712 lines
38 KiB
CSV
712 lines
38 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230801,204900,3674399000,43200,43200,43200,43200,822
|
||
|
|
20230801,204800,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,204700,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,204600,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,204500,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,204400,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,204300,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,204200,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,204100,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,204000,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,203900,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,203800,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,203700,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,203600,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,203500,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,203400,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,203300,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,203200,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,203100,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,203000,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,202900,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,202800,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,202700,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,202600,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,202500,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,202400,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,202300,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,202200,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,202100,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,202000,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,201900,3674399000,43200,43200,43200,43200,822
|
||
|
|
20230801,201800,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,201700,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,201600,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,201500,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,201400,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,201300,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,201200,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,201100,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,201000,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,200900,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,200800,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,200700,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,200600,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,200500,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,200400,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,200300,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,200200,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,200100,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,200000,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,195900,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,195800,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,195700,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,195600,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,195500,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,195400,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,195300,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,195200,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,195100,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,195000,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,194900,3674399000,43200,43200,43200,43200,822
|
||
|
|
20230801,194800,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,194700,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,194600,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,194500,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,194400,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,194300,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,194200,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,194100,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,194000,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,193900,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,193800,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,193700,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,193600,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,193500,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,193400,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,193300,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,193200,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,193100,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,193000,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,192900,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,192800,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,192700,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,192600,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,192500,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,192400,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,192300,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,192200,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,192100,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,192000,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,191900,3674399000,43200,43200,43200,43200,822
