578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,183500,1402167200,20650,20650,20650,20650,482
|
|
20230802,183400,1402167200,20650,20650,20650,20650,0
|
|
20230802,183300,1402167200,20650,20650,20650,20650,0
|
|
20230802,183200,1402167200,20650,20650,20650,20650,0
|
|
20230802,183100,1402167200,20650,20650,20650,20650,0
|
|
20230802,183000,1402167200,20650,20650,20650,20650,0
|
|
20230802,182900,1402167200,20650,20650,20650,20650,0
|
|
20230802,182800,1402167200,20650,20650,20650,20650,0
|
|
20230802,182700,1402167200,20650,20650,20650,20650,0
|
|
20230802,182600,1402167200,20650,20650,20650,20650,0
|
|
20230802,182500,1402167200,20650,20650,20650,20650,0
|
|
20230802,182400,1402167200,20650,20650,20650,20650,0
|
|
20230802,182300,1402167200,20650,20650,20650,20650,0
|
|
20230802,182200,1402167200,20650,20650,20650,20650,0
|
|
20230802,182100,1402167200,20650,20650,20650,20650,0
|
|
20230802,182000,1402167200,20650,20650,20650,20650,0
|
|
20230802,181900,1402167200,20650,20650,20650,20650,0
|
|
20230802,181800,1402167200,20650,20650,20650,20650,0
|
|
20230802,181700,1402167200,20650,20650,20650,20650,0
|
|
20230802,181600,1402167200,20650,20650,20650,20650,0
|
|
20230802,181500,1402167200,20650,20650,20650,20650,0
|
|
20230802,181400,1402167200,20650,20650,20650,20650,0
|
|
20230802,181300,1402167200,20650,20650,20650,20650,0
|
|
20230802,181200,1402167200,20650,20650,20650,20650,0
|
|
20230802,181100,1402167200,20650,20650,20650,20650,0
|
|
20230802,181000,1402167200,20650,20650,20650,20650,0
|
|
20230802,180900,1402167200,20650,20650,20650,20650,0
|
|
20230802,180800,1402167200,20650,20650,20650,20650,0
|
|
20230802,180700,1402167200,20650,20650,20650,20650,0
|
|
20230802,180600,1402167200,20650,20650,20650,20650,0
|
|
20230802,180500,1402167200,20650,20650,20650,20650,482
|
|
20230802,180400,1402167200,20650,20650,20650,20650,0
|
|
20230802,180300,1402167200,20650,20650,20650,20650,0
|
|
20230802,180200,1402167200,20650,20650,20650,20650,0
|
|
20230802,180100,1402167200,20650,20650,20650,20650,0
|
|
20230802,180000,1402167200,20650,20650,20650,20650,0
|
|
20230802,175900,1402167200,20650,20650,20650,20650,0
|
|
20230802,175800,1402167200,20650,20650,20650,20650,0
|
|
20230802,175700,1402167200,20650,20650,20650,20650,0
|
|
20230802,175600,1402167200,20650,20650,20650,20650,0
|
|
20230802,175500,1402167200,20650,20650,20650,20650,0
|
|
20230802,175400,1402167200,20650,20650,20650,20650,0
|
|
20230802,175300,1402167200,20650,20650,20650,20650,0
|
|
20230802,175200,1402167200,20650,20650,20650,20650,0
|
|
20230802,175100,1402167200,20650,20650,20650,20650,0
|
|
20230802,175000,1402167200,20650,20650,20650,20650,0
|
|
20230802,174900,1402167200,20650,20650,20650,20650,0
|
|
20230802,174800,1402167200,20650,20650,20650,20650,0
|
|
20230802,174700,1402167200,20650,20650,20650,20650,0
|
|
20230802,174600,1402167200,20650,20650,20650,20650,0
|
|
20230802,174500,1402167200,20650,20650,20650,20650,0
|
|
20230802,174400,1402167200,20650,20650,20650,20650,0
|
|
20230802,174300,1402167200,20650,20650,20650,20650,0
|
|
20230802,174200,1402167200,20650,20650,20650,20650,0
|
|
20230802,174100,1402167200,20650,20650,20650,20650,0
|
|
20230802,174000,1402167200,20650,20650,20650,20650,0
|
|
20230802,173900,1402167200,20650,20650,20650,20650,0
|
|
20230802,173800,1402167200,20650,20650,20650,20650,0
|
|
20230802,173700,1402167200,20650,20650,20650,20650,0
|
|
20230802,173600,1402167200,20650,20650,20650,20650,0
|
|
20230802,173500,1402167200,20650,20650,20650,20650,482
|
|
20230802,173400,1402167200,20650,20650,20650,20650,0
|
|
20230802,173300,1402167200,20650,20650,20650,20650,0
|
|
20230802,173200,1402167200,20650,20650,20650,20650,0
|
|
20230802,173100,1402167200,20650,20650,20650,20650,0
|
|
20230802,173000,1402167200,20650,20650,20650,20650,0
|
|
20230802,172900,1402167200,20650,20650,20650,20650,0
|
|
20230802,172800,1402167200,20650,20650,20650,20650,0
|
|
20230802,172700,1402167200,20650,20650,20650,20650,0
|
|
20230802,172600,1402167200,20650,20650,20650,20650,0
|
|
20230802,172500,1402167200,20650,20650,20650,20650,0
|
|
