584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,184100,3173513700,60800,60800,60800,60800,998
|
|
20230801,184000,3173513700,60800,60800,60800,60800,0
|
|
20230801,183900,3173513700,60800,60800,60800,60800,0
|
|
20230801,183800,3173513700,60800,60800,60800,60800,0
|
|
20230801,183700,3173513700,60800,60800,60800,60800,0
|
|
20230801,183600,3173513700,60800,60800,60800,60800,0
|
|
20230801,183500,3173513700,60800,60800,60800,60800,0
|
|
20230801,183400,3173513700,60800,60800,60800,60800,0
|
|
20230801,183300,3173513700,60800,60800,60800,60800,0
|
|
20230801,183200,3173513700,60800,60800,60800,60800,0
|
|
20230801,183100,3173513700,60800,60800,60800,60800,0
|
|
20230801,183000,3173513700,60800,60800,60800,60800,0
|
|
20230801,182900,3173513700,60800,60800,60800,60800,0
|
|
20230801,182800,3173513700,60800,60800,60800,60800,0
|
|
20230801,182700,3173513700,60800,60800,60800,60800,0
|
|
20230801,182600,3173513700,60800,60800,60800,60800,0
|
|
20230801,182500,3173513700,60800,60800,60800,60800,0
|
|
20230801,182400,3173513700,60800,60800,60800,60800,0
|
|
20230801,182300,3173513700,60800,60800,60800,60800,0
|
|
20230801,182200,3173513700,60800,60800,60800,60800,0
|
|
20230801,182100,3173513700,60800,60800,60800,60800,0
|
|
20230801,182000,3173513700,60800,60800,60800,60800,0
|
|
20230801,181900,3173513700,60800,60800,60800,60800,0
|
|
20230801,181800,3173513700,60800,60800,60800,60800,0
|
|
20230801,181700,3173513700,60800,60800,60800,60800,0
|
|
20230801,181600,3173513700,60800,60800,60800,60800,0
|
|
20230801,181500,3173513700,60800,60800,60800,60800,0
|
|
20230801,181400,3173513700,60800,60800,60800,60800,0
|
|
20230801,181300,3173513700,60800,60800,60800,60800,0
|
|
20230801,181200,3173513700,60800,60800,60800,60800,0
|
|
20230801,181100,3173513700,60800,60800,60800,60800,998
|
|
20230801,181000,3173513700,60800,60800,60800,60800,0
|
|
20230801,180900,3173513700,60800,60800,60800,60800,0
|
|
20230801,180800,3173513700,60800,60800,60800,60800,0
|
|
20230801,180700,3173513700,60800,60800,60800,60800,0
|
|
20230801,180600,3173513700,60800,60800,60800,60800,0
|
|
20230801,180500,3173513700,60800,60800,60800,60800,0
|
|
20230801,180400,3173513700,60800,60800,60800,60800,0
|
|
20230801,180300,3173513700,60800,60800,60800,60800,0
|
|
20230801,180200,3173513700,60800,60800,60800,60800,0
|
|
20230801,180100,3173513700,60800,60800,60800,60800,0
|
|
20230801,180000,3173513700,60800,60800,60800,60800,0
|
|
20230801,175900,3173513700,60800,60800,60800,60800,0
|
|
20230801,175800,3173513700,60800,60800,60800,60800,0
|
|
20230801,175700,3173513700,60800,60800,60800,60800,0
|
|
20230801,175600,3173513700,60800,60800,60800,60800,0
|
|
20230801,175500,3173513700,60800,60800,60800,60800,0
|
|
20230801,175400,3173513700,60800,60800,60800,60800,0
|
|
20230801,175300,3173513700,60800,60800,60800,60800,0
|
|
20230801,175200,3173513700,60800,60800,60800,60800,0
|
|
20230801,175100,3173513700,60800,60800,60800,60800,0
|
|
20230801,175000,3173513700,60800,60800,60800,60800,0
|
|
20230801,174900,3173513700,60800,60800,60800,60800,0
|
|
20230801,174800,3173513700,60800,60800,60800,60800,0
|
|
20230801,174700,3173513700,60800,60800,60800,60800,0
|
|
20230801,174600,3173513700,60800,60800,60800,60800,0
|
|
20230801,174500,3173513700,60800,60800,60800,60800,0
|
|
20230801,174400,3173513700,60800,60800,60800,60800,0
|
|
20230801,174300,3173513700,60800,60800,60800,60800,0
|
|
20230801,174200,3173513700,60800,60800,60800,60800,0
|
|
20230801,174100,3173513700,60800,60800,60800,60800,998
|
|
20230801,174000,3173513700,60800,60800,60800,60800,0
|
|
20230801,173900,3173513700,60800,60800,60800,60800,0
|
|
20230801,173800,3173513700,60800,60800,60800,60800,0
|
|
20230801,173700,3173513700,60800,60800,60800,60800,0
|
|
20230801,173600,3173513700,60800,60800,60800,60800,0
|
|
20230801,173500,3173513700,60800,60800,60800,60800,0
|
|
20230801,173400,3173513700,60800,60800,60800,60800,0
|
|
20230801,173300,3173513700,60800,60800,60800,60800,0
|
|
20230801,173200,3173513700,60800,60800,60800,60800,0
|
|
20230801,173100,3173513700,60800,60800,60800,60800,0
|
|
20230801,173000,3173513700,60800,60800,60800,60800,0
|
|
20230801,172900,3173513700,60800,60800,60800,60800,0
