649 lines
34 KiB
CSV
649 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,194600,1213002150,31050,31050,31050,31050,401
|
|
20230803,194500,1213002150,31050,31050,31050,31050,0
|
|
20230803,194400,1213002150,31050,31050,31050,31050,0
|
|
20230803,194300,1213002150,31050,31050,31050,31050,0
|
|
20230803,194200,1213002150,31050,31050,31050,31050,0
|
|
20230803,194100,1213002150,31050,31050,31050,31050,0
|
|
20230803,194000,1213002150,31050,31050,31050,31050,0
|
|
20230803,193900,1213002150,31050,31050,31050,31050,0
|
|
20230803,193800,1213002150,31050,31050,31050,31050,0
|
|
20230803,193700,1213002150,31050,31050,31050,31050,0
|
|
20230803,193600,1213002150,31050,31050,31050,31050,0
|
|
20230803,193500,1213002150,31050,31050,31050,31050,0
|
|
20230803,193400,1213002150,31050,31050,31050,31050,0
|
|
20230803,193300,1213002150,31050,31050,31050,31050,0
|
|
20230803,193200,1213002150,31050,31050,31050,31050,0
|
|
20230803,193100,1213002150,31050,31050,31050,31050,0
|
|
20230803,193000,1213002150,31050,31050,31050,31050,0
|
|
20230803,192900,1213002150,31050,31050,31050,31050,0
|
|
20230803,192800,1213002150,31050,31050,31050,31050,0
|
|
20230803,192700,1213002150,31050,31050,31050,31050,0
|
|
20230803,192600,1213002150,31050,31050,31050,31050,0
|
|
20230803,192500,1213002150,31050,31050,31050,31050,0
|
|
20230803,192400,1213002150,31050,31050,31050,31050,0
|
|
20230803,192300,1213002150,31050,31050,31050,31050,0
|
|
20230803,192200,1213002150,31050,31050,31050,31050,0
|
|
20230803,192100,1213002150,31050,31050,31050,31050,0
|
|
20230803,192000,1213002150,31050,31050,31050,31050,0
|
|
20230803,191900,1213002150,31050,31050,31050,31050,0
|
|
20230803,191800,1213002150,31050,31050,31050,31050,0
|
|
20230803,191700,1213002150,31050,31050,31050,31050,0
|
|
20230803,191600,1213002150,31050,31050,31050,31050,401
|
|
20230803,191500,1213002150,31050,31050,31050,31050,0
|
|
20230803,191400,1213002150,31050,31050,31050,31050,0
|
|
20230803,191300,1213002150,31050,31050,31050,31050,0
|
|
20230803,191200,1213002150,31050,31050,31050,31050,0
|
|
20230803,191100,1213002150,31050,31050,31050,31050,0
|
|
20230803,191000,1213002150,31050,31050,31050,31050,0
|
|
20230803,190900,1213002150,31050,31050,31050,31050,0
|
|
20230803,190800,1213002150,31050,31050,31050,31050,0
|
|
20230803,190700,1213002150,31050,31050,31050,31050,0
|
|
20230803,190600,1213002150,31050,31050,31050,31050,0
|
|
20230803,190500,1213002150,31050,31050,31050,31050,0
|
|
20230803,190400,1213002150,31050,31050,31050,31050,0
|
|
20230803,190300,1213002150,31050,31050,31050,31050,0
|
|
20230803,190200,1213002150,31050,31050,31050,31050,0
|
|
20230803,190100,1213002150,31050,31050,31050,31050,0
|
|
20230803,190000,1213002150,31050,31050,31050,31050,0
|
|
20230803,185900,1213002150,31050,31050,31050,31050,0
|
|
20230803,185800,1213002150,31050,31050,31050,31050,0
|
|
20230803,185700,1213002150,31050,31050,31050,31050,0
|
|
20230803,185600,1213002150,31050,31050,31050,31050,0
|
|
20230803,185500,1213002150,31050,31050,31050,31050,0
|
|
20230803,185400,1213002150,31050,31050,31050,31050,0
|
|
20230803,185300,1213002150,31050,31050,31050,31050,0
|
|
20230803,185200,1213002150,31050,31050,31050,31050,0
|
|
20230803,185100,1213002150,31050,31050,31050,31050,0
|
|
20230803,185000,1213002150,31050,31050,31050,31050,0
|
|
20230803,184900,1213002150,31050,31050,31050,31050,0
|
|
20230803,184800,1213002150,31050,31050,31050,31050,0
|
|
20230803,184700,1213002150,31050,31050,31050,31050,0
|
|
20230803,184600,1213002150,31050,31050,31050,31050,401
|
|
20230803,184500,1213002150,31050,31050,31050,31050,0
|
|
20230803,184400,1213002150,31050,31050,31050,31050,0
|
|
20230803,184300,1213002150,31050,31050,31050,31050,0
|
|
20230803,184200,1213002150,31050,31050,31050,31050,0
|
|
20230803,184100,1213002150,31050,31050,31050,31050,0
|
|
20230803,184000,1213002150,31050,31050,31050,31050,0
|
|
20230803,183900,1213002150,31050,31050,31050,31050,0
|
|
20230803,183800,1213002150,31050,31050,31050,31050,0
|
|
20230803,183700,1213002150,31050,31050,31050,31050,0
|
|
20230803,183600,1213002150,31050,31050,31050,31050,0
|
|
20230803,183500,1213002150,31050,31050,31050,31050,0
|
|
20230803,183400,1213002150,31050,31050,31050,31050,0
|
|
20230803,183300,1213002150,31050,31050,31050,31050,0
|
|
20230803,183200,1213002150,31050,31050,31050,31050,0
|
|
20230803,183100,1213002150,31050,31050,31050,31050,0
|
|
20230803,183000,1213002150,31050,31050,31050,31050,0
|
|
20230803,182900,1213002150,31050,31050,31050,31050,0
|
|
20230803,182800,1213002150,31050,31050,31050,31050,0
|
|
20230803,182700,1213002150,31050,31050,31050,31050,0
