660 lines
36 KiB
CSV
660 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,195700,736549600,110700,110700,110700,110700,87
|
|
20230802,195600,736549600,110700,110700,110700,110700,0
|
|
20230802,195500,736549600,110700,110700,110700,110700,0
|
|
20230802,195400,736549600,110700,110700,110700,110700,0
|
|
20230802,195300,736549600,110700,110700,110700,110700,0
|
|
20230802,195200,736549600,110700,110700,110700,110700,0
|
|
20230802,195100,736549600,110700,110700,110700,110700,0
|
|
20230802,195000,736549600,110700,110700,110700,110700,0
|
|
20230802,194900,736549600,110700,110700,110700,110700,0
|
|
20230802,194800,736549600,110700,110700,110700,110700,0
|
|
20230802,194700,736549600,110700,110700,110700,110700,0
|
|
20230802,194600,736549600,110700,110700,110700,110700,0
|
|
20230802,194500,736549600,110700,110700,110700,110700,0
|
|
20230802,194400,736549600,110700,110700,110700,110700,0
|
|
20230802,194300,736549600,110700,110700,110700,110700,0
|
|
20230802,194200,736549600,110700,110700,110700,110700,0
|
|
20230802,194100,736549600,110700,110700,110700,110700,0
|
|
20230802,194000,736549600,110700,110700,110700,110700,0
|
|
20230802,193900,736549600,110700,110700,110700,110700,0
|
|
20230802,193800,736549600,110700,110700,110700,110700,0
|
|
20230802,193700,736549600,110700,110700,110700,110700,0
|
|
20230802,193600,736549600,110700,110700,110700,110700,0
|
|
20230802,193500,736549600,110700,110700,110700,110700,0
|
|
20230802,193400,736549600,110700,110700,110700,110700,0
|
|
20230802,193300,736549600,110700,110700,110700,110700,0
|
|
20230802,193200,736549600,110700,110700,110700,110700,0
|
|
20230802,193100,736549600,110700,110700,110700,110700,0
|
|
20230802,193000,736549600,110700,110700,110700,110700,0
|
|
20230802,192900,736549600,110700,110700,110700,110700,0
|
|
20230802,192800,736549600,110700,110700,110700,110700,0
|
|
20230802,192700,736549600,110700,110700,110700,110700,87
|
|
20230802,192600,736549600,110700,110700,110700,110700,0
|
|
20230802,192500,736549600,110700,110700,110700,110700,0
|
|
20230802,192400,736549600,110700,110700,110700,110700,0
|
|
20230802,192300,736549600,110700,110700,110700,110700,0
|
|
20230802,192200,736549600,110700,110700,110700,110700,0
|
|
20230802,192100,736549600,110700,110700,110700,110700,0
|
|
20230802,192000,736549600,110700,110700,110700,110700,0
|
|
20230802,191900,736549600,110700,110700,110700,110700,0
|
|
20230802,191800,736549600,110700,110700,110700,110700,0
|
|
20230802,191700,736549600,110700,110700,110700,110700,0
|
|
20230802,191600,736549600,110700,110700,110700,110700,0
|
|
20230802,191500,736549600,110700,110700,110700,110700,0
|
|
20230802,191400,736549600,110700,110700,110700,110700,0
|
|
20230802,191300,736549600,110700,110700,110700,110700,0
|
|
20230802,191200,736549600,110700,110700,110700,110700,0
|
|
20230802,191100,736549600,110700,110700,110700,110700,0
|
|
20230802,191000,736549600,110700,110700,110700,110700,0
|
|
20230802,190900,736549600,110700,110700,110700,110700,0
|
|
20230802,190800,736549600,110700,110700,110700,110700,0
|
|
20230802,190700,736549600,110700,110700,110700,110700,0
|
|
20230802,190600,736549600,110700,110700,110700,110700,0
|
|
20230802,190500,736549600,110700,110700,110700,110700,0
|
|
20230802,190400,736549600,110700,110700,110700,110700,0
|
|
20230802,190300,736549600,110700,110700,110700,110700,0
|
|
20230802,190200,736549600,110700,110700,110700,110700,0
|
|
20230802,190100,736549600,110700,110700,110700,110700,0
|
|
20230802,190000,736549600,110700,110700,110700,110700,0
|
|
20230802,185900,736549600,110700,110700,110700,110700,0
|
|
20230802,185800,736549600,110700,110700,110700,110700,0
|
|
20230802,185700,736549600,110700,110700,110700,110700,87
|
|
20230802,185600,736549600,110700,110700,110700,110700,0
|
|
20230802,185500,736549600,110700,110700,110700,110700,0
|
|
20230802,185400,736549600,110700,110700,110700,110700,0
|
|
20230802,185300,736549600,110700,110700,110700,110700,0
|
|
20230802,185200,736549600,110700,110700,110700,110700,0
|
|
20230802,185100,736549600,110700,110700,110700,110700,0
|
|
20230802,185000,736549600,110700,110700,110700,110700,0
|
|
20230802,184900,736549600,110700,110700,110700,110700,0
|
|
20230802,184800,736549600,110700,110700,110700,110700,0
|
|
20230802,184700,736549600,110700,110700,110700,110700,0
|
|
20230802,184600,736549600,110700,110700,110700,110700,0
|
|
20230802,184500,736549600,110700,110700,110700,110700,0
|
|
20230802,184400,736549600,110700,110700,110700,110700,0
|
|
20230802,184300,736549600,110700,110700,110700,110700,0
|
|
20230802,184200,736549600,110700,110700,110700,110700,0
|
|
20230802,184100,736549600,110700,110700,110700,110700,0
|
|
20230802,184000,736549600,110700,110700,110700,110700,0
|
|
20230802,183900,736549600,110700,110700,110700,110700,0
|
|
20230802,183800,736549600,110700,110700,110700,110700,0
|
|
20230802,183700,736549600,110700,110700,110700,110700,0
|
|