20230802,172400,1402167200,20650,20650,20650,20650,0
|
|
20230802,172300,1402167200,20650,20650,20650,20650,0
|
|
20230802,172200,1402167200,20650,20650,20650,20650,0
|
|
20230802,172100,1402167200,20650,20650,20650,20650,0
|
|
20230802,172000,1402167200,20650,20650,20650,20650,0
|
|
20230802,171900,1402167200,20650,20650,20650,20650,0
|
|
20230802,171800,1402167200,20650,20650,20650,20650,0
|
|
20230802,171700,1402167200,20650,20650,20650,20650,0
|
|
20230802,171600,1402167200,20650,20650,20650,20650,0
|
|
20230802,171500,1402167200,20650,20650,20650,20650,0
|
|
20230802,171400,1402167200,20650,20650,20650,20650,0
|
|
20230802,171300,1402167200,20650,20650,20650,20650,0
|
|
20230802,171200,1402167200,20650,20650,20650,20650,0
|
|
20230802,171100,1402167200,20650,20650,20650,20650,0
|
|
20230802,171000,1402167200,20650,20650,20650,20650,0
|
|
20230802,170900,1402167200,20650,20650,20650,20650,0
|
|
20230802,170800,1402167200,20650,20650,20650,20650,0
|
|
20230802,170700,1402167200,20650,20650,20650,20650,0
|
|
20230802,170600,1402167200,20650,20650,20650,20650,0
|
|
20230802,170500,1402167200,20650,20650,20650,20650,482
|
|
20230802,170400,1402167200,20650,20650,20650,20650,0
|
|
20230802,170300,1402167200,20650,20650,20650,20650,0
|
|
20230802,170200,1402167200,20650,20650,20650,20650,0
|
|
20230802,170100,1402167200,20650,20650,20650,20650,0
|
|
20230802,170000,1402167200,20650,20650,20650,20650,0
|
|
20230802,165900,1402167200,20650,20650,20650,20650,0
|
|
20230802,165800,1402167200,20650,20650,20650,20650,0
|
|
20230802,165700,1402167200,20650,20650,20650,20650,0
|
|
20230802,165600,1402167200,20650,20650,20650,20650,0
|
|
20230802,165500,1402167200,20650,20650,20650,20650,0
|
|
20230802,165400,1402167200,20650,20650,20650,20650,0
|
|
20230802,165300,1402167200,20650,20650,20650,20650,0
|
|
20230802,165200,1402167200,20650,20650,20650,20650,0
|
|
20230802,165100,1402167200,20650,20650,20650,20650,0
|
|
20230802,165000,1402167200,20650,20650,20650,20650,0
|
|
20230802,164900,1402167200,20650,20650,20650,20650,0
|
|
20230802,164800,1402167200,20650,20650,20650,20650,0
|
|
20230802,164700,1402167200,20650,20650,20650,20650,0
|
|
20230802,164600,1402167200,20650,20650,20650,20650,0
|
|
20230802,164500,1402167200,20650,20650,20650,20650,0
|
|
20230802,164400,1402167200,20650,20650,20650,20650,0
|
|
20230802,164300,1402167200,20650,20650,20650,20650,0
|
|
20230802,164200,1402167200,20650,20650,20650,20650,0
|
|
20230802,164100,1402167200,20650,20650,20650,20650,0
|
|
20230802,164000,1402167200,20650,20650,20650,20650,0
|
|
20230802,163900,1402167200,20650,20650,20650,20650,0
|
|
20230802,163800,1402167200,20650,20650,20650,20650,0
|
|
20230802,163700,1402167200,20650,20650,20650,20650,0
|
|
20230802,163600,1402167200,20650,20650,20650,20650,0
|
|
20230802,163500,1402167200,20650,20650,20650,20650,482
|
|
20230802,163400,1402167200,20650,20650,20650,20650,0
|
|
20230802,163300,1402167200,20650,20650,20650,20650,0
|
|
20230802,163200,1402167200,20650,20650,20650,20650,0
|
|
20230802,163100,1402167200,20650,20650,20650,20650,0
|
|
20230802,163000,1402167200,20650,20650,20650,20650,0
|
|
20230802,162900,1402167200,20650,20650,20650,20650,0
|
|
20230802,162800,1402167200,20650,20650,20650,20650,0
|
|
20230802,162700,1402167200,20650,20650,20650,20650,0
|
|
20230802,162600,1402167200,20650,20650,20650,20650,0
|
|
20230802,162500,1402167200,20650,20650,20650,20650,0
|
|
20230802,162400,1402167200,20650,20650,20650,20650,0
|
|
20230802,162300,1402167200,20650,20650,20650,20650,0
|
|
20230802,162200,1402167200,20650,20650,20650,20650,0
|
|
20230802,162100,1402167200,20650,20650,20650,20650,0
|
|
20230802,162000,1402167200,20650,20650,20650,20650,0
|
|
20230802,161900,1402167200,20650,20650,20650,20650,0
|
|
20230802,161800,1402167200,20650,20650,20650,20650,0
|
|
20230802,161700,1402167200,20650,20650,20650,20650,0
|
|
20230802,161600,1402167200,20650,20650,20650,20650,0
|
|
20230802,161500,1402167200,20650,20650,20650,20650,0
|
|
20230802,161400,1402167200,20650,20650,20650,20650,0
|
|
20230802,161300,1402167200,20650,20650,20650,20650,0
|
|
20230802,161200,1402167200,20650,20650,20650,20650,0
