647 lines
34 KiB
CSV
647 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,194400,1396831650,33300,33300,33300,33300,510
|
|
20230811,194300,1396831650,33300,33300,33300,33300,0
|
|
20230811,194200,1396831650,33300,33300,33300,33300,0
|
|
20230811,194100,1396831650,33300,33300,33300,33300,0
|
|
20230811,194000,1396831650,33300,33300,33300,33300,0
|
|
20230811,193900,1396831650,33300,33300,33300,33300,0
|
|
20230811,193800,1396831650,33300,33300,33300,33300,0
|
|
20230811,193700,1396831650,33300,33300,33300,33300,0
|
|
20230811,193600,1396831650,33300,33300,33300,33300,0
|
|
20230811,193500,1396831650,33300,33300,33300,33300,0
|
|
20230811,193400,1396831650,33300,33300,33300,33300,0
|
|
20230811,193300,1396831650,33300,33300,33300,33300,0
|
|
20230811,193200,1396831650,33300,33300,33300,33300,0
|
|
20230811,193100,1396831650,33300,33300,33300,33300,0
|
|
20230811,193000,1396831650,33300,33300,33300,33300,0
|
|
20230811,192900,1396831650,33300,33300,33300,33300,0
|
|
20230811,192800,1396831650,33300,33300,33300,33300,0
|
|
20230811,192700,1396831650,33300,33300,33300,33300,0
|
|
20230811,192600,1396831650,33300,33300,33300,33300,0
|
|
20230811,192500,1396831650,33300,33300,33300,33300,0
|
|
20230811,192400,1396831650,33300,33300,33300,33300,0
|
|
20230811,192300,1396831650,33300,33300,33300,33300,0
|
|
20230811,192200,1396831650,33300,33300,33300,33300,0
|
|
20230811,192100,1396831650,33300,33300,33300,33300,0
|
|
20230811,192000,1396831650,33300,33300,33300,33300,0
|
|
20230811,191900,1396831650,33300,33300,33300,33300,0
|
|
20230811,191800,1396831650,33300,33300,33300,33300,0
|
|
20230811,191700,1396831650,33300,33300,33300,33300,0
|
|
20230811,191600,1396831650,33300,33300,33300,33300,0
|
|
20230811,191500,1396831650,33300,33300,33300,33300,0
|
|
20230811,191400,1396831650,33300,33300,33300,33300,510
|
|
20230811,191300,1396831650,33300,33300,33300,33300,0
|
|
20230811,191200,1396831650,33300,33300,33300,33300,0
|
|
20230811,191100,1396831650,33300,33300,33300,33300,0
|
|
20230811,191000,1396831650,33300,33300,33300,33300,0
|
|
20230811,190900,1396831650,33300,33300,33300,33300,0
|
|
20230811,190800,1396831650,33300,33300,33300,33300,0
|
|
20230811,190700,1396831650,33300,33300,33300,33300,0
|
|
20230811,190600,1396831650,33300,33300,33300,33300,0
|
|
20230811,190500,1396831650,33300,33300,33300,33300,0
|
|
20230811,190400,1396831650,33300,33300,33300,33300,0
|
|
20230811,190300,1396831650,33300,33300,33300,33300,0
|
|
20230811,190200,1396831650,33300,33300,33300,33300,0
|
|
20230811,190100,1396831650,33300,33300,33300,33300,0
|
|
20230811,190000,1396831650,33300,33300,33300,33300,0
|
|
20230811,185900,1396831650,33300,33300,33300,33300,0
|
|
20230811,185800,1396831650,33300,33300,33300,33300,0
|
|
20230811,185700,1396831650,33300,33300,33300,33300,0
|
|
20230811,185600,1396831650,33300,33300,33300,33300,0
|
|
20230811,185500,1396831650,33300,33300,33300,33300,0
|
|
20230811,185400,1396831650,33300,33300,33300,33300,0
|
|
20230811,185300,1396831650,33300,33300,33300,33300,0
|
|
20230811,185200,1396831650,33300,33300,33300,33300,0
|
|
20230811,185100,1396831650,33300,33300,33300,33300,0
|
|
20230811,185000,1396831650,33300,33300,33300,33300,0
|
|
20230811,184900,1396831650,33300,33300,33300,33300,0
|
|
20230811,184800,1396831650,33300,33300,33300,33300,0
|
|
20230811,184700,1396831650,33300,33300,33300,33300,0
|
|
20230811,184600,1396831650,33300,33300,33300,33300,0
|
|
20230811,184500,1396831650,33300,33300,33300,33300,0
|
|
20230811,184400,1396831650,33300,33300,33300,33300,510
|
|
20230811,184300,1396831650,33300,33300,33300,33300,0
|
|
20230811,184200,1396831650,33300,33300,33300,33300,0
|
|
20230811,184100,1396831650,33300,33300,33300,33300,0
|
|
20230811,184000,1396831650,33300,33300,33300,33300,0
|
|
20230811,183900,1396831650,33300,33300,33300,33300,0
|
|
20230811,183800,1396831650,33300,33300,33300,33300,0
|
|
20230811,183700,1396831650,33300,33300,33300,33300,0
|
|
20230811,183600,1396831650,33300,33300,33300,33300,0
|
|
20230811,183500,1396831650,33300,33300,33300,33300,0
|
|
20230811,183400,1396831650,33300,33300,33300,33300,0
|
|
20230811,183300,1396831650,33300,33300,33300,33300,0
|
|
20230811,183200,1396831650,33300,33300,33300,33300,0
|
|
20230811,183100,1396831650,33300,33300,33300,33300,0
|
|
20230811,183000,1396831650,33300,33300,33300,33300,0
|
|
20230811,182900,1396831650,33300,33300,33300,33300,0
|
|
20230811,182800,1396831650,33300,33300,33300,33300,0
|
|
20230811,182700,1396831650,33300,33300,33300,33300,0
|
|
20230811,182600,1396831650,33300,33300,33300,33300,0
|
|
20230811,182500,1396831650,33300,33300,33300,33300,0