|
||
|
|
20230801,191800,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,191700,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,191600,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,191500,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,191400,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,191300,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,191200,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,191100,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,191000,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,190900,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,190800,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,190700,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,190600,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,190500,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,190400,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,190300,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,190200,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,190100,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,190000,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,185900,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,185800,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,185700,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,185600,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,185500,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,185400,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,185300,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,185200,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,185100,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,185000,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,184900,3674399000,43200,43200,43200,43200,822
|
||
|
|
20230801,184800,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,184700,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,184600,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,184500,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,184400,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,184300,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,184200,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,184100,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,184000,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,183900,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,183800,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,183700,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,183600,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,183500,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,183400,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,183300,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,183200,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,183100,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,183000,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,182900,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,182800,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,182700,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,182600,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,182500,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,182400,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,182300,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,182200,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,182100,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,182000,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,181900,3674399000,43200,43200,43200,43200,822
|
||
|
|
20230801,181800,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,181700,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,181600,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,181500,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,181400,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,181300,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,181200,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,181100,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,181000,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,180900,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,180800,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,180700,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,180600,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,180500,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,180400,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,180300,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,180200,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,180100,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,180000,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,175900,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,175800,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,175700,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,175600,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,175500,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,175400,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,175300,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,175200,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,175100,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,175000,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,174900,3674399000,43200,43200,43200,43200,822
