657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,195400,600276280,20050,20050,20050,20050,190
|
|
20230803,195300,600276280,20050,20050,20050,20050,0
|
|
20230803,195200,600276280,20050,20050,20050,20050,0
|
|
20230803,195100,600276280,20050,20050,20050,20050,0
|
|
20230803,195000,600276280,20050,20050,20050,20050,0
|
|
20230803,194900,600276280,20050,20050,20050,20050,0
|
|
20230803,194800,600276280,20050,20050,20050,20050,0
|
|
20230803,194700,600276280,20050,20050,20050,20050,0
|
|
20230803,194600,600276280,20050,20050,20050,20050,0
|
|
20230803,194500,600276280,20050,20050,20050,20050,0
|
|
20230803,194400,600276280,20050,20050,20050,20050,0
|
|
20230803,194300,600276280,20050,20050,20050,20050,0
|
|
20230803,194200,600276280,20050,20050,20050,20050,0
|
|
20230803,194100,600276280,20050,20050,20050,20050,0
|
|
20230803,194000,600276280,20050,20050,20050,20050,0
|
|
20230803,193900,600276280,20050,20050,20050,20050,0
|
|
20230803,193800,600276280,20050,20050,20050,20050,0
|
|
20230803,193700,600276280,20050,20050,20050,20050,0
|
|
20230803,193600,600276280,20050,20050,20050,20050,0
|
|
20230803,193500,600276280,20050,20050,20050,20050,0
|
|
20230803,193400,600276280,20050,20050,20050,20050,0
|
|
20230803,193300,600276280,20050,20050,20050,20050,0
|
|
20230803,193200,600276280,20050,20050,20050,20050,0
|
|
20230803,193100,600276280,20050,20050,20050,20050,0
|
|
20230803,193000,600276280,20050,20050,20050,20050,0
|
|
20230803,192900,600276280,20050,20050,20050,20050,0
|
|
20230803,192800,600276280,20050,20050,20050,20050,0
|
|
20230803,192700,600276280,20050,20050,20050,20050,0
|
|
20230803,192600,600276280,20050,20050,20050,20050,0
|
|
20230803,192500,600276280,20050,20050,20050,20050,0
|
|
20230803,192400,600276280,20050,20050,20050,20050,190
|
|
20230803,192300,600276280,20050,20050,20050,20050,0
|
|
20230803,192200,600276280,20050,20050,20050,20050,0
|
|
20230803,192100,600276280,20050,20050,20050,20050,0
|
|
20230803,192000,600276280,20050,20050,20050,20050,0
|
|
20230803,191900,600276280,20050,20050,20050,20050,0
|
|
20230803,191800,600276280,20050,20050,20050,20050,0
|
|
20230803,191700,600276280,20050,20050,20050,20050,0
|
|
20230803,191600,600276280,20050,20050,20050,20050,0
|
|
20230803,191500,600276280,20050,20050,20050,20050,0
|
|
20230803,191400,600276280,20050,20050,20050,20050,0
|
|
20230803,191300,600276280,20050,20050,20050,20050,0
|
|
20230803,191200,600276280,20050,20050,20050,20050,0
|
|
20230803,191100,600276280,20050,20050,20050,20050,0
|
|
20230803,191000,600276280,20050,20050,20050,20050,0
|
|
20230803,190900,600276280,20050,20050,20050,20050,0
|
|
20230803,190800,600276280,20050,20050,20050,20050,0
|
|
20230803,190700,600276280,20050,20050,20050,20050,0
|
|
20230803,190600,600276280,20050,20050,20050,20050,0
|
|
20230803,190500,600276280,20050,20050,20050,20050,0
|
|
20230803,190400,600276280,20050,20050,20050,20050,0
|
|
20230803,190300,600276280,20050,20050,20050,20050,0
|
|
20230803,190200,600276280,20050,20050,20050,20050,0
|
|
20230803,190100,600276280,20050,20050,20050,20050,0
|
|
20230803,190000,600276280,20050,20050,20050,20050,0
|
|
20230803,185900,600276280,20050,20050,20050,20050,0
|
|
20230803,185800,600276280,20050,20050,20050,20050,0
|
|
20230803,185700,600276280,20050,20050,20050,20050,0
|
|
20230803,185600,600276280,20050,20050,20050,20050,0
|
|
20230803,185500,600276280,20050,20050,20050,20050,0
|
|
20230803,185400,600276280,20050,20050,20050,20050,190
|
|
20230803,185300,600276280,20050,20050,20050,20050,0
|
|
20230803,185200,600276280,20050,20050,20050,20050,0
|
|
20230803,185100,600276280,20050,20050,20050,20050,0
|
|
20230803,185000,600276280,20050,20050,20050,20050,0
|
|
20230803,184900,600276280,20050,20050,20050,20050,0
|
|
20230803,184800,600276280,20050,20050,20050,20050,0
|
|
20230803,184700,600276280,20050,20050,20050,20050,0
|
|
20230803,184600,600276280,20050,20050,20050,20050,0
|
|
20230803,184500,600276280,20050,20050,20050,20050,0
|
|
20230803,184400,600276280,20050,20050,20050,20050,0
|
|
20230803,184300,600276280,20050,20050,20050,20050,0
|
|
20230803,184200,600276280,20050,20050,20050,20050,0
|
|
20230803,184100,600276280,20050,20050,20050,20050,0
|
|
20230803,184000,600276280,20050,20050,20050,20050,0
|
|
20230803,183900,600276280,20050,20050,20050,20050,0
|
|
20230803,183800,600276280,20050,20050,20050,20050,0
|
|
20230803,183700,600276280,20050,20050,20050,20050,0
|
|
20230803,183600,600276280,20050,20050,20050,20050,0
|
|
20230803,183500,600276280,20050,20050,20050,20050,0
|
|
20230803,183400,600276280,20050,20050,20050,20050,0
|
|