20230802,183600,736549600,110700,110700,110700,110700,0
|
|
20230802,183500,736549600,110700,110700,110700,110700,0
|
|
20230802,183400,736549600,110700,110700,110700,110700,0
|
|
20230802,183300,736549600,110700,110700,110700,110700,0
|
|
20230802,183200,736549600,110700,110700,110700,110700,0
|
|
20230802,183100,736549600,110700,110700,110700,110700,0
|
|
20230802,183000,736549600,110700,110700,110700,110700,0
|
|
20230802,182900,736549600,110700,110700,110700,110700,0
|
|
20230802,182800,736549600,110700,110700,110700,110700,0
|
|
20230802,182700,736549600,110700,110700,110700,110700,87
|
|
20230802,182600,736549600,110700,110700,110700,110700,0
|
|
20230802,182500,736549600,110700,110700,110700,110700,0
|
|
20230802,182400,736549600,110700,110700,110700,110700,0
|
|
20230802,182300,736549600,110700,110700,110700,110700,0
|
|
20230802,182200,736549600,110700,110700,110700,110700,0
|
|
20230802,182100,736549600,110700,110700,110700,110700,0
|
|
20230802,182000,736549600,110700,110700,110700,110700,0
|
|
20230802,181900,736549600,110700,110700,110700,110700,0
|
|
20230802,181800,736549600,110700,110700,110700,110700,0
|
|
20230802,181700,736549600,110700,110700,110700,110700,0
|
|
20230802,181600,736549600,110700,110700,110700,110700,0
|
|
20230802,181500,736549600,110700,110700,110700,110700,0
|
|
20230802,181400,736549600,110700,110700,110700,110700,0
|
|
20230802,181300,736549600,110700,110700,110700,110700,0
|
|
20230802,181200,736549600,110700,110700,110700,110700,0
|
|
20230802,181100,736549600,110700,110700,110700,110700,0
|
|
20230802,181000,736549600,110700,110700,110700,110700,0
|
|
20230802,180900,736549600,110700,110700,110700,110700,0
|
|
20230802,180800,736549600,110700,110700,110700,110700,0
|
|
20230802,180700,736549600,110700,110700,110700,110700,0
|
|
20230802,180600,736549600,110700,110700,110700,110700,0
|
|
20230802,180500,736549600,110700,110700,110700,110700,0
|
|
20230802,180400,736549600,110700,110700,110700,110700,0
|
|
20230802,180300,736549600,110700,110700,110700,110700,0
|
|
20230802,180200,736549600,110700,110700,110700,110700,0
|
|
20230802,180100,736549600,110700,110700,110700,110700,0
|
|
20230802,180000,736549600,110700,110700,110700,110700,0
|
|
20230802,175900,736549600,110700,110700,110700,110700,0
|
|
20230802,175800,736549600,110700,110700,110700,110700,0
|
|
20230802,175700,736549600,110700,110700,110700,110700,87
|
|
20230802,175600,736549600,110700,110700,110700,110700,0
|
|
20230802,175500,736549600,110700,110700,110700,110700,0
|
|
20230802,175400,736549600,110700,110700,110700,110700,0
|
|
20230802,175300,736549600,110700,110700,110700,110700,0
|
|
20230802,175200,736549600,110700,110700,110700,110700,0
|
|
20230802,175100,736549600,110700,110700,110700,110700,0
|
|
20230802,175000,736549600,110700,110700,110700,110700,0
|
|
20230802,174900,736549600,110700,110700,110700,110700,0
|
|
20230802,174800,736549600,110700,110700,110700,110700,0
|
|
20230802,174700,736549600,110700,110700,110700,110700,0
|
|
20230802,174600,736549600,110700,110700,110700,110700,0
|
|
20230802,174500,736549600,110700,110700,110700,110700,0
|
|
20230802,174400,736549600,110700,110700,110700,110700,0
|
|
20230802,174300,736549600,110700,110700,110700,110700,0
|
|
20230802,174200,736549600,110700,110700,110700,110700,0
|
|
20230802,174100,736549600,110700,110700,110700,110700,0
|
|
20230802,174000,736549600,110700,110700,110700,110700,0
|
|
20230802,173900,736549600,110700,110700,110700,110700,0
|
|
20230802,173800,736549600,110700,110700,110700,110700,0
|
|
20230802,173700,736549600,110700,110700,110700,110700,0
|
|
20230802,173600,736549600,110700,110700,110700,110700,0
|
|
20230802,173500,736549600,110700,110700,110700,110700,0
|
|
20230802,173400,736549600,110700,110700,110700,110700,0
|
|
20230802,173300,736549600,110700,110700,110700,110700,0
|
|
20230802,173200,736549600,110700,110700,110700,110700,0
|
|
20230802,173100,736549600,110700,110700,110700,110700,0
|
|
20230802,173000,736549600,110700,110700,110700,110700,0
|
|
20230802,172900,736549600,110700,110700,110700,110700,0
|
|
20230802,172800,736549600,110700,110700,110700,110700,0
|
|
20230802,172700,736549600,110700,110700,110700,110700,87
|
|
20230802,172600,736549600,110700,110700,110700,110700,0
|
|
20230802,172500,736549600,110700,110700,110700,110700,0
|
|
20230802,172400,736549600,110700,110700,110700,110700,0
|
|
20230802,172300,736549600,110700,110700,110700,110700,0
|
|
20230802,172200,736549600,110700,110700,110700,110700,0
|
|
20230802,172100,736549600,110700,110700,110700,110700,0
|
|
20230802,172000,736549600,110700,110700,110700,110700,0
|
|
20230802,171900,736549600,110700,110700,110700,110700,0
|
|
20230802,171800,736549600,110700,110700,110700,110700,0
|
|
20230802,171700,736549600,110700,110700,110700,110700,0
|
|
20230802,171600,736549600,110700,110700,110700,110700,0
|
|
20230802,171500,736549600,110700,110700,110700,110700,0
|
|
20230802,171400,736549600,110700,110700,110700,110700,0