|
||
|
|
20230801,174800,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,174700,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,174600,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,174500,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,174400,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,174300,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,174200,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,174100,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,174000,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,173900,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,173800,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,173700,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,173600,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,173500,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,173400,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,173300,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,173200,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,173100,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,173000,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,172900,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,172800,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,172700,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,172600,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,172500,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,172400,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,172300,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,172200,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,172100,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,172000,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,171900,3674399000,43200,43200,43200,43200,822
|
||
|
|
20230801,171800,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,171700,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,171600,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,171500,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,171400,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,171300,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,171200,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,171100,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,171000,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,170900,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,170800,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,170700,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,170600,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,170500,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,170400,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,170300,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,170200,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,170100,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,170000,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,165900,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,165800,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,165700,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,165600,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,165500,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,165400,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,165300,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,165200,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,165100,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,165000,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,164900,3674399000,43200,43200,43200,43200,822
|
||
|
|
20230801,164800,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,164700,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,164600,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,164500,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,164400,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,164300,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,164200,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,164100,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,164000,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,163900,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,163800,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,163700,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,163600,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,163500,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,163400,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,163300,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,163200,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,163100,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,163000,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,162900,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,162800,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,162700,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,162600,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,162500,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,162400,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,162300,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,162200,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,162100,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,162000,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,161900,3674399000,43200,43200,43200,43200,822