|
|
20230801,172800,3173513700,60800,60800,60800,60800,0
|
|
20230801,172700,3173513700,60800,60800,60800,60800,0
|
|
20230801,172600,3173513700,60800,60800,60800,60800,0
|
|
20230801,172500,3173513700,60800,60800,60800,60800,0
|
|
20230801,172400,3173513700,60800,60800,60800,60800,0
|
|
20230801,172300,3173513700,60800,60800,60800,60800,0
|
|
20230801,172200,3173513700,60800,60800,60800,60800,0
|
|
20230801,172100,3173513700,60800,60800,60800,60800,0
|
|
20230801,172000,3173513700,60800,60800,60800,60800,0
|
|
20230801,171900,3173513700,60800,60800,60800,60800,0
|
|
20230801,171800,3173513700,60800,60800,60800,60800,0
|
|
20230801,171700,3173513700,60800,60800,60800,60800,0
|
|
20230801,171600,3173513700,60800,60800,60800,60800,0
|
|
20230801,171500,3173513700,60800,60800,60800,60800,0
|
|
20230801,171400,3173513700,60800,60800,60800,60800,0
|
|
20230801,171300,3173513700,60800,60800,60800,60800,0
|
|
20230801,171200,3173513700,60800,60800,60800,60800,0
|
|
20230801,171100,3173513700,60800,60800,60800,60800,998
|
|
20230801,171000,3173513700,60800,60800,60800,60800,0
|
|
20230801,170900,3173513700,60800,60800,60800,60800,0
|
|
20230801,170800,3173513700,60800,60800,60800,60800,0
|
|
20230801,170700,3173513700,60800,60800,60800,60800,0
|
|
20230801,170600,3173513700,60800,60800,60800,60800,0
|
|
20230801,170500,3173513700,60800,60800,60800,60800,0
|
|
20230801,170400,3173513700,60800,60800,60800,60800,0
|
|
20230801,170300,3173513700,60800,60800,60800,60800,0
|
|
20230801,170200,3173513700,60800,60800,60800,60800,0
|
|
20230801,170100,3173513700,60800,60800,60800,60800,0
|
|
20230801,170000,3173513700,60800,60800,60800,60800,0
|
|
20230801,165900,3173513700,60800,60800,60800,60800,0
|
|
20230801,165800,3173513700,60800,60800,60800,60800,0
|
|
20230801,165700,3173513700,60800,60800,60800,60800,0
|
|
20230801,165600,3173513700,60800,60800,60800,60800,0
|
|
20230801,165500,3173513700,60800,60800,60800,60800,0
|
|
20230801,165400,3173513700,60800,60800,60800,60800,0
|
|
20230801,165300,3173513700,60800,60800,60800,60800,0
|
|
20230801,165200,3173513700,60800,60800,60800,60800,0
|
|
20230801,165100,3173513700,60800,60800,60800,60800,0
|
|
20230801,165000,3173513700,60800,60800,60800,60800,0
|
|
20230801,164900,3173513700,60800,60800,60800,60800,0
|
|
20230801,164800,3173513700,60800,60800,60800,60800,0
|
|
20230801,164700,3173513700,60800,60800,60800,60800,0
|
|
20230801,164600,3173513700,60800,60800,60800,60800,0
|
|
20230801,164500,3173513700,60800,60800,60800,60800,0
|
|
20230801,164400,3173513700,60800,60800,60800,60800,0
|
|
20230801,164300,3173513700,60800,60800,60800,60800,0
|
|
20230801,164200,3173513700,60800,60800,60800,60800,0
|
|
20230801,164100,3173513700,60800,60800,60800,60800,998
|
|
20230801,164000,3173513700,60800,60800,60800,60800,0
|
|
20230801,163900,3173513700,60800,60800,60800,60800,0
|
|
20230801,163800,3173513700,60800,60800,60800,60800,0
|
|
20230801,163700,3173513700,60800,60800,60800,60800,0
|
|
20230801,163600,3173513700,60800,60800,60800,60800,0
|
|
20230801,163500,3173513700,60800,60800,60800,60800,0
|
|
20230801,163400,3173513700,60800,60800,60800,60800,0
|
|
20230801,163300,3173513700,60800,60800,60800,60800,0
|
|
20230801,163200,3173513700,60800,60800,60800,60800,0
|
|
20230801,163100,3173513700,60800,60800,60800,60800,0
|
|
20230801,163000,3173513700,60800,60800,60800,60800,0
|
|
20230801,162900,3173513700,60800,60800,60800,60800,0
|
|
20230801,162800,3173513700,60800,60800,60800,60800,0
|
|
20230801,162700,3173513700,60800,60800,60800,60800,0
|
|
20230801,162600,3173513700,60800,60800,60800,60800,0
|
|
20230801,162500,3173513700,60800,60800,60800,60800,0
|
|
20230801,162400,3173513700,60800,60800,60800,60800,0
|
|
20230801,162300,3173513700,60800,60800,60800,60800,0
|
|
20230801,162200,3173513700,60800,60800,60800,60800,0
|
|
20230801,162100,3173513700,60800,60800,60800,60800,0
|
|
20230801,162000,3173513700,60800,60800,60800,60800,0
|
|
20230801,161900,3173513700,60800,60800,60800,60800,0
|
|
20230801,161800,3173513700,60800,60800,60800,60800,0
|
|
20230801,161700,3173513700,60800,60800,60800,60800,0
|
|
20230801,161600,3173513700,60800,60800,60800,60800,0
|
|