|
|
20230802,161100,1402167200,20650,20650,20650,20650,0
|
|
20230802,161000,1402167200,20650,20650,20650,20650,0
|
|
20230802,160900,1402167200,20650,20650,20650,20650,0
|
|
20230802,160800,1402167200,20650,20650,20650,20650,0
|
|
20230802,160700,1402167200,20650,20650,20650,20650,0
|
|
20230802,160600,1402167200,20650,20650,20650,20650,0
|
|
20230802,160500,1402167200,20650,20650,20650,20650,482
|
|
20230802,160400,1402167200,20650,20650,20650,20650,0
|
|
20230802,160300,1402167200,20650,20650,20650,20650,0
|
|
20230802,160200,1402167200,20650,20650,20650,20650,0
|
|
20230802,160100,1402167200,20650,20650,20650,20650,0
|
|
20230802,160000,1402167200,20650,20650,20650,20650,0
|
|
20230802,155900,1402167200,20650,20650,20650,20650,0
|
|
20230802,155800,1402167200,20650,20650,20650,20650,0
|
|
20230802,155700,1402167200,20650,20650,20650,20650,0
|
|
20230802,155600,1402167200,20650,20650,20650,20650,0
|
|
20230802,155500,1402167200,20650,20650,20650,20650,0
|
|
20230802,155400,1402167200,20650,20650,20650,20650,0
|
|
20230802,155300,1402167200,20650,20650,20650,20650,0
|
|
20230802,155200,1402167200,20650,20650,20650,20650,0
|
|
20230802,155100,1402167200,20650,20650,20650,20650,0
|
|
20230802,155000,1402167200,20650,20650,20650,20650,0
|
|
20230802,154900,1402167200,20650,20650,20650,20650,0
|
|
20230802,154800,1402167200,20650,20650,20650,20650,0
|
|
20230802,154700,1402167200,20650,20650,20650,20650,0
|
|
20230802,154600,1402167200,20650,20650,20650,20650,0
|
|
20230802,154500,1402167200,20650,20650,20650,20650,0
|
|
20230802,154400,1402167200,20650,20650,20650,20650,0
|
|
20230802,154300,1402167200,20650,20650,20650,20650,0
|
|
20230802,154200,1402167200,20650,20650,20650,20650,0
|
|
20230802,154100,1402167200,20650,20650,20650,20650,0
|
|
20230802,154000,1402167200,20650,20650,20650,20650,0
|
|
20230802,153900,1402167200,20650,20650,20650,20650,0
|
|
20230802,153800,1402167200,20650,20650,20650,20650,0
|
|
20230802,153700,1402167200,20650,20650,20650,20650,0
|
|
20230802,153600,1402167200,20650,20650,20650,20650,0
|
|
20230802,153500,1402167200,20650,20650,20650,20650,482
|
|
20230802,153400,1402167200,20650,20650,20650,20650,0
|
|
20230802,153300,1402167200,20650,20650,20650,20650,0
|
|
20230802,153200,1402167200,20650,20650,20650,20650,0
|
|
20230802,153100,1402167200,20650,20650,20650,20650,0
|
|
20230802,153000,1402167200,20650,20650,20650,20650,482
|
|
20230802,152900,1392213900,20650,20650,20650,20650,0
|
|
20230802,152800,1392213900,20650,20650,20650,20650,0
|
|
20230802,152700,1392213900,20650,20650,20650,20650,0
|
|
20230802,152600,1392213900,20650,20650,20650,20650,0
|
|
20230802,152500,1392213900,20650,20650,20650,20650,0
|
|
20230802,152400,1392213900,20650,20650,20650,20650,0
|
|
20230802,152300,1392213900,20650,20650,20650,20650,0
|
|
20230802,152200,1392213900,20650,20650,20650,20650,0
|
|
20230802,152100,1392213900,20650,20650,20650,20650,0
|
|
20230802,152000,1392213900,20650,20650,20650,20650,0
|
|
20230802,151900,1392213900,20650,20700,20700,20650,50
|
|
20230802,151800,1391179350,20650,20600,20650,20600,27
|
|
20230802,151700,1390621850,20600,20600,20600,20600,1
|
|
20230802,151600,1390601250,20750,20700,20750,20700,2
|
|
20230802,151500,1390559800,20600,20600,20600,20600,102
|
|
20230802,151400,1388458600,20700,20700,20700,20700,300
|
|
20230802,151300,1382248600,20700,20700,20700,20700,130
|
|
20230802,151200,1379557600,20750,20700,20750,20700,55
|
|
20230802,151100,1378416600,20750,20700,20750,20700,117
|
|
20230802,151000,1375993850,20700,20700,20700,20700,505
|
|
20230802,150900,1365540350,20650,20600,20650,20600,1012
|
|
20230802,150800,1344684100,20600,20600,20600,20600,669
|
|
20230802,150700,1330902700,20600,20600,20600,20600,632
|
|
20230802,150600,1317883500,20600,20600,20600,20600,5
|
|
20230802,150500,1317780500,20600,20600,20600,20600,0
|
|
20230802,150400,1317780500,20600,20600,20600,20600,26
|
|
20230802,150300,1317244900,20650,20650,20650,20650,32
|
|
20230802,150200,1316584100,20700,20700,20700,20700,8
|
|
20230802,150100,1316418500,20700,20700,20700,20700,0
|
|