|
|
20230803,182600,1213002150,31050,31050,31050,31050,0
|
|
20230803,182500,1213002150,31050,31050,31050,31050,0
|
|
20230803,182400,1213002150,31050,31050,31050,31050,0
|
|
20230803,182300,1213002150,31050,31050,31050,31050,0
|
|
20230803,182200,1213002150,31050,31050,31050,31050,0
|
|
20230803,182100,1213002150,31050,31050,31050,31050,0
|
|
20230803,182000,1213002150,31050,31050,31050,31050,0
|
|
20230803,181900,1213002150,31050,31050,31050,31050,0
|
|
20230803,181800,1213002150,31050,31050,31050,31050,0
|
|
20230803,181700,1213002150,31050,31050,31050,31050,0
|
|
20230803,181600,1213002150,31050,31050,31050,31050,401
|
|
20230803,181500,1213002150,31050,31050,31050,31050,0
|
|
20230803,181400,1213002150,31050,31050,31050,31050,0
|
|
20230803,181300,1213002150,31050,31050,31050,31050,0
|
|
20230803,181200,1213002150,31050,31050,31050,31050,0
|
|
20230803,181100,1213002150,31050,31050,31050,31050,0
|
|
20230803,181000,1213002150,31050,31050,31050,31050,0
|
|
20230803,180900,1213002150,31050,31050,31050,31050,0
|
|
20230803,180800,1213002150,31050,31050,31050,31050,0
|
|
20230803,180700,1213002150,31050,31050,31050,31050,0
|
|
20230803,180600,1213002150,31050,31050,31050,31050,0
|
|
20230803,180500,1213002150,31050,31050,31050,31050,0
|
|
20230803,180400,1213002150,31050,31050,31050,31050,0
|
|
20230803,180300,1213002150,31050,31050,31050,31050,0
|
|
20230803,180200,1213002150,31050,31050,31050,31050,0
|
|
20230803,180100,1213002150,31050,31050,31050,31050,0
|
|
20230803,180000,1213002150,31050,31050,31050,31050,0
|
|
20230803,175900,1213002150,31050,31050,31050,31050,0
|
|
20230803,175800,1213002150,31050,31050,31050,31050,0
|
|
20230803,175700,1213002150,31050,31050,31050,31050,0
|
|
20230803,175600,1213002150,31050,31050,31050,31050,0
|
|
20230803,175500,1213002150,31050,31050,31050,31050,0
|
|
20230803,175400,1213002150,31050,31050,31050,31050,0
|
|
20230803,175300,1213002150,31050,31050,31050,31050,0
|
|
20230803,175200,1213002150,31050,31050,31050,31050,0
|
|
20230803,175100,1213002150,31050,31050,31050,31050,0
|
|
20230803,175000,1213002150,31050,31050,31050,31050,0
|
|
20230803,174900,1213002150,31050,31050,31050,31050,0
|
|
20230803,174800,1213002150,31050,31050,31050,31050,0
|
|
20230803,174700,1213002150,31050,31050,31050,31050,0
|
|
20230803,174600,1213002150,31050,31050,31050,31050,401
|
|
20230803,174500,1213002150,31050,31050,31050,31050,0
|
|
20230803,174400,1213002150,31050,31050,31050,31050,0
|
|
20230803,174300,1213002150,31050,31050,31050,31050,0
|
|
20230803,174200,1213002150,31050,31050,31050,31050,0
|
|
20230803,174100,1213002150,31050,31050,31050,31050,0
|
|
20230803,174000,1213002150,31050,31050,31050,31050,0
|
|
20230803,173900,1213002150,31050,31050,31050,31050,0
|
|
20230803,173800,1213002150,31050,31050,31050,31050,0
|
|
20230803,173700,1213002150,31050,31050,31050,31050,0
|
|
20230803,173600,1213002150,31050,31050,31050,31050,0
|
|
20230803,173500,1213002150,31050,31050,31050,31050,0
|
|
20230803,173400,1213002150,31050,31050,31050,31050,0
|
|
20230803,173300,1213002150,31050,31050,31050,31050,0
|
|
20230803,173200,1213002150,31050,31050,31050,31050,0
|
|
20230803,173100,1213002150,31050,31050,31050,31050,0
|
|
20230803,173000,1213002150,31050,31050,31050,31050,0
|
|
20230803,172900,1213002150,31050,31050,31050,31050,0
|
|
20230803,172800,1213002150,31050,31050,31050,31050,0
|
|
20230803,172700,1213002150,31050,31050,31050,31050,0
|
|
20230803,172600,1213002150,31050,31050,31050,31050,0
|
|
20230803,172500,1213002150,31050,31050,31050,31050,0
|
|
20230803,172400,1213002150,31050,31050,31050,31050,0
|
|
20230803,172300,1213002150,31050,31050,31050,31050,0
|
|
20230803,172200,1213002150,31050,31050,31050,31050,0
|
|
20230803,172100,1213002150,31050,31050,31050,31050,0
|
|
20230803,172000,1213002150,31050,31050,31050,31050,0
|
|
20230803,171900,1213002150,31050,31050,31050,31050,0
|
|
20230803,171800,1213002150,31050,31050,31050,31050,0
|
|
20230803,171700,1213002150,31050,31050,31050,31050,0
|
|
20230803,171600,1213002150,31050,31050,31050,31050,401
|
|
20230803,171500,1213002150,31050,31050,31050,31050,0
|
|
20230803,171400,1213002150,31050,31050,31050,31050,0
|
|
20230803,171300,1213002150,31050,31050,31050,31050,0
|
|
20230803,171200,1213002150,31050,31050,31050,31050,0
|
|
20230803,171100,1213002150,31050,31050,31050,31050,0
|
|
20230803,171000,1213002150,31050,31050,31050,31050,0
|
|
20230803,170900,1213002150,31050,31050,31050,31050,0
|
|
20230803,170800,1213002150,31050,31050,31050,31050,0
|
|
20230803,170700,1213002150,31050,31050,31050,31050,0
|
|
20230803,170600,1213002150,31050,31050,31050,31050,0