20230801,161500,3173513700,60800,60800,60800,60800,0
|
|
20230801,161400,3173513700,60800,60800,60800,60800,0
|
|
20230801,161300,3173513700,60800,60800,60800,60800,0
|
|
20230801,161200,3173513700,60800,60800,60800,60800,0
|
|
20230801,161100,3173513700,60800,60800,60800,60800,998
|
|
20230801,161000,3173513700,60800,60800,60800,60800,0
|
|
20230801,160900,3173513700,60800,60800,60800,60800,0
|
|
20230801,160800,3173513700,60800,60800,60800,60800,0
|
|
20230801,160700,3173513700,60800,60800,60800,60800,0
|
|
20230801,160600,3173513700,60800,60800,60800,60800,0
|
|
20230801,160500,3173513700,60800,60800,60800,60800,0
|
|
20230801,160400,3173513700,60800,60800,60800,60800,0
|
|
20230801,160300,3173513700,60800,60800,60800,60800,0
|
|
20230801,160200,3173513700,60800,60800,60800,60800,0
|
|
20230801,160100,3173513700,60800,60800,60800,60800,0
|
|
20230801,160000,3173513700,60800,60800,60800,60800,0
|
|
20230801,155900,3173513700,60800,60800,60800,60800,0
|
|
20230801,155800,3173513700,60800,60800,60800,60800,0
|
|
20230801,155700,3173513700,60800,60800,60800,60800,0
|
|
20230801,155600,3173513700,60800,60800,60800,60800,0
|
|
20230801,155500,3173513700,60800,60800,60800,60800,0
|
|
20230801,155400,3173513700,60800,60800,60800,60800,0
|
|
20230801,155300,3173513700,60800,60800,60800,60800,0
|
|
20230801,155200,3173513700,60800,60800,60800,60800,0
|
|
20230801,155100,3173513700,60800,60800,60800,60800,0
|
|
20230801,155000,3173513700,60800,60800,60800,60800,0
|
|
20230801,154900,3173513700,60800,60800,60800,60800,0
|
|
20230801,154800,3173513700,60800,60800,60800,60800,0
|
|
20230801,154700,3173513700,60800,60800,60800,60800,0
|
|
20230801,154600,3173513700,60800,60800,60800,60800,0
|
|
20230801,154500,3173513700,60800,60800,60800,60800,0
|
|
20230801,154400,3173513700,60800,60800,60800,60800,0
|
|
20230801,154300,3173513700,60800,60800,60800,60800,0
|
|
20230801,154200,3173513700,60800,60800,60800,60800,0
|
|
20230801,154100,3173513700,60800,60800,60800,60800,998
|
|
20230801,154000,3173513700,60800,60800,60800,60800,0
|
|
20230801,153900,3173513700,60800,60800,60800,60800,0
|
|
20230801,153800,3173513700,60800,60800,60800,60800,0
|
|
20230801,153700,3173513700,60800,60800,60800,60800,0
|
|
20230801,153600,3173513700,60800,60800,60800,60800,0
|
|
20230801,153500,3173513700,60800,60800,60800,60800,0
|
|
20230801,153400,3173513700,60800,60800,60800,60800,0
|
|
20230801,153300,3173513700,60800,60800,60800,60800,0
|
|
20230801,153200,3173513700,60800,60800,60800,60800,0
|
|
20230801,153100,3173513700,60800,60800,60800,60800,0
|
|
20230801,153000,3173513700,60800,60800,60800,60800,998
|
|
20230801,152900,3112835300,60700,60700,60700,60700,0
|
|
20230801,152800,3112835300,60700,60700,60700,60700,0
|
|
20230801,152700,3112835300,60700,60700,60700,60700,0
|
|
20230801,152600,3112835300,60700,60700,60700,60700,0
|
|
20230801,152500,3112835300,60700,60700,60700,60700,0
|
|
20230801,152400,3112835300,60700,60700,60700,60700,0
|
|
20230801,152300,3112835300,60700,60700,60700,60700,0
|
|
20230801,152200,3112835300,60700,60700,60700,60700,0
|
|
20230801,152100,3112835300,60700,60700,60700,60700,0
|
|
20230801,152000,3112835300,60700,60700,60700,60700,0
|
|
20230801,151900,3112835300,60700,60900,60900,60700,117
|
|
20230801,151800,3105720900,61000,61000,61100,60900,285
|
|
20230801,151700,3088310600,61000,60700,61000,60700,146
|
|
20230801,151600,3079422300,60800,60900,60900,60800,88
|
|
20230801,151500,3074071600,60900,60800,61000,60800,3112
|
|
20230801,151400,2884282100,60900,60700,60900,60700,2148
|
|
20230801,151300,2753688800,60700,60500,60700,60500,770
|
|
20230801,151200,2706988100,60600,60600,60600,60500,67
|
|
20230801,151100,2702934200,60600,60500,60600,60500,34
|
|
20230801,151000,2700877000,60500,60600,60600,60500,227
|
|
20230801,150900,2687137300,60600,60500,60600,60500,62
|
|
20230801,150800,2683385500,60600,60600,60600,60500,18
|
|
20230801,150700,2682296200,60600,60600,60600,60500,93
|
|
20230801,150600,2676660800,60600,60500,60600,60500,28
|
|
20230801,150500,2674966400,60600,60600,60600,60500,32
|
|
20230801,150400,2673028700,60600,60500,60600,60500,82
|
|
20230801,150300,2668061300,60600,60500,60600,60500,43
|
|