|
|
20230802,171300,736549600,110700,110700,110700,110700,0
|
|
20230802,171200,736549600,110700,110700,110700,110700,0
|
|
20230802,171100,736549600,110700,110700,110700,110700,0
|
|
20230802,171000,736549600,110700,110700,110700,110700,0
|
|
20230802,170900,736549600,110700,110700,110700,110700,0
|
|
20230802,170800,736549600,110700,110700,110700,110700,0
|
|
20230802,170700,736549600,110700,110700,110700,110700,0
|
|
20230802,170600,736549600,110700,110700,110700,110700,0
|
|
20230802,170500,736549600,110700,110700,110700,110700,0
|
|
20230802,170400,736549600,110700,110700,110700,110700,0
|
|
20230802,170300,736549600,110700,110700,110700,110700,0
|
|
20230802,170200,736549600,110700,110700,110700,110700,0
|
|
20230802,170100,736549600,110700,110700,110700,110700,0
|
|
20230802,170000,736549600,110700,110700,110700,110700,0
|
|
20230802,165900,736549600,110700,110700,110700,110700,0
|
|
20230802,165800,736549600,110700,110700,110700,110700,0
|
|
20230802,165700,736549600,110700,110700,110700,110700,87
|
|
20230802,165600,736549600,110700,110700,110700,110700,0
|
|
20230802,165500,736549600,110700,110700,110700,110700,0
|
|
20230802,165400,736549600,110700,110700,110700,110700,0
|
|
20230802,165300,736549600,110700,110700,110700,110700,0
|
|
20230802,165200,736549600,110700,110700,110700,110700,0
|
|
20230802,165100,736549600,110700,110700,110700,110700,0
|
|
20230802,165000,736549600,110700,110700,110700,110700,0
|
|
20230802,164900,736549600,110700,110700,110700,110700,0
|
|
20230802,164800,736549600,110700,110700,110700,110700,0
|
|
20230802,164700,736549600,110700,110700,110700,110700,0
|
|
20230802,164600,736549600,110700,110700,110700,110700,0
|
|
20230802,164500,736549600,110700,110700,110700,110700,0
|
|
20230802,164400,736549600,110700,110700,110700,110700,0
|
|
20230802,164300,736549600,110700,110700,110700,110700,0
|
|
20230802,164200,736549600,110700,110700,110700,110700,0
|
|
20230802,164100,736549600,110700,110700,110700,110700,0
|
|
20230802,164000,736549600,110700,110700,110700,110700,0
|
|
20230802,163900,736549600,110700,110700,110700,110700,0
|
|
20230802,163800,736549600,110700,110700,110700,110700,0
|
|
20230802,163700,736549600,110700,110700,110700,110700,0
|
|
20230802,163600,736549600,110700,110700,110700,110700,0
|
|
20230802,163500,736549600,110700,110700,110700,110700,0
|
|
20230802,163400,736549600,110700,110700,110700,110700,0
|
|
20230802,163300,736549600,110700,110700,110700,110700,0
|
|
20230802,163200,736549600,110700,110700,110700,110700,0
|
|
20230802,163100,736549600,110700,110700,110700,110700,0
|
|
20230802,163000,736549600,110700,110700,110700,110700,0
|
|
20230802,162900,736549600,110700,110700,110700,110700,0
|
|
20230802,162800,736549600,110700,110700,110700,110700,0
|
|
20230802,162700,736549600,110700,110700,110700,110700,87
|
|
20230802,162600,736549600,110700,110700,110700,110700,0
|
|
20230802,162500,736549600,110700,110700,110700,110700,0
|
|
20230802,162400,736549600,110700,110700,110700,110700,0
|
|
20230802,162300,736549600,110700,110700,110700,110700,0
|
|
20230802,162200,736549600,110700,110700,110700,110700,0
|
|
20230802,162100,736549600,110700,110700,110700,110700,0
|
|
20230802,162000,736549600,110700,110700,110700,110700,0
|
|
20230802,161900,736549600,110700,110700,110700,110700,0
|
|
20230802,161800,736549600,110700,110700,110700,110700,0
|
|
20230802,161700,736549600,110700,110700,110700,110700,0
|
|
20230802,161600,736549600,110700,110700,110700,110700,0
|
|
20230802,161500,736549600,110700,110700,110700,110700,0
|
|
20230802,161400,736549600,110700,110700,110700,110700,0
|
|
20230802,161300,736549600,110700,110700,110700,110700,0
|
|
20230802,161200,736549600,110700,110700,110700,110700,0
|
|
20230802,161100,736549600,110700,110700,110700,110700,0
|
|
20230802,161000,736549600,110700,110700,110700,110700,0
|
|
20230802,160900,736549600,110700,110700,110700,110700,0
|
|
20230802,160800,736549600,110700,110700,110700,110700,0
|
|
20230802,160700,736549600,110700,110700,110700,110700,0
|
|
20230802,160600,736549600,110700,110700,110700,110700,0
|
|
20230802,160500,736549600,110700,110700,110700,110700,0
|
|
20230802,160400,736549600,110700,110700,110700,110700,0
|
|
20230802,160300,736549600,110700,110700,110700,110700,0
|
|
20230802,160200,736549600,110700,110700,110700,110700,0
|
|
20230802,160100,736549600,110700,110700,110700,110700,0
|
|
20230802,160000,736549600,110700,110700,110700,110700,0
|
|
20230802,155900,736549600,110700,110700,110700,110700,0
|
|
20230802,155800,736549600,110700,110700,110700,110700,0
|
|
20230802,155700,736549600,110700,110700,110700,110700,87
|
|
20230802,155600,736549600,110700,110700,110700,110700,0
|
|
20230802,155500,736549600,110700,110700,110700,110700,0
|
|
20230802,155400,736549600,110700,110700,110700,110700,0
|
|
20230802,155300,736549600,110700,110700,110700,110700,0
|
|
20230802,155200,736549600,110700,110700,110700,110700,0
|
|