|
|
20230803,170500,1213002150,31050,31050,31050,31050,0
|
|
20230803,170400,1213002150,31050,31050,31050,31050,0
|
|
20230803,170300,1213002150,31050,31050,31050,31050,0
|
|
20230803,170200,1213002150,31050,31050,31050,31050,0
|
|
20230803,170100,1213002150,31050,31050,31050,31050,0
|
|
20230803,170000,1213002150,31050,31050,31050,31050,0
|
|
20230803,165900,1213002150,31050,31050,31050,31050,0
|
|
20230803,165800,1213002150,31050,31050,31050,31050,0
|
|
20230803,165700,1213002150,31050,31050,31050,31050,0
|
|
20230803,165600,1213002150,31050,31050,31050,31050,0
|
|
20230803,165500,1213002150,31050,31050,31050,31050,0
|
|
20230803,165400,1213002150,31050,31050,31050,31050,0
|
|
20230803,165300,1213002150,31050,31050,31050,31050,0
|
|
20230803,165200,1213002150,31050,31050,31050,31050,0
|
|
20230803,165100,1213002150,31050,31050,31050,31050,0
|
|
20230803,165000,1213002150,31050,31050,31050,31050,0
|
|
20230803,164900,1213002150,31050,31050,31050,31050,0
|
|
20230803,164800,1213002150,31050,31050,31050,31050,0
|
|
20230803,164700,1213002150,31050,31050,31050,31050,0
|
|
20230803,164600,1213002150,31050,31050,31050,31050,401
|
|
20230803,164500,1213002150,31050,31050,31050,31050,0
|
|
20230803,164400,1213002150,31050,31050,31050,31050,0
|
|
20230803,164300,1213002150,31050,31050,31050,31050,0
|
|
20230803,164200,1213002150,31050,31050,31050,31050,0
|
|
20230803,164100,1213002150,31050,31050,31050,31050,0
|
|
20230803,164000,1213002150,31050,31050,31050,31050,0
|
|
20230803,163900,1213002150,31050,31050,31050,31050,0
|
|
20230803,163800,1213002150,31050,31050,31050,31050,0
|
|
20230803,163700,1213002150,31050,31050,31050,31050,0
|
|
20230803,163600,1213002150,31050,31050,31050,31050,0
|
|
20230803,163500,1213002150,31050,31050,31050,31050,0
|
|
20230803,163400,1213002150,31050,31050,31050,31050,0
|
|
20230803,163300,1213002150,31050,31050,31050,31050,0
|
|
20230803,163200,1213002150,31050,31050,31050,31050,0
|
|
20230803,163100,1213002150,31050,31050,31050,31050,0
|
|
20230803,163000,1213002150,31050,31050,31050,31050,0
|
|
20230803,162900,1213002150,31050,31050,31050,31050,0
|
|
20230803,162800,1213002150,31050,31050,31050,31050,0
|
|
20230803,162700,1213002150,31050,31050,31050,31050,0
|
|
20230803,162600,1213002150,31050,31050,31050,31050,0
|
|
20230803,162500,1213002150,31050,31050,31050,31050,0
|
|
20230803,162400,1213002150,31050,31050,31050,31050,0
|
|
20230803,162300,1213002150,31050,31050,31050,31050,0
|
|
20230803,162200,1213002150,31050,31050,31050,31050,0
|
|
20230803,162100,1213002150,31050,31050,31050,31050,0
|
|
20230803,162000,1213002150,31050,31050,31050,31050,0
|
|
20230803,161900,1213002150,31050,31050,31050,31050,0
|
|
20230803,161800,1213002150,31050,31050,31050,31050,0
|
|
20230803,161700,1213002150,31050,31050,31050,31050,0
|
|
20230803,161600,1213002150,31050,31050,31050,31050,401
|
|
20230803,161500,1213002150,31050,31050,31050,31050,0
|
|
20230803,161400,1213002150,31050,31050,31050,31050,0
|
|
20230803,161300,1213002150,31050,31050,31050,31050,0
|
|
20230803,161200,1213002150,31050,31050,31050,31050,0
|
|
20230803,161100,1213002150,31050,31050,31050,31050,0
|
|
20230803,161000,1213002150,31050,31050,31050,31050,0
|
|
20230803,160900,1213002150,31050,31050,31050,31050,0
|
|
20230803,160800,1213002150,31050,31050,31050,31050,0
|
|
20230803,160700,1213002150,31050,31050,31050,31050,0
|
|
20230803,160600,1213002150,31050,31050,31050,31050,0
|
|
20230803,160500,1213002150,31050,31050,31050,31050,0
|
|
20230803,160400,1213002150,31050,31050,31050,31050,0
|
|
20230803,160300,1213002150,31050,31050,31050,31050,0
|
|
20230803,160200,1213002150,31050,31050,31050,31050,0
|
|
20230803,160100,1213002150,31050,31050,31050,31050,0
|
|
20230803,160000,1213002150,31050,31050,31050,31050,0
|
|
20230803,155900,1213002150,31050,31050,31050,31050,0
|
|
20230803,155800,1213002150,31050,31050,31050,31050,0
|
|
20230803,155700,1213002150,31050,31050,31050,31050,0
|
|
20230803,155600,1213002150,31050,31050,31050,31050,0
|
|
20230803,155500,1213002150,31050,31050,31050,31050,0
|
|
20230803,155400,1213002150,31050,31050,31050,31050,0
|
|
20230803,155300,1213002150,31050,31050,31050,31050,0
|
|
20230803,155200,1213002150,31050,31050,31050,31050,0
|
|
20230803,155100,1213002150,31050,31050,31050,31050,0
|
|
20230803,155000,1213002150,31050,31050,31050,31050,0
|
|
20230803,154900,1213002150,31050,31050,31050,31050,0
|
|
20230803,154800,1213002150,31050,31050,31050,31050,0
|
|
20230803,154700,1213002150,31050,31050,31050,31050,0
|
|
20230803,154600,1213002150,31050,31050,31050,31050,401
|
|