|
|
20230811,182400,1396831650,33300,33300,33300,33300,0
|
|
20230811,182300,1396831650,33300,33300,33300,33300,0
|
|
20230811,182200,1396831650,33300,33300,33300,33300,0
|
|
20230811,182100,1396831650,33300,33300,33300,33300,0
|
|
20230811,182000,1396831650,33300,33300,33300,33300,0
|
|
20230811,181900,1396831650,33300,33300,33300,33300,0
|
|
20230811,181800,1396831650,33300,33300,33300,33300,0
|
|
20230811,181700,1396831650,33300,33300,33300,33300,0
|
|
20230811,181600,1396831650,33300,33300,33300,33300,0
|
|
20230811,181500,1396831650,33300,33300,33300,33300,0
|
|
20230811,181400,1396831650,33300,33300,33300,33300,510
|
|
20230811,181300,1396831650,33300,33300,33300,33300,0
|
|
20230811,181200,1396831650,33300,33300,33300,33300,0
|
|
20230811,181100,1396831650,33300,33300,33300,33300,0
|
|
20230811,181000,1396831650,33300,33300,33300,33300,0
|
|
20230811,180900,1396831650,33300,33300,33300,33300,0
|
|
20230811,180800,1396831650,33300,33300,33300,33300,0
|
|
20230811,180700,1396831650,33300,33300,33300,33300,0
|
|
20230811,180600,1396831650,33300,33300,33300,33300,0
|
|
20230811,180500,1396831650,33300,33300,33300,33300,0
|
|
20230811,180400,1396831650,33300,33300,33300,33300,0
|
|
20230811,180300,1396831650,33300,33300,33300,33300,0
|
|
20230811,180200,1396831650,33300,33300,33300,33300,0
|
|
20230811,180100,1396831650,33300,33300,33300,33300,0
|
|
20230811,180000,1396831650,33300,33300,33300,33300,0
|
|
20230811,175900,1396831650,33300,33300,33300,33300,0
|
|
20230811,175800,1396831650,33300,33300,33300,33300,0
|
|
20230811,175700,1396831650,33300,33300,33300,33300,0
|
|
20230811,175600,1396831650,33300,33300,33300,33300,0
|
|
20230811,175500,1396831650,33300,33300,33300,33300,0
|
|
20230811,175400,1396831650,33300,33300,33300,33300,0
|
|
20230811,175300,1396831650,33300,33300,33300,33300,0
|
|
20230811,175200,1396831650,33300,33300,33300,33300,0
|
|
20230811,175100,1396831650,33300,33300,33300,33300,0
|
|
20230811,175000,1396831650,33300,33300,33300,33300,0
|
|
20230811,174900,1396831650,33300,33300,33300,33300,0
|
|
20230811,174800,1396831650,33300,33300,33300,33300,0
|
|
20230811,174700,1396831650,33300,33300,33300,33300,0
|
|
20230811,174600,1396831650,33300,33300,33300,33300,0
|
|
20230811,174500,1396831650,33300,33300,33300,33300,0
|
|
20230811,174400,1396831650,33300,33300,33300,33300,510
|
|
20230811,174300,1396831650,33300,33300,33300,33300,0
|
|
20230811,174200,1396831650,33300,33300,33300,33300,0
|
|
20230811,174100,1396831650,33300,33300,33300,33300,0
|
|
20230811,174000,1396831650,33300,33300,33300,33300,0
|
|
20230811,173900,1396831650,33300,33300,33300,33300,0
|
|
20230811,173800,1396831650,33300,33300,33300,33300,0
|
|
20230811,173700,1396831650,33300,33300,33300,33300,0
|
|
20230811,173600,1396831650,33300,33300,33300,33300,0
|
|
20230811,173500,1396831650,33300,33300,33300,33300,0
|
|
20230811,173400,1396831650,33300,33300,33300,33300,0
|
|
20230811,173300,1396831650,33300,33300,33300,33300,0
|
|
20230811,173200,1396831650,33300,33300,33300,33300,0
|
|
20230811,173100,1396831650,33300,33300,33300,33300,0
|
|
20230811,173000,1396831650,33300,33300,33300,33300,0
|
|
20230811,172900,1396831650,33300,33300,33300,33300,0
|
|
20230811,172800,1396831650,33300,33300,33300,33300,0
|
|
20230811,172700,1396831650,33300,33300,33300,33300,0
|
|
20230811,172600,1396831650,33300,33300,33300,33300,0
|
|
20230811,172500,1396831650,33300,33300,33300,33300,0
|
|
20230811,172400,1396831650,33300,33300,33300,33300,0
|
|
20230811,172300,1396831650,33300,33300,33300,33300,0
|
|
20230811,172200,1396831650,33300,33300,33300,33300,0
|
|
20230811,172100,1396831650,33300,33300,33300,33300,0
|
|
20230811,172000,1396831650,33300,33300,33300,33300,0
|
|
20230811,171900,1396831650,33300,33300,33300,33300,0
|
|
20230811,171800,1396831650,33300,33300,33300,33300,0
|
|
20230811,171700,1396831650,33300,33300,33300,33300,0
|
|
20230811,171600,1396831650,33300,33300,33300,33300,0
|
|
20230811,171500,1396831650,33300,33300,33300,33300,0
|
|
20230811,171400,1396831650,33300,33300,33300,33300,510
|
|
20230811,171300,1396831650,33300,33300,33300,33300,0
|
|
20230811,171200,1396831650,33300,33300,33300,33300,0
|
|
20230811,171100,1396831650,33300,33300,33300,33300,0
|
|
20230811,171000,1396831650,33300,33300,33300,33300,0
|
|
20230811,170900,1396831650,33300,33300,33300,33300,0
|
|
20230811,170800,1396831650,33300,33300,33300,33300,0
|
|
20230811,170700,1396831650,33300,33300,33300,33300,0
|
|
20230811,170600,1396831650,33300,33300,33300,33300,0
|
|
20230811,170500,1396831650,33300,33300,33300,33300,0
|
|
20230811,170400,1396831650,33300,33300,33300,33300,0