20230801,150200,2665459500,60600,60600,60600,60500,169
|
|
20230801,150100,2655234500,60600,60600,60600,60500,94
|
|
20230801,150000,2649541100,60600,60600,60600,60500,20
|
|
20230801,145900,2648329700,60600,60500,60700,60500,129
|
|
20230801,145800,2640514900,60500,60500,60600,60500,41
|
|
20230801,145700,2638032100,60600,60600,60700,60600,164
|
|
20230801,145600,2628093500,60600,60700,60700,60600,259
|
|
20230801,145500,2612397600,60700,60700,60700,60600,38
|
|
20230801,145400,2610094400,60700,60700,60700,60600,53
|
|
20230801,145300,2606877400,60700,60600,60700,60600,29
|
|
20230801,145200,2605119700,60700,60600,60700,60600,5
|
|
20230801,145100,2604816300,60600,60600,60700,60600,21
|
|
20230801,145000,2603543000,60600,60600,60700,60600,15
|
|
20230801,144900,2602633700,60700,60700,60700,60600,7
|
|
20230801,144800,2602209100,60700,60600,60700,60600,16
|
|
20230801,144700,2601239300,60700,60600,60700,60600,30
|
|
20230801,144600,2599420900,60700,60600,60700,60600,3
|
|
20230801,144500,2599238900,60700,60700,60700,60600,46
|
|
20230801,144400,2596450100,60600,60700,60700,60600,5
|
|
20230801,144300,2596146700,60700,60600,60700,60600,13
|
|
20230801,144200,2595358600,60700,60600,60700,60600,220
|
|
20230801,144100,2582006200,60700,60600,60700,60600,4
|
|
20230801,144000,2581763500,60700,60600,60700,60600,12
|
|
20230801,143900,2581036100,60600,60600,60700,60600,17
|
|
20230801,143800,2580005600,60600,60600,60700,60600,18
|
|
20230801,143700,2578914400,60700,60600,60700,60600,13
|
|
20230801,143600,2578126300,60600,60700,60700,60600,4
|
|
20230801,143500,2577883600,60700,60600,60700,60600,51
|
|
20230801,143400,2574792700,60700,60600,60700,60600,14
|
|
20230801,143300,2573944000,60600,60700,60700,60600,329
|
|
20230801,143200,2554004800,60700,60500,60700,60500,592
|
|
20230801,143100,2518130400,60600,60500,60600,60500,15
|
|
20230801,143000,2517222100,60600,60600,60600,60500,40
|
|
20230801,142900,2514799500,60600,60600,60600,60600,2
|
|
20230801,142800,2514678300,60600,60500,60600,60500,45
|
|
20230801,142700,2511952700,60500,60500,60600,60500,14
|
|
20230801,142600,2511105400,60500,60600,60600,60500,24
|
|
20230801,142500,2509651700,60500,60600,60600,60500,64
|
|
20230801,142400,2505774800,60600,60500,60600,60500,5
|
|
20230801,142300,2505472000,60500,60500,60600,60500,13
|
|
20230801,142200,2504685300,60600,60500,60600,60500,66
|
|
20230801,142100,2500686900,60600,60600,60600,60500,14
|
|
20230801,142000,2499838600,60600,60500,60600,60500,135
|
|
20230801,141900,2491660900,60600,60600,60600,60600,4
|
|
20230801,141800,2491418500,60500,60600,60600,60500,37
|
|
20230801,141700,2489178700,60600,60500,60600,60500,140
|
|
20230801,141600,2480707300,60600,60500,60600,60500,7
|
|
20230801,141500,2480283300,60500,60500,60600,60500,29
|
|
20230801,141400,2478528600,60600,60600,60600,60600,3
|
|
20230801,141300,2478346800,60500,60500,60600,60500,43
|
|
20230801,141200,2475745000,60600,60500,60600,60500,25
|
|
20230801,141100,2474232300,60600,60600,60600,60600,180
|
|
20230801,141000,2463324300,60600,60600,60700,60600,15
|
|
20230801,140900,2462415000,60600,60600,60700,60600,75
|
|
20230801,140800,2457869800,60700,60700,60700,60700,5
|
|
20230801,140700,2457566300,60700,60700,60700,60600,14
|
|
20230801,140600,2456717500,60700,60600,60700,60600,18
|
|
20230801,140500,2455626400,60600,60500,60600,60500,99
|
|
20230801,140400,2449628300,60600,60600,60600,60600,198
|
|
20230801,140300,2437629500,60700,60700,60700,60700,3
|
|
20230801,140200,2437447400,60700,60600,60700,60600,17
|
|
20230801,140100,2436416900,60600,60600,60700,60600,4
|
|
20230801,140000,2436174300,60600,60700,60700,60600,12
|
|
20230801,135900,2435446800,60600,60600,60700,60600,16
|
|
20230801,135800,2434476900,60600,60700,60700,60600,12
|
|
20230801,135700,2433749200,60700,60600,60700,60600,14
|
|
20230801,135600,2432900500,60600,60600,60700,60600,9
|
|
20230801,135500,2432354800,60600,60600,60700,60600,33
|
|
20230801,135400,2430354300,60600,60600,60700,60600,36
|
|
20230801,135300,2428172400,60700,60600,60700,60600,4
|
|
20230801,135200,2427929700,60600,60600,60700,60600,18
|
|
20230801,135100,2426838700,60600,60600,60700,60600,28
|
|
20230801,135000,2425140900,60600,60600,60600,60500,161