20230803,154500,1213002150,31050,31050,31050,31050,0
|
|
20230803,154400,1213002150,31050,31050,31050,31050,0
|
|
20230803,154300,1213002150,31050,31050,31050,31050,0
|
|
20230803,154200,1213002150,31050,31050,31050,31050,0
|
|
20230803,154100,1213002150,31050,31050,31050,31050,0
|
|
20230803,154000,1213002150,31050,31050,31050,31050,0
|
|
20230803,153900,1213002150,31050,31050,31050,31050,0
|
|
20230803,153800,1213002150,31050,31050,31050,31050,0
|
|
20230803,153700,1213002150,31050,31050,31050,31050,0
|
|
20230803,153600,1213002150,31050,31050,31050,31050,0
|
|
20230803,153500,1213002150,31050,31050,31050,31050,0
|
|
20230803,153400,1213002150,31050,31050,31050,31050,0
|
|
20230803,153300,1213002150,31050,31050,31050,31050,0
|
|
20230803,153200,1213002150,31050,31050,31050,31050,0
|
|
20230803,153100,1213002150,31050,31050,31050,31050,0
|
|
20230803,153000,1213002150,31050,31050,31050,31050,401
|
|
20230803,152900,1200551100,31150,31150,31150,31150,0
|
|
20230803,152800,1200551100,31150,31150,31150,31150,0
|
|
20230803,152700,1200551100,31150,31150,31150,31150,0
|
|
20230803,152600,1200551100,31150,31150,31150,31150,0
|
|
20230803,152500,1200551100,31150,31150,31150,31150,0
|
|
20230803,152400,1200551100,31150,31150,31150,31150,0
|
|
20230803,152300,1200551100,31150,31150,31150,31150,0
|
|
20230803,152200,1200551100,31150,31150,31150,31150,0
|
|
20230803,152100,1200551100,31150,31150,31150,31150,0
|
|
20230803,152000,1200551100,31150,31150,31150,31150,0
|
|
20230803,151900,1200551100,31150,31150,31150,31150,9
|
|
20230803,151800,1200270750,31150,31150,31150,31150,11
|
|
20230803,151700,1199928100,31100,31100,31100,31100,0
|
|
20230803,151600,1199928100,31100,31100,31100,31100,0
|
|
20230803,151500,1199928100,31100,31150,31150,31100,2
|
|
20230803,151400,1199865850,31100,31100,31100,31100,0
|
|
20230803,151300,1199865850,31100,31100,31100,31100,0
|
|
20230803,151200,1199865850,31100,31100,31100,31100,0
|
|
20230803,151100,1199865850,31100,31100,31100,31100,0
|
|
20230803,151000,1199865850,31100,31100,31100,31100,1
|
|
20230803,150900,1199834750,31100,31100,31100,31100,0
|
|
20230803,150800,1199834750,31100,31100,31100,31100,0
|
|
20230803,150700,1199834750,31100,31100,31100,31100,50
|
|
20230803,150600,1198279750,31250,31250,31250,31250,0
|
|
20230803,150500,1198279750,31250,31250,31250,31250,4
|
|
20230803,150400,1198154750,31250,31250,31250,31250,0
|
|
20230803,150300,1198154750,31250,31250,31250,31250,0
|
|
20230803,150200,1198154750,31250,31250,31250,31250,0
|
|
20230803,150100,1198154750,31250,31250,31250,31250,0
|
|
20230803,150000,1198154750,31250,31250,31250,31250,0
|
|
20230803,145900,1198154750,31250,31250,31250,31250,0
|
|
20230803,145800,1198154750,31250,31250,31250,31250,0
|
|
20230803,145700,1198154750,31250,31250,31250,31250,0
|
|
20230803,145600,1198154750,31250,31050,31250,31050,11
|
|
20230803,145500,1197813000,31050,31150,31150,31050,128
|
|
20230803,145400,1193837800,31100,31100,31100,31100,0
|
|
20230803,145300,1193837800,31100,31100,31100,31100,0
|
|
20230803,145200,1193837800,31100,31100,31100,31100,0
|
|
20230803,145100,1193837800,31100,31100,31100,31100,135
|
|
20230803,145000,1189639300,31050,31050,31050,31050,0
|
|
20230803,144900,1189639300,31050,31100,31100,31050,36
|
|
20230803,144800,1188519900,31050,31050,31050,31050,0
|
|
20230803,144700,1188519900,31050,31050,31050,31050,0
|
|
20230803,144600,1188519900,31050,31050,31050,31050,0
|
|
20230803,144500,1188519900,31050,31050,31050,31050,0
|
|
20230803,144400,1188519900,31050,31150,31150,31050,861
|
|
20230803,144300,1161760800,31150,31150,31150,31150,0
|
|
20230803,144200,1161760800,31150,31150,31150,31150,3
|
|
20230803,144100,1161667350,31150,31150,31150,31150,50
|
|
20230803,144000,1160109850,31200,31200,31200,31200,0
|
|
20230803,143900,1160109850,31200,31200,31200,31200,0
|
|
20230803,143800,1160109850,31200,31200,31200,31200,1
|
|
20230803,143700,1160078650,31200,31200,31200,31200,24
|
|
20230803,143600,1159329850,31300,31350,31350,31300,16
|
|
20230803,143500,1158829000,31350,31350,31350,31350,0
|
|
20230803,143400,1158829000,31350,31350,31350,31350,0
|
|
20230803,143300,1158829000,31350,31200,31350,31200,334
|
|
20230803,143200,1148371050,31200,31200,31200,31200,15
|
|
20230803,143100,1147903050,31200,31200,31200,31200,0
|
|
20230803,143000,1147903050,31200,31200,31200,31200,0
|
|
20230803,142900,1147903050,31200,31200,31200,31200,0
|
|
20230803,142800,1147903050,31200,31200,31200,31200,0
|
|
20230803,142700,1147903050,31200,31250,31250,31200,9
|
|
20230803,142600,1147622200,31250,31250,31250,31250,0
|
|
20230803,142500,1147622200,31250,31250,31250,31250,0
|
|