20230803,183300,600276280,20050,20050,20050,20050,0
|
|
20230803,183200,600276280,20050,20050,20050,20050,0
|
|
20230803,183100,600276280,20050,20050,20050,20050,0
|
|
20230803,183000,600276280,20050,20050,20050,20050,0
|
|
20230803,182900,600276280,20050,20050,20050,20050,0
|
|
20230803,182800,600276280,20050,20050,20050,20050,0
|
|
20230803,182700,600276280,20050,20050,20050,20050,0
|
|
20230803,182600,600276280,20050,20050,20050,20050,0
|
|
20230803,182500,600276280,20050,20050,20050,20050,0
|
|
20230803,182400,600276280,20050,20050,20050,20050,190
|
|
20230803,182300,600276280,20050,20050,20050,20050,0
|
|
20230803,182200,600276280,20050,20050,20050,20050,0
|
|
20230803,182100,600276280,20050,20050,20050,20050,0
|
|
20230803,182000,600276280,20050,20050,20050,20050,0
|
|
20230803,181900,600276280,20050,20050,20050,20050,0
|
|
20230803,181800,600276280,20050,20050,20050,20050,0
|
|
20230803,181700,600276280,20050,20050,20050,20050,0
|
|
20230803,181600,600276280,20050,20050,20050,20050,0
|
|
20230803,181500,600276280,20050,20050,20050,20050,0
|
|
20230803,181400,600276280,20050,20050,20050,20050,0
|
|
20230803,181300,600276280,20050,20050,20050,20050,0
|
|
20230803,181200,600276280,20050,20050,20050,20050,0
|
|
20230803,181100,600276280,20050,20050,20050,20050,0
|
|
20230803,181000,600276280,20050,20050,20050,20050,0
|
|
20230803,180900,600276280,20050,20050,20050,20050,0
|
|
20230803,180800,600276280,20050,20050,20050,20050,0
|
|
20230803,180700,600276280,20050,20050,20050,20050,0
|
|
20230803,180600,600276280,20050,20050,20050,20050,0
|
|
20230803,180500,600276280,20050,20050,20050,20050,0
|
|
20230803,180400,600276280,20050,20050,20050,20050,0
|
|
20230803,180300,600276280,20050,20050,20050,20050,0
|
|
20230803,180200,600276280,20050,20050,20050,20050,0
|
|
20230803,180100,600276280,20050,20050,20050,20050,0
|
|
20230803,180000,600276280,20050,20050,20050,20050,0
|
|
20230803,175900,600276280,20050,20050,20050,20050,0
|
|
20230803,175800,600276280,20050,20050,20050,20050,0
|
|
20230803,175700,600276280,20050,20050,20050,20050,0
|
|
20230803,175600,600276280,20050,20050,20050,20050,0
|
|
20230803,175500,600276280,20050,20050,20050,20050,0
|
|
20230803,175400,600276280,20050,20050,20050,20050,190
|
|
20230803,175300,600276280,20050,20050,20050,20050,0
|
|
20230803,175200,600276280,20050,20050,20050,20050,0
|
|
20230803,175100,600276280,20050,20050,20050,20050,0
|
|
20230803,175000,600276280,20050,20050,20050,20050,0
|
|
20230803,174900,600276280,20050,20050,20050,20050,0
|
|
20230803,174800,600276280,20050,20050,20050,20050,0
|
|
20230803,174700,600276280,20050,20050,20050,20050,0
|
|
20230803,174600,600276280,20050,20050,20050,20050,0
|
|
20230803,174500,600276280,20050,20050,20050,20050,0
|
|
20230803,174400,600276280,20050,20050,20050,20050,0
|
|
20230803,174300,600276280,20050,20050,20050,20050,0
|
|
20230803,174200,600276280,20050,20050,20050,20050,0
|
|
20230803,174100,600276280,20050,20050,20050,20050,0
|
|
20230803,174000,600276280,20050,20050,20050,20050,0
|
|
20230803,173900,600276280,20050,20050,20050,20050,0
|
|
20230803,173800,600276280,20050,20050,20050,20050,0
|
|
20230803,173700,600276280,20050,20050,20050,20050,0
|
|
20230803,173600,600276280,20050,20050,20050,20050,0
|
|
20230803,173500,600276280,20050,20050,20050,20050,0
|
|
20230803,173400,600276280,20050,20050,20050,20050,0
|
|
20230803,173300,600276280,20050,20050,20050,20050,0
|
|
20230803,173200,600276280,20050,20050,20050,20050,0
|
|
20230803,173100,600276280,20050,20050,20050,20050,0
|
|
20230803,173000,600276280,20050,20050,20050,20050,0
|
|
20230803,172900,600276280,20050,20050,20050,20050,0
|
|
20230803,172800,600276280,20050,20050,20050,20050,0
|
|
20230803,172700,600276280,20050,20050,20050,20050,0
|
|
20230803,172600,600276280,20050,20050,20050,20050,0
|
|
20230803,172500,600276280,20050,20050,20050,20050,0
|
|
20230803,172400,600276280,20050,20050,20050,20050,190
|
|
20230803,172300,600276280,20050,20050,20050,20050,0
|
|
20230803,172200,600276280,20050,20050,20050,20050,0
|
|
20230803,172100,600276280,20050,20050,20050,20050,0
|
|
20230803,172000,600276280,20050,20050,20050,20050,0
|
|
20230803,171900,600276280,20050,20050,20050,20050,0
|
|
20230803,171800,600276280,20050,20050,20050,20050,0
|
|
20230803,171700,600276280,20050,20050,20050,20050,0
|
|
20230803,171600,600276280,20050,20050,20050,20050,0
|
|
20230803,171500,600276280,20050,20050,20050,20050,0
|
|
20230803,171400,600276280,20050,20050,20050,20050,0
|
|
20230803,171300,600276280,20050,20050,20050,20050,0
|
|
20230803,171200,600276280,20050,20050,20050,20050,0
|
|
20230803,171100,600276280,20050,20050,20050,20050,0
