|
20230829,102100,129496400,21150,21150,21150,21150,34
|
|
20230829,102000,128777300,21150,21150,21150,21150,23
|
|
20230829,101900,128290850,21150,21150,21150,21150,0
|
|
20230829,101800,128290850,21150,21150,21150,21150,5
|
|
20230829,101700,128185100,21150,21150,21150,21150,0
|
|
20230829,101600,128185100,21150,21100,21150,21100,13
|
|
20230829,101500,127910650,21150,21150,21150,21150,0
|
|
20230829,101400,127910650,21150,21150,21150,21150,0
|
|
20230829,101300,127910650,21150,21150,21150,21150,10
|
|
20230829,101200,127699150,21100,21100,21100,21100,5
|
|
20230829,101100,127593650,21100,21100,21100,21100,0
|
|
20230829,101000,127593650,21100,21100,21100,21100,50
|
|
20230829,100900,126538650,21150,21150,21150,21150,0
|
|
20230829,100800,126538650,21150,21150,21150,21100,269
|
|
20230829,100700,120850800,21150,21150,21150,21150,0
|
|
20230829,100600,120850800,21150,21150,21150,21150,0
|
|
20230829,100500,120850800,21150,21150,21150,21150,0
|
|
20230829,100400,120850800,21150,21150,21150,21150,0
|
|
20230829,100300,120850800,21150,21150,21150,21150,0
|
|
20230829,100200,120850800,21150,21150,21150,21150,0
|
|
20230829,100100,120850800,21150,21150,21150,21150,0
|
|
20230829,100000,120850800,21150,21150,21150,21150,36
|
|
20230829,095900,120089400,21150,21150,21150,21150,0
|
|
20230829,095800,120089400,21150,21200,21250,21150,1520
|
|
20230829,095700,87810450,21150,21150,21150,21150,661
|
|
20230829,095600,73830300,21150,21150,21150,21150,0
|
|
20230829,095500,73830300,21150,21150,21150,21150,5
|
|
20230829,095400,73724550,21150,21150,21150,21150,0
|
|
20230829,095300,73724550,21150,21150,21150,21150,0
|
|
20230829,095200,73724550,21150,21150,21150,21150,0
|
|
20230829,095100,73724550,21150,21150,21150,21150,0
|
|
20230829,095000,73724550,21150,21150,21150,21150,0
|
|
20230829,094900,73724550,21150,21200,21200,21150,23
|
|
20230829,094800,73237950,21200,21200,21200,21200,3
|
|
20230829,094700,73174350,21200,21200,21200,21200,3
|
|
20230829,094600,73110750,21200,21200,21200,21200,0
|
|
20230829,094500,73110750,21200,21200,21200,21200,161
|
|
20230829,094400,69697550,21250,21250,21250,21250,5
|
|
20230829,094300,69591300,21250,21200,21250,21200,593
|
|
20230829,094200,56994700,21200,21200,21200,21200,216
|
|
20230829,094100,52415500,21200,21200,21200,21200,3
|
|
20230829,094000,52351900,21200,21200,21200,21200,1
|
|
20230829,093900,52330700,21200,21200,21200,21200,0
|
|
20230829,093800,52330700,21200,21200,21200,21200,0
|
|
20230829,093700,52330700,21200,21200,21200,21200,135
|
|
20230829,093600,49468700,21200,21200,21200,21200,0
|
|
20230829,093500,49468700,21200,21200,21200,21200,328
|
|
20230829,093400,42515100,21200,21200,21200,21200,0
|
|
20230829,093300,42515100,21200,21200,21200,21200,20
|
|
20230829,093200,42091100,21200,21200,21200,21200,200
|
|
20230829,093100,37851100,21200,21200,21200,21200,0
|
|
20230829,093000,37851100,21200,21150,21200,21150,120
|
|
20230829,092900,35312900,21100,21100,21100,21100,0
|
|
20230829,092800,35312900,21100,21100,21100,21100,0
|
|
20230829,092700,35312900,21100,21200,21200,21100,182
|
|
20230829,092600,31467600,21200,21200,21200,21200,82
|
|
20230829,092500,29729200,21200,21200,21200,21200,210
|
|
20230829,092400,25277200,21200,21150,21200,21150,138
|
|
20230829,092300,22352400,21150,21150,21150,21150,0
|
|
20230829,092200,22352400,21150,21150,21150,21150,7
|
|
20230829,092100,22204350,21150,21150,21150,21150,265
|
|
20230829,092000,16599600,21100,21100,21100,21100,0
|
|
20230829,091900,16599600,21100,21100,21100,21100,1
|
|
20230829,091800,16578500,21100,21100,21100,21100,0
|
|
20230829,091700,16578500,21100,21100,21100,21100,268
|
|
20230829,091600,10923700,21100,21100,21100,21100,0
|
|
20230829,091500,10923700,21100,21100,21100,21100,0
|
|
20230829,091400,10923700,21100,21100,21100,21100,1
|
|
20230829,091300,10902600,21050,21050,21050,21050,2
|
|
20230829,091200,10860500,21050,21050,21050,21050,2
|
|
20230829,091100,10818400,21000,21000,21050,21000,155
|
|
20230829,091000,7560250,21000,21000,21000,21000,0
|
|
20230829,090900,7560250,21000,21000,21000,21000,0
|
|
20230829,090800,7560250,21000,21000,21000,21000,1
|
|
20230829,090700,7539250,21000,21000,21000,21000,7
|
|
20230829,090600,7392250,21000,21000,21000,21000,131
|
|
20230829,090500,4641250,21050,21000,21050,21000,117
|
|
20230829,090400,2184000,21000,21000,21000,21000,2
|
|
20230829,090300,2142000,21000,21000,21000,21000,0
|
|
20230829,090200,2142000,21000,21000,21000,21000,0
|
|
20230829,090100,2142000,21000,21000,21000,21000,102
|
|
20230829,090000,0,20850,20850,20850,20850,0
|