20230802,150000,1316418500,20700,20700,20700,20700,0
|
|
20230802,145900,1316418500,20700,20650,20700,20650,12
|
|
20230802,145800,1316170600,20650,20650,20650,20650,10
|
|
20230802,145700,1315964100,20650,20650,20650,20650,1
|
|
20230802,145600,1315943450,20650,20650,20650,20650,30
|
|
20230802,145500,1315323950,20600,20600,20600,20600,0
|
|
20230802,145400,1315323950,20600,20600,20600,20600,0
|
|
20230802,145300,1315323950,20600,20600,20600,20600,0
|
|
20230802,145200,1315323950,20600,20600,20600,20600,0
|
|
20230802,145100,1315323950,20600,20600,20600,20600,0
|
|
20230802,145000,1315323950,20600,20600,20600,20600,0
|
|
20230802,144900,1315323950,20600,20600,20600,20600,0
|
|
20230802,144800,1315323950,20600,20600,20600,20600,0
|
|
20230802,144700,1315323950,20600,20600,20600,20600,0
|
|
20230802,144600,1315323950,20600,20600,20600,20600,1
|
|
20230802,144500,1315303350,20600,20600,20600,20600,2
|
|
20230802,144400,1315262150,20700,20700,20700,20700,0
|
|
20230802,144300,1315262150,20700,20700,20700,20700,0
|
|
20230802,144200,1315262150,20700,20700,20700,20700,4
|
|
20230802,144100,1315179350,20700,20700,20700,20700,4
|
|
20230802,144000,1315096550,20600,20600,20600,20600,0
|
|
20230802,143900,1315096550,20600,20600,20600,20600,0
|
|
20230802,143800,1315096550,20600,20700,20700,20600,9
|
|
20230802,143700,1314910750,20700,20700,20700,20700,4
|
|
20230802,143600,1314827950,20700,20700,20700,20700,1
|
|
20230802,143500,1314807250,20650,20600,20650,20600,1863
|
|
20230802,143400,1276424950,20550,20550,20550,20550,0
|
|
20230802,143300,1276424950,20550,20550,20550,20550,50
|
|
20230802,143200,1275397450,20550,20550,20550,20550,0
|
|
20230802,143100,1275397450,20550,20550,20550,20550,0
|
|
20230802,143000,1275397450,20550,20550,20550,20550,10
|
|
20230802,142900,1275191950,20600,20600,20600,20600,2
|
|
20230802,142800,1275150750,20600,20600,20600,20600,0
|
|
20230802,142700,1275150750,20600,20600,20600,20600,0
|
|
20230802,142600,1275150750,20600,20600,20600,20600,1
|
|
20230802,142500,1275130150,20600,20600,20600,20600,0
|
|
20230802,142400,1275130150,20600,20600,20600,20600,2
|
|
20230802,142300,1275088950,20600,20600,20600,20600,2
|
|
20230802,142200,1275047750,20600,20600,20600,20600,0
|
|
20230802,142100,1275047750,20600,20600,20600,20600,0
|
|
20230802,142000,1275047750,20600,20600,20600,20600,220
|
|
20230802,141900,1270515750,20600,20600,20600,20600,5
|
|
20230802,141800,1270412750,20650,20650,20650,20650,1
|
|
20230802,141700,1270392100,20650,20650,20650,20650,1
|
|
20230802,141600,1270371450,20600,20600,20600,20600,0
|
|
20230802,141500,1270371450,20600,20600,20600,20600,10
|
|
20230802,141400,1270165450,20600,20600,20600,20600,5
|
|
20230802,141300,1270062450,20600,20600,20600,20600,1
|
|
20230802,141200,1270041850,20600,20600,20600,20600,0
|
|
20230802,141100,1270041850,20600,20600,20600,20600,1
|
|
20230802,141000,1270021250,20650,20650,20650,20650,2
|
|
20230802,140900,1269979950,20600,20600,20600,20600,0
|
|
20230802,140800,1269979950,20600,20600,20600,20600,0
|
|
20230802,140700,1269979950,20600,20650,20650,20600,101
|
|
20230802,140600,1267899300,20600,20600,20600,20600,9
|
|
20230802,140500,1267713900,20600,20600,20600,20600,1
|
|
20230802,140400,1267693300,20600,20600,20600,20600,0
|
|
20230802,140300,1267693300,20600,20600,20600,20600,0
|
|
20230802,140200,1267693300,20600,20600,20600,20600,10
|
|
20230802,140100,1267487300,20600,20600,20600,20600,0
|
|
20230802,140000,1267487300,20600,20600,20600,20600,83
|
|
20230802,135900,1265777500,20650,20650,20650,20650,0
|
|
20230802,135800,1265777500,20650,20650,20650,20650,0
|
|
20230802,135700,1265777500,20650,20650,20650,20650,0
|
|
20230802,135600,1265777500,20650,20650,20650,20650,0
|
|
20230802,135500,1265777500,20650,20650,20650,20650,1
|
|
20230802,135400,1265756850,20600,20600,20600,20600,74
|
|
20230802,135300,1264232450,20550,20550,20550,20550,76
|
|
20230802,135200,1262670650,20500,20500,20500,20500,0
|
|
20230802,135100,1262670650,20500,20500,20500,20500,0
|
|
20230802,135000,1262670650,20500,20500,20500,20500,161
|
|
20230802,134900,1259370150,20500,20500,20500,20500,551
|
|