|
|
20230811,170300,1396831650,33300,33300,33300,33300,0
|
|
20230811,170200,1396831650,33300,33300,33300,33300,0
|
|
20230811,170100,1396831650,33300,33300,33300,33300,0
|
|
20230811,170000,1396831650,33300,33300,33300,33300,0
|
|
20230811,165900,1396831650,33300,33300,33300,33300,0
|
|
20230811,165800,1396831650,33300,33300,33300,33300,0
|
|
20230811,165700,1396831650,33300,33300,33300,33300,0
|
|
20230811,165600,1396831650,33300,33300,33300,33300,0
|
|
20230811,165500,1396831650,33300,33300,33300,33300,0
|
|
20230811,165400,1396831650,33300,33300,33300,33300,0
|
|
20230811,165300,1396831650,33300,33300,33300,33300,0
|
|
20230811,165200,1396831650,33300,33300,33300,33300,0
|
|
20230811,165100,1396831650,33300,33300,33300,33300,0
|
|
20230811,165000,1396831650,33300,33300,33300,33300,0
|
|
20230811,164900,1396831650,33300,33300,33300,33300,0
|
|
20230811,164800,1396831650,33300,33300,33300,33300,0
|
|
20230811,164700,1396831650,33300,33300,33300,33300,0
|
|
20230811,164600,1396831650,33300,33300,33300,33300,0
|
|
20230811,164500,1396831650,33300,33300,33300,33300,0
|
|
20230811,164400,1396831650,33300,33300,33300,33300,510
|
|
20230811,164300,1396831650,33300,33300,33300,33300,0
|
|
20230811,164200,1396831650,33300,33300,33300,33300,0
|
|
20230811,164100,1396831650,33300,33300,33300,33300,0
|
|
20230811,164000,1396831650,33300,33300,33300,33300,0
|
|
20230811,163900,1396831650,33300,33300,33300,33300,0
|
|
20230811,163800,1396831650,33300,33300,33300,33300,0
|
|
20230811,163700,1396831650,33300,33300,33300,33300,0
|
|
20230811,163600,1396831650,33300,33300,33300,33300,0
|
|
20230811,163500,1396831650,33300,33300,33300,33300,0
|
|
20230811,163400,1396831650,33300,33300,33300,33300,0
|
|
20230811,163300,1396831650,33300,33300,33300,33300,0
|
|
20230811,163200,1396831650,33300,33300,33300,33300,0
|
|
20230811,163100,1396831650,33300,33300,33300,33300,0
|
|
20230811,163000,1396831650,33300,33300,33300,33300,0
|
|
20230811,162900,1396831650,33300,33300,33300,33300,0
|
|
20230811,162800,1396831650,33300,33300,33300,33300,0
|
|
20230811,162700,1396831650,33300,33300,33300,33300,0
|
|
20230811,162600,1396831650,33300,33300,33300,33300,0
|
|
20230811,162500,1396831650,33300,33300,33300,33300,0
|
|
20230811,162400,1396831650,33300,33300,33300,33300,0
|
|
20230811,162300,1396831650,33300,33300,33300,33300,0
|
|
20230811,162200,1396831650,33300,33300,33300,33300,0
|
|
20230811,162100,1396831650,33300,33300,33300,33300,0
|
|
20230811,162000,1396831650,33300,33300,33300,33300,0
|
|
20230811,161900,1396831650,33300,33300,33300,33300,0
|
|
20230811,161800,1396831650,33300,33300,33300,33300,0
|
|
20230811,161700,1396831650,33300,33300,33300,33300,0
|
|
20230811,161600,1396831650,33300,33300,33300,33300,0
|
|
20230811,161500,1396831650,33300,33300,33300,33300,0
|
|
20230811,161400,1396831650,33300,33300,33300,33300,510
|
|
20230811,161300,1396831650,33300,33300,33300,33300,0
|
|
20230811,161200,1396831650,33300,33300,33300,33300,0
|
|
20230811,161100,1396831650,33300,33300,33300,33300,0
|
|
20230811,161000,1396831650,33300,33300,33300,33300,0
|
|
20230811,160900,1396831650,33300,33300,33300,33300,0
|
|
20230811,160800,1396831650,33300,33300,33300,33300,0
|
|
20230811,160700,1396831650,33300,33300,33300,33300,0
|
|
20230811,160600,1396831650,33300,33300,33300,33300,0
|
|
20230811,160500,1396831650,33300,33300,33300,33300,0
|
|
20230811,160400,1396831650,33300,33300,33300,33300,0
|
|
20230811,160300,1396831650,33300,33300,33300,33300,0
|
|
20230811,160200,1396831650,33300,33300,33300,33300,0
|
|
20230811,160100,1396831650,33300,33300,33300,33300,0
|
|
20230811,160000,1396831650,33300,33300,33300,33300,0
|
|
20230811,155900,1396831650,33300,33300,33300,33300,0
|
|
20230811,155800,1396831650,33300,33300,33300,33300,0
|
|
20230811,155700,1396831650,33300,33300,33300,33300,0
|
|
20230811,155600,1396831650,33300,33300,33300,33300,0
|
|
20230811,155500,1396831650,33300,33300,33300,33300,0
|
|
20230811,155400,1396831650,33300,33300,33300,33300,0
|
|
20230811,155300,1396831650,33300,33300,33300,33300,0
|
|
20230811,155200,1396831650,33300,33300,33300,33300,0
|
|
20230811,155100,1396831650,33300,33300,33300,33300,0
|
|
20230811,155000,1396831650,33300,33300,33300,33300,0
|
|
20230811,154900,1396831650,33300,33300,33300,33300,0
|
|
20230811,154800,1396831650,33300,33300,33300,33300,0
|
|
20230811,154700,1396831650,33300,33300,33300,33300,0
|
|
20230811,154600,1396831650,33300,33300,33300,33300,0
|
|
20230811,154500,1396831650,33300,33300,33300,33300,0
|
|
20230811,154400,1396831650,33300,33300,33300,33300,510
|
|
20230811,154300,1396831650,33300,33300,33300,33300,0