|
|
20230803,171000,600276280,20050,20050,20050,20050,0
|
|
20230803,170900,600276280,20050,20050,20050,20050,0
|
|
20230803,170800,600276280,20050,20050,20050,20050,0
|
|
20230803,170700,600276280,20050,20050,20050,20050,0
|
|
20230803,170600,600276280,20050,20050,20050,20050,0
|
|
20230803,170500,600276280,20050,20050,20050,20050,0
|
|
20230803,170400,600276280,20050,20050,20050,20050,0
|
|
20230803,170300,600276280,20050,20050,20050,20050,0
|
|
20230803,170200,600276280,20050,20050,20050,20050,0
|
|
20230803,170100,600276280,20050,20050,20050,20050,0
|
|
20230803,170000,600276280,20050,20050,20050,20050,0
|
|
20230803,165900,600276280,20050,20050,20050,20050,0
|
|
20230803,165800,600276280,20050,20050,20050,20050,0
|
|
20230803,165700,600276280,20050,20050,20050,20050,0
|
|
20230803,165600,600276280,20050,20050,20050,20050,0
|
|
20230803,165500,600276280,20050,20050,20050,20050,0
|
|
20230803,165400,600276280,20050,20050,20050,20050,190
|
|
20230803,165300,600276280,20050,20050,20050,20050,0
|
|
20230803,165200,600276280,20050,20050,20050,20050,0
|
|
20230803,165100,600276280,20050,20050,20050,20050,0
|
|
20230803,165000,600276280,20050,20050,20050,20050,0
|
|
20230803,164900,600276280,20050,20050,20050,20050,0
|
|
20230803,164800,600276280,20050,20050,20050,20050,0
|
|
20230803,164700,600276280,20050,20050,20050,20050,0
|
|
20230803,164600,600276280,20050,20050,20050,20050,0
|
|
20230803,164500,600276280,20050,20050,20050,20050,0
|
|
20230803,164400,600276280,20050,20050,20050,20050,0
|
|
20230803,164300,600276280,20050,20050,20050,20050,0
|
|
20230803,164200,600276280,20050,20050,20050,20050,0
|
|
20230803,164100,600276280,20050,20050,20050,20050,0
|
|
20230803,164000,600276280,20050,20050,20050,20050,0
|
|
20230803,163900,600276280,20050,20050,20050,20050,0
|
|
20230803,163800,600276280,20050,20050,20050,20050,0
|
|
20230803,163700,600276280,20050,20050,20050,20050,0
|
|
20230803,163600,600276280,20050,20050,20050,20050,0
|
|
20230803,163500,600276280,20050,20050,20050,20050,0
|
|
20230803,163400,600276280,20050,20050,20050,20050,0
|
|
20230803,163300,600276280,20050,20050,20050,20050,0
|
|
20230803,163200,600276280,20050,20050,20050,20050,0
|
|
20230803,163100,600276280,20050,20050,20050,20050,0
|
|
20230803,163000,600276280,20050,20050,20050,20050,0
|
|
20230803,162900,600276280,20050,20050,20050,20050,0
|
|
20230803,162800,600276280,20050,20050,20050,20050,0
|
|
20230803,162700,600276280,20050,20050,20050,20050,0
|
|
20230803,162600,600276280,20050,20050,20050,20050,0
|
|
20230803,162500,600276280,20050,20050,20050,20050,0
|
|
20230803,162400,600276280,20050,20050,20050,20050,190
|
|
20230803,162300,600276280,20050,20050,20050,20050,0
|
|
20230803,162200,600276280,20050,20050,20050,20050,0
|
|
20230803,162100,600276280,20050,20050,20050,20050,0
|
|
20230803,162000,600276280,20050,20050,20050,20050,0
|
|
20230803,161900,600276280,20050,20050,20050,20050,0
|
|
20230803,161800,600276280,20050,20050,20050,20050,0
|
|
20230803,161700,600276280,20050,20050,20050,20050,0
|
|
20230803,161600,600276280,20050,20050,20050,20050,0
|
|
20230803,161500,600276280,20050,20050,20050,20050,0
|
|
20230803,161400,600276280,20050,20050,20050,20050,0
|
|
20230803,161300,600276280,20050,20050,20050,20050,0
|
|
20230803,161200,600276280,20050,20050,20050,20050,0
|
|
20230803,161100,600276280,20050,20050,20050,20050,0
|
|
20230803,161000,600276280,20050,20050,20050,20050,0
|
|
20230803,160900,600276280,20050,20050,20050,20050,0
|
|
20230803,160800,600276280,20050,20050,20050,20050,0
|
|
20230803,160700,600276280,20050,20050,20050,20050,0
|
|
20230803,160600,600276280,20050,20050,20050,20050,0
|
|
20230803,160500,600276280,20050,20050,20050,20050,0
|
|
20230803,160400,600276280,20050,20050,20050,20050,0
|
|
20230803,160300,600276280,20050,20050,20050,20050,0
|
|
20230803,160200,600276280,20050,20050,20050,20050,0
|
|
20230803,160100,600276280,20050,20050,20050,20050,0
|
|
20230803,160000,600276280,20050,20050,20050,20050,0
|
|
20230803,155900,600276280,20050,20050,20050,20050,0
|
|
20230803,155800,600276280,20050,20050,20050,20050,0
|
|
20230803,155700,600276280,20050,20050,20050,20050,0
|
|
20230803,155600,600276280,20050,20050,20050,20050,0
|
|
20230803,155500,600276280,20050,20050,20050,20050,0
|
|
20230803,155400,600276280,20050,20050,20050,20050,190
|
|
20230803,155300,600276280,20050,20050,20050,20050,0
|
|
20230803,155200,600276280,20050,20050,20050,20050,0
|
|
20230803,155100,600276280,20050,20050,20050,20050,0
|
|
20230803,155000,600276280,20050,20050,20050,20050,0
|
|
20230803,154900,600276280,20050,20050,20050,20050,0