20230802,134800,1248074650,20500,20500,20500,20500,1
|
|
20230802,134700,1248054150,20500,20500,20500,20500,1
|
|
20230802,134600,1248033650,20500,20500,20500,20500,0
|
|
20230802,134500,1248033650,20500,20500,20500,20500,0
|
|
20230802,134400,1248033650,20500,20500,20500,20500,1
|
|
20230802,134300,1248013150,20500,20500,20500,20500,20
|
|
20230802,134200,1247603150,20550,20550,20550,20550,0
|
|
20230802,134100,1247603150,20550,20550,20550,20550,0
|
|
20230802,134000,1247603150,20550,20550,20550,20550,324
|
|
20230802,133900,1240944950,20550,20550,20550,20550,10
|
|
20230802,133800,1240739450,20600,20600,20600,20600,0
|
|
20230802,133700,1240739450,20600,20600,20600,20600,1
|
|
20230802,133600,1240718850,20550,20550,20550,20550,0
|
|
20230802,133500,1240718850,20550,20550,20550,20550,0
|
|
20230802,133400,1240718850,20550,20550,20550,20550,0
|
|
20230802,133300,1240718850,20550,20550,20550,20550,1
|
|
20230802,133200,1240698300,20550,20600,20600,20550,392
|
|
20230802,133100,1232638900,20600,20600,20600,20600,226
|
|
20230802,133000,1227983300,20600,20600,20600,20600,0
|
|
20230802,132900,1227983300,20600,20600,20600,20600,25
|
|
20230802,132800,1227468300,20650,20650,20650,20650,0
|
|
20230802,132700,1227468300,20650,20650,20650,20650,0
|
|
20230802,132600,1227468300,20650,20650,20650,20650,0
|
|
20230802,132500,1227468300,20650,20650,20650,20650,0
|
|
20230802,132400,1227468300,20650,20650,20650,20650,0
|
|
20230802,132300,1227468300,20650,20650,20650,20650,0
|
|
20230802,132200,1227468300,20650,20650,20650,20650,0
|
|
20230802,132100,1227468300,20650,20650,20650,20650,5
|
|
20230802,132000,1227365050,20650,20650,20650,20650,205
|
|
20230802,131900,1223131800,20650,20650,20650,20650,0
|
|
20230802,131800,1223131800,20650,20650,20650,20650,0
|
|
20230802,131700,1223131800,20650,20650,20650,20650,51
|
|
20230802,131600,1222078650,20650,20650,20650,20650,71
|
|
20230802,131500,1220612500,20650,20650,20650,20650,55
|
|
20230802,131400,1219476750,20650,20650,20650,20650,2
|
|
20230802,131300,1219435450,20650,20650,20650,20650,6
|
|
20230802,131200,1219311550,20650,20650,20650,20650,1
|
|
20230802,131100,1219290900,20650,20650,20650,20650,100
|
|
20230802,131000,1217225900,20650,20650,20650,20650,270
|
|
20230802,130900,1211650400,20650,20650,20650,20650,50
|
|
20230802,130800,1210617900,20650,20650,20650,20650,50
|
|
20230802,130700,1209585400,20650,20650,20650,20650,100
|
|
20230802,130600,1207520400,20650,20650,20650,20650,45
|
|
20230802,130500,1206591150,20650,20700,20700,20650,218
|
|
20230802,130400,1202086700,20700,20700,20700,20700,100
|
|
20230802,130300,1200016700,20700,20700,20700,20700,288
|
|
20230802,130200,1194055100,20650,20650,20650,20650,5
|
|
20230802,130100,1193951850,20650,20650,20650,20650,10
|
|
20230802,130000,1193745350,20650,20700,20700,20650,52
|
|
20230802,125900,1192670350,20700,20700,20700,20700,874
|
|
20230802,125800,1174578550,20700,20700,20700,20700,178
|
|
20230802,125700,1170893950,20700,20700,20700,20700,2
|
|
20230802,125600,1170852550,20700,20700,20700,20700,0
|
|
20230802,125500,1170852550,20700,20700,20750,20700,78
|
|
20230802,125400,1169236650,20700,20700,20700,20700,5
|
|
20230802,125300,1169133150,20700,20700,20700,20700,0
|
|
20230802,125200,1169133150,20700,20750,20750,20700,70
|
|
20230802,125100,1167680800,20750,20750,20750,20750,3
|
|
20230802,125000,1167618550,20750,20750,20750,20750,12
|
|
20230802,124900,1167369550,20750,20750,20750,20750,10
|
|
20230802,124800,1167162050,20750,20750,20750,20750,2
|
|
20230802,124700,1167120550,20750,20750,20750,20750,34
|
|
20230802,124600,1166415050,20750,20750,20750,20750,1
|
|
20230802,124500,1166394300,20750,20750,20750,20750,1
|
|
20230802,124400,1166373550,20750,20750,20800,20750,228
|
|
20230802,124300,1161637550,20750,20750,20750,20750,14
|
|
20230802,124200,1161347050,20750,20750,20750,20750,151
|
|
20230802,124100,1158213800,20750,20650,20750,20650,71
|
|
20230802,124000,1156747450,20700,20700,20700,20700,0
|
|
20230802,123900,1156747450,20700,20700,20700,20700,262
|
|
20230802,123800,1151324050,20700,20700,20700,20700,7
|
|
20230802,123700,1151179150,20700,20700,20700,20700,24