20230802,155100,736549600,110700,110700,110700,110700,0
|
|
20230802,155000,736549600,110700,110700,110700,110700,0
|
|
20230802,154900,736549600,110700,110700,110700,110700,0
|
|
20230802,154800,736549600,110700,110700,110700,110700,0
|
|
20230802,154700,736549600,110700,110700,110700,110700,0
|
|
20230802,154600,736549600,110700,110700,110700,110700,0
|
|
20230802,154500,736549600,110700,110700,110700,110700,0
|
|
20230802,154400,736549600,110700,110700,110700,110700,0
|
|
20230802,154300,736549600,110700,110700,110700,110700,0
|
|
20230802,154200,736549600,110700,110700,110700,110700,0
|
|
20230802,154100,736549600,110700,110700,110700,110700,0
|
|
20230802,154000,736549600,110700,110700,110700,110700,0
|
|
20230802,153900,736549600,110700,110700,110700,110700,0
|
|
20230802,153800,736549600,110700,110700,110700,110700,0
|
|
20230802,153700,736549600,110700,110700,110700,110700,0
|
|
20230802,153600,736549600,110700,110700,110700,110700,0
|
|
20230802,153500,736549600,110700,110700,110700,110700,0
|
|
20230802,153400,736549600,110700,110700,110700,110700,0
|
|
20230802,153300,736549600,110700,110700,110700,110700,0
|
|
20230802,153200,736549600,110700,110700,110700,110700,0
|
|
20230802,153100,736549600,110700,110700,110700,110700,0
|
|
20230802,153000,736549600,110700,110700,110700,110700,87
|
|
20230802,152900,726918700,110700,110700,110700,110700,0
|
|
20230802,152800,726918700,110700,110700,110700,110700,0
|
|
20230802,152700,726918700,110700,110700,110700,110700,0
|
|
20230802,152600,726918700,110700,110700,110700,110700,0
|
|
20230802,152500,726918700,110700,110700,110700,110700,0
|
|
20230802,152400,726918700,110700,110700,110700,110700,0
|
|
20230802,152300,726918700,110700,110700,110700,110700,0
|
|
20230802,152200,726918700,110700,110700,110700,110700,0
|
|
20230802,152100,726918700,110700,110700,110700,110700,0
|
|
20230802,152000,726918700,110700,110700,110700,110700,0
|
|
20230802,151900,726918700,110700,110800,110800,110700,3
|
|
20230802,151800,726586400,110800,110600,110800,110100,99
|
|
20230802,151700,715667600,110600,110600,110600,110600,1
|
|
20230802,151600,715557000,110700,110700,110700,110700,0
|
|
20230802,151500,715557000,110700,110700,110700,110700,6
|
|
20230802,151400,714892800,110600,110600,110600,110600,0
|
|
20230802,151300,714892800,110600,110600,110600,110600,1
|
|
20230802,151200,714782200,110400,110400,110400,110400,0
|
|
20230802,151100,714782200,110400,110400,110400,110400,0
|
|
20230802,151000,714782200,110400,110400,110400,110400,100
|
|
20230802,150900,703742200,110400,110400,110400,110400,0
|
|
20230802,150800,703742200,110400,110400,110400,110400,0
|
|
20230802,150700,703742200,110400,110400,110400,110400,1
|
|
20230802,150600,703631800,110300,110300,110300,110300,0
|
|
20230802,150500,703631800,110300,110300,110300,110300,0
|
|
20230802,150400,703631800,110300,110400,110400,110300,13
|
|
20230802,150300,702197400,110400,110400,110400,110400,15
|
|
20230802,150200,700541400,110700,110700,110700,110700,0
|
|
20230802,150100,700541400,110700,110700,110700,110700,0
|
|
20230802,150000,700541400,110700,110700,110700,110700,0
|
|
20230802,145900,700541400,110700,110700,110700,110700,8
|
|
20230802,145800,699655800,110700,110700,110700,110700,1
|
|
20230802,145700,699545100,110700,110700,110700,110700,0
|
|
20230802,145600,699545100,110700,110700,110700,110700,6
|
|
20230802,145500,698880900,110700,110800,110800,110700,42
|
|
20230802,145400,694227700,110800,110800,110800,110800,0
|
|
20230802,145300,694227700,110800,110800,110800,110800,10
|
|
20230802,145200,693119700,110800,110800,110800,110800,0
|
|
20230802,145100,693119700,110800,110800,110800,110800,30
|
|
20230802,145000,689795700,110900,110900,110900,110900,0
|
|
20230802,144900,689795700,110900,110900,110900,110900,0
|
|
20230802,144800,689795700,110900,110900,110900,110900,0
|
|
20230802,144700,689795700,110900,110900,110900,110900,30
|
|
20230802,144600,686468700,110900,110900,110900,110900,1
|
|
20230802,144500,686357800,110900,110900,110900,110900,2
|
|
20230802,144400,686136000,110900,110900,110900,110900,2
|
|
20230802,144300,685914200,110900,110900,110900,110900,2
|
|
20230802,144200,685692400,110900,110900,110900,110900,0
|
|
20230802,144100,685692400,110900,110600,110900,110600,47
|
|
20230802,144000,680482600,110500,110500,110500,110500,0
|
|
20230802,143900,680482600,110500,110200,110500,110200,52
|
|
20230802,143800,674751600,110200,110200,110200,110200,0
|
|
20230802,143700,674751600,110200,110200,110200,110200,4
|
|
20230802,143600,674310800,110100,110100,110100,110100,0
|
|
20230802,143500,674310800,110100,110100,110100,110100,0
|
|
20230802,143400,674310800,110100,110100,110100,110100,40
|
|
20230802,143300,669906800,110000,110000,110000,110000,0
|
|
20230802,143200,669906800,110000,110000,110000,110000,0
|
|
20230802,143100,669906800,110000,110000,110000,110000,0
|
|
20230802,143000,669906800,110000,110000,110000,110000,0
|
|
20230802,142900,669906800,110000,110000,110000,110000,12