|
|
20230803,154800,600276280,20050,20050,20050,20050,0
|
|
20230803,154700,600276280,20050,20050,20050,20050,0
|
|
20230803,154600,600276280,20050,20050,20050,20050,0
|
|
20230803,154500,600276280,20050,20050,20050,20050,0
|
|
20230803,154400,600276280,20050,20050,20050,20050,0
|
|
20230803,154300,600276280,20050,20050,20050,20050,0
|
|
20230803,154200,600276280,20050,20050,20050,20050,0
|
|
20230803,154100,600276280,20050,20050,20050,20050,0
|
|
20230803,154000,600276280,20050,20050,20050,20050,0
|
|
20230803,153900,600276280,20050,20050,20050,20050,0
|
|
20230803,153800,600276280,20050,20050,20050,20050,0
|
|
20230803,153700,600276280,20050,20050,20050,20050,0
|
|
20230803,153600,600276280,20050,20050,20050,20050,0
|
|
20230803,153500,600276280,20050,20050,20050,20050,0
|
|
20230803,153400,600276280,20050,20050,20050,20050,0
|
|
20230803,153300,600276280,20050,20050,20050,20050,0
|
|
20230803,153200,600276280,20050,20050,20050,20050,0
|
|
20230803,153100,600276280,20050,20050,20050,20050,0
|
|
20230803,153000,600276280,20050,20050,20050,20050,190
|
|
20230803,152900,596466780,20050,20050,20050,20050,0
|
|
20230803,152800,596466780,20050,20050,20050,20050,0
|
|
20230803,152700,596466780,20050,20050,20050,20050,0
|
|
20230803,152600,596466780,20050,20050,20050,20050,0
|
|
20230803,152500,596466780,20050,20050,20050,20050,0
|
|
20230803,152400,596466780,20050,20050,20050,20050,0
|
|
20230803,152300,596466780,20050,20050,20050,20050,0
|
|
20230803,152200,596466780,20050,20050,20050,20050,0
|
|
20230803,152100,596466780,20050,20050,20050,20050,0
|
|
20230803,152000,596466780,20050,20050,20050,20050,0
|
|
20230803,151900,596466780,20050,19950,20050,19950,5
|
|
20230803,151800,596366930,20050,20000,20050,19950,205
|
|
20230803,151700,592267080,20100,20100,20100,20100,0
|
|
20230803,151600,592267080,20100,20000,20100,20000,95
|
|
20230803,151500,590362380,19920,19920,19920,19920,1
|
|
20230803,151400,590342460,20050,20050,20050,20050,0
|
|
20230803,151300,590342460,20050,20050,20050,20050,0
|
|
20230803,151200,590342460,20050,20050,20050,20050,0
|
|
20230803,151100,590342460,20050,19920,20050,19910,13
|
|
20230803,151000,590083250,19910,19910,19910,19910,0
|
|
20230803,150900,590083250,19910,19910,19910,19910,5
|
|
20230803,150800,589983700,19910,19910,19910,19910,0
|
|
20230803,150700,589983700,19910,19910,19910,19910,0
|
|
20230803,150600,589983700,19910,20050,20050,19910,8
|
|
20230803,150500,589824280,19910,19910,19910,19910,0
|
|
20230803,150400,589824280,19910,20000,20000,19910,46
|
|
20230803,150300,588907020,20000,20000,20000,20000,0
|
|
20230803,150200,588907020,20000,20000,20000,20000,0
|
|
20230803,150100,588907020,20000,20000,20000,19980,37
|
|
20230803,150000,588167040,20000,20000,20000,20000,15
|
|
20230803,145900,587867040,19990,19990,19990,19990,25
|
|
20230803,145800,587367290,19990,19980,19990,19980,53
|
|
20230803,145700,586307840,19980,19980,19980,19980,0
|
|
20230803,145600,586307840,19980,19980,19980,19980,0
|
|
20230803,145500,586307840,19980,19980,19980,19980,2
|
|
20230803,145400,586267880,19980,19980,19980,19980,0
|
|
20230803,145300,586267880,19980,19970,19980,19970,31
|
|
20230803,145200,585648510,19970,19980,19980,19970,4
|
|
20230803,145100,585568610,19980,19980,19980,19980,35
|
|
20230803,145000,584869310,19970,19970,19970,19960,103
|
|
20230803,144900,582812420,19970,19970,19970,19970,0
|
|
20230803,144800,582812420,19970,19970,19970,19970,0
|
|
20230803,144700,582812420,19970,19970,19970,19970,2
|
|
20230803,144600,582772480,19980,19980,19980,19980,0
|
|
20230803,144500,582772480,19980,19980,19980,19970,4
|
|
20230803,144400,582692580,19980,19980,19980,19980,0
|
|
20230803,144300,582692580,19980,19980,19980,19980,30
|
|
20230803,144200,582093180,19980,19970,19980,19970,4
|
|
20230803,144100,582013280,19980,19980,19980,19980,0
|
|
20230803,144000,582013280,19980,19970,19980,19970,21
|
|
20230803,143900,581593720,19970,19970,19970,19970,0
|
|
20230803,143800,581593720,19970,19970,19970,19970,0
|
|
20230803,143700,581593720,19970,19980,19980,19970,2
|
|
20230803,143600,581553770,20050,20050,20050,20050,0
|
|
20230803,143500,581553770,20050,19980,20050,19980,4
|
|
20230803,143400,581473770,20000,19970,20000,19970,18
|
|
20230803,143300,581113800,19970,19970,19970,19970,0
|
|
20230803,143200,581113800,19970,19970,19970,19970,1
|
|
20230803,143100,581093830,19980,20050,20050,19980,19
|
|
20230803,143000,580713510,19990,19970,19990,19970,8
|
|
20230803,142900,580553680,19960,19940,19960,19940,211
|
|
20230803,142800,576346190,19930,19930,19930,19930,1
|
|
20230803,142700,576326260,19930,19930,19930,19930,1