|
|
20230802,123600,1150682350,20700,20700,20700,20700,0
|
|
20230802,123500,1150682350,20700,20700,20700,20700,400
|
|
20230802,123400,1142402350,20750,20750,20750,20750,0
|
|
20230802,123300,1142402350,20750,20750,20750,20750,1
|
|
20230802,123200,1142381600,20750,20750,20750,20750,1
|
|
20230802,123100,1142360850,20750,20750,20750,20750,23
|
|
20230802,123000,1141883600,20750,20750,20800,20750,354
|
|
20230802,122900,1134538050,20750,20750,20750,20750,0
|
|
20230802,122800,1134538050,20750,20800,20800,20750,15
|
|
20230802,122700,1134226100,20800,20800,20800,20800,1855
|
|
20230802,122600,1095642100,20750,20750,20750,20750,168
|
|
20230802,122500,1092156100,20750,20650,20750,20650,520
|
|
20230802,122400,1081389450,20650,20650,20650,20600,248
|
|
20230802,122300,1076269750,20700,20700,20700,20700,5
|
|
20230802,122200,1076166250,20650,20650,20650,20650,0
|
|
20230802,122100,1076166250,20650,20650,20650,20650,56
|
|
20230802,122000,1075009850,20700,20700,20700,20700,0
|
|
20230802,121900,1075009850,20700,20700,20700,20700,5
|
|
20230802,121800,1074906350,20650,20650,20650,20650,0
|
|
20230802,121700,1074906350,20650,20650,20650,20600,190
|
|
20230802,121600,1070983350,20700,20700,20700,20700,10
|
|
20230802,121500,1070776350,20700,20700,20700,20700,0
|
|
20230802,121400,1070776350,20700,20700,20700,20700,2
|
|
20230802,121300,1070734950,20700,20650,20700,20650,12
|
|
20230802,121200,1070487050,20700,20700,20700,20700,3
|
|
20230802,121100,1070424950,20700,20700,20700,20700,17
|
|
20230802,121000,1070073050,20700,20700,20700,20700,3
|
|
20230802,120900,1070010950,20750,20750,20750,20750,15
|
|
20230802,120800,1069699700,20750,20750,20750,20750,2
|
|
20230802,120700,1069658200,20750,20800,20800,20750,462
|
|
20230802,120600,1060069100,20800,20750,20800,20750,2668
|
|
20230802,120500,1004579800,20750,20650,20750,20650,4895
|
|
20230802,120400,903163650,20650,20650,20650,20650,543
|
|
20230802,120300,891950700,20600,20600,20600,20600,5
|
|
20230802,120200,891847700,20600,20600,20600,20600,25
|
|
20230802,120100,891332700,20600,20600,20600,20600,234
|
|
20230802,120000,886512300,20650,20650,20650,20650,0
|
|
20230802,115900,886512300,20650,20600,20650,20600,202
|
|
20230802,115800,882351050,20600,20650,20650,20600,351
|
|
20230802,115700,875119450,20650,20650,20650,20650,0
|
|
20230802,115600,875119450,20650,20600,20650,20600,1035
|
|
20230802,115500,853788250,20600,20500,20600,20500,3
|
|
20230802,115400,853726600,20500,20500,20500,20500,1
|
|
20230802,115300,853706100,20550,20550,20550,20550,0
|
|
20230802,115200,853706100,20550,20550,20550,20550,200
|
|
20230802,115100,849596100,20550,20550,20550,20550,203
|
|
20230802,115000,845424450,20550,20450,20650,20450,1009
|
|
20230802,114900,824636150,20450,20450,20450,20450,0
|
|
20230802,114800,824636150,20450,20450,20450,20450,26
|
|
20230802,114700,824104450,20500,20500,20550,20500,104
|
|
20230802,114600,821967650,20500,20500,20500,20500,0
|
|
20230802,114500,821967650,20500,20500,20500,20500,31
|
|
20230802,114400,821332150,20450,20450,20450,20450,0
|
|
20230802,114300,821332150,20450,20450,20450,20450,0
|
|
20230802,114200,821332150,20450,20450,20450,20450,0
|
|
20230802,114100,821332150,20450,20450,20450,20450,0
|
|
20230802,114000,821332150,20450,20450,20450,20450,50
|
|
20230802,113900,820309650,20500,20500,20500,20500,0
|
|
20230802,113800,820309650,20500,20500,20500,20500,0
|
|
20230802,113700,820309650,20500,20500,20500,20500,571
|
|
20230802,113600,808604150,20500,20500,20500,20500,0
|
|
20230802,113500,808604150,20500,20500,20500,20500,200
|
|
20230802,113400,804504150,20450,20450,20450,20450,0
|
|
20230802,113300,804504150,20450,20450,20450,20450,0
|
|
20230802,113200,804504150,20450,20450,20450,20450,0
|
|
20230802,113100,804504150,20450,20450,20450,20450,17
|
|
20230802,113000,804156500,20450,20450,20450,20450,100
|
|
20230802,112900,802111500,20450,20450,20450,20450,10
|
|
20230802,112800,801907000,20500,20500,20500,20500,3
|
|
20230802,112700,801845500,20450,20450,20450,20450,65
|
|
20230802,112600,800516250,20450,20450,20450,20450,14
|
|
20230802,112500,800229950,20450,20450,20450,20400,350