|
|
20230802,142800,668586800,110000,110000,110000,110000,15
|
|
20230802,142700,666936800,110800,110800,110800,110800,0
|
|
20230802,142600,666936800,110800,110800,110800,110800,0
|
|
20230802,142500,666936800,110800,110800,110800,110800,0
|
|
20230802,142400,666936800,110800,110800,110800,110800,1
|
|
20230802,142300,666826000,109700,109700,109700,109700,0
|
|
20230802,142200,666826000,109700,109700,109700,109700,0
|
|
20230802,142100,666826000,109700,109700,109700,109700,0
|
|
20230802,142000,666826000,109700,109700,109700,109700,0
|
|
20230802,141900,666826000,109700,109700,109700,109700,0
|
|
20230802,141800,666826000,109700,109700,109700,109700,0
|
|
20230802,141700,666826000,109700,109700,109700,109700,0
|
|
20230802,141600,666826000,109700,109700,109700,109700,0
|
|
20230802,141500,666826000,109700,109700,109700,109700,0
|
|
20230802,141400,666826000,109700,110000,110000,109700,64
|
|
20230802,141300,659797900,110900,110900,110900,110900,0
|
|
20230802,141200,659797900,110900,110900,110900,110900,0
|
|
20230802,141100,659797900,110900,110500,110900,110500,10
|
|
20230802,141000,658692400,110000,110000,110000,110000,0
|
|
20230802,140900,658692400,110000,110000,110000,110000,0
|
|
20230802,140800,658692400,110000,110000,110000,110000,3
|
|
20230802,140700,658362400,110100,110100,110100,110100,8
|
|
20230802,140600,657481600,110200,110200,110200,110200,0
|
|
20230802,140500,657481600,110200,110200,110200,110200,0
|
|
20230802,140400,657481600,110200,110300,110300,110200,18
|
|
20230802,140300,655497100,110500,110500,110500,110500,8
|
|
20230802,140200,654613100,110500,110500,110500,110500,0
|
|
20230802,140100,654613100,110500,110500,110500,110500,0
|
|
20230802,140000,654613100,110500,110500,110500,110500,12
|
|
20230802,135900,653287100,110400,110400,110400,110400,0
|
|
20230802,135800,653287100,110400,110400,110400,110400,0
|
|
20230802,135700,653287100,110400,110400,110400,110400,7
|
|
20230802,135600,652514300,109600,109600,109600,109600,0
|
|
20230802,135500,652514300,109600,109600,109600,109600,5
|
|
20230802,135400,651966300,109400,109400,109400,109400,0
|
|
20230802,135300,651966300,109400,109700,109700,109400,50
|
|
20230802,135200,646491400,109500,109500,109500,109500,0
|
|
20230802,135100,646491400,109500,110000,110000,109500,56
|
|
20230802,135000,640346200,110400,110400,110400,110400,10
|
|
20230802,134900,639242200,110600,110600,110600,110600,1
|
|
20230802,134800,639131600,109800,110000,110600,109800,75
|
|
20230802,134700,630888100,110000,110000,110000,110000,0
|
|
20230802,134600,630888100,110000,110000,110000,110000,0
|
|
20230802,134500,630888100,110000,110000,110000,110000,0
|
|
20230802,134400,630888100,110000,110100,110100,110000,283
|
|
20230802,134300,599756100,110100,110200,110200,110100,84
|
|
20230802,134200,590500900,110100,110100,110100,110100,0
|
|
20230802,134100,590500900,110100,110600,110600,110100,271
|
|
20230802,134000,560621400,110600,110600,110600,110600,0
|
|
20230802,133900,560621400,110600,110900,110900,110600,106
|
|
20230802,133800,548884400,110900,111100,111100,110900,104
|
|
20230802,133700,537342400,111100,111100,111100,111100,0
|
|
20230802,133600,537342400,111100,111200,111200,111100,25
|
|
20230802,133500,534562500,111300,111300,111300,111300,0
|
|
20230802,133400,534562500,111300,111300,111300,111300,0
|
|
20230802,133300,534562500,111300,111600,111600,111300,26
|
|
20230802,133200,531667800,111300,111300,111300,111300,0
|
|
20230802,133100,531667800,111300,111300,111300,111300,0
|
|
20230802,133000,531667800,111300,111300,111300,111300,0
|
|
20230802,132900,531667800,111300,111300,111300,111300,0
|
|
20230802,132800,531667800,111300,111300,111300,111300,0
|
|
20230802,132700,531667800,111300,111300,111300,111300,0
|
|
20230802,132600,531667800,111300,111300,111300,111300,0
|
|
20230802,132500,531667800,111300,111300,111300,111300,0
|
|
20230802,132400,531667800,111300,111300,111300,111300,0
|
|
20230802,132300,531667800,111300,111300,111300,111300,0
|
|
20230802,132200,531667800,111300,111300,111300,111300,6
|
|
20230802,132100,531000000,111600,111600,111600,111600,0
|
|
20230802,132000,531000000,111600,111600,111600,111600,0
|
|
20230802,131900,531000000,111600,111600,111600,111600,1
|
|
20230802,131800,530888400,111600,111600,111600,111600,29
|
|
20230802,131700,527652000,111600,111600,111600,111600,1
|
|
20230802,131600,527540400,111300,111300,111300,111300,0
|
|
20230802,131500,527540400,111300,111300,111300,111300,9
|
|
20230802,131400,526538700,111800,111800,111800,111800,1
|
|
20230802,131300,526426900,111200,111200,111200,111200,0
|
|
20230802,131200,526426900,111200,111200,111200,111200,0
|
|
20230802,131100,526426900,111200,111200,111200,111200,0
|
|
20230802,131000,526426900,111200,111200,111200,111200,0
|
|
20230802,130900,526426900,111200,111200,111200,111200,0
|
|
20230802,130800,526426900,111200,111200,111200,111200,0
|
|
20230802,130700,526426900,111200,111300,111300,111200,15
|