|
||
|
|
20230801,161800,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,161700,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,161600,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,161500,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,161400,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,161300,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,161200,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,161100,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,161000,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,160900,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,160800,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,160700,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,160600,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,160500,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,160400,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,160300,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,160200,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,160100,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,160000,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,155900,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,155800,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,155700,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,155600,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,155500,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,155400,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,155300,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,155200,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,155100,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,155000,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,154900,3674399000,43200,43200,43200,43200,822
|
||
|
|
20230801,154800,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,154700,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,154600,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,154500,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,154400,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,154300,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,154200,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,154100,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,154000,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,153900,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,153800,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,153700,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,153600,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,153500,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,153400,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,153300,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,153200,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,153100,3674399000,43200,43200,43200,43200,0
|
||
|
|
20230801,153000,3674399000,43200,43200,43200,43200,822
|
||
|
|
20230801,152900,3638888600,43200,43200,43200,43200,0
|
||
|
|
20230801,152800,3638888600,43200,43200,43200,43200,0
|
||
|
|
20230801,152700,3638888600,43200,43200,43200,43200,0
|
||
|
|
20230801,152600,3638888600,43200,43200,43200,43200,0
|
||
|
|
20230801,152500,3638888600,43200,43200,43200,43200,0
|
||
|
|
20230801,152400,3638888600,43200,43200,43200,43200,0
|
||
|
|
20230801,152300,3638888600,43200,43200,43200,43200,0
|
||
|
|
20230801,152200,3638888600,43200,43200,43200,43200,0
|
||
|
|
20230801,152100,3638888600,43200,43200,43200,43200,0
|
||
|
|
20230801,152000,3638888600,43200,43200,43200,43200,0
|
||
|
|
20230801,151900,3638888600,43200,43200,43200,43150,200
|
||
|
|
20230801,151800,3630258150,43150,43150,43150,43150,313
|
||
|
|
20230801,151700,3616752200,43100,43150,43200,43100,306
|
||
|
|
20230801,151600,3603553950,43200,43150,43200,43150,64
|
||
|
|
20230801,151500,3600791700,43150,43200,43200,43150,85
|
||
|
|
20230801,151400,3597123200,43150,43250,43250,43150,395
|
||
|
|
20230801,151300,3580075650,43150,43150,43150,43100,522
|
||
|
|
20230801,151200,3557552350,43100,43150,43150,43100,24
|
||
|
|
20230801,151100,3556517800,43150,43150,43300,43150,337
|
||
|
|
20230801,151000,3541971300,43200,43100,43200,43100,217
|
||
|
|
20230801,150900,3532606400,43150,43150,43300,43100,490
|
||
|
|
20230801,150800,3511477500,43150,43150,43150,43150,22
|
||
|
|
20230801,150700,3510528200,43150,43150,43150,43150,76
|
||
|
|
20230801,150600,3507248800,43000,43050,43100,43000,495
|
||
|
|
20230801,150500,3485916100,43000,43000,43000,43000,150
|
||
|
|
20230801,150400,3479466100,43000,42950,43100,42950,184
|
||
|
|
20230801,150300,3471554250,42950,42950,42950,42950,20
|
||
|
|
20230801,150200,3470695250,42950,43050,43050,42950,338
|
||
|
|
20230801,150100,3456165650,43050,43000,43100,43000,102
|
||
|
|
20230801,150000,3451774600,43050,43000,43050,43000,19
|
||
|
|
20230801,145900,3450957100,43000,43000,43100,43000,93
|
||
|
|
20230801,145800,3446955400,43000,43050,43050,43000,118
|
||
|
|
20230801,145700,3441881100,43050,42900,43050,42900,342
|
||
|
|
20230801,145600,3427177100,43000,42950,43000,42900,650
|
||
|
|
20230801,145500,3399256850,43000,42950,43000,42950,105
|
||
|
|
20230801,145400,3394746850,42950,42950,42950,42950,116
|
||
|
|
20230801,145300,3389764650,42950,42950,42950,42950,170
|
||
|
|
20230801,145200,3382463150,43000,43000,43000,42950,89
|
||
|
|
20230801,145100,3378637100,42950,42950,42950,42950,60
|
||
|
|
20230801,145000,3376060100,42950,43000,43000,42950,17
|
||
|
|