|
|
20230802,112400,793072500,20450,20450,20450,20450,50
|
|
20230802,112300,792050000,20500,20500,20500,20500,1
|
|
20230802,112200,792029500,20500,20500,20500,20500,1
|
|
20230802,112100,792009000,20500,20450,20500,20450,36
|
|
20230802,112000,791271750,20450,20450,20450,20450,15
|
|
20230802,111900,790965000,20450,20450,20450,20450,420
|
|
20230802,111800,782376000,20450,20450,20450,20450,0
|
|
20230802,111700,782376000,20450,20450,20450,20450,0
|
|
20230802,111600,782376000,20450,20450,20450,20450,299
|
|
20230802,111500,776261450,20450,20450,20450,20450,4
|
|
20230802,111400,776179650,20450,20450,20450,20450,0
|
|
20230802,111300,776179650,20450,20450,20450,20450,50
|
|
20230802,111200,775157150,20450,20450,20450,20450,73
|
|
20230802,111100,773664300,20450,20450,20450,20450,0
|
|
20230802,111000,773664300,20450,20450,20450,20450,0
|
|
20230802,110900,773664300,20450,20450,20450,20450,0
|
|
20230802,110800,773664300,20450,20450,20450,20450,10
|
|
20230802,110700,773459800,20450,20450,20450,20450,0
|
|
20230802,110600,773459800,20450,20450,20450,20450,0
|
|
20230802,110500,773459800,20450,20450,20450,20450,0
|
|
20230802,110400,773459800,20450,20450,20450,20450,0
|
|
20230802,110300,773459800,20450,20450,20450,20450,0
|
|
20230802,110200,773459800,20450,20450,20450,20450,0
|
|
20230802,110100,773459800,20450,20450,20450,20450,0
|
|
20230802,110000,773459800,20450,20450,20450,20450,15
|
|
20230802,105900,773153050,20450,20450,20450,20450,0
|
|
20230802,105800,773153050,20450,20450,20450,20450,0
|
|
20230802,105700,773153050,20450,20450,20450,20450,0
|
|
20230802,105600,773153050,20450,20450,20450,20450,0
|
|
20230802,105500,773153050,20450,20450,20450,20450,1
|
|
20230802,105400,773132600,20450,20450,20450,20450,1
|
|
20230802,105300,773112150,20450,20450,20450,20450,0
|
|
20230802,105200,773112150,20450,20450,20450,20450,0
|
|
20230802,105100,773112150,20450,20450,20450,20450,0
|
|
20230802,105000,773112150,20450,20450,20450,20450,0
|
|
20230802,104900,773112150,20450,20450,20450,20450,9
|
|
20230802,104800,772928100,20450,20450,20450,20450,0
|
|
20230802,104700,772928100,20450,20500,20500,20400,29
|
|
20230802,104600,772335700,20400,20400,20400,20400,0
|
|
20230802,104500,772335700,20400,20450,20450,20400,490
|
|
20230802,104400,762338900,20450,20500,20500,20450,116
|
|
20230802,104300,759964900,20500,20500,20500,20500,0
|
|
20230802,104200,759964900,20500,20500,20500,20500,250
|
|
20230802,104100,754839900,20500,20550,20550,20500,25
|
|
20230802,104000,754326200,20500,20550,20550,20500,33
|
|
20230802,103900,753649650,20500,20500,20500,20500,0
|
|
20230802,103800,753649650,20500,20500,20500,20500,4
|
|
20230802,103700,753567650,20500,20500,20500,20500,51
|
|
20230802,103600,752522150,20500,20550,20550,20500,70
|
|
20230802,103500,751086900,20550,20550,20550,20550,0
|
|
20230802,103400,751086900,20550,20550,20550,20550,0
|
|
20230802,103300,751086900,20550,20550,20550,20550,42
|
|
20230802,103200,750223800,20550,20550,20550,20550,0
|
|
20230802,103100,750223800,20550,20550,20550,20550,80
|
|
20230802,103000,748579800,20500,20500,20500,20500,0
|
|
20230802,102900,748579800,20500,20500,20500,20500,0
|
|
20230802,102800,748579800,20500,20500,20500,20500,1
|
|
20230802,102700,748559300,20500,20500,20500,20500,0
|
|
20230802,102600,748559300,20500,20500,20500,20500,10
|
|
20230802,102500,748354300,20500,20450,20500,20450,172
|
|
20230802,102400,744829150,20450,20450,20450,20450,8
|
|
20230802,102300,744665550,20450,20450,20450,20450,50
|
|
20230802,102200,743643050,20450,20450,20450,20450,196
|
|
20230802,102100,739634850,20500,20500,20500,20500,51
|
|
20230802,102000,738589350,20450,20450,20450,20450,20
|
|
20230802,101900,738180350,20450,20450,20450,20450,188
|
|
20230802,101800,734335750,20450,20450,20450,20450,89
|
|
20230802,101700,732515700,20450,20500,20500,20450,216
|
|
20230802,101600,728098450,20500,20500,20500,20500,198
|
|
20230802,101500,724039450,20500,20550,20550,20500,551
|
|
20230802,101400,712723950,20600,20550,20600,20550,446
|
|
20230802,101300,703555350,20550,20550,20550,20550,0
|
|