|
|
20230801,134900,2415385200,60700,60600,60700,60600,15
|
|
20230801,134800,2414475900,60700,60700,60700,60700,3
|
|
20230801,134700,2414293800,60600,60600,60800,60600,761
|
|
20230801,134600,2368123100,60600,60500,60600,60500,7
|
|
20230801,134500,2367699200,60500,60600,60600,60500,15
|
|
20230801,134400,2366791400,60500,60500,60600,60500,17
|
|
20230801,134300,2365762600,60600,60600,60600,60500,83
|
|
20230801,134200,2360737900,60600,60500,60600,60500,43
|
|
20230801,134100,2358133300,60600,60600,60600,60600,2
|
|
20230801,134000,2358012100,60500,60600,60600,60500,32
|
|
20230801,133900,2356074100,60600,60600,60600,60500,74
|
|
20230801,133800,2351591200,60600,60600,60600,60500,20
|
|
20230801,133700,2350379300,60500,60500,60600,60500,25
|
|
20230801,133600,2348866500,60500,60500,60500,60500,26
|
|
20230801,133500,2347293500,60500,60600,60600,60500,23
|
|
20230801,133400,2345900900,60600,60500,60600,60500,13
|
|
20230801,133300,2345114300,60500,60500,60500,60500,0
|
|
20230801,133200,2345114300,60500,60500,60500,60500,13
|
|
20230801,133100,2344327800,60500,60500,60500,60500,1
|
|
20230801,133000,2344267300,60500,60500,60500,60500,13
|
|
20230801,132900,2343480800,60500,60500,60600,60500,63
|
|
20230801,132800,2339669200,60600,60500,60600,60500,7
|
|
20230801,132700,2339245600,60500,60500,60500,60500,9
|
|
20230801,132600,2338701100,60500,60600,60600,60500,1764
|
|
20230801,132500,2231978600,60600,60600,60600,60600,100
|
|
20230801,132400,2225918600,60600,60600,60600,60600,9
|
|
20230801,132300,2225373200,60600,60600,60600,60600,5
|
|
20230801,132200,2225070200,60600,60700,60700,60600,15
|
|
20230801,132100,2224160900,60700,60600,60700,60600,12
|
|
20230801,132000,2223432600,60700,60700,60700,60700,123
|
|
20230801,131900,2215966500,60600,60600,60600,60600,242
|
|
20230801,131800,2201301300,60600,60700,60700,60600,15
|
|
20230801,131700,2200391300,60600,60600,60600,60600,0
|
|
20230801,131600,2200391300,60600,60600,60600,60600,34
|
|
20230801,131500,2198330900,60700,60700,60700,60700,10
|
|
20230801,131400,2197723900,60700,60700,60700,60700,5
|
|
20230801,131300,2197420400,60700,60700,60700,60600,568
|
|
20230801,131200,2162942900,60700,60700,60700,60700,0
|
|
20230801,131100,2162942900,60700,60700,60800,60700,7
|
|
20230801,131000,2162517900,60800,60800,60800,60800,102
|
|
20230801,130900,2156316300,60800,60700,60800,60700,15
|
|
20230801,130800,2155404400,60700,60800,60800,60700,23
|
|
20230801,130700,2154006100,60800,60800,60800,60800,11
|
|
20230801,130600,2153337300,60800,60900,60900,60800,16
|
|
20230801,130500,2152364300,60800,60900,60900,60800,72
|
|
20230801,130400,2147980900,60800,60900,60900,60800,110
|
|
20230801,130300,2141282300,60900,60800,60900,60800,19
|
|
20230801,130200,2140126900,60800,60800,60800,60800,0
|
|
20230801,130100,2140126900,60800,60800,60800,60800,6
|
|
20230801,130000,2139762100,60800,60800,60800,60800,0
|
|
20230801,125900,2139762100,60800,60800,60800,60800,2
|
|
20230801,125800,2139640500,60900,60900,60900,60900,1
|
|
20230801,125700,2139579600,60900,60900,60900,60900,2
|
|
20230801,125600,2139457800,60900,60800,60900,60600,262
|
|
20230801,125500,2123557300,60800,60700,60800,60700,12
|
|
20230801,125400,2122828400,60700,60800,60800,60700,52
|
|
20230801,125300,2119671700,60900,60900,60900,60900,257
|
|
20230801,125200,2104020400,60900,60800,60900,60800,229
|
|
20230801,125100,2090091500,60800,60700,60800,60700,2
|
|
20230801,125000,2089970000,60800,60600,60800,60600,1349
|
|
20230801,124900,2008126400,60500,60600,60600,60500,2
|
|
20230801,124800,2008005300,60600,60600,60600,60600,17
|
|
20230801,124700,2006975100,60500,60600,60600,60500,2
|
|
20230801,124600,2006854000,60500,60600,60600,60500,6
|
|
20230801,124500,2006490500,60600,60600,60600,60600,2
|
|
20230801,124400,2006369300,60600,60500,60600,60500,9
|
|
20230801,124300,2005824500,60600,60600,60600,60600,1
|
|
20230801,124200,2005763900,60500,60600,60600,60500,20
|
|
20230801,124100,2004553800,60600,60600,60600,60600,7
|
|
20230801,124000,2004129600,60600,60600,60600,60600,2
|
|
20230801,123900,2004008400,60500,60600,60600,60500,3
|
|
20230801,123800,2003826700,60600,60600,60600,60600,0
|
|
20230801,123700,2003826700,60600,60600,60600,60600,115