20230801,144900,3375329400,43000,43000,43000,43000,132
|
||
|
|
20230801,144800,3369653400,43000,43000,43000,43000,178
|
||
|
|
20230801,144700,3361999400,43000,43050,43050,43000,34
|
||
|
|
20230801,144600,3360536800,43050,43050,43050,43000,74
|
||
|
|
20230801,144500,3357352900,43050,43050,43100,43050,68
|
||
|
|
20230801,144400,3354423500,43000,43000,43000,43000,57
|
||
|
|
20230801,144300,3351972500,43000,43100,43100,43000,250
|
||
|
|
20230801,144200,3341210550,43150,43050,43150,43000,137
|
||
|
|
20230801,144100,3335313350,43050,43050,43100,43050,236
|
||
|
|
20230801,144000,3325153400,43050,43050,43050,43050,62
|
||
|
|
20230801,143900,3322484300,43050,43100,43150,43050,123
|
||
|
|
20230801,143800,3317183900,43100,43100,43100,43100,29
|
||
|
|
20230801,143700,3315934000,43100,43100,43100,43100,55
|
||
|
|
20230801,143600,3313563500,43100,43100,43100,43100,42
|
||
|
|
20230801,143500,3311753300,43100,43100,43150,43100,30
|
||
|
|
20230801,143400,3310460150,43100,43100,43100,43100,49
|
||
|
|
20230801,143300,3308348250,43100,43100,43100,43100,39
|
||
|
|
20230801,143200,3306667350,43100,43100,43150,43100,31
|
||
|
|
20230801,143100,3305331000,43100,43100,43150,43100,89
|
||
|
|
20230801,143000,3301494250,43050,43050,43050,43050,20
|
||
|
|
20230801,142900,3300633250,43050,43100,43100,43050,140
|
||
|
|
20230801,142800,3294601500,43100,43150,43150,43100,48
|
||
|
|
20230801,142700,3292531400,43200,43050,43200,43050,42
|
||
|
|
20230801,142600,3290723150,43150,43100,43150,43050,140
|
||
|
|
20230801,142500,3284686850,43100,43100,43100,43100,21
|
||
|
|
20230801,142400,3283781750,43150,43150,43150,43150,8
|
||
|
|
20230801,142300,3283436550,43200,43300,43300,43200,130
|
||
|
|
20230801,142200,3277817450,43250,43300,43300,43250,51
|
||
|
|
20230801,142100,3275610550,43300,43250,43300,43250,28
|
||
|
|
20230801,142000,3274399200,43250,43300,43300,43250,132
|
||
|
|
20230801,141900,3268686800,43300,43350,43350,43300,230
|
||
|
|
20230801,141800,3258726050,43350,43350,43350,43350,26
|
||
|
|
20230801,141700,3257598950,43350,43350,43350,43350,133
|
||
|
|
20230801,141600,3251833400,43350,43350,43350,43350,27
|
||
|
|
20230801,141500,3250662950,43350,43550,43550,43350,63
|
||
|
|
20230801,141400,3247923400,43550,43400,43550,43400,124
|
||
|
|
20230801,141300,3242527550,43400,43400,43400,43400,21
|
||
|
|
20230801,141200,3241616150,43350,43350,43350,43350,76
|
||
|
|
20230801,141100,3238321550,43500,43350,43500,43350,146
|
||
|
|
20230801,141000,3231984750,43350,43350,43350,43350,29
|
||
|
|
20230801,140900,3230727600,43400,43350,43400,43350,90
|
||
|
|
20230801,140800,3226823000,43350,43350,43350,43350,72
|
||
|
|
20230801,140700,3223701800,43350,43400,43400,43350,38
|
||
|
|
20230801,140600,3222053850,43400,43400,43400,43400,118
|
||
|
|
20230801,140500,3216932650,43300,43350,43350,43250,137
|
||
|
|
20230801,140400,3210999800,43450,43450,43450,43450,65
|
||
|
|
20230801,140300,3208175550,43450,43500,43600,43450,107
|
||
|
|
20230801,140200,3203521650,43400,43400,43400,43400,20
|
||
|
|
20230801,140100,3202653650,43500,43450,43550,43450,331
|
||
|
|
20230801,140000,3188257050,43500,43450,43500,43450,122
|
||
|
|
20230801,135900,3182951150,43500,43250,43500,43250,90
|
||
|
|
20230801,135800,3179044350,43250,43300,43350,43200,132
|
||
|
|
20230801,135700,3173333400,43150,43150,43250,43150,174
|
||
|
|
20230801,135600,3165810400,43150,43150,43250,43150,40
|
||
|
|
20230801,135500,3164084200,43150,43150,43150,43150,70
|
||
|
|
20230801,135400,3161063700,43200,43150,43200,43150,8
|
||
|
|
20230801,135300,3160718350,43150,43150,43150,43150,52
|
||
|
|
20230801,135200,3158474550,43150,43150,43150,43150,224
|
||
|
|
20230801,135100,3148808950,43050,43250,43250,42900,971
|
||
|
|
20230801,135000,3107030100,43250,43350,43350,43250,212
|
||
|
|
20230801,134900,3097850900,43350,43350,43350,43350,78
|
||
|
|
20230801,134800,3094469600,43350,43350,43350,43350,8
|
||
|
|
20230801,134700,3094122800,43350,43350,43350,43350,55
|
||
|
|
20230801,134600,3091738550,43350,43400,43400,43350,155
|
||
|
|
20230801,134500,3085016000,43350,43350,43350,43350,60
|
||
|
|
20230801,134400,3082415000,43350,43400,43400,43350,112
|
||
|
|
20230801,134300,3077556900,43400,43450,43450,43400,144
|
||
|
|
20230801,134200,3071300150,43450,43450,43450,43400,119
|
||
|
|
20230801,134100,3066130850,43450,43500,43500,43450,317
|
||
|
|
20230801,134000,3052345200,43450,43400,43450,43400,853
|
||
|
|
20230801,133900,3015284650,43350,43350,43450,43350,64
|
||
|
|
20230801,133800,3012509950,43350,43450,43450,43350,98
|
||
|
|
20230801,133700,3008257350,43350,43300,43350,43250,161
|
||
|
|
20230801,133600,3001284050,43250,43200,43250,43200,135
|
||
|
|
20230801,133500,2995446550,43200,43200,43200,43200,53
|
||
|
|
20230801,133400,2993156950,43200,43100,43200,43100,260
|
||
|
|
20230801,133300,2981927150,43100,43200,43200,43100,149
|
||
|
|
20230801,133200,2975490850,43200,43200,43200,43200,62
|
||
|
|
20230801,133100,2972812450,43200,43200,43200,43200,70
|
||
|
|
20230801,133000,2969788450,43200,43150,43200,43150,119
|
||
|
|
20230801,132900,2964650450,43150,43050,43150,43050,27
|
||
|
|
20230801,132800,2963487400,43150,43050,43150,43050,151
|
||
|
|
20230801,132700,2956983050,42950,42950,42950,42950,80
|
||
|
|
20230801,132600,2953547050,42950,43000,43000,42950,190
|
||
|
|
20230801,132500,2945379000,43000,43050,43050,43000,405
|
||
|
|
20230801,132400,2927956300,43100,43050,43100,43050,66
|
||
|
|
20230801,132300,2925114500,43100,43150,43150,43100,319
|
||
|
|
20230801,132200,2911358750,43150,43150,43150,43150,74