|
|
20230811,154200,1396831650,33300,33300,33300,33300,0
|
|
20230811,154100,1396831650,33300,33300,33300,33300,0
|
|
20230811,154000,1396831650,33300,33300,33300,33300,0
|
|
20230811,153900,1396831650,33300,33300,33300,33300,0
|
|
20230811,153800,1396831650,33300,33300,33300,33300,0
|
|
20230811,153700,1396831650,33300,33300,33300,33300,0
|
|
20230811,153600,1396831650,33300,33300,33300,33300,0
|
|
20230811,153500,1396831650,33300,33300,33300,33300,0
|
|
20230811,153400,1396831650,33300,33300,33300,33300,0
|
|
20230811,153300,1396831650,33300,33300,33300,33300,0
|
|
20230811,153200,1396831650,33300,33300,33300,33300,0
|
|
20230811,153100,1396831650,33300,33300,33300,33300,0
|
|
20230811,153000,1396831650,33300,33300,33300,33300,510
|
|
20230811,152900,1379848650,33300,33300,33300,33300,0
|
|
20230811,152800,1379848650,33300,33300,33300,33300,0
|
|
20230811,152700,1379848650,33300,33300,33300,33300,0
|
|
20230811,152600,1379848650,33300,33300,33300,33300,0
|
|
20230811,152500,1379848650,33300,33300,33300,33300,0
|
|
20230811,152400,1379848650,33300,33300,33300,33300,0
|
|
20230811,152300,1379848650,33300,33300,33300,33300,0
|
|
20230811,152200,1379848650,33300,33300,33300,33300,0
|
|
20230811,152100,1379848650,33300,33300,33300,33300,0
|
|
20230811,152000,1379848650,33300,33300,33300,33300,0
|
|
20230811,151900,1379848650,33300,33300,33300,33300,0
|
|
20230811,151800,1379848650,33300,33300,33300,33300,3
|
|
20230811,151700,1379748750,33200,33200,33200,33150,37
|
|
20230811,151600,1378521400,33300,33200,33300,33200,22
|
|
20230811,151500,1377789000,33200,33300,33300,33200,24
|
|
20230811,151400,1376990800,33200,33200,33200,33150,42
|
|
20230811,151300,1375597200,33200,33300,33300,33200,112
|
|
20230811,151200,1371877500,33250,33250,33300,33250,43
|
|
20230811,151100,1370446750,33250,33300,33300,33250,24
|
|
20230811,151000,1369648050,33300,33300,33300,33250,277
|
|
20230811,150900,1360431300,33300,33400,33400,33250,363
|
|
20230811,150800,1348335300,33400,33450,33450,33400,92
|
|
20230811,150700,1345258850,33450,33450,33450,33350,68
|
|
20230811,150600,1342987050,33450,33400,33450,33400,66
|
|
20230811,150500,1340780000,33450,33400,33450,33400,143
|
|
20230811,150400,1336001950,33400,33400,33400,33350,53
|
|
20230811,150300,1334232250,33400,33400,33400,33400,17
|
|
20230811,150200,1333664450,33400,33400,33400,33350,180
|
|
20230811,150100,1327653250,33350,33400,33400,33350,19
|
|
20230811,150000,1327018900,33400,33300,33400,33300,78
|
|
20230811,145900,1324415750,33400,33350,33400,33350,22
|
|
20230811,145800,1323681400,33400,33350,33400,33350,94
|
|
20230811,145700,1320543800,33300,33350,33400,33300,49
|
|
20230811,145600,1318909800,33400,33350,33400,33350,54
|
|
20230811,145500,1317106850,33350,33350,33350,33350,52
|
|
20230811,145400,1315372650,33400,33350,33400,33350,71
|
|
20230811,145300,1313001600,33350,33350,33350,33350,53
|
|
20230811,145200,1311234050,33400,33350,33400,33350,62
|
|
20230811,145100,1309164350,33350,33400,33400,33350,41
|
|
20230811,145000,1307795100,33350,33400,33400,33350,64
|
|
20230811,144900,1305659000,33400,33400,33400,33350,56
|
|
20230811,144800,1303789050,33400,33400,33400,33300,87
|
|
20230811,144700,1300885650,33400,33400,33400,33400,33
|
|
20230811,144600,1299783450,33350,33400,33400,33350,78
|
|
20230811,144500,1297179000,33400,33400,33400,33350,62
|
|
20230811,144400,1295109350,33400,33400,33400,33350,50
|
|
20230811,144300,1293440000,33350,33350,33400,33350,148
|
|
20230811,144200,1288502550,33350,33400,33400,33350,68
|
|
20230811,144100,1286231700,33400,33400,33450,33350,132
|
|
20230811,144000,1281823900,33400,33450,33450,33400,53
|
|
20230811,143900,1280052050,33400,33450,33450,33400,72
|
|
20230811,143800,1277644100,33400,33450,33450,33350,110
|
|
20230811,143700,1273969200,33350,33400,33450,33350,73
|
|
20230811,143600,1271531000,33350,33400,33400,33350,49
|
|
20230811,143500,1269895200,33350,33400,33400,33350,42
|
|
20230811,143400,1268492850,33350,33350,33350,33300,82
|
|
20230811,143300,1265758700,33300,33350,33350,33300,162
|
|
20230811,143200,1260356800,33350,33400,33450,33350,188
|
|
20230811,143100,1254078700,33400,33450,33450,33350,128
|
|
20230811,143000,1249800500,33400,33400,33400,33400,62
|
|
20230811,142900,1247729700,33350,33350,33350,33300,61
|
|
20230811,142800,1245695600,33400,33450,33450,33400,137
|
|
20230811,142700,1241119150,33450,33450,33450,33400,49
|
|
20230811,142600,1239480900,33350,33400,33450,33350,58
|
|
20230811,142500,1237543850,33400,33400,33400,33400,54
|
|
20230811,142400,1235740250,33400,33450,33450,33400,50
|
|
20230811,142300,1234068600,33450,33400,33450,33400,54