|
20230802,130600,524758300,111500,111500,111500,111500,0
|
|
20230802,130500,524758300,111500,111500,111500,111500,1
|
|
20230802,130400,524646800,111500,111500,111500,111500,0
|
|
20230802,130300,524646800,111500,111500,111500,111500,0
|
|
20230802,130200,524646800,111500,111500,111500,111500,0
|
|
20230802,130100,524646800,111500,111500,111500,111500,10
|
|
20230802,130000,523531800,111500,111500,111500,111500,0
|
|
20230802,125900,523531800,111500,111500,111500,111500,0
|
|
20230802,125800,523531800,111500,111500,111500,111500,0
|
|
20230802,125700,523531800,111500,111500,111500,111500,27
|
|
20230802,125600,520521300,111600,111700,111700,111600,42
|
|
20230802,125500,515834000,112000,112000,112000,112000,0
|
|
20230802,125400,515834000,112000,112000,112000,112000,0
|
|
20230802,125300,515834000,112000,112000,112000,112000,0
|
|
20230802,125200,515834000,112000,112000,112000,112000,0
|
|
20230802,125100,515834000,112000,112000,112000,112000,0
|
|
20230802,125000,515834000,112000,112000,112000,112000,0
|
|
20230802,124900,515834000,112000,112000,112000,112000,0
|
|
20230802,124800,515834000,112000,112000,112000,112000,0
|
|
20230802,124700,515834000,112000,112000,112000,112000,0
|
|
20230802,124600,515834000,112000,112000,112000,112000,57
|
|
20230802,124500,509450000,111600,111600,111600,111600,0
|
|
20230802,124400,509450000,111600,111600,111600,111600,0
|
|
20230802,124300,509450000,111600,111600,111600,111600,0
|
|
20230802,124200,509450000,111600,111600,111600,111600,0
|
|
20230802,124100,509450000,111600,111600,111600,111600,0
|
|
20230802,124000,509450000,111600,111600,111600,111600,0
|
|
20230802,123900,509450000,111600,111600,111600,111600,1
|
|
20230802,123800,509338400,112300,111600,112300,111600,21
|
|
20230802,123700,506982200,111800,111800,111800,111800,16
|
|
20230802,123600,505193400,111800,111800,111800,111800,0
|
|
20230802,123500,505193400,111800,111800,111800,111800,0
|
|
20230802,123400,505193400,111800,111800,111800,111800,0
|
|
20230802,123300,505193400,111800,111600,111800,111600,20
|
|
20230802,123200,502959400,111700,111600,111700,111600,30
|
|
20230802,123100,499608900,111500,111500,111500,111500,15
|
|
20230802,123000,497936400,110900,110900,110900,110900,0
|
|
20230802,122900,497936400,110900,110900,110900,110900,0
|
|
20230802,122800,497936400,110900,110900,110900,110900,0
|
|
20230802,122700,497936400,110900,110900,110900,110900,0
|
|
20230802,122600,497936400,110900,110900,110900,110900,0
|
|
20230802,122500,497936400,110900,110900,110900,110900,0
|
|
20230802,122400,497936400,110900,110900,110900,110900,0
|
|
20230802,122300,497936400,110900,110900,110900,110900,0
|
|
20230802,122200,497936400,110900,111000,111000,110900,20
|
|
20230802,122100,495717300,111000,111000,111000,111000,0
|
|
20230802,122000,495717300,111000,111000,111000,111000,0
|
|
20230802,121900,495717300,111000,111000,111000,111000,0
|
|
20230802,121800,495717300,111000,111000,111000,111000,0
|
|
20230802,121700,495717300,111000,111000,111000,111000,27
|
|
20230802,121600,492720300,111300,111300,111300,111300,0
|
|
20230802,121500,492720300,111300,111300,111300,111300,0
|
|
20230802,121400,492720300,111300,111300,111300,111300,0
|
|
20230802,121300,492720300,111300,111300,111300,111300,0
|
|
20230802,121200,492720300,111300,111300,111300,111300,8
|
|
20230802,121100,491829900,111300,111000,111300,111000,4
|
|
20230802,121000,491385400,110900,110900,110900,110900,0
|
|
20230802,120900,491385400,110900,110900,110900,110900,0
|
|
20230802,120800,491385400,110900,110900,110900,110900,0
|
|
20230802,120700,491385400,110900,110900,110900,110900,0
|
|
20230802,120600,491385400,110900,110900,110900,110900,0
|
|
20230802,120500,491385400,110900,110900,110900,110900,8
|
|
20230802,120400,490498200,110900,110900,110900,110900,0
|
|
20230802,120300,490498200,110900,110900,110900,110900,1
|
|
20230802,120200,490387300,110800,110800,110800,110800,0
|
|
20230802,120100,490387300,110800,110800,110800,110800,0
|
|
20230802,120000,490387300,110800,110800,110800,110800,0
|
|
20230802,115900,490387300,110800,111000,111000,110800,29
|
|
20230802,115800,487173600,111200,111200,111200,111200,0
|
|
20230802,115700,487173600,111200,111200,111200,111200,1
|
|
20230802,115600,487062400,111100,111100,111100,111100,0
|
|
20230802,115500,487062400,111100,111100,111100,111100,1
|
|
20230802,115400,486951300,110600,110600,110600,110600,0
|
|
20230802,115300,486951300,110600,110600,110600,110600,0
|
|
20230802,115200,486951300,110600,110600,110600,110600,0
|
|
20230802,115100,486951300,110600,110600,110600,110600,0
|
|
20230802,115000,486951300,110600,110600,110600,110600,0
|
|
20230802,114900,486951300,110600,110600,110600,110600,0
|
|
20230802,114800,486951300,110600,110600,110600,110600,0
|
|
20230802,114700,486951300,110600,110600,110600,110600,0
|
|
20230802,114600,486951300,110600,110600,110600,110600,0
|
|
20230802,114500,486951300,110600,110600,110600,110600,0
|
|