|
|
20230803,142600,576306330,19940,19940,19940,19940,0
|
|
20230803,142500,576306330,19940,19910,19940,19910,37
|
|
20230803,142400,575568640,19920,19920,19920,19920,13
|
|
20230803,142300,575309680,19920,19910,19920,19910,62
|
|
20230803,142200,574074660,19900,19900,19900,19900,3
|
|
20230803,142100,574014960,19910,19910,19910,19910,0
|
|
20230803,142000,574014960,19910,19910,19910,19910,1
|
|
20230803,141900,573995050,19900,19900,19900,19900,0
|
|
20230803,141800,573995050,19900,19900,19900,19900,0
|
|
20230803,141700,573995050,19900,19920,19920,19900,58
|
|
20230803,141600,572840600,19910,19910,19910,19910,1
|
|
20230803,141500,572820690,19910,19910,19910,19910,0
|
|
20230803,141400,572820690,19910,19910,19910,19910,3
|
|
20230803,141300,572760960,19910,19920,19920,19910,532
|
|
20230803,141200,562164040,19920,19920,19920,19920,3
|
|
20230803,141100,562104280,19950,19950,19950,19950,0
|
|
20230803,141000,562104280,19950,19950,19950,19950,1
|
|
20230803,140900,562084330,19920,19920,19920,19920,3
|
|
20230803,140800,562024570,19920,19920,19920,19920,0
|
|
20230803,140700,562024570,19920,19920,19920,19920,3
|
|
20230803,140600,561964810,19920,19920,19920,19920,3
|
|
20230803,140500,561905050,19920,19920,19920,19920,0
|
|
20230803,140400,561905050,19920,19920,19920,19920,3
|
|
20230803,140300,561845290,19950,19950,19950,19950,0
|
|
20230803,140200,561845290,19950,19920,19950,19920,4
|
|
20230803,140100,561765580,19910,19920,19920,19910,14
|
|
20230803,140000,561486780,19930,19930,19930,19930,3
|
|
20230803,135900,561426990,19930,19930,19930,19930,3
|
|
20230803,135800,561367200,19930,19930,19930,19930,0
|
|
20230803,135700,561367200,19930,19930,19930,19930,3
|
|
20230803,135600,561307410,19930,19930,19930,19930,0
|
|
20230803,135500,561307410,19930,19920,19930,19920,100
|
|
20230803,135400,559314420,19910,19910,19910,19910,3
|
|
20230803,135300,559254690,19910,19910,19910,19910,125
|
|
20230803,135200,556765940,19900,19890,19900,19890,54
|
|
20230803,135100,555691870,19890,19890,19890,19890,0
|
|
20230803,135000,555691870,19890,19890,19890,19890,0
|
|
20230803,134900,555691870,19890,19890,19890,19890,3
|
|
20230803,134800,555632200,19910,19910,19910,19910,100
|
|
20230803,134700,553641200,19900,19900,19900,19900,3
|
|
20230803,134600,553581500,19890,19890,19890,19890,0
|
|
20230803,134500,553581500,19890,19890,19890,19890,0
|
|
20230803,134400,553581500,19890,19890,19890,19890,3
|
|
20230803,134300,553521830,19910,19910,19910,19900,1250
|
|
20230803,134200,528636640,19910,19910,19910,19910,3
|
|
20230803,134100,528576910,19910,19910,19910,19910,0
|
|
20230803,134000,528576910,19910,19910,19910,19910,0
|
|
20230803,133900,528576910,19910,19910,19910,19910,3
|
|
20230803,133800,528517180,19910,19910,19910,19910,0
|
|
20230803,133700,528517180,19910,19910,19910,19910,0
|
|
20230803,133600,528517180,19910,19920,19920,19910,103
|
|
20230803,133500,526465450,19910,19910,19910,19910,0
|
|
20230803,133400,526465450,19910,19910,19910,19910,3
|
|
20230803,133300,526405720,19920,19920,19920,19920,0
|
|
20230803,133200,526405720,19920,19920,19920,19920,1
|
|
20230803,133100,526385800,19910,19910,19910,19910,3
|
|
20230803,133000,526326070,19910,19910,19910,19910,0
|
|
20230803,132900,526326070,19910,19910,19910,19910,13
|
|
20230803,132800,526067240,19910,19910,19910,19910,10
|
|
20230803,132700,525868140,19910,19910,19910,19910,0
|
|
20230803,132600,525868140,19910,19910,19910,19910,3
|
|
20230803,132500,525808410,19910,19910,19910,19910,0
|
|
20230803,132400,525808410,19910,19910,19910,19910,4
|
|
20230803,132300,525728770,19930,19900,19930,19900,3
|
|
20230803,132200,525669040,19900,19900,19900,19900,3
|
|
20230803,132100,525609340,19890,19890,19890,19890,3
|
|
20230803,132000,525549670,19880,19880,19880,19880,0
|
|
20230803,131900,525549670,19880,19880,19880,19880,3
|
|
20230803,131800,525490030,19880,19880,19880,19880,0
|
|
20230803,131700,525490030,19880,19880,19880,19880,0
|
|
20230803,131600,525490030,19880,19880,19880,19880,0
|
|
20230803,131500,525490030,19880,19880,19880,19880,0
|
|
20230803,131400,525490030,19880,19880,19880,19880,653
|
|
20230803,131300,512508390,19880,19880,19880,19880,0
|
|
20230803,131200,512508390,19880,19880,19880,19880,1
|
|
20230803,131100,512488510,19880,19880,19880,19880,0
|
|
20230803,131000,512488510,19880,19880,19880,19880,161
|
|
20230803,130900,509287830,19880,19880,19880,19880,10
|
|
20230803,130800,509089030,19880,19880,19880,19880,0
|
|
20230803,130700,509089030,19880,19880,19880,19880,0
|
|
20230803,130600,509089030,19880,19880,19880,19880,100
|
|
20230803,130500,507101030,19870,19870,19870,19870,0