|
|
20230811,142200,1232264350,33400,33350,33400,33350,41
|
|
20230811,142100,1230895350,33400,33400,33450,33400,185
|
|
20230811,142000,1224714650,33400,33450,33450,33400,95
|
|
20230811,141900,1221537450,33450,33450,33450,33400,67
|
|
20230811,141800,1219297300,33400,33350,33450,33350,55
|
|
20230811,141700,1217459750,33400,33400,33400,33350,101
|
|
20230811,141600,1214087650,33450,33450,33450,33400,80
|
|
20230811,141500,1211412600,33400,33400,33450,33400,75
|
|
20230811,141400,1208905950,33450,33450,33450,33400,69
|
|
20230811,141300,1206599000,33400,33350,33450,33350,102
|
|
20230811,141200,1203188650,33400,33350,33400,33350,55
|
|
20230811,141100,1201352750,33400,33250,33400,33250,160
|
|
20230811,141000,1196014700,33300,33250,33300,33250,72
|
|
20230811,140900,1193618400,33300,33300,33300,33300,55
|
|
20230811,140800,1191786900,33300,33250,33300,33250,26
|
|
20230811,140700,1190921750,33350,33300,33350,33300,75
|
|
20230811,140600,1188421600,33300,33400,33400,33300,79
|
|
20230811,140500,1185786800,33350,33400,33400,33350,63
|
|
20230811,140400,1183683700,33400,33400,33400,33400,44
|
|
20230811,140300,1182214100,33400,33400,33400,33400,54
|
|
20230811,140200,1180410500,33350,33450,33450,33350,33
|
|
20230811,140100,1179308500,33400,33400,33500,33400,83
|
|
20230811,140000,1176530450,33400,33400,33450,33400,59
|
|
20230811,135900,1174557950,33350,33400,33450,33300,373
|
|
20230811,135800,1162119600,33400,33400,33500,33400,31
|
|
20230811,135700,1161082900,33500,33500,33500,33400,133
|
|
20230811,135600,1156632650,33500,33450,33500,33450,23
|
|
20230811,135500,1155862400,33550,33550,33550,33500,145
|
|
20230811,135400,1150999550,33500,33450,33550,33450,1550
|
|
20230811,135300,1099052250,33450,33500,33500,33450,112
|
|
20230811,135200,1095303500,33450,33450,33450,33450,23
|
|
20230811,135100,1094534150,33500,33450,33500,33450,104
|
|
20230811,135000,1091054300,33350,33250,33500,33250,1075
|
|
20230811,134900,1055179150,33250,33300,33300,33250,35
|
|
20230811,134800,1054014400,33300,33300,33300,33250,74
|
|
20230811,134700,1051551250,33300,33250,33300,33250,47
|
|
20230811,134600,1049986550,33250,33300,33400,33250,108
|
|
20230811,134500,1046388650,33350,33300,33450,33250,375
|
|
20230811,134400,1033886150,33300,33250,33300,33250,36
|
|
20230811,134300,1032688400,33250,33300,33300,33250,89
|
|
20230811,134200,1029728500,33300,33300,33300,33250,61
|
|
20230811,134100,1027697600,33300,33300,33300,33300,73
|
|
20230811,134000,1025266700,33300,33200,33300,33200,81
|
|
20230811,133900,1022571400,33250,33250,33250,33250,26
|
|
20230811,133800,1021706900,33250,33200,33250,33200,60
|
|
20230811,133700,1019712850,33200,33250,33250,33200,181
|
|
20230811,133600,1013703000,33300,33250,33300,33200,169
|
|
20230811,133500,1008085450,33200,33250,33250,33200,29
|
|
20230811,133400,1007121350,33300,33250,33300,33250,31
|
|
20230811,133300,1006089600,33250,33200,33250,33200,28
|
|
20230811,133200,1005158750,33200,33150,33200,33150,38
|
|
20230811,133100,1003897300,33150,33150,33150,33150,10
|
|
20230811,133000,1003565800,33150,33150,33150,33150,21
|
|
20230811,132900,1002869650,33150,33150,33150,33150,51
|
|
20230811,132800,1001179000,33050,33100,33100,33050,56
|
|
20230811,132700,999327050,33150,33250,33250,33150,204
|
|
20230811,132600,992554150,33250,33250,33250,33250,753
|
|
20230811,132500,967516900,33200,33250,33250,33200,135
|
|
20230811,132400,963028650,33300,33300,33300,33300,55
|
|
20230811,132300,961197150,33350,33350,33350,33350,25
|
|
20230811,132200,960363400,33300,33350,33400,33300,209
|
|
20230811,132100,953402400,33350,33400,33400,33350,102
|
|
20230811,132000,949999650,33400,33400,33400,33400,0
|
|
20230811,131900,949999650,33400,33400,33400,33400,45
|
|
20230811,131800,948496650,33400,33400,33400,33400,8
|
|
20230811,131700,948229450,33450,33400,33450,33400,105
|
|
20230811,131600,944721450,33450,33450,33450,33450,2
|
|
20230811,131500,944654550,33450,33450,33450,33450,58
|
|
20230811,131400,942714450,33400,33400,33400,33400,12
|
|
20230811,131300,942313650,33450,33450,33450,33450,124
|
|
20230811,131200,938165850,33450,33450,33450,33450,100
|
|
20230811,131100,934820850,33450,33450,33450,33450,20
|
|
20230811,131000,934151850,33450,33450,33450,33450,25
|
|
20230811,130900,933315600,33450,33400,33450,33400,85
|
|
20230811,130800,930475550,33400,33450,33450,33400,22
|
|
20230811,130700,929739750,33450,33400,33450,33400,49
|
|
20230811,130600,928101900,33450,33450,33450,33450,34
|
|
20230811,130500,926964600,33450,33400,33450,33400,198
|
|
20230811,130400,920351300,33400,33400,33450,33400,169
|
|