20230802,114400,486951300,110600,110600,110600,110600,87
|
|
20230802,114300,477329100,110500,110600,110600,110500,17
|
|
20230802,114200,475449000,110600,110600,111200,110600,31
|
|
20230802,114100,472019800,110500,111000,111000,110500,100
|
|
20230802,114000,460954300,111000,110800,111000,110800,35
|
|
20230802,113900,457071900,110800,110500,110800,110500,49
|
|
20230802,113800,451645400,110500,110700,110800,110500,690
|
|
20230802,113700,375379000,110700,110800,110800,110700,19
|
|
20230802,113600,373275500,111200,111200,111200,111200,0
|
|
20230802,113500,373275500,111200,111200,111200,111200,0
|
|
20230802,113400,373275500,111200,111200,111200,111200,0
|
|
20230802,113300,373275500,111200,111200,111200,111200,1
|
|
20230802,113200,373164300,111200,111200,111200,111200,7
|
|
20230802,113100,372385900,110600,110900,111500,110600,92
|
|
20230802,113000,362190400,111000,111100,111300,111000,92
|
|
20230802,112900,351970900,111100,111000,111100,111000,75
|
|
20230802,112800,343645800,111100,111100,111100,111100,40
|
|
20230802,112700,339201800,111200,111300,111300,111200,12
|
|
20230802,112600,337867000,111500,111500,111500,111500,3
|
|
20230802,112500,337532500,111500,111500,111500,111500,0
|
|
20230802,112400,337532500,111500,111500,111500,111500,1
|
|
20230802,112300,337421000,111200,111300,111300,111200,35
|
|
20230802,112200,333528800,111600,111600,111600,111600,2
|
|
20230802,112100,333305600,111800,111800,111800,111800,0
|
|
20230802,112000,333305600,111800,111800,111800,111800,0
|
|
20230802,111900,333305600,111800,111800,111800,111800,0
|
|
20230802,111800,333305600,111800,111800,111800,111800,1
|
|
20230802,111700,333193800,111100,111100,111100,111100,0
|
|
20230802,111600,333193800,111100,111300,111300,111100,16
|
|
20230802,111500,331414400,111400,111400,111400,111400,0
|
|
20230802,111400,331414400,111400,111400,111400,111400,11
|
|
20230802,111300,330189000,111400,111400,111400,111400,0
|
|
20230802,111200,330189000,111400,111400,111400,111400,0
|
|
20230802,111100,330189000,111400,111300,111400,111000,220
|
|
20230802,111000,305745700,111300,111300,111300,111300,0
|
|
20230802,110900,305745700,111300,111500,111600,111300,80
|
|
20230802,110800,296837000,111400,111600,111600,111400,20
|
|
20230802,110700,294607800,111700,111700,111700,111700,9
|
|
20230802,110600,293602500,112200,112200,112200,112200,0
|
|
20230802,110500,293602500,112200,112100,112200,112100,9
|
|
20230802,110400,292593100,111200,111200,111200,111200,0
|
|
20230802,110300,292593100,111200,111900,111900,111200,180
|
|
20230802,110200,272550300,111800,111800,111800,111800,0
|
|
20230802,110100,272550300,111800,111900,111900,111800,41
|
|
20230802,110000,267966300,111900,111900,111900,111900,33
|
|
20230802,105900,264273600,112000,112000,112000,112000,7
|
|
20230802,105800,263489600,112500,112100,112500,111900,83
|
|
20230802,105700,254196200,112100,112300,112300,112100,54
|
|
20230802,105600,248139600,112300,112700,112700,112300,146
|
|
20230802,105500,231705700,112600,112600,112600,112600,1
|
|
20230802,105400,231593100,112600,112600,112600,112600,0
|
|
20230802,105300,231593100,112600,112600,112600,112600,0
|
|
20230802,105200,231593100,112600,112700,112700,112600,12
|
|
20230802,105100,230241200,112700,112700,112700,112700,4
|
|
20230802,105000,229790400,112700,112700,112700,112700,0
|
|
20230802,104900,229790400,112700,112700,112700,112700,0
|
|
20230802,104800,229790400,112700,112700,112700,112700,0
|
|
20230802,104700,229790400,112700,112700,112700,112700,0
|
|
20230802,104600,229790400,112700,112700,112700,112700,3
|
|
20230802,104500,229452300,112600,112600,112600,112600,0
|
|
20230802,104400,229452300,112600,112600,112600,112600,0
|
|
20230802,104300,229452300,112600,112600,112600,112600,0
|
|
20230802,104200,229452300,112600,112600,112600,112600,0
|
|
20230802,104100,229452300,112600,112700,112700,112600,2
|
|
20230802,104000,229227000,112600,112700,112700,112600,50
|
|
20230802,103900,223596200,112700,112700,112700,112700,10
|
|
20230802,103800,222469200,112600,112600,112600,112600,0
|
|
20230802,103700,222469200,112600,112900,113000,112600,80
|
|
20230802,103600,213449200,112900,112900,112900,112900,4
|
|
20230802,103500,212997600,112900,113100,113100,112900,22
|
|
20230802,103400,210513000,113100,113100,113100,113100,3
|
|
20230802,103300,210173700,113100,113100,113100,113100,6
|
|
20230802,103200,209495100,113200,113200,113200,113200,1
|
|
20230802,103100,209381900,113200,113200,113200,113200,11
|
|
20230802,103000,208136700,113200,113200,113200,113200,0
|
|
20230802,102900,208136700,113200,113200,113200,113200,0
|
|
20230802,102800,208136700,113200,113200,113200,113200,0
|
|
20230802,102700,208136700,113200,113200,113200,113200,0
|
|
20230802,102600,208136700,113200,113200,113200,113200,0
|
|
20230802,102500,208136700,113200,113200,113200,113200,4
|
|
20230802,102400,207683900,113200,113200,113200,113200,0
|
|
20230802,102300,207683900,113200,113200,113200,113200,0
|
|