20230803,142400,1147622200,31250,31250,31250,31250,9
|
|
20230803,142300,1147340950,31250,31250,31250,31250,11
|
|
20230803,142200,1146997200,31350,31300,31350,31300,327
|
|
20230803,142100,1136757250,31200,31200,31200,31200,0
|
|
20230803,142000,1136757250,31200,31200,31200,31200,0
|
|
20230803,141900,1136757250,31200,31200,31200,31200,0
|
|
20230803,141800,1136757250,31200,31200,31200,31200,0
|
|
20230803,141700,1136757250,31200,31200,31200,31200,109
|
|
20230803,141600,1133356450,31200,31200,31200,31200,0
|
|
20230803,141500,1133356450,31200,31200,31200,31200,0
|
|
20230803,141400,1133356450,31200,31200,31200,31200,0
|
|
20230803,141300,1133356450,31200,31200,31200,31200,0
|
|
20230803,141200,1133356450,31200,31250,31250,31200,298
|
|
20230803,141100,1124048850,31300,31300,31300,31300,0
|
|
20230803,141000,1124048850,31300,31300,31300,31300,0
|
|
20230803,140900,1124048850,31300,31300,31300,31300,0
|
|
20230803,140800,1124048850,31300,31300,31300,31300,2
|
|
20230803,140700,1123986250,31300,31300,31300,31300,0
|
|
20230803,140600,1123986250,31300,31300,31300,31300,0
|
|
20230803,140500,1123986250,31300,31300,31300,31300,32
|
|
20230803,140400,1122984650,31350,31350,31350,31350,73
|
|
20230803,140300,1120696100,31350,31350,31350,31350,0
|
|
20230803,140200,1120696100,31350,31350,31350,31350,0
|
|
20230803,140100,1120696100,31350,31350,31350,31350,10
|
|
20230803,140000,1120382600,31400,31400,31400,31400,8
|
|
20230803,135900,1120131400,31400,31400,31400,31400,2
|
|
20230803,135800,1120068600,31450,31450,31450,31450,0
|
|
20230803,135700,1120068600,31450,31450,31450,31450,26
|
|
20230803,135600,1119250900,31450,31450,31450,31450,8
|
|
20230803,135500,1118999300,31450,31450,31450,31450,0
|
|
20230803,135400,1118999300,31450,31450,31450,31450,1
|
|
20230803,135300,1118967850,31500,31500,31500,31500,8
|
|
20230803,135200,1118715850,31550,31550,31550,31550,8
|
|
20230803,135100,1118463450,31550,31550,31550,31550,0
|
|
20230803,135000,1118463450,31550,31550,31550,31550,0
|
|
20230803,134900,1118463450,31550,31550,31550,31550,0
|
|
20230803,134800,1118463450,31550,31600,31600,31500,232
|
|
20230803,134700,1111149850,31650,31650,31650,31650,6
|
|
20230803,134600,1110959950,31750,31750,31750,31750,140
|
|
20230803,134500,1106514950,31750,32000,32000,31750,117
|
|
20230803,134400,1102779100,32000,32000,32000,32000,9
|
|
20230803,134300,1102491100,32000,31900,32000,31900,91
|
|
20230803,134200,1099582750,31950,31850,31950,31850,173
|
|
20230803,134100,1094069100,31800,31750,31800,31750,110
|
|
20230803,134000,1090576150,31750,31750,31750,31700,147
|
|
20230803,133900,1085909400,31700,31600,31800,31600,290
|
|
20230803,133800,1076739100,31550,31550,31600,31500,485
|
|
20230803,133700,1061437350,31550,31550,31550,31450,48
|
|
20230803,133600,1059923650,31500,31500,31550,31500,274
|
|
20230803,133500,1051292450,31500,31400,31500,31400,146
|
|
20230803,133400,1046701950,31350,31300,31450,31300,229
|
|
20230803,133300,1039519950,31350,31200,31350,31200,246
|
|
20230803,133200,1031835900,31200,31200,31200,31200,33
|
|
20230803,133100,1030806300,31150,31050,31150,31050,139
|
|
20230803,133000,1026479700,30950,30950,31050,30950,1064
|
|
20230803,132900,993541550,30900,30800,30900,30800,304
|
|
20230803,132800,984162100,30800,30800,30800,30800,5
|
|
20230803,132700,984008100,30800,30800,30800,30800,0
|
|
20230803,132600,984008100,30800,30800,30800,30800,0
|
|
20230803,132500,984008100,30800,30800,30800,30800,0
|
|
20230803,132400,984008100,30800,30800,30800,30800,0
|
|
20230803,132300,984008100,30800,30800,30800,30800,75
|
|
20230803,132200,981698100,30650,30800,30800,30650,200
|
|
20230803,132100,975564600,30850,30850,30850,30850,2
|
|
20230803,132000,975502900,30800,30800,30800,30800,50
|
|
20230803,131900,973962900,30800,30800,30800,30800,0
|
|
20230803,131800,973962900,30800,30800,30800,30800,0
|
|
20230803,131700,973962900,30800,30800,30800,30800,0
|
|
20230803,131600,973962900,30800,30800,30800,30800,0
|
|
20230803,131500,973962900,30800,30800,30800,30800,0
|
|
20230803,131400,973962900,30800,30800,30800,30800,0
|
|
20230803,131300,973962900,30800,30800,30800,30800,0
|
|
20230803,131200,973962900,30800,30800,30800,30800,0
|
|
20230803,131100,973962900,30800,30800,30800,30800,0
|
|
20230803,131000,973962900,30800,30800,30800,30800,297
|
|
20230803,130900,964815300,30750,30750,30750,30750,0
|
|
20230803,130800,964815300,30750,30750,30750,30750,0
|
|
20230803,130700,964815300,30750,30750,30750,30750,0
|
|
20230803,130600,964815300,30750,30750,30750,30750,0
|
|
20230803,130500,964815300,30750,30750,30750,30750,0
|
|
20230803,130400,964815300,30750,30750,30750,30750,0