20230811,130300,914702700,33400,33400,33450,33400,439
|
|
20230811,130200,900038650,33400,33350,33400,33350,270
|
|
20230811,130100,891032200,33300,33300,33300,33300,98
|
|
20230811,130000,887768800,33300,33400,33400,33300,117
|
|
20230811,125900,883869350,33350,33350,33350,33350,23
|
|
20230811,125800,883102300,33400,33400,33400,33400,41
|
|
20230811,125700,881732900,33400,33400,33400,33400,5
|
|
20230811,125600,881565900,33400,33350,33400,33350,45
|
|
20230811,125500,880064150,33350,33400,33400,33350,23
|
|
20230811,125400,879296900,33400,33350,33400,33350,24
|
|
20230811,125300,878495500,33350,33400,33400,33350,37
|
|
20230811,125200,877260700,33400,33350,33400,33350,41
|
|
20230811,125100,875892300,33350,33350,33350,33350,125
|
|
20230811,125000,871723550,33350,33300,33350,33300,162
|
|
20230811,124900,866327950,33250,33300,33300,33200,175
|
|
20230811,124800,860512650,33300,33300,33300,33300,0
|
|
20230811,124700,860512650,33300,33300,33300,33300,22
|
|
20230811,124600,859780050,33200,33200,33200,33200,2
|
|
20230811,124500,859713650,33300,33300,33300,33300,20
|
|
20230811,124400,859047650,33300,33300,33300,33300,0
|
|
20230811,124300,859047650,33300,33300,33300,33300,20
|
|
20230811,124200,858381650,33200,33300,33300,33200,65
|
|
20230811,124100,856219950,33300,33300,33300,33250,48
|
|
20230811,124000,854621700,33200,33200,33200,33200,0
|
|
20230811,123900,854621700,33200,33150,33300,33150,40
|
|
20230811,123800,853292100,33150,33250,33250,33150,386
|
|
20230811,123700,840476950,33300,33350,33350,33300,100
|
|
20230811,123600,837144650,33350,33350,33350,33350,23
|
|
20230811,123500,836377600,33350,33350,33350,33350,54
|
|
20230811,123400,834576700,33350,33350,33350,33350,30
|
|
20230811,123300,833576200,33350,33350,33350,33350,41
|
|
20230811,123200,832208850,33350,33400,33400,33350,146
|
|
20230811,123100,827339350,33400,33400,33400,33400,85
|
|
20230811,123000,824500350,33350,33300,33350,33300,1368
|
|
20230811,122900,778943250,33300,33250,33300,33250,193
|
|
20230811,122800,772525000,33250,33250,33250,33250,200
|
|
20230811,122700,765875000,33250,33200,33250,33200,23
|
|
20230811,122600,765110900,33200,33250,33250,33200,27
|
|
20230811,122500,764213500,33250,33250,33250,33200,122
|
|
20230811,122400,760157150,33250,33250,33250,33250,77
|
|
20230811,122300,757596900,33250,33150,33250,33150,177
|
|
20230811,122200,751714200,33200,33200,33200,33200,21
|
|
20230811,122100,751017000,33150,33200,33200,33150,34
|
|
20230811,122000,749888700,33150,33150,33150,33150,20
|
|
20230811,121900,749225700,33150,33150,33150,33150,0
|
|
20230811,121800,749225700,33150,33200,33200,33150,46
|
|
20230811,121700,747699800,33100,33100,33100,33100,4
|
|
20230811,121600,747567400,33200,33100,33200,33100,50
|
|
20230811,121500,745909000,33200,33200,33200,33200,10
|
|
20230811,121400,745577000,33200,33150,33200,33150,83
|
|
20230811,121300,742824550,33150,33150,33150,33150,7
|
|
20230811,121200,742592500,33150,33150,33200,33150,108
|
|
20230811,121100,739011050,33150,33100,33150,33100,38
|
|
20230811,121000,737752050,33100,33050,33100,33000,108
|
|
20230811,120900,734182100,33050,32950,33100,32950,752
|
|
20230811,120800,709370150,32950,32950,32950,32950,21
|
|
20230811,120700,708678200,32950,32950,32950,32950,120
|
|
20230811,120600,704724200,32950,32950,32950,32950,25
|
|
20230811,120500,703900450,32950,32950,32950,32950,21
|
|
20230811,120400,703208500,32900,32950,32950,32900,29
|
|
20230811,120300,702253050,32950,32950,32950,32900,80
|
|
20230811,120200,699618550,32900,32850,32900,32850,101
|
|
20230811,120100,696298150,32900,32900,32900,32900,20
|
|
20230811,120000,695640150,32900,32900,32900,32900,25
|
|
20230811,115900,694817650,32950,32950,32950,32950,47
|
|
20230811,115800,693269000,32950,32950,32950,32950,0
|
|
20230811,115700,693269000,32950,32950,32950,32950,46
|
|
20230811,115600,691753300,32950,32950,32950,32950,10
|
|
20230811,115500,691423800,32950,32950,32950,32950,77
|
|
20230811,115400,688886650,32950,32950,32950,32950,10
|
|
20230811,115300,688557150,32950,32950,32950,32950,62
|
|
20230811,115200,686514250,32950,32950,32950,32950,0
|
|
20230811,115100,686514250,32950,32950,32950,32950,20
|
|
20230811,115000,685855250,32950,32950,32950,32950,27
|
|
20230811,114900,684965600,32950,32950,32950,32900,90
|
|
20230811,114800,682000650,32900,32800,32900,32800,1079
|
|
20230811,114700,646552200,32750,32750,32750,32750,0
|
|
20230811,114600,646552200,32750,32750,32800,32750,341
|
|
20230811,114500,635382200,32750,32750,32750,32750,26
|
|
20230811,114400,634530700,32750,32750,32750,32750,20
|
|
20230811,114300,633875700,32750,32750,32750,32750,74
|
|