|
|
20230803,130400,507101030,19870,19870,19870,19870,0
|
|
20230803,130300,507101030,19870,19870,19870,19870,50
|
|
20230803,130200,506107530,19870,19870,19870,19870,0
|
|
20230803,130100,506107530,19870,19870,19870,19870,0
|
|
20230803,130000,506107530,19870,19870,19870,19870,0
|
|
20230803,125900,506107530,19870,19870,19870,19870,4
|
|
20230803,125800,506028050,19870,19870,19870,19870,0
|
|
20230803,125700,506028050,19870,19870,19870,19870,3
|
|
20230803,125600,505968440,19870,19850,19870,19850,2
|
|
20230803,125500,505928720,19850,19850,19850,19850,0
|
|
20230803,125400,505928720,19850,19850,19850,19850,99
|
|
20230803,125300,503963570,19840,19840,19840,19840,26
|
|
20230803,125200,503447730,19830,19830,19830,19830,0
|
|
20230803,125100,503447730,19830,19830,19830,19830,0
|
|
20230803,125000,503447730,19830,19830,19830,19830,117
|
|
20230803,124900,501127620,19830,19830,19830,19830,0
|
|
20230803,124800,501127620,19830,19830,19830,19830,0
|
|
20230803,124700,501127620,19830,19830,19830,19830,504
|
|
20230803,124600,491133300,19840,19840,19840,19840,0
|
|
20230803,124500,491133300,19840,19840,19840,19840,0
|
|
20230803,124400,491133300,19840,19840,19840,19840,0
|
|
20230803,124300,491133300,19840,19840,19840,19830,26
|
|
20230803,124200,490617470,19840,19840,19840,19840,0
|
|
20230803,124100,490617470,19840,19850,19850,19840,101
|
|
20230803,124000,488613620,19850,19850,19850,19850,0
|
|
20230803,123900,488613620,19850,19850,19850,19850,0
|
|
20230803,123800,488613620,19850,19870,19870,19850,168
|
|
20230803,123700,485278700,19880,19890,19890,19880,247
|
|
20230803,123600,480368330,19890,19890,19890,19890,0
|
|
20230803,123500,480368330,19890,19900,19900,19890,106
|
|
20230803,123400,478259980,19890,19890,19890,19890,0
|
|
20230803,123300,478259980,19890,19890,19890,19890,0
|
|
20230803,123200,478259980,19890,19890,19890,19890,0
|
|
20230803,123100,478259980,19890,19890,19890,19890,0
|
|
20230803,123000,478259980,19890,19910,19920,19890,446
|
|
20230803,122900,469377980,19880,19880,19880,19880,0
|
|
20230803,122800,469377980,19880,19880,19880,19880,0
|
|
20230803,122700,469377980,19880,19880,19880,19880,0
|
|
20230803,122600,469377980,19880,19880,19880,19880,0
|
|
20230803,122500,469377980,19880,19890,19890,19880,4
|
|
20230803,122400,469298430,19910,19910,19910,19910,50
|
|
20230803,122300,468302930,19900,19900,19900,19900,102
|
|
20230803,122200,466273130,19900,19900,19900,19900,164
|
|
20230803,122100,463009530,19900,19900,19900,19900,0
|
|
20230803,122000,463009530,19900,19900,19900,19900,0
|
|
20230803,121900,463009530,19900,19880,19900,19880,280
|
|
20230803,121800,457440350,19880,19880,19880,19880,20
|
|
20230803,121700,457042750,19880,19880,19880,19880,0
|
|
20230803,121600,457042750,19880,19880,19880,19880,0
|
|
20230803,121500,457042750,19880,19880,19880,19880,0
|
|
20230803,121400,457042750,19880,19880,19880,19880,3
|
|
20230803,121300,456983110,19890,19890,19890,19890,0
|
|
20230803,121200,456983110,19890,19890,19890,19890,0
|
|
20230803,121100,456983110,19890,19850,19890,19850,600
|
|
20230803,121000,445061110,19830,19830,19830,19830,0
|
|
20230803,120900,445061110,19830,19830,19830,19830,0
|
|
20230803,120800,445061110,19830,19830,19830,19830,1
|
|
20230803,120700,445041280,19830,19830,19830,19830,0
|
|
20230803,120600,445041280,19830,19830,19830,19830,0
|
|
20230803,120500,445041280,19830,19830,19830,19830,0
|
|
20230803,120400,445041280,19830,19830,19850,19830,85
|
|
20230803,120300,443355710,19830,19830,19830,19830,0
|
|
20230803,120200,443355710,19830,19830,19830,19830,0
|
|
20230803,120100,443355710,19830,19830,19830,19830,0
|
|
20230803,120000,443355710,19830,19830,19830,19830,0
|
|
20230803,115900,443355710,19830,19820,19830,19820,688
|
|
20230803,115800,429714890,19800,19800,19800,19800,0
|
|
20230803,115700,429714890,19800,19800,19800,19800,0
|
|
20230803,115600,429714890,19800,19800,19800,19800,0
|
|
20230803,115500,429714890,19800,19800,19800,19800,0
|
|
20230803,115400,429714890,19800,19800,19800,19800,0
|
|
20230803,115300,429714890,19800,19800,19800,19800,0
|
|
20230803,115200,429714890,19800,19800,19800,19800,0
|
|
20230803,115100,429714890,19800,19800,19800,19800,50
|
|
20230803,115000,428724890,19800,19800,19800,19800,0
|
|
20230803,114900,428724890,19800,19800,19800,19800,105
|
|
20230803,114800,426645890,19800,19800,19800,19800,0
|
|
20230803,114700,426645890,19800,19810,19810,19800,22
|
|
20230803,114600,426210190,19830,19830,19830,19830,0
|
|
20230803,114500,426210190,19830,19830,19830,19830,0
|
|
20230803,114400,426210190,19830,19800,19830,19800,853
|
|