|
|
20230803,130300,964815300,30750,30750,30750,30750,0
|
|
20230803,130200,964815300,30750,30750,30750,30750,0
|
|
20230803,130100,964815300,30750,30750,30750,30750,50
|
|
20230803,130000,963277800,30650,30650,30650,30650,0
|
|
20230803,125900,963277800,30650,30650,30650,30650,0
|
|
20230803,125800,963277800,30650,30650,30650,30650,0
|
|
20230803,125700,963277800,30650,30650,30650,30650,1
|
|
20230803,125600,963247150,30650,30650,30650,30650,23
|
|
20230803,125500,962542200,30650,30750,30750,30650,9
|
|
20230803,125400,962266000,30750,30750,30750,30750,0
|
|
20230803,125300,962266000,30750,30750,30750,30750,2
|
|
20230803,125200,962204500,30700,30700,30700,30700,0
|
|
20230803,125100,962204500,30700,30700,30700,30700,18
|
|
20230803,125000,961651900,30700,30700,30700,30700,2
|
|
20230803,124900,961590500,30700,30700,30700,30700,0
|
|
20230803,124800,961590500,30700,30700,30700,30700,0
|
|
20230803,124700,961590500,30700,30700,30700,30700,0
|
|
20230803,124600,961590500,30700,30700,30700,30700,1
|
|
20230803,124500,961559800,30700,30700,30700,30700,0
|
|
20230803,124400,961559800,30700,30700,30700,30700,0
|
|
20230803,124300,961559800,30700,30700,30700,30700,0
|
|
20230803,124200,961559800,30700,30700,30700,30700,0
|
|
20230803,124100,961559800,30700,30700,30700,30700,23
|
|
20230803,124000,960853700,30700,30700,30700,30700,0
|
|
20230803,123900,960853700,30700,30700,30700,30700,0
|
|
20230803,123800,960853700,30700,30700,30700,30700,0
|
|
20230803,123700,960853700,30700,30700,30700,30700,50
|
|
20230803,123600,959318700,30700,30700,30700,30700,0
|
|
20230803,123500,959318700,30700,30750,30750,30700,44
|
|
20230803,123400,957967350,30800,30800,30800,30800,0
|
|
20230803,123300,957967350,30800,30800,30800,30800,3
|
|
20230803,123200,957874950,30800,30800,30800,30800,0
|
|
20230803,123100,957874950,30800,30800,30800,30800,0
|
|
20230803,123000,957874950,30800,30800,30800,30800,2
|
|
20230803,122900,957813350,30800,30800,30800,30800,0
|
|
20230803,122800,957813350,30800,30700,30800,30700,222
|
|
20230803,122700,950997750,30700,30700,30700,30700,0
|
|
20230803,122600,950997750,30700,30700,30700,30700,0
|
|
20230803,122500,950997750,30700,30700,30700,30700,0
|
|
20230803,122400,950997750,30700,30700,30700,30700,0
|
|
20230803,122300,950997750,30700,30700,30700,30700,0
|
|
20230803,122200,950997750,30700,30700,30700,30700,0
|
|
20230803,122100,950997750,30700,30700,30700,30700,1
|
|
20230803,122000,950967050,30650,30600,30650,30550,945
|
|
20230803,121900,922087650,30700,30700,30700,30700,0
|
|
20230803,121800,922087650,30700,30700,30700,30700,0
|
|
20230803,121700,922087650,30700,30700,30700,30700,0
|
|
20230803,121600,922087650,30700,30700,30700,30700,0
|
|
20230803,121500,922087650,30700,30700,30700,30700,0
|
|
20230803,121400,922087650,30700,30700,30700,30700,0
|
|
20230803,121300,922087650,30700,30700,30700,30700,0
|
|
20230803,121200,922087650,30700,30700,30700,30700,0
|
|
20230803,121100,922087650,30700,30700,30700,30700,0
|
|
20230803,121000,922087650,30700,30700,30700,30700,0
|
|
20230803,120900,922087650,30700,30700,30700,30700,4
|
|
20230803,120800,921964850,30700,30700,30700,30700,0
|
|
20230803,120700,921964850,30700,30700,30700,30700,0
|
|
20230803,120600,921964850,30700,30700,30700,30700,69
|
|
20230803,120500,919846550,30550,30550,30550,30550,0
|
|
20230803,120400,919846550,30550,30550,30550,30550,0
|
|
20230803,120300,919846550,30550,30550,30550,30550,0
|
|
20230803,120200,919846550,30550,30550,30550,30550,0
|
|
20230803,120100,919846550,30550,30550,30550,30550,0
|
|
20230803,120000,919846550,30550,30550,30550,30550,429
|
|
20230803,115900,906740600,30550,30550,30550,30550,0
|
|
20230803,115800,906740600,30550,30550,30550,30550,0
|
|
20230803,115700,906740600,30550,30550,30550,30550,0
|
|
20230803,115600,906740600,30550,30550,30550,30550,0
|
|
20230803,115500,906740600,30550,30550,30550,30550,20
|
|
20230803,115400,906129600,30550,30550,30550,30550,0
|
|
20230803,115300,906129600,30550,30700,30700,30550,1742
|
|
20230803,115200,852905100,30700,30650,30700,30550,693
|
|
20230803,115100,831705450,30650,30650,30650,30650,0
|
|
20230803,115000,831705450,30650,30650,30650,30650,12
|
|
20230803,114900,831337650,30650,30650,30650,30650,1
|
|
20230803,114800,831307000,30650,30650,30650,30650,2
|
|
20230803,114700,831245700,30650,30650,30700,30650,4
|
|
20230803,114600,831123050,30650,30650,30650,30650,1
|
|
20230803,114500,831092400,30700,30700,30700,30700,0
|
|
20230803,114400,831092400,30700,30700,30700,30700,72
|
|
20230803,114300,828882000,30700,30700,30700,30700,3
|
|
20230803,114200,828789900,30700,30700,30700,30700,2