20230802,102200,207683900,113200,113200,113200,113200,0
|
|
20230802,102100,207683900,113200,113300,113300,113200,2
|
|
20230802,102000,207457400,113200,113200,113200,113200,0
|
|
20230802,101900,207457400,113200,113200,113200,113200,0
|
|
20230802,101800,207457400,113200,113200,113200,113200,1
|
|
20230802,101700,207344200,113200,113200,113200,113200,0
|
|
20230802,101600,207344200,113200,113200,113200,113200,0
|
|
20230802,101500,207344200,113200,113200,113200,113200,0
|
|
20230802,101400,207344200,113200,113200,113200,113200,4
|
|
20230802,101300,206891400,113200,113200,113200,113200,0
|
|
20230802,101200,206891400,113200,113200,113200,113200,0
|
|
20230802,101100,206891400,113200,113200,113200,113200,0
|
|
20230802,101000,206891400,113200,113200,113200,113200,0
|
|
20230802,100900,206891400,113200,113200,113200,113200,5
|
|
20230802,100800,206325400,112800,113200,113200,112800,39
|
|
20230802,100700,201921200,113400,113400,113400,113400,14
|
|
20230802,100600,200333600,112800,112800,112800,112800,0
|
|
20230802,100500,200333600,112800,112800,112800,112800,0
|
|
20230802,100400,200333600,112800,112800,112800,112800,0
|
|
20230802,100300,200333600,112800,113300,113300,112800,104
|
|
20230802,100200,188592700,112900,113400,113700,112900,134
|
|
20230802,100100,173407400,113300,113300,113300,113300,0
|
|
20230802,100000,173407400,113300,113300,113300,113300,0
|
|
20230802,095900,173407400,113300,113300,113300,113300,0
|
|
20230802,095800,173407400,113300,113500,113500,113300,19
|
|
20230802,095700,171252900,113700,113700,113700,113700,1
|
|
20230802,095600,171139200,113600,113600,113600,113600,1
|
|
20230802,095500,171025600,113500,113500,113500,113500,0
|
|
20230802,095400,171025600,113500,113500,113500,113500,8
|
|
20230802,095300,170117600,113400,113000,113500,112800,148
|
|
20230802,095200,153377900,113000,113000,113000,113000,0
|
|
20230802,095100,153377900,113000,113000,113000,113000,1
|
|
20230802,095000,153264900,113400,113400,113400,113400,0
|
|
20230802,094900,153264900,113400,113400,113400,113400,0
|
|
20230802,094800,153264900,113400,113400,113400,113400,0
|
|
20230802,094700,153264900,113400,113400,113400,113400,0
|
|
20230802,094600,153264900,113400,113400,113400,113400,0
|
|
20230802,094500,153264900,113400,113400,113400,113400,5
|
|
20230802,094400,152697900,113400,113400,113400,113400,0
|
|
20230802,094300,152697900,113400,113400,113400,113400,0
|
|
20230802,094200,152697900,113400,113400,113400,113400,0
|
|
20230802,094100,152697900,113400,113300,113400,113300,6
|
|
20230802,094000,152017600,112600,113000,113000,112500,47
|
|
20230802,093900,146720000,113100,113400,113400,113100,92
|
|
20230802,093800,136297600,113400,113400,113400,113300,31
|
|
20230802,093700,132784100,113300,113300,113300,113300,0
|
|
20230802,093600,132784100,113300,113300,113300,113300,0
|
|
20230802,093500,132784100,113300,113600,113600,113300,165
|
|
20230802,093400,114073700,113600,113600,113600,113600,0
|
|
20230802,093300,114073700,113600,113800,113800,113600,151
|
|
20230802,093200,96902100,113800,113800,113800,113800,36
|
|
20230802,093100,92805300,113800,113800,113800,113800,10
|
|
20230802,093000,91667300,113700,113900,113900,113700,42
|
|
20230802,092900,86886100,114200,113800,114300,113800,42
|
|
20230802,092800,82086100,113800,113900,113900,113800,20
|
|
20230802,092700,79810000,113800,113800,113800,113800,5
|
|
20230802,092600,79241000,113800,113800,113800,113800,1
|
|
20230802,092500,79127200,114400,114400,114400,114400,10
|
|
20230802,092400,77983200,114400,114400,114400,114400,1
|
|
20230802,092300,77868800,114400,114200,114500,113900,69
|
|
20230802,092200,69984900,114400,114400,114400,114400,1
|
|
20230802,092100,69870500,114400,113900,114400,113800,27
|
|
20230802,092000,66797200,114500,114600,114600,114500,6
|
|
20230802,091900,66110000,113700,113800,114700,113700,89
|
|
20230802,091800,55947000,113600,113600,113600,113600,0
|
|
20230802,091700,55947000,113600,113900,113900,113600,26
|
|
20230802,091600,52987400,113800,113900,113900,113600,47
|
|
20230802,091500,47639700,113700,113500,113700,113500,97
|
|
20230802,091400,36623000,113500,112900,113500,112900,90
|
|
20230802,091300,26419000,112800,112800,112800,112800,0
|
|
20230802,091200,26419000,112800,112700,112800,112700,33
|
|
20230802,091100,22697000,112600,112900,112900,112600,101
|
|
20230802,091000,11304000,112900,112900,112900,112900,5
|
|
20230802,090900,10739500,112900,112900,112900,112900,0
|
|
20230802,090800,10739500,112900,112900,112900,112900,0
|
|
20230802,090700,10739500,112900,112900,112900,112900,0
|
|
20230802,090600,10739500,112900,112700,112900,112700,22
|
|
20230802,090500,8258700,112600,112600,112600,112600,7
|
|
20230802,090400,7470500,112700,112800,112800,112700,2
|
|
20230802,090300,7245000,112900,112900,112900,112900,1
|
|
20230802,090200,7132100,112800,112900,112900,112800,5
|
|
20230802,090100,6567700,113500,113500,113500,113500,20
|
|
20230802,090000,4297700,112900,113500,113500,112900,38
|