20230803,114300,409320760,19810,19820,19820,19810,1956
|
|
20230803,114200,370571280,19820,19830,19830,19820,860
|
|
20230803,114100,353522070,19840,19840,19840,19840,0
|
|
20230803,114000,353522070,19840,19840,19840,19840,1
|
|
20230803,113900,353502230,19860,19860,19860,19860,0
|
|
20230803,113800,353502230,19860,19860,19860,19860,0
|
|
20230803,113700,353502230,19860,19860,19860,19860,72
|
|
20230803,113600,352072310,19860,19860,19860,19860,428
|
|
20230803,113500,343572230,19830,19840,19840,19830,1007
|
|
20230803,113400,323600930,19840,19860,19860,19840,305
|
|
20230803,113300,317547270,19870,19870,19870,19870,0
|
|
20230803,113200,317547270,19870,19870,19870,19870,0
|
|
20230803,113100,317547270,19870,19870,19870,19870,1
|
|
20230803,113000,317527400,19850,19850,19850,19850,0
|
|
20230803,112900,317527400,19850,19860,19860,19850,34
|
|
20230803,112800,316852450,19850,19850,19850,19850,0
|
|
20230803,112700,316852450,19850,19850,19850,19850,0
|
|
20230803,112600,316852450,19850,19850,19850,19850,0
|
|
20230803,112500,316852450,19850,19850,19850,19850,0
|
|
20230803,112400,316852450,19850,19850,19850,19850,0
|
|
20230803,112300,316852450,19850,19850,19850,19850,0
|
|
20230803,112200,316852450,19850,19850,19850,19850,0
|
|
20230803,112100,316852450,19850,19850,19850,19850,0
|
|
20230803,112000,316852450,19850,19850,19850,19850,21
|
|
20230803,111900,316435600,19850,19850,19850,19850,0
|
|
20230803,111800,316435600,19850,19850,19850,19850,0
|
|
20230803,111700,316435600,19850,19850,19850,19850,0
|
|
20230803,111600,316435600,19850,19850,19850,19850,0
|
|
20230803,111500,316435600,19850,19850,19850,19850,0
|
|
20230803,111400,316435600,19850,19850,19850,19850,25
|
|
20230803,111300,315939350,19870,19870,19870,19870,0
|
|
20230803,111200,315939350,19870,19870,19870,19870,10
|
|
20230803,111100,315740650,19850,19850,19850,19850,56
|
|
20230803,111000,314629050,19850,19860,19860,19850,58
|
|
20230803,110900,313477710,19860,19860,19860,19860,1
|
|
20230803,110800,313457850,19850,19850,19850,19850,20
|
|
20230803,110700,313060850,19850,19850,19850,19850,0
|
|
20230803,110600,313060850,19850,19850,19850,19850,0
|
|
20230803,110500,313060850,19850,19850,19850,19850,0
|
|
20230803,110400,313060850,19850,19850,19850,19850,2
|
|
20230803,110300,313021150,19850,19850,19850,19850,0
|
|
20230803,110200,313021150,19850,19850,19850,19850,1
|
|
20230803,110100,313001300,19840,19840,19840,19840,0
|
|
20230803,110000,313001300,19840,19830,19840,19830,55
|
|
20230803,105900,311910180,19840,19840,19840,19840,3
|
|
20230803,105800,311850660,19830,19830,19830,19830,0
|
|
20230803,105700,311850660,19830,19840,19840,19830,216
|
|
20230803,105600,307566820,19840,19840,19840,19840,0
|
|
20230803,105500,307566820,19840,19840,19840,19840,30
|
|
20230803,105400,306971620,19830,19830,19830,19830,0
|
|
20230803,105300,306971620,19830,19830,19830,19830,0
|
|
20230803,105200,306971620,19830,19830,19830,19830,0
|
|
20230803,105100,306971620,19830,19850,19850,19830,155
|
|
20230803,105000,303895970,19830,19830,19830,19830,100
|
|
20230803,104900,301912970,19830,19850,19850,19830,792
|
|
20230803,104800,286201570,19850,19870,19870,19850,789
|
|
20230803,104700,270533770,19870,19870,19870,19870,76
|
|
20230803,104600,269023650,19880,19880,19880,19880,1664
|
|
20230803,104500,235943330,19880,19890,19890,19880,408
|
|
20230803,104400,227828840,19900,19900,19900,19900,30
|
|
20230803,104300,227231840,19900,19900,19900,19900,0
|
|
20230803,104200,227231840,19900,19900,19900,19900,0
|
|
20230803,104100,227231840,19900,19900,19900,19900,0
|
|
20230803,104000,227231840,19900,19900,19900,19900,0
|
|
20230803,103900,227231840,19900,19900,19900,19900,0
|
|
20230803,103800,227231840,19900,19900,19900,19900,1
|
|
20230803,103700,227211940,19890,19900,19900,19890,281
|
|
20230803,103600,221621850,19900,19900,19900,19900,3
|
|
20230803,103500,221562150,19880,19880,19880,19880,0
|
|
20230803,103400,221562150,19880,19920,19920,19880,1354
|
|
20230803,103300,194616900,19910,19910,19910,19910,0
|
|
20230803,103200,194616900,19910,19910,19910,19910,280
|
|
20230803,103100,189042100,19910,19910,19910,19910,230
|
|
20230803,103000,184462800,19910,19910,19910,19910,100
|
|
20230803,102900,182471800,19910,19910,19910,19910,10
|
|
20230803,102800,182272700,19920,19920,19920,19920,0
|
|
20230803,102700,182272700,19920,19920,19920,19920,260
|
|
20230803,102600,177093500,19920,19920,19920,19920,33
|
|
20230803,102500,176436140,19910,19910,19910,19910,0
|
|
20230803,102400,176436140,19910,19910,19910,19910,0
|
|
20230803,102300,176436140,19910,19910,19910,19910,0
|
|
20230803,102200,176436140,19910,19910,19910,19910,77