|
|
20230803,114100,828728500,30700,30700,30700,30700,32
|
|
20230803,114000,827746100,30700,30700,30700,30700,2
|
|
20230803,113900,827684700,30700,30700,30700,30700,3
|
|
20230803,113800,827592600,30900,30900,30900,30900,0
|
|
20230803,113700,827592600,30900,30900,30900,30900,15
|
|
20230803,113600,827129100,30700,30700,30700,30700,1
|
|
20230803,113500,827098400,30700,30700,30700,30700,2
|
|
20230803,113400,827037000,30700,30700,30700,30700,2
|
|
20230803,113300,826975600,30700,30700,30700,30700,1
|
|
20230803,113200,826944900,30700,30700,30700,30700,3
|
|
20230803,113100,826852800,30800,30800,30800,30800,3
|
|
20230803,113000,826760400,30850,30850,30850,30850,0
|
|
20230803,112900,826760400,30850,30850,30850,30850,0
|
|
20230803,112800,826760400,30850,30850,30850,30850,26
|
|
20230803,112700,825958300,30900,30900,30900,30900,0
|
|
20230803,112600,825958300,30900,30900,30900,30900,1
|
|
20230803,112500,825927400,30900,30900,30900,30900,0
|
|
20230803,112400,825927400,30900,30900,30900,30900,2
|
|
20230803,112300,825865600,30850,30850,30850,30850,25
|
|
20230803,112200,825094350,30850,30800,30850,30800,191
|
|
20230803,112100,819208750,30800,30800,30800,30800,0
|
|
20230803,112000,819208750,30800,30800,30800,30800,0
|
|
20230803,111900,819208750,30800,30800,30800,30800,0
|
|
20230803,111800,819208750,30800,30800,30800,30800,24
|
|
20230803,111700,818469550,30750,30750,30750,30750,0
|
|
20230803,111600,818469550,30750,30750,30750,30750,0
|
|
20230803,111500,818469550,30750,30750,30750,30750,0
|
|
20230803,111400,818469550,30750,30750,30750,30750,0
|
|
20230803,111300,818469550,30750,30750,30750,30750,10
|
|
20230803,111200,818162050,30800,30800,30800,30800,0
|
|
20230803,111100,818162050,30800,30800,30800,30800,0
|
|
20230803,111000,818162050,30800,30800,30800,30800,0
|
|
20230803,110900,818162050,30800,30800,30800,30800,2
|
|
20230803,110800,818100450,30800,30750,30800,30750,41
|
|
20230803,110700,816839650,30650,30650,30650,30650,0
|
|
20230803,110600,816839650,30650,30650,30650,30650,0
|
|
20230803,110500,816839650,30650,30650,30650,30650,0
|
|
20230803,110400,816839650,30650,30650,30650,30650,45
|
|
20230803,110300,815460400,30650,30650,30650,30650,0
|
|
20230803,110200,815460400,30650,30650,30650,30650,10
|
|
20230803,110100,815153900,30700,30800,30800,30700,16
|
|
20230803,110000,814662600,30600,30650,30650,30600,35
|
|
20230803,105900,813591050,30650,30700,30700,30650,5
|
|
20230803,105800,813437700,30750,30750,30750,30750,0
|
|
20230803,105700,813437700,30750,30750,30750,30750,0
|
|
20230803,105600,813437700,30750,30750,30750,30750,38
|
|
20230803,105500,812269200,30800,30800,30800,30800,0
|
|
20230803,105400,812269200,30800,30800,30800,30800,1
|
|
20230803,105300,812238400,30800,30800,30800,30800,12
|
|
20230803,105200,811868800,30800,30800,30800,30800,5
|
|
20230803,105100,811714800,30800,30800,30800,30800,116
|
|
20230803,105000,808142000,30800,30800,30800,30800,10
|
|
20230803,104900,807834000,30800,30800,30800,30800,0
|
|
20230803,104800,807834000,30800,30800,30800,30800,0
|
|
20230803,104700,807834000,30800,30800,30800,30800,516
|
|
20230803,104600,791941200,30800,30800,30800,30800,3
|
|
20230803,104500,791848800,30800,30800,30800,30800,35
|
|
20230803,104400,790770800,30800,30800,30800,30800,61
|
|
20230803,104300,788892000,30800,30800,30800,30800,174
|
|
20230803,104200,783532800,30800,30800,30800,30800,0
|
|
20230803,104100,783532800,30800,30800,30800,30800,4
|
|
20230803,104000,783409600,30800,30800,30800,30800,0
|
|
20230803,103900,783409600,30800,30800,30800,30800,30
|
|
20230803,103800,782485600,30750,30750,30750,30750,68
|
|
20230803,103700,780394600,30600,30600,30600,30600,0
|
|
20230803,103600,780394600,30600,30600,30600,30600,22
|
|
20230803,103500,779721400,30600,30650,30650,30600,230
|
|
20230803,103400,772672100,30700,30700,30700,30700,15
|
|
20230803,103300,772211600,30700,30700,30700,30700,16
|
|
20230803,103200,771720400,30750,30750,30750,30750,20
|
|
20230803,103100,771105400,30800,30800,30800,30800,11
|
|
20230803,103000,770766600,30800,30800,30800,30800,0
|
|
20230803,102900,770766600,30800,30800,30800,30800,0
|
|
20230803,102800,770766600,30800,30900,30900,30750,70
|
|
20230803,102700,768610600,30900,30950,30950,30900,670
|
|
20230803,102600,747907400,30950,31000,31200,30950,354
|
|
20230803,102500,736921450,31000,31000,31000,31000,19
|
|
20230803,102400,736332450,30950,30950,30950,30950,0
|
|
20230803,102300,736332450,30950,30950,30950,30950,0
|
|
20230803,102200,736332450,30950,30950,30950,30950,0
|
|
20230803,102100,736332450,30950,30800,30950,30800,447
|
|