|
||
|
|
20230801,132100,2908165650,43150,43200,43200,43150,81
|
||
|
|
20230801,132000,2904670000,43200,43250,43250,43200,234
|
||
|
|
20230801,131900,2894560650,43200,43250,43250,43200,111
|
||
|
|
20230801,131800,2889765200,43250,43300,43300,43250,161
|
||
|
|
20230801,131700,2882798000,43250,43250,43250,43250,76
|
||
|
|
20230801,131600,2879511000,43250,43350,43350,43250,157
|
||
|
|
20230801,131500,2872707950,43350,43300,43350,43300,34
|
||
|
|
20230801,131400,2871235100,43300,43300,43300,43300,128
|
||
|
|
20230801,131300,2865692700,43300,43450,43450,43300,36
|
||
|
|
20230801,131200,2864133750,43300,43250,43350,43200,493
|
||
|
|
20230801,131100,2842783700,43150,43200,43200,43150,242
|
||
|
|
20230801,131000,2832331900,43200,43300,43300,43200,425
|
||
|
|
20230801,130900,2813940700,43300,43350,43350,43300,40
|
||
|
|
20230801,130800,2812208450,43350,43350,43350,43350,247
|
||
|
|
20230801,130700,2801501000,43450,43450,43450,43400,288
|
||
|
|
20230801,130600,2788993200,43500,43600,43600,43500,1296
|
||
|
|
20230801,130500,2732560800,43600,43600,43600,43600,34
|
||
|
|
20230801,130400,2731078400,43600,43650,43650,43600,216
|
||
|
|
20230801,130300,2721657700,43650,43650,43650,43650,121
|
||
|
|
20230801,130200,2716376050,43650,43650,43650,43650,59
|
||
|
|
20230801,130100,2713800700,43650,43600,43650,43600,160
|
||
|
|
20230801,130000,2706821200,43600,43600,43600,43600,36
|
||
|
|
20230801,125900,2705251600,43600,43650,43650,43600,101
|
||
|
|
20230801,125800,2700847300,43650,43650,43650,43650,570
|
||
|
|
20230801,125700,2675966800,43650,43650,43650,43650,39
|
||
|
|
20230801,125600,2674264450,43650,43650,43650,43650,67
|
||
|
|
20230801,125500,2671339900,43650,43750,43750,43650,27
|
||
|
|
20230801,125400,2670161250,43700,43700,43700,43700,227
|
||
|
|
20230801,125300,2660241350,43700,43700,43700,43700,72
|
||
|
|
20230801,125200,2657094950,43700,43750,43750,43700,139
|
||
|
|
20230801,125100,2651018150,43700,43700,43700,43700,25
|
||
|
|
20230801,125000,2649925650,43700,43700,43700,43700,51
|
||
|
|
20230801,124900,2647696950,43750,43700,43750,43700,170
|
||
|
|
20230801,124800,2640260700,43700,43700,43700,43700,76
|
||
|
|
20230801,124700,2636939500,43700,43700,43700,43700,6
|
||
|
|
20230801,124600,2636677300,43700,43700,43700,43700,50
|
||
|
|
20230801,124500,2634492300,43700,43700,43700,43700,75
|
||
|
|
20230801,124400,2631214800,43700,43550,43700,43550,806
|
||
|
|
20230801,124300,2596020950,43550,43600,43600,43550,9
|
||
|
|
20230801,124200,2595628800,43600,43600,43600,43600,91
|
||
|
|
20230801,124100,2591661200,43600,43600,43600,43600,88
|
||
|
|
20230801,124000,2587824400,43600,43600,43600,43600,43
|
||
|
|
20230801,123900,2585949600,43600,43550,43600,43550,133
|
||
|
|
20230801,123800,2580156450,43550,43550,43650,43550,34
|
||
|
|
20230801,123700,2578675400,43650,43650,43650,43650,178
|
||
|
|
20230801,123600,2570905700,43600,43750,43750,43600,738
|
||
|
|
20230801,123500,2538653250,43750,43700,43750,43700,65
|
||
|
|
20230801,123400,2535809550,43750,43700,43750,43700,117
|
||
|
|
20230801,123300,2530693500,43700,43700,43700,43700,20
|
||
|
|
20230801,123200,2529819500,43700,43700,43750,43700,44
|
||
|
|
20230801,123100,2527895700,43700,43700,43700,43700,60
|
||
|
|
20230801,123000,2525273700,43700,43600,43700,43600,145
|
||
|
|
20230801,122900,2518937300,43600,43600,43700,43600,31
|
||
|
|
20230801,122800,2517584700,43600,43550,43600,43550,118
|
||
|
|
20230801,122700,2512443100,43600,43550,43600,43550,27
|
||
|
|
20230801,122600,2511267000,43550,43550,43550,43550,8
|
||
|
|
20230801,122500,2510918600,43550,43550,43550,43550,66
|
||
|
|
20230801,122400,2508044300,43550,43550,43550,43550,20
|
||
|
|
20230801,122300,2507173300,43550,43550,43550,43550,25
|
||
|
|
20230801,122200,2506084550,43550,43550,43550,43550,59
|
||
|
|
20230801,122100,2503515100,43550,43550,43550,43550,9
|
||
|
|
20230801,122000,2503123150,43500,43500,43500,43500,69
|
||
|
|
20230801,121900,2500121650,43600,43550,43600,43500,97
|
||
|
|
20230801,121800,2495895400,43500,43500,43500,43500,93
|
||
|
|
20230801,121700,2491849900,43550,43550,43550,43500,55
|
||
|
|
20230801,121600,2489454900,43550,43550,43550,43550,141
|
||
|
|
20230801,121500,2483314350,43550,43550,43550,43550,369
|
||
|
|
20230801,121400,2467244400,43550,43700,43700,43550,26
|
||
|
|
20230801,121300,2466111450,43700,43700,43700,43600,472
|
||
|
|
20230801,121200,2445504650,43700,43750,43750,43700,181
|
||
|
|
20230801,121100,2437586900,43750,43750,43750,43750,36
|
||
|
|
20230801,121000,2436011900,43750,43750,43750,43750,21
|
||
|
|
20230801,120900,2435093150,43750,43750,43750,43750,133
|
||
|
|
20230801,120800,2429274400,43750,43800,43800,43750,76
|
||
|
|
20230801,120700,2425945850,43900,43800,43900,43800,22
|
||
|
|
20230801,120600,2424982150,43800,43900,43900,43800,35
|
||
|
|
20230801,120500,2423446650,43950,43950,44000,43950,436
|
||
|
|
20230801,120400,2404279450,43950,44150,44150,43950,1292
|
||
|
|
20230801,120300,2347452850,44200,44250,44250,44200,436
|
||
|
|
20230801,120200,2328167050,44300,44350,44350,44300,174
|
||
|
|
20230801,120100,2320452450,44400,44400,44400,44400,0
|
||
|
|
20230801,120000,2320452450,44400,44500,44600,44400,304
|
||
|
|
20230801,115900,2306910350,44350,44450,44450,44350,67
|
||
|
|
20230801,115800,2303935850,44500,44400,44500,44400,504
|
||
|
|
20230801,115700,2281540050,44400,44600,44600,44400,268
|
||
|
|
20230801,115600,2269604900,44450,44600,44600,44450,101
|
||
|
|
20230801,115500,2265103450,44450,44550,44550,44450,209
|
||
|
|