20230811,114200,631452200,32750,32750,32750,32750,20
|
|
20230811,114100,630797200,32750,32750,32750,32750,27
|
|
20230811,114000,629912950,32700,32750,32750,32700,31
|
|
20230811,113900,628898200,32750,32750,32750,32750,0
|
|
20230811,113800,628898200,32750,32750,32750,32750,43
|
|
20230811,113700,627489950,32700,32700,32700,32700,0
|
|
20230811,113600,627489950,32700,32750,32750,32700,47
|
|
20230811,113500,625950750,32750,32750,32750,32750,0
|
|
20230811,113400,625950750,32750,32750,32750,32750,45
|
|
20230811,113300,624477000,32700,32700,32700,32700,27
|
|
20230811,113200,623594100,32750,32750,32750,32750,20
|
|
20230811,113100,622939100,32800,32800,32800,32800,0
|
|
20230811,113000,622939100,32800,32650,32800,32650,21
|
|
20230811,112900,622250450,32600,32800,32800,32600,261
|
|
20230811,112800,613730750,32750,32850,32850,32750,175
|
|
20230811,112700,607992100,32850,32850,32850,32850,46
|
|
20230811,112600,606481000,32800,32800,32800,32800,190
|
|
20230811,112500,600249000,32800,32800,32800,32800,72
|
|
20230811,112400,597887400,32800,32800,32800,32800,25
|
|
20230811,112300,597067400,32800,32800,32800,32800,41
|
|
20230811,112200,595722600,32800,32800,32800,32800,83
|
|
20230811,112100,593000200,32800,32750,32800,32750,28
|
|
20230811,112000,592082050,32800,32650,32800,32650,1266
|
|
20230811,111900,550696350,32650,32600,32650,32550,173
|
|
20230811,111800,545057650,32600,32600,32600,32600,0
|
|
20230811,111700,545057650,32600,32550,32600,32550,136
|
|
20230811,111600,540629600,32500,32550,32550,32500,101
|
|
20230811,111500,537346600,32550,32550,32550,32550,79
|
|
20230811,111400,534775150,32550,32550,32550,32500,94
|
|
20230811,111300,531719450,32550,32550,32550,32550,59
|
|
20230811,111200,529799000,32550,32550,32550,32550,0
|
|
20230811,111100,529799000,32550,32550,32550,32550,10
|
|
20230811,111000,529473500,32550,32550,32550,32550,0
|
|
20230811,110900,529473500,32550,32550,32550,32550,13
|
|
20230811,110800,529050350,32550,32550,32550,32550,0
|
|
20230811,110700,529050350,32550,32550,32550,32550,0
|
|
20230811,110600,529050350,32550,32550,32550,32550,112
|
|
20230811,110500,525404750,32550,32600,32600,32450,65
|
|
20230811,110400,523293350,32450,32450,32450,32450,40
|
|
20230811,110300,521995350,32450,32450,32450,32450,0
|
|
20230811,110200,521995350,32450,32450,32450,32450,1
|
|
20230811,110100,521962900,32400,32400,32400,32400,20
|
|
20230811,110000,521314900,32400,32400,32400,32400,0
|
|
20230811,105900,521314900,32400,32500,32500,32400,435
|
|
20230811,105800,507210150,32500,32550,32550,32500,140
|
|
20230811,105700,502658150,32550,32550,32550,32550,80
|
|
20230811,105600,500054150,32600,32600,32600,32600,10
|
|
20230811,105500,499728150,32600,32600,32600,32600,1
|
|
20230811,105400,499695550,32600,32500,32600,32500,532
|
|
20230811,105300,482367050,32500,32500,32500,32500,10
|
|
20230811,105200,482042050,32500,32500,32500,32450,177
|
|
20230811,105100,476293550,32500,32450,32500,32450,201
|
|
20230811,105000,469766050,32450,32450,32450,32450,71
|
|
20230811,104900,467462100,32450,32450,32450,32450,20
|
|
20230811,104800,466813100,32450,32450,32450,32450,12
|
|
20230811,104700,466423700,32500,32500,32500,32500,109
|
|
20230811,104600,462881200,32450,32500,32500,32450,101
|
|
20230811,104500,459603700,32550,32500,32550,32500,211
|
|
20230811,104400,452740650,32500,32500,32500,32500,50
|
|
20230811,104300,451115650,32500,32500,32500,32500,0
|
|
20230811,104200,451115650,32500,32500,32500,32500,245
|
|
20230811,104100,443153150,32500,32500,32500,32500,40
|
|
20230811,104000,441853150,32450,32450,32450,32450,0
|
|
20230811,103900,441853150,32450,32450,32450,32450,40
|
|
20230811,103800,440555150,32450,32500,32550,32450,142
|
|
20230811,103700,435946000,32550,32550,32550,32550,13
|
|
20230811,103600,435522850,32550,32600,32600,32550,4
|
|
20230811,103500,435392600,32600,32600,32600,32600,0
|
|
20230811,103400,435392600,32600,32600,32600,32600,21
|
|
20230811,103300,434708000,32650,32650,32650,32650,21
|
|
20230811,103200,434022350,32600,32500,32600,32500,465
|
|
20230811,103100,418893600,32450,32450,32450,32450,5
|
|
20230811,103000,418731350,32450,32450,32450,32450,30
|
|
20230811,102900,417757850,32450,32450,32450,32450,0
|
|
20230811,102800,417757850,32450,32450,32450,32450,0
|
|
20230811,102700,417757850,32450,32450,32450,32450,270
|
|
20230811,102600,408996350,32450,32450,32450,32450,17
|
|
20230811,102500,408444700,32450,32450,32450,32450,0
|
|
20230811,102400,408444700,32450,32450,32450,32450,30
|
|
20230811,102300,407471200,32400,32400,32400,32400,647
|
|
20230811,102200,386508400,32400,32400,32400,32400,0
|
|