20230803,102000,722538550,30750,30700,30750,30700,216
|
|
20230803,101900,715901900,30700,30600,30700,30600,178
|
|
20230803,101800,710449600,30600,30600,30600,30600,8
|
|
20230803,101700,710204800,30550,30500,30550,30500,30
|
|
20230803,101600,709289550,30500,30500,30500,30500,20
|
|
20230803,101500,708679550,30450,30450,30450,30450,1
|
|
20230803,101400,708649100,30450,30450,30450,30450,0
|
|
20230803,101300,708649100,30450,30450,30450,30450,4
|
|
20230803,101200,708527300,30500,30500,30500,30500,18
|
|
20230803,101100,707978300,30550,30500,30550,30500,134
|
|
20230803,101000,703891200,30500,30500,30500,30500,0
|
|
20230803,100900,703891200,30500,30500,30500,30500,2
|
|
20230803,100800,703830200,30600,30600,30600,30600,0
|
|
20230803,100700,703830200,30600,30550,30600,30500,1201
|
|
20230803,100600,667197350,30600,30650,30650,30600,244
|
|
20230803,100500,659729950,30650,30650,30650,30600,12
|
|
20230803,100400,659362200,30600,30600,30600,30600,1
|
|
20230803,100300,659331600,30600,30550,30600,30550,35
|
|
20230803,100200,658261750,30500,30500,30500,30500,0
|
|
20230803,100100,658261750,30500,30500,30500,30500,0
|
|
20230803,100000,658261750,30500,30500,30500,30450,22
|
|
20230803,095900,657590800,30500,30500,30500,30500,1
|
|
20230803,095800,657560300,30450,30450,30450,30450,13
|
|
20230803,095700,657164450,30450,30450,30450,30450,13
|
|
20230803,095600,656768600,30500,30500,30500,30500,38
|
|
20230803,095500,655609600,30500,30450,30500,30450,3
|
|
20230803,095400,655518150,30500,30500,30500,30500,2
|
|
20230803,095300,655457150,30450,30450,30450,30450,0
|
|
20230803,095200,655457150,30450,30450,30450,30450,5
|
|
20230803,095100,655304900,30450,30450,30450,30450,5
|
|
20230803,095000,655152650,30450,30450,30450,30450,18
|
|
20230803,094900,654604550,30450,30450,30450,30450,5
|
|
20230803,094800,654452300,30550,30550,30550,30550,0
|
|
20230803,094700,654452300,30550,30500,30550,30500,20
|
|
20230803,094600,653841450,30550,30400,30550,30400,11
|
|
20230803,094500,653505550,30400,30400,30400,30400,0
|
|
20230803,094400,653505550,30400,30400,30400,30400,0
|
|
20230803,094300,653505550,30400,30400,30400,30400,0
|
|
20230803,094200,653505550,30400,30400,30400,30400,138
|
|
20230803,094100,649310350,30350,30350,30350,30350,1
|
|
20230803,094000,649280000,30300,30550,30600,30300,287
|
|
20230803,093900,640555200,30650,30600,30650,30600,44
|
|
20230803,093800,639208650,30650,30550,30650,30550,209
|
|
20230803,093700,632813950,30550,30550,30550,30550,6
|
|
20230803,093600,632630650,30600,30350,30600,30350,365
|
|
20230803,093500,621524650,30300,30350,30350,30300,300
|
|
20230803,093400,612432550,30400,30400,30400,30400,398
|
|
20230803,093300,600333350,30350,30350,30350,30350,172
|
|
20230803,093200,595113150,30350,30350,30350,30350,100
|
|
20230803,093100,592078150,30350,30400,30400,30350,3
|
|
20230803,093000,591987050,30350,30300,30350,30300,6
|
|
20230803,092900,591805000,30300,30350,30350,30300,50
|
|
20230803,092800,590289250,30400,30300,30400,30300,169
|
|
20230803,092700,585165750,30300,30300,30300,30300,4
|
|
20230803,092600,585044550,30300,30300,30300,30300,98
|
|
20230803,092500,582075150,30250,30300,30300,30250,128
|
|
20230803,092400,578199150,30350,30250,30350,30250,209
|
|
20230803,092300,571861900,30250,30300,30300,30250,182
|
|
20230803,092200,566351500,30300,30200,30350,30200,608
|
|
20230803,092100,547931300,30200,30100,30200,30100,298
|
|
20230803,092000,538951650,30100,30000,30100,29950,389
|
|
20230803,091900,527259350,30000,30000,30000,30000,121
|
|
20230803,091800,523629350,30100,30000,30100,30000,52
|
|
20230803,091700,522067250,29950,30000,30000,29950,195
|
|
20230803,091600,516223250,30000,30000,30000,30000,137
|
|
20230803,091500,512113250,30000,30150,30150,30000,234
|
|
20230803,091400,505061450,30150,30000,30150,30000,666
|
|
20230803,091300,485025300,30000,30050,30050,29900,2390
|
|
20230803,091200,413446650,30050,30100,30100,30050,231
|
|
20230803,091100,406504600,30100,30050,30100,30050,403
|
|
20230803,091000,394382100,30050,30200,30200,30050,1089
|
|
20230803,090900,361625150,30200,30250,30250,30200,252
|
|
20230803,090800,354013300,30250,30250,30250,30250,103
|
|
20230803,090700,350897550,30250,30300,30300,30250,158
|
|
20230803,090600,346115800,30300,30200,30350,30200,676
|
|
20230803,090500,325627650,30200,30150,30200,30100,761
|
|
20230803,090400,302658000,30150,30150,30150,30100,477
|
|
20230803,090300,288293900,30150,30150,30150,30100,359
|
|
20230803,090200,277472700,30150,30200,30400,30100,922
|
|
20230803,090100,249625300,30200,30150,30300,30100,844
|
|
20230803,090000,224152050,30200,29400,30200,29400,7603
|