|
|
20230801,123600,1996857700,60600,60500,60600,60500,6
|
|
20230801,123500,1996494500,60600,60500,60600,60500,12
|
|
20230801,123400,1995768400,60500,60600,60600,60500,12
|
|
20230801,123300,1995041300,60600,60600,60600,60500,20
|
|
20230801,123200,1993830100,60500,60600,60600,60500,2
|
|
20230801,123100,1993709000,60600,60600,60600,60600,1
|
|
20230801,123000,1993648400,60500,60500,60500,60500,1
|
|
20230801,122900,1993587900,60600,60600,60600,60600,5
|
|
20230801,122800,1993284900,60600,60600,60600,60600,2
|
|
20230801,122700,1993163700,60600,60600,60600,60600,1
|
|
20230801,122600,1993103100,60500,60500,60600,60500,61
|
|
20230801,122500,1989412500,60600,60500,60600,60500,2
|
|
20230801,122400,1989291400,60500,60700,60700,60500,469
|
|
20230801,122300,1960901200,60600,60700,60700,60600,39
|
|
20230801,122200,1958537700,60700,60700,60700,60700,0
|
|
20230801,122100,1958537700,60700,60700,60700,60700,7
|
|
20230801,122000,1958112800,60600,60700,60700,60600,30
|
|
20230801,121900,1956294500,60600,60600,60600,60600,97
|
|
20230801,121800,1950416300,60700,60700,60700,60700,1
|
|
20230801,121700,1950355600,60600,60600,60600,60600,16
|
|
20230801,121600,1949386000,60600,60600,60600,60600,1
|
|
20230801,121500,1949325400,60600,60600,60600,60600,5
|
|
20230801,121400,1949022400,60600,60700,60700,60600,12
|
|
20230801,121300,1948295100,60600,60600,60600,60600,27
|
|
20230801,121200,1946658900,60600,60600,60600,60600,103
|
|
20230801,121100,1940417100,60700,60700,60700,60700,1
|
|
20230801,121000,1940356400,60600,60700,60700,60600,12
|
|
20230801,120900,1939628100,60700,60700,60700,60700,1
|
|
20230801,120800,1939567400,60700,60700,60700,60700,1
|
|
20230801,120700,1939506700,60700,60600,60700,60600,12
|
|
20230801,120600,1938779400,60600,60600,60600,60500,47
|
|
20230801,120500,1935931300,60600,60600,60600,60600,36
|
|
20230801,120400,1933749700,60600,60600,60600,60600,11
|
|
20230801,120300,1933083100,60600,60600,60600,60600,1
|
|
20230801,120200,1933022500,60500,60600,60600,60500,19
|
|
20230801,120100,1931872400,60600,60600,60600,60500,8
|
|
20230801,120000,1931387800,60600,60600,60600,60600,4
|
|
20230801,115900,1931145400,60600,60600,60600,60600,1
|
|
20230801,115800,1931084800,60600,60600,60600,60500,222
|
|
20230801,115700,1917632100,60500,60500,60600,60500,152
|
|
20230801,115600,1908434100,60600,60500,60600,60500,7
|
|
20230801,115500,1908010000,60600,60600,60600,60600,2
|
|
20230801,115400,1907888800,60600,60500,60600,60500,2
|
|
20230801,115300,1907767700,60500,60600,60600,60500,14
|
|
20230801,115200,1906920600,60600,60600,60600,60600,1
|
|
20230801,115100,1906860000,60600,60600,60600,60500,49
|
|
20230801,115000,1903890700,60600,60600,60600,60600,1
|
|
20230801,114900,1903830100,60600,60600,60600,60600,2
|
|
20230801,114800,1903708900,60500,60500,60500,60500,17
|
|
20230801,114700,1902680400,60600,60600,60600,60600,1
|
|
20230801,114600,1902619800,60500,60600,60600,60500,3
|
|
20230801,114500,1902438200,60600,60600,60600,60600,1
|
|
20230801,114400,1902377600,60600,60500,60600,60400,18
|
|
20230801,114300,1901288200,60500,60500,60600,60500,71
|
|
20230801,114200,1896992600,60500,60400,60500,60400,4
|
|
20230801,114100,1896750700,60400,60500,60500,60400,5
|
|
20230801,114000,1896448400,60500,60500,60500,60500,5
|
|
20230801,113900,1896145900,60500,60400,60500,60400,246
|
|
20230801,113800,1881264400,60400,60500,60500,60400,100
|
|
20230801,113700,1875224100,60500,60500,60500,60400,105
|
|
20230801,113600,1868871700,60500,60500,60500,60400,56
|
|
20230801,113500,1865488200,60500,60500,60500,60500,8
|
|
20230801,113400,1865004200,60500,60500,60500,60500,5
|
|
20230801,113300,1864701700,60500,60500,60500,60500,0
|
|
20230801,113200,1864701700,60500,60500,60500,60400,4
|
|
20230801,113100,1864459800,60400,60400,60400,60400,0
|
|
20230801,113000,1864459800,60400,60400,60400,60400,1
|
|
20230801,112900,1864399400,60400,60400,60400,60400,110
|
|
20230801,112800,1857755400,60400,60400,60400,60400,0
|
|
20230801,112700,1857755400,60400,60400,60400,60400,4
|
|
20230801,112600,1857513800,60500,60500,60500,60500,0
|
|
20230801,112500,1857513800,60500,60500,60500,60500,0
|
|