20230801,115400,2255797100,44500,44550,44600,44500,356
|
||
|
|
20230801,115300,2239928050,44550,44550,44550,44550,26
|
||
|
|
20230801,115200,2238769750,44550,44550,44650,44550,329
|
||
|
|
20230801,115100,2224098950,44550,44600,44600,44550,479
|
||
|
|
20230801,115000,2202735800,44550,44600,44600,44550,245
|
||
|
|
20230801,114900,2191809850,44550,44550,44600,44550,55
|
||
|
|
20230801,114800,2189359550,44550,44600,44600,44550,230
|
||
|
|
20230801,114700,2179102650,44550,44600,44600,44550,143
|
||
|
|
20230801,114600,2172726150,44600,44550,44600,44550,94
|
||
|
|
20230801,114500,2168537150,44600,44600,44600,44550,158
|
||
|
|
20230801,114400,2161490650,44550,44550,44600,44550,243
|
||
|
|
20230801,114300,2150657500,44550,44500,44550,44500,57
|
||
|
|
20230801,114200,2148120950,44600,44550,44600,44500,254
|
||
|
|
20230801,114100,2136802850,44550,44500,44550,44500,167
|
||
|
|
20230801,114000,2129364300,44550,44550,44600,44550,212
|
||
|
|
20230801,113900,2119913850,44550,44550,44600,44550,28
|
||
|
|
20230801,113800,2118666400,44600,44550,44600,44550,289
|
||
|
|
20230801,113700,2105782400,44600,44550,44600,44550,297
|
||
|
|
20230801,113600,2092538950,44600,44550,44600,44550,255
|
||
|
|
20230801,113500,2081167200,44600,44550,44600,44500,509
|
||
|
|
20230801,113400,2058490850,44500,44500,44550,44500,349
|
||
|
|
20230801,113300,2042954450,44500,44550,44550,44500,22
|
||
|
|
20230801,113200,2041975400,44550,44550,44550,44450,247
|
||
|
|
20230801,113100,2030977950,44500,44450,44500,44450,324
|
||
|
|
20230801,113000,2016561100,44450,44500,44500,44450,124
|
||
|
|
20230801,112900,2011043400,44450,44500,44500,44450,167
|
||
|
|
20230801,112800,2003618800,44500,44450,44500,44450,258
|
||
|
|
20230801,112700,1992139100,44450,44500,44500,44450,397
|
||
|
|
20230801,112600,1974479850,44450,44450,44500,44450,76
|
||
|
|
20230801,112500,1971101550,44500,44400,44500,44400,137
|
||
|
|
20230801,112400,1965006200,44400,44350,44500,44350,216
|
||
|
|
20230801,112300,1955408350,44350,44400,44450,44350,276
|
||
|
|
20230801,112200,1943153150,44350,44350,44350,44300,134
|
||
|
|
20230801,112100,1937211650,44350,44350,44350,44300,391
|
||
|
|
20230801,112000,1919877450,44400,44300,44450,44300,304
|
||
|
|
20230801,111900,1906382650,44350,44450,44450,44300,107
|
||
|
|
20230801,111800,1901631850,44450,44400,44450,44300,396
|
||
|
|
20230801,111700,1884056850,44350,44450,44450,44350,234
|
||
|
|
20230801,111600,1873660750,44350,44350,44400,44350,167
|
||
|
|
20230801,111500,1866250250,44450,44400,44450,44350,293
|
||
|
|
20230801,111400,1853238700,44400,44400,44500,44400,194
|
||
|
|
20230801,111300,1844614850,44400,44450,44450,44400,127
|
||
|
|
20230801,111200,1838973350,44450,44450,44450,44450,144
|
||
|
|
20230801,111100,1832572550,44450,44450,44500,44400,216
|
||
|
|
20230801,111000,1822972250,44450,44450,44500,44350,197
|
||
|
|
20230801,110900,1814214400,44350,44450,44500,44300,89
|
||
|
|
20230801,110800,1810263650,44450,44300,44450,44300,312
|
||
|
|
20230801,110700,1796409850,44300,44300,44400,44300,214
|
||
|
|
20230801,110600,1786919550,44350,44450,44450,44350,151
|
||
|
|
20230801,110500,1780220900,44450,44450,44450,44350,548
|
||
|
|
20230801,110400,1755882650,44450,44450,44500,44450,238
|
||
|
|
20230801,110300,1745294100,44500,44450,44550,44450,184
|
||
|
|
20230801,110200,1737106300,44500,44450,44500,44450,201
|
||
|
|
20230801,110100,1728168700,44450,44500,44500,44400,159
|
||
|
|
20230801,110000,1721100650,44500,44500,44550,44500,217
|
||
|
|
20230801,105900,1711441450,44500,44500,44500,44500,103
|
||
|
|
20230801,105800,1706857950,44500,44500,44500,44450,184
|
||
|
|
20230801,105700,1698673150,44450,44400,44450,44400,231
|
||
|
|
20230801,105600,1688405550,44400,44450,44450,44350,97
|
||
|
|
20230801,105500,1684096550,44400,44350,44450,44350,200
|
||
|
|
20230801,105400,1675217200,44350,44350,44450,44350,355
|
||
|
|
20230801,105300,1659454950,44350,44450,44550,44350,297
|
||
|
|
20230801,105200,1646237800,44450,44500,44550,44450,138
|
||
|
|
20230801,105100,1640098950,44550,44500,44550,44450,204
|
||
|
|
20230801,105000,1631015650,44550,44500,44550,44450,242
|
||
|
|
20230801,104900,1620240600,44500,44450,44500,44450,142
|
||
|
|
20230801,104800,1613922750,44500,44450,44550,44450,186
|
||
|
|
20230801,104700,1605643500,44550,44450,44550,44400,361
|
||
|
|
20230801,104600,1589587750,44450,44400,44500,44400,93
|
||
|
|
20230801,104500,1585453550,44400,44450,44450,44400,161
|
||
|
|
20230801,104400,1578299650,44400,44450,44450,44350,199
|
||
|
|
20230801,104300,1569458350,44450,44450,44500,44450,410
|
||
|
|
20230801,104200,1551219250,44400,44450,44450,44400,66
|
||
|
|
20230801,104100,1548285600,44450,44450,44450,44400,320
|
||
|
|
20230801,104000,1534063550,44450,44400,44450,44400,247
|
||
|
|
20230801,103900,1523090900,44350,44450,44450,44350,16
|
||
|
|
20230801,103800,1522381000,44450,44400,44450,44350,304
|
||
|
|
20230801,103700,1508876150,44400,44350,44450,44350,172
|
||
|
|
20230801,103600,1501237250,44300,44400,44400,44250,133
|
||
|
|
20230801,103500,1495338250,44350,44400,44400,44300,219
|
||
|
|
20230801,103400,1485627600,44400,44350,44450,44350,263
|
||
|
|
20230801,103300,1473948850,44300,44350,44400,44300,280
|
||
|
|
20230801,103200,1461525450,44300,44350,44400,44300,156
|
||
|
|
20230801,103100,1454601950,44350,44350,44350,44250,42
|
||
|
|
20230801,103000,1452740750,44450,44350,44450,44350,243
|
||
|
|
20230801,102900,1441951950,44400,44400,44400,44400,128
|
||
|
|
20230801,102800,1436268750,44350,44300,44450,44300,195