20230811,102100,386508400,32400,32400,32400,32400,7
|
|
20230811,102000,386281600,32350,32300,32350,32300,130
|
|
20230811,101900,382077600,32300,32350,32350,32300,663
|
|
20230811,101800,360649850,32350,32350,32350,32350,35
|
|
20230811,101700,359517600,32400,32400,32400,32400,0
|
|
20230811,101600,359517600,32400,32400,32400,32400,0
|
|
20230811,101500,359517600,32400,32400,32400,32400,0
|
|
20230811,101400,359517600,32400,32400,32400,32400,0
|
|
20230811,101300,359517600,32400,32400,32400,32400,1
|
|
20230811,101200,359485200,32400,32400,32400,32400,11
|
|
20230811,101100,359128800,32400,32400,32400,32400,0
|
|
20230811,101000,359128800,32400,32400,32400,32400,0
|
|
20230811,100900,359128800,32400,32400,32400,32400,0
|
|
20230811,100800,359128800,32400,32450,32450,32400,130
|
|
20230811,100700,354915400,32450,32500,32500,32450,24
|
|
20230811,100600,354135900,32500,32500,32500,32500,1
|
|
20230811,100500,354103400,32400,32400,32400,32400,100
|
|
20230811,100400,350863400,32350,32250,32350,32250,1407
|
|
20230811,100300,305476450,32400,32350,32400,32350,165
|
|
20230811,100200,300138650,32250,32250,32250,32250,20
|
|
20230811,100100,299493650,32250,32250,32250,32250,5
|
|
20230811,100000,299332400,32250,32250,32350,32250,27
|
|
20230811,095900,298460050,32250,32300,32300,32250,404
|
|
20230811,095800,285429200,32300,32300,32300,32250,168
|
|
20230811,095700,280003050,32300,32300,32300,32300,126
|
|
20230811,095600,275933250,32250,32250,32250,32250,29
|
|
20230811,095500,274998000,32300,32250,32300,32250,21
|
|
20230811,095400,274320550,32250,32350,32350,32250,1216
|
|
20230811,095300,235024200,32350,32350,32350,32350,0
|
|
20230811,095200,235024200,32350,32350,32350,32350,100
|
|
20230811,095100,231789200,32350,32400,32400,32350,376
|
|
20230811,095000,219622800,32350,32350,32350,32350,239
|
|
20230811,094900,211891150,32350,32350,32350,32350,244
|
|
20230811,094800,203997750,32350,32400,32400,32350,240
|
|
20230811,094700,196233250,32400,32400,32400,32400,154
|
|
20230811,094600,191243650,32400,32400,32400,32400,61
|
|
20230811,094500,189267250,32400,32450,32450,32400,84
|
|
20230811,094400,186543750,32450,32550,32550,32450,84
|
|
20230811,094300,183812450,32450,32500,32500,32450,35
|
|
20230811,094200,182675450,32500,32350,32500,32300,731
|
|
20230811,094100,159025900,32300,32300,32300,32300,236
|
|
20230811,094000,151403100,32250,32400,32400,32250,54
|
|
20230811,093900,149657950,32400,32600,32600,32400,1680
|
|
20230811,093800,95076850,32600,32650,32650,32550,385
|
|
20230811,093700,82530800,32700,32700,32700,32700,4
|
|
20230811,093600,82400000,32650,32700,32700,32650,20
|
|
20230811,093500,81746500,32700,32650,32700,32650,3
|
|
20230811,093400,81648450,32650,32650,32650,32650,15
|
|
20230811,093300,81158700,32650,32650,32650,32650,0
|
|
20230811,093200,81158700,32650,32650,32650,32600,287
|
|
20230811,093100,71788650,32650,32650,32650,32650,13
|
|
20230811,093000,71364200,32650,32650,32650,32650,0
|
|
20230811,092900,71364200,32650,32650,32650,32650,23
|
|
20230811,092800,70613250,32700,32700,32700,32700,4
|
|
20230811,092700,70482450,32700,32700,32700,32700,10
|
|
20230811,092600,70155450,32700,32700,32700,32700,14
|
|
20230811,092500,69697650,32700,32600,32700,32550,610
|
|
20230811,092400,49825150,32600,32600,32600,32600,85
|
|
20230811,092300,47054150,32650,32650,32650,32650,10
|
|
20230811,092200,46727650,32650,32650,32650,32650,339
|
|
20230811,092100,35659300,32750,32750,32750,32750,20
|
|
20230811,092000,35004300,32750,32750,32750,32750,5
|
|
20230811,091900,34840550,32750,32800,32800,32750,19
|
|
20230811,091800,34217400,32650,32800,32800,32650,9
|
|
20230811,091700,33923400,32700,32800,32800,32700,44
|
|
20230811,091600,32484400,32650,32700,32700,32650,81
|
|
20230811,091500,29839150,32750,32800,32800,32750,46
|
|
20230811,091400,28331000,32850,32900,32900,32850,38
|
|
20230811,091300,27081200,32900,32900,32900,32900,10
|
|
20230811,091200,26752200,32900,32900,32900,32900,1
|
|
20230811,091100,26719300,32900,32900,32900,32900,0
|
|
20230811,091000,26719300,32900,32800,32900,32800,538
|
|
20230811,090900,9025850,32750,32650,32750,32650,12
|
|
20230811,090800,8633850,32750,32650,32750,32650,11
|
|
20230811,090700,8274600,32650,32600,32650,32600,11
|
|
20230811,090600,7915950,32650,32700,32700,32650,9
|
|
20230811,090500,7622050,32650,32850,32850,32600,60
|
|
20230811,090400,5664100,32800,32800,32850,32800,22
|
|
20230811,090300,4942400,32600,32600,32600,32600,3
|
|
20230811,090200,4844600,32600,32650,32650,32600,16
|
|
20230811,090100,4322850,32600,32600,32600,32600,0
|
|
20230811,090000,4322850,32600,32850,32850,32600,132
|