20230801,112400,1857513800,60500,60400,60500,60400,332
|
|
20230801,112300,1837429800,60400,60400,60400,60400,1
|
|
20230801,112200,1837369400,60500,60400,60500,60400,11
|
|
20230801,112100,1836704000,60500,60500,60500,60500,0
|
|
20230801,112000,1836704000,60500,60500,60500,60500,2
|
|
20230801,111900,1836583000,60500,60500,60500,60500,43
|
|
20230801,111800,1833981500,60500,60500,60500,60400,146
|
|
20230801,111700,1825156100,60400,60500,60500,60400,85
|
|
20230801,111600,1820013700,60500,60600,60600,60500,102
|
|
20230801,111500,1813842500,60500,60500,60500,60500,1
|
|
20230801,111400,1813782000,60500,60500,60500,60500,2
|
|
20230801,111300,1813661000,60500,60500,60500,60500,17
|
|
20230801,111200,1812632500,60500,60500,60500,60500,148
|
|
20230801,111100,1803678500,60600,60500,60600,60500,145
|
|
20230801,111000,1794905100,60600,60600,60600,60600,2
|
|
20230801,110900,1794783900,60500,60500,60500,60500,14
|
|
20230801,110800,1793936900,60500,60500,60500,60500,1
|
|
20230801,110700,1793876400,60500,60500,60500,60500,6
|
|
20230801,110600,1793513400,60500,60500,60500,60500,3
|
|
20230801,110500,1793331900,60500,60500,60500,60500,0
|
|
20230801,110400,1793331900,60500,60500,60500,60500,15
|
|
20230801,110300,1792424400,60500,60500,60500,60500,2
|
|
20230801,110200,1792303400,60500,60600,60600,60500,82
|
|
20230801,110100,1787341700,60500,60500,60500,60500,50
|
|
20230801,110000,1784316700,60500,60600,60600,60500,32
|
|
20230801,105900,1782380600,60500,60500,60500,60500,62
|
|
20230801,105800,1778629600,60500,60500,60500,60500,14
|
|
20230801,105700,1777782600,60500,60500,60500,60500,21
|
|
20230801,105600,1776512100,60500,60600,60600,60500,120
|
|
20230801,105500,1769252000,60600,60500,60600,60500,13
|
|
20230801,105400,1768465000,60500,60400,60500,60400,57
|
|
20230801,105300,1765016800,60400,60500,60500,60400,2
|
|
20230801,105200,1764895900,60500,60500,60500,60400,22
|
|
20230801,105100,1763565000,60500,60500,60500,60500,5
|
|
20230801,105000,1763262500,60500,60500,60500,60500,51
|
|
20230801,104900,1760177000,60500,60500,60500,60500,26
|
|
20230801,104800,1758604000,60500,60500,60500,60500,33
|
|
20230801,104700,1756607500,60500,60500,60500,60500,51
|
|
20230801,104600,1753522000,60500,60500,60500,60400,215
|
|
20230801,104500,1740515000,60500,60500,60500,60500,21
|
|
20230801,104400,1739244500,60500,60400,60500,60400,51
|
|
20230801,104300,1736163900,60400,60400,60400,60400,56
|
|
20230801,104200,1732781500,60400,60500,60500,60400,2
|
|
20230801,104100,1732660600,60500,60500,60500,60500,41
|
|
20230801,104000,1730180100,60500,60400,60500,60400,48
|
|
20230801,103900,1727277600,60400,60400,60500,60400,45
|
|
20230801,103800,1724556800,60400,60400,60400,60400,4
|
|
20230801,103700,1724315200,60400,60500,60500,60400,12
|
|
20230801,103600,1723589700,60500,60600,60600,60500,92
|
|
20230801,103500,1718017100,60500,60500,60500,60500,53
|
|
20230801,103400,1714810600,60500,60500,60500,60500,23
|
|
20230801,103300,1713419100,60500,60500,60500,60400,204
|
|
20230801,103200,1701077200,60400,60500,60500,60400,120
|
|
20230801,103100,1693827200,60500,60500,60600,60500,463
|
|
20230801,103000,1665815400,60600,60600,60600,60600,1
|
|
20230801,102900,1665754800,60500,60500,60600,60500,134
|
|
20230801,102800,1657647500,60500,60500,60500,60500,86
|
|
20230801,102700,1652444500,60400,60500,60500,60400,68
|
|
20230801,102600,1648331500,60500,60500,60500,60500,38
|
|
20230801,102500,1646032500,60500,60500,60600,60500,4
|
|
20230801,102400,1645790300,60500,60500,60500,60500,136
|
|
20230801,102300,1637562300,60600,60600,60600,60600,0
|
|
20230801,102200,1637562300,60600,60600,60600,60600,1
|
|
20230801,102100,1637501700,60600,60400,60600,60400,33
|
|
20230801,102000,1635503000,60600,60500,60600,60500,62
|
|
20230801,101900,1631751900,60500,60400,60500,60400,10
|
|
20230801,101800,1631147400,60400,60400,60400,60400,412
|
|
20230801,101700,1606262600,60400,60400,60400,60400,10
|
|
20230801,101600,1605658600,60400,60400,60400,60400,18
|
|
20230801,101500,1604571400,60400,60400,60400,60400,1
|
|
20230801,101400,1604511000,60300,60500,60500,60300,154
|
|
20230801,101300,1595206100,60500,60500,60500,60500,22
|
|
20230801,101200,1593875100,60500,60500,60500,60500,120