|
||
|
|
20230801,102700,1427617400,44350,44250,44350,44250,196
|
||
|
|
20230801,102600,1418929050,44250,44300,44350,44250,171
|
||
|
|
20230801,102500,1411351400,44300,44250,44300,44200,60
|
||
|
|
20230801,102400,1408695350,44300,44400,44400,44300,266
|
||
|
|
20230801,102300,1396900200,44350,44400,44450,44350,249
|
||
|
|
20230801,102200,1385849600,44350,44350,44350,44300,141
|
||
|
|
20230801,102100,1379597550,44350,44400,44400,44300,54
|
||
|
|
20230801,102000,1377203450,44350,44350,44400,44300,288
|
||
|
|
20230801,101900,1364428400,44300,44250,44300,44200,65
|
||
|
|
20230801,101800,1361550600,44350,44250,44350,44250,156
|
||
|
|
20230801,101700,1354632400,44350,44400,44400,44350,307
|
||
|
|
20230801,101600,1341009650,44350,44450,44450,44350,198
|
||
|
|
20230801,101500,1332216200,44400,44400,44400,44350,132
|
||
|
|
20230801,101400,1326355450,44350,44300,44350,44250,182
|
||
|
|
20230801,101300,1318286400,44350,44450,44450,44350,259
|
||
|
|
20230801,101200,1306785000,44450,44500,44550,44450,161
|
||
|
|
20230801,101100,1299622300,44550,44500,44550,44450,225
|
||
|
|
20230801,101000,1289607050,44500,44350,44500,44350,420
|
||
|
|
20230801,100900,1270960400,44300,44350,44400,44300,214
|
||
|
|
20230801,100800,1261468400,44350,44300,44350,44250,218
|
||
|
|
20230801,100700,1251805750,44300,44300,44350,44300,200
|
||
|
|
20230801,100600,1242938800,44300,44200,44300,44200,36
|
||
|
|
20230801,100500,1241345950,44200,44250,44300,44100,699
|
||
|
|
20230801,100400,1210468800,44350,44400,44400,44350,201
|
||
|
|
20230801,100300,1201550300,44400,44350,44400,44200,426
|
||
|
|
20230801,100200,1182681600,44350,44350,44450,44350,86
|
||
|
|
20230801,100100,1178863250,44350,44350,44450,44350,180
|
||
|
|
20230801,100000,1170873250,44500,44500,44550,44350,318
|
||
|
|
20230801,095900,1156719800,44500,44450,44550,44450,178
|
||
|
|
20230801,095800,1148797500,44400,44450,44450,44250,767
|
||
|
|
20230801,095700,1114805700,44400,44600,44650,44400,577
|
||
|
|
20230801,095600,1089080000,44600,44450,44700,44450,666
|
||
|
|
20230801,095500,1059408950,44400,44450,44550,44350,412
|
||
|
|
20230801,095400,1041082350,44550,44700,44700,44450,690
|
||
|
|
20230801,095300,1010286000,44700,44700,44750,44700,144
|
||
|
|
20230801,095200,1003843100,44700,44500,44700,44450,798
|
||
|
|
20230801,095100,968227100,44500,44700,44700,44500,768
|
||
|
|
20230801,095000,933899750,44700,44550,44750,44500,2058
|
||
|
|
20230801,094900,841972700,44600,44300,44600,44300,1615
|
||
|
|
20230801,094800,770106200,44300,44400,44400,44250,319
|
||
|
|
20230801,094700,755964850,44450,44400,44450,44400,279
|
||
|
|
20230801,094600,743567300,44500,44450,44550,44400,372
|
||
|
|
20230801,094500,727015800,44450,44450,44450,44400,147
|
||
|
|
20230801,094400,720483250,44550,44500,44550,44400,354
|
||
|
|
20230801,094300,704739300,44450,44450,44650,44450,1278
|
||
|
|
20230801,094200,647865900,44450,44200,44450,44200,3620
|
||
|
|
20230801,094100,487324150,44200,43900,44200,43900,1022
|
||
|
|
20230801,094000,442201600,44000,43900,44000,43800,324
|
||
|
|
20230801,093900,427971600,43900,43750,43900,43750,123
|
||
|
|
20230801,093800,422576150,43800,43850,43850,43750,704
|
||
|
|
20230801,093700,391711350,43850,43850,43850,43850,3
|
||
|
|
20230801,093600,391579800,43850,43900,43900,43850,198
|
||
|
|
20230801,093500,382888250,43850,43900,43900,43850,8
|
||
|
|
20230801,093400,382537300,43850,43900,43900,43850,326
|
||
|
|
20230801,093300,368225950,43900,44050,44050,43900,458
|
||
|
|
20230801,093200,348065350,44100,44150,44150,44100,243
|
||
|
|
20230801,093100,337340500,44150,44150,44150,44150,94
|
||
|
|
20230801,093000,333190400,44200,44200,44200,44200,10
|
||
|
|
20230801,092900,332748400,44250,44100,44250,44100,94
|
||
|
|
20230801,092800,328593250,44100,44000,44100,44000,151
|
||
|
|
20230801,092700,321934250,44000,44000,44000,44000,1
|
||
|
|
20230801,092600,321890250,44000,44050,44050,44000,50
|
||
|
|
20230801,092500,319688000,44000,43900,44000,43900,206
|
||
|
|
20230801,092400,310629350,43900,44300,44300,43850,1664
|
||
|
|
20230801,092300,237257500,44200,44200,44300,44200,130
|
||
|
|
20230801,092200,231508400,44200,44200,44250,44200,278
|
||
|
|
20230801,092100,219210550,44200,44250,44300,44200,82
|
||
|
|
20230801,092000,215581750,44250,44150,44250,44100,324
|
||
|
|
20230801,091900,201263050,44100,44100,44150,44000,684
|
||
|
|
20230801,091800,171103750,44050,43900,44100,43900,586
|
||
|
|
20230801,091700,145310650,43850,43850,43850,43850,4
|
||
|
|
20230801,091600,145135250,43900,43700,43900,43700,919
|
||
|
|
20230801,091500,104841400,43700,43650,43700,43650,104
|
||
|
|
20230801,091400,100299550,43600,43550,43600,43550,20
|
||
|
|
20230801,091300,99428300,43550,43650,43650,43550,784
|
||
|
|
20230801,091200,65241250,43650,43850,43850,43650,507
|
||
|
|
20230801,091100,43046100,43850,43850,43850,43850,5
|
||
|
|
20230801,091000,42826850,43900,43900,43900,43850,107
|
||
|
|
20230801,090900,38131300,43850,43850,43850,43800,62
|
||
|
|
20230801,090800,35412900,43800,43700,43800,43700,63
|
||
|
|
20230801,090700,32656100,43650,43700,43700,43650,63
|
||
|
|
20230801,090600,29905500,43700,43750,43750,43650,18
|
||
|
|
20230801,090500,29118750,43650,43650,43650,43650,1
|
||
|
|
20230801,090400,29075100,43650,43650,43650,43650,39
|
||
|
|
20230801,090300,27372750,43650,43700,43700,43650,65
|
||
|
|
20230801,090200,24535450,43650,43600,43950,43600,154
|
||
|
|
20230801,090100,17793300,43550,43500,43550,43500,200
|
||
|
|
20230801,090000,9093050,43500,43500,43950,43500,209
|