20230802,101200,703555350,20550,20600,20600,20550,302
|
|
20230802,101100,697349150,20600,20600,20600,20600,1
|
|
20230802,101000,697328550,20600,20650,20650,20600,25
|
|
20230802,100900,696812550,20700,20700,20700,20600,1096
|
|
20230802,100800,674126350,20650,20500,20650,20500,1025
|
|
20230802,100700,652980650,20400,20700,20700,20400,4230
|
|
20230802,100600,566050450,20650,20750,20750,20650,451
|
|
20230802,100500,556712200,20750,20650,20750,20650,3028
|
|
20230802,100400,494084300,20700,20650,20700,20650,641
|
|
20230802,100300,480838350,20600,20550,20600,20550,565
|
|
20230802,100200,469214300,20550,20550,20550,20550,264
|
|
20230802,100100,463789100,20550,20500,20600,20500,545
|
|
20230802,100000,452592800,20500,20500,20550,20500,667
|
|
20230802,095900,438913750,20500,20450,20550,20450,1086
|
|
20230802,095800,416641200,20450,20450,20500,20350,538
|
|
20230802,095700,405644000,20400,20400,20400,20400,0
|
|
20230802,095600,405644000,20400,20400,20400,20400,0
|
|
20230802,095500,405644000,20400,20400,20400,20400,574
|
|
20230802,095400,393934400,20400,20400,20450,20400,533
|
|
20230802,095300,383040200,20400,20400,20400,20400,354
|
|
20230802,095200,375818600,20350,20350,20350,20350,20
|
|
20230802,095100,375411600,20300,20350,20350,20300,15
|
|
20230802,095000,375106600,20350,20300,20350,20300,191
|
|
20230802,094900,371219800,20300,20300,20300,20200,1275
|
|
20230802,094800,345457300,20250,20250,20250,20250,300
|
|
20230802,094700,339382300,20300,20300,20300,20300,84
|
|
20230802,094600,337677100,20300,20300,20300,20300,74
|
|
20230802,094500,336174900,20250,20250,20250,20250,50
|
|
20230802,094400,335162400,20250,20250,20250,20250,0
|
|
20230802,094300,335162400,20250,20250,20250,20250,0
|
|
20230802,094200,335162400,20250,20200,20300,20200,10251
|
|
20230802,094100,127573200,20250,20250,20250,20250,1000
|
|
20230802,094000,107323200,20300,20300,20300,20300,0
|
|
20230802,093900,107323200,20300,20300,20300,20300,20
|
|
20230802,093800,106917200,20350,20350,20350,20350,0
|
|
20230802,093700,106917200,20350,20350,20350,20350,1
|
|
20230802,093600,106896850,20300,20300,20300,20300,35
|
|
20230802,093500,106186350,20300,20300,20300,20300,180
|
|
20230802,093400,102532350,20350,20350,20350,20350,0
|
|
20230802,093300,102532350,20350,20350,20350,20350,12
|
|
20230802,093200,102288150,20350,20350,20400,20350,363
|
|
20230802,093100,94896150,20300,20250,20300,20250,14
|
|
20230802,093000,94612000,20300,20250,20300,20250,7
|
|
20230802,092900,94470150,20250,20250,20250,20250,738
|
|
20230802,092800,79525650,20300,20250,20300,20250,154
|
|
20230802,092700,76407100,20250,20250,20250,20250,0
|
|
20230802,092600,76407100,20250,20250,20250,20250,0
|
|
20230802,092500,76407100,20250,20250,20250,20250,0
|
|
20230802,092400,76407100,20250,20250,20250,20250,0
|
|
20230802,092300,76407100,20250,20250,20250,20250,0
|
|
20230802,092200,76407100,20250,20250,20250,20250,1
|
|
20230802,092100,76386850,20200,20200,20200,20200,0
|
|
20230802,092000,76386850,20200,20250,20250,20200,1301
|
|
20230802,091900,50041650,20250,20250,20250,20250,0
|
|
20230802,091800,50041650,20250,20250,20250,20250,12
|
|
20230802,091700,49798650,20300,20300,20300,20250,220
|
|
20230802,091600,45333750,20300,20300,20300,20300,0
|
|
20230802,091500,45333750,20300,20300,20300,20250,115
|
|
20230802,091400,42999850,20300,20300,20350,20300,5
|
|
20230802,091300,42898250,20300,20300,20300,20300,80
|
|
20230802,091200,41274250,20300,20300,20300,20300,212
|
|
20230802,091100,36970650,20300,20300,20300,20300,0
|
|
20230802,091000,36970650,20300,20250,20350,20250,313
|
|
20230802,090900,30617100,20250,20250,20250,20250,0
|
|
20230802,090800,30617100,20250,20250,20250,20250,55
|
|
20230802,090700,29503350,20200,20200,20200,20200,0
|
|
20230802,090600,29503350,20200,20200,20200,20200,0
|
|
20230802,090500,29503350,20200,20100,20200,20100,444
|
|
20230802,090400,20534650,20100,20100,20100,20100,570
|
|
20230802,090300,9077650,20100,20100,20100,20100,150
|
|
20230802,090200,6062650,20100,20100,20100,20100,57
|
|
20230802,090100,4916950,20100,20100,20100,20100,6
|
|
20230802,090000,4796350,20150,20200,20200,20100,238
|