|
|
20230803,102100,174903070,19950,19950,19950,19950,10
|
|
20230803,102000,174703570,19950,19950,19950,19950,17
|
|
20230803,101900,174364420,19880,19940,19940,19880,897
|
|
20230803,101800,156508170,19930,19930,19930,19930,20
|
|
20230803,101700,156109570,19930,19930,19930,19930,0
|
|
20230803,101600,156109570,19930,19960,19960,19930,460
|
|
20230803,101500,146937130,19960,19960,19960,19960,9
|
|
20230803,101400,146757490,19960,19970,19970,19960,670
|
|
20230803,101300,133379290,19980,19980,19980,19980,10
|
|
20230803,101200,133179490,19940,19940,19940,19940,0
|
|
20230803,101100,133179490,19940,19950,19950,19940,69
|
|
20230803,101000,131802960,19960,19960,19960,19960,0
|
|
20230803,100900,131802960,19960,19980,19980,19960,517
|
|
20230803,100800,121478250,19980,19980,19980,19980,0
|
|
20230803,100700,121478250,19980,19980,19980,19980,20
|
|
20230803,100600,121078650,19980,19990,19990,19980,58
|
|
20230803,100500,119919800,19980,19980,19980,19980,2
|
|
20230803,100400,119879840,19990,19990,19990,19990,101
|
|
20230803,100300,117860850,20000,20000,20000,20000,0
|
|
20230803,100200,117860850,20000,20000,20000,20000,0
|
|
20230803,100100,117860850,20000,19990,20000,19990,791
|
|
20230803,100000,102048680,19990,19990,19990,19990,230
|
|
20230803,095900,97450980,20000,20000,20000,20000,117
|
|
20230803,095800,95110980,20000,20000,20000,20000,0
|
|
20230803,095700,95110980,20000,20000,20000,20000,378
|
|
20230803,095600,87550980,20000,20000,20000,20000,0
|
|
20230803,095500,87550980,20000,20050,20050,20000,926
|
|
20230803,095400,68984780,20050,20050,20050,20050,0
|
|
20230803,095300,68984780,20050,20050,20050,20050,40
|
|
20230803,095200,68182780,20050,20050,20050,20050,1
|
|
20230803,095100,68162730,20100,20100,20100,20100,0
|
|
20230803,095000,68162730,20100,20100,20100,20100,0
|
|
20230803,094900,68162730,20100,20100,20100,20100,0
|
|
20230803,094800,68162730,20100,20100,20100,20100,251
|
|
20230803,094700,63117630,20100,20100,20100,20100,0
|
|
20230803,094600,63117630,20100,20100,20100,20100,1
|
|
20230803,094500,63097530,20050,20050,20050,20050,0
|
|
20230803,094400,63097530,20050,20050,20050,20050,59
|
|
20230803,094300,61914580,20050,20050,20050,20050,0
|
|
20230803,094200,61914580,20050,20050,20050,20050,0
|
|
20230803,094100,61914580,20050,20050,20050,20050,0
|
|
20230803,094000,61914580,20050,20050,20050,20050,11
|
|
20230803,093900,61694030,20050,20050,20050,20050,17
|
|
20230803,093800,61353180,20100,20100,20100,20100,0
|
|
20230803,093700,61353180,20100,20100,20100,20100,61
|
|
20230803,093600,60127080,20100,20050,20100,20050,13
|
|
20230803,093500,59866380,20050,20050,20050,20050,0
|
|
20230803,093400,59866380,20050,20050,20050,20050,4
|
|
20230803,093300,59786180,20050,20100,20100,20050,2
|
|
20230803,093200,59746030,20100,20100,20100,20100,9
|
|
20230803,093100,59565130,20100,20100,20100,20100,6
|
|
20230803,093000,59444530,20050,20050,20050,20050,147
|
|
20230803,092900,56497180,20000,20050,20050,20000,401
|
|
20230803,092800,48477130,20050,20050,20050,20050,3
|
|
20230803,092700,48416980,20050,20050,20050,20050,3
|
|
20230803,092600,48356830,20050,20050,20050,20050,56
|
|
20230803,092500,47234030,20050,20050,20050,20050,56
|
|
20230803,092400,46111230,20050,20050,20050,20050,1
|
|
20230803,092300,46091180,20050,20050,20050,20050,17
|
|
20230803,092200,45750330,20050,20050,20050,20050,2
|
|
20230803,092100,45710230,20000,19990,20000,19990,68
|
|
20230803,092000,44350840,19890,19890,19890,19890,50
|
|
20230803,091900,43356340,19890,19890,19890,19890,65
|
|
20230803,091800,42063490,19880,19880,19880,19880,0
|
|
20230803,091700,42063490,19880,19880,19880,19880,0
|
|
20230803,091600,42063490,19880,19880,19880,19880,3
|
|
20230803,091500,42003850,19870,19870,19870,19870,0
|
|
20230803,091400,42003850,19870,19870,19870,19870,0
|
|
20230803,091300,42003850,19870,19870,19870,19870,0
|
|
20230803,091200,42003850,19870,19870,19870,19870,0
|
|
20230803,091100,42003850,19870,19880,19880,19870,50
|
|
20230803,091000,41010270,19870,19870,19870,19870,0
|
|
20230803,090900,41010270,19870,19880,19880,19870,145
|
|
20230803,090800,38128820,19880,19880,19880,19880,87
|
|
20230803,090700,36399260,19880,19880,19880,19880,1
|
|
20230803,090600,36379380,20050,20050,20050,20050,2
|
|
20230803,090500,36339280,19880,19870,19880,19870,301
|
|
20230803,090400,30357690,19840,19950,19950,19840,437
|
|
20230803,090300,21665940,19940,20100,20100,19940,216
|
|
20230803,090200,17358160,19940,19830,19940,19830,242
|
|
20230803,090100,12542980,19840,19990,19990,19840,201
|
|
20230803,090000,8540100,20100,20000,20100,20000,427
|