|
|
20230801,101100,1586615100,60500,60700,60700,60500,32
|
|
20230801,101000,1584676200,60700,60700,60700,60600,9
|
|
20230801,100900,1584130000,60700,60800,60900,60700,15
|
|
20230801,100800,1583218500,60800,60700,61000,60700,74
|
|
20230801,100700,1578717900,61000,60600,61000,60600,687
|
|
20230801,100600,1536916500,60700,60600,60700,60600,33
|
|
20230801,100500,1534914100,60800,60800,60800,60800,30
|
|
20230801,100400,1533090100,60900,60600,60900,60600,256
|
|
20230801,100300,1517541200,60600,60600,60600,60600,4
|
|
20230801,100200,1517298800,60600,60600,60600,60600,4
|
|
20230801,100100,1517056400,60600,60600,60600,60500,78
|
|
20230801,100000,1512329700,60500,60500,60500,60500,151
|
|
20230801,095900,1503194200,60400,60500,60500,60400,53
|
|
20230801,095800,1499988700,60500,60400,60500,60400,13
|
|
20230801,095700,1499203400,60400,60400,60400,60400,0
|
|
20230801,095600,1499203400,60400,60400,60400,60400,1
|
|
20230801,095500,1499143000,60400,60300,60400,60300,155
|
|
20230801,095400,1489786300,60200,60200,60200,60200,44
|
|
20230801,095300,1487137500,60100,60100,60100,60100,77
|
|
20230801,095200,1482509800,60100,60200,60200,60100,197
|
|
20230801,095100,1470652600,60200,60200,60200,60200,3
|
|
20230801,095000,1470472000,60000,60200,60300,60000,240
|
|
20230801,094900,1456046400,60200,60200,60200,60200,10
|
|
20230801,094800,1455444400,60100,60100,60100,60100,1
|
|
20230801,094700,1455384300,60100,60200,60300,60100,106
|
|
20230801,094600,1449003400,60100,60200,60200,60100,157
|
|
20230801,094500,1439554100,60200,60200,60200,60200,44
|
|
20230801,094400,1436905300,60200,60200,60200,60200,81
|
|
20230801,094300,1432029100,60200,60200,60200,60200,69
|
|
20230801,094200,1427875300,60200,60200,60200,60200,26
|
|
20230801,094100,1426310100,60100,60100,60100,60100,7
|
|
20230801,094000,1425889400,60100,60100,60100,60100,104
|
|
20230801,093900,1419639000,60100,59900,60100,59900,1023
|
|
20230801,093800,1358176400,59900,60000,60000,59900,34
|
|
20230801,093700,1356139600,60000,59800,60000,59800,46
|
|
20230801,093600,1353385000,59900,59900,59900,59800,123
|
|
20230801,093500,1346019700,60000,59900,60000,59900,152
|
|
20230801,093400,1336914800,59900,59800,59900,59800,239
|
|
20230801,093300,1322609000,59800,59800,59900,59800,257
|
|
20230801,093200,1307240200,59900,59900,60000,59800,274
|
|
20230801,093100,1290827800,60000,60000,60000,59900,102
|
|
20230801,093000,1284712900,60000,59900,60000,59900,426
|
|
20230801,092900,1259190400,60000,60100,60100,60000,372
|
|
20230801,092800,1236861500,60100,60100,60100,60000,73
|
|
20230801,092700,1232479100,60100,60000,60100,60000,180
|
|
20230801,092600,1221675500,60100,60200,60200,60000,2268
|
|
20230801,092500,1085371800,60200,60100,60200,60100,456
|
|
20230801,092400,1057946500,60200,60200,60200,60100,183
|
|
20230801,092300,1046939800,60200,60200,60300,60100,410
|
|
20230801,092200,1022262100,60300,60300,60300,60200,262
|
|
20230801,092100,1006473900,60400,60300,60400,60200,200
|
|
20230801,092000,994419400,60300,60300,60400,60200,725
|
|
20230801,091900,950708700,60300,60400,60400,60300,274
|
|
20230801,091800,934174100,60400,60500,60500,60300,305
|
|
20230801,091700,915756900,60400,60400,60500,60400,195
|
|
20230801,091600,903978300,60400,60400,60500,60400,499
|
|
20230801,091500,873838600,60400,60600,60600,60400,1262
|
|
20230801,091400,797589700,60500,60500,60600,60500,206
|
|
20230801,091300,785116000,60500,60500,60500,60400,422
|
|
20230801,091200,759590900,60500,60600,60600,60500,495
|
|
20230801,091100,729640700,60600,60700,60900,60600,438
|
|
20230801,091000,703061600,60800,60900,60900,60700,449
|
|
20230801,090900,675776700,60900,60800,60900,60800,159
|
|
20230801,090800,666104000,60800,60900,60900,60800,112
|
|
20230801,090700,659289100,61000,61100,61100,60900,517
|
|
20230801,090600,627755000,61000,61400,61400,61000,1684
|
|
20230801,090500,524815300,61300,61600,61600,61300,82
|
|
20230801,090400,519776300,61600,61500,61800,61500,392
|
|
20230801,090300,495599100,61500,61200,61600,61100,627
|
|
20230801,090200,457113700,61200,61300,61300,61100,443
|
|
20230801,090100,430017500,61300,61500,61900,61300,2349
|
|
20230801,090000,285659600,61900,62000,62000,61000,4541
|