593 lines
34 KiB
CSV
593 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,185000,34698729500,497000,497000,497000,497000,2764
|
|
20230802,184900,34698729500,497000,497000,497000,497000,0
|
|
20230802,184800,34698729500,497000,497000,497000,497000,0
|
|
20230802,184700,34698729500,497000,497000,497000,497000,0
|
|
20230802,184600,34698729500,497000,497000,497000,497000,0
|
|
20230802,184500,34698729500,497000,497000,497000,497000,0
|
|
20230802,184400,34698729500,497000,497000,497000,497000,0
|
|
20230802,184300,34698729500,497000,497000,497000,497000,0
|
|
20230802,184200,34698729500,497000,497000,497000,497000,0
|
|
20230802,184100,34698729500,497000,497000,497000,497000,0
|
|
20230802,184000,34698729500,497000,497000,497000,497000,0
|
|
20230802,183900,34698729500,497000,497000,497000,497000,0
|
|
20230802,183800,34698729500,497000,497000,497000,497000,0
|
|
20230802,183700,34698729500,497000,497000,497000,497000,0
|
|
20230802,183600,34698729500,497000,497000,497000,497000,0
|
|
20230802,183500,34698729500,497000,497000,497000,497000,0
|
|
20230802,183400,34698729500,497000,497000,497000,497000,0
|
|
20230802,183300,34698729500,497000,497000,497000,497000,0
|
|
20230802,183200,34698729500,497000,497000,497000,497000,0
|
|
20230802,183100,34698729500,497000,497000,497000,497000,0
|
|
20230802,183000,34698729500,497000,497000,497000,497000,0
|
|
20230802,182900,34698729500,497000,497000,497000,497000,0
|
|
20230802,182800,34698729500,497000,497000,497000,497000,0
|
|
20230802,182700,34698729500,497000,497000,497000,497000,0
|
|
20230802,182600,34698729500,497000,497000,497000,497000,0
|
|
20230802,182500,34698729500,497000,497000,497000,497000,0
|
|
20230802,182400,34698729500,497000,497000,497000,497000,0
|
|
20230802,182300,34698729500,497000,497000,497000,497000,0
|
|
20230802,182200,34698729500,497000,497000,497000,497000,0
|
|
20230802,182100,34698729500,497000,497000,497000,497000,0
|
|
20230802,182000,34698729500,497000,497000,497000,497000,2764
|
|
20230802,181900,34698729500,497000,497000,497000,497000,0
|
|
20230802,181800,34698729500,497000,497000,497000,497000,0
|
|
20230802,181700,34698729500,497000,497000,497000,497000,0
|
|
20230802,181600,34698729500,497000,497000,497000,497000,0
|
|
20230802,181500,34698729500,497000,497000,497000,497000,0
|
|
20230802,181400,34698729500,497000,497000,497000,497000,0
|
|
20230802,181300,34698729500,497000,497000,497000,497000,0
|
|
20230802,181200,34698729500,497000,497000,497000,497000,0
|
|
20230802,181100,34698729500,497000,497000,497000,497000,0
|
|
20230802,181000,34698729500,497000,497000,497000,497000,0
|
|
20230802,180900,34698729500,497000,497000,497000,497000,0
|
|
20230802,180800,34698729500,497000,497000,497000,497000,0
|
|
20230802,180700,34698729500,497000,497000,497000,497000,0
|
|
20230802,180600,34698729500,497000,497000,497000,497000,0
|
|
20230802,180500,34698729500,497000,497000,497000,497000,0
|
|
20230802,180400,34698729500,497000,497000,497000,497000,0
|
|
20230802,180300,34698729500,497000,497000,497000,497000,0
|
|
20230802,180200,34698729500,497000,497000,497000,497000,0
|
|
20230802,180100,34698729500,497000,497000,497000,497000,0
|
|
20230802,180000,34698729500,497000,497000,497000,497000,0
|
|
20230802,175900,34698729500,497000,497000,497000,497000,0
|
|
20230802,175800,34698729500,497000,497000,497000,497000,0
|
|
20230802,175700,34698729500,497000,497000,497000,497000,0
|
|
20230802,175600,34698729500,497000,497000,497000,497000,0
|
|
20230802,175500,34698729500,497000,497000,497000,497000,0
|
|
20230802,175400,34698729500,497000,497000,497000,497000,0
|
|
20230802,175300,34698729500,497000,497000,497000,497000,0
|
|
20230802,175200,34698729500,497000,497000,497000,497000,0
|
|
20230802,175100,34698729500,497000,497000,497000,497000,0
|
|
20230802,175000,34698729500,497000,497000,497000,497000,2764
|
|
20230802,174900,34698729500,497000,497000,497000,497000,0
|
|
20230802,174800,34698729500,497000,497000,497000,497000,0
|
|
20230802,174700,34698729500,497000,497000,497000,497000,0
|
|
20230802,174600,34698729500,497000,497000,497000,497000,0
|
|
20230802,174500,34698729500,497000,497000,497000,497000,0
|
|
20230802,174400,34698729500,497000,497000,497000,497000,0
|
|
20230802,174300,34698729500,497000,497000,497000,497000,0
|
|
20230802,174200,34698729500,497000,497000,497000,497000,0
|
|
20230802,174100,34698729500,497000,497000,497000,497000,0
|
|
20230802,174000,34698729500,497000,497000,497000,497000,0
|
|
20230802,173900,34698729500,497000,497000,497000,497000,0
|
|
20230802,173800,34698729500,497000,497000,497000,497000,0
|
|
20230802,173700,34698729500,497000,497000,497000,497000,0
|
|
20230802,173600,34698729500,497000,497000,497000,497000,0
|
|
20230802,173500,34698729500,497000,497000,497000,497000,0
|
|
20230802,173400,34698729500,497000,497000,497000,497000,0
|
|
20230802,173300,34698729500,497000,497000,497000,497000,0
|
|
20230802,173200,34698729500,497000,497000,497000,497000,0
|
|
20230802,173100,34698729500,497000,497000,497000,497000,0
|
|
20230802,173000,34698729500,497000,497000,497000,497000,0
|
|
20230802,172900,34698729500,497000,497000,497000,497000,0
|
|
20230802,172800,34698729500,497000,497000,497000,497000,0
|
|
20230802,172700,34698729500,497000,497000,497000,497000,0
|
|
20230802,172600,34698729500,497000,497000,497000,497000,0
|
|
20230802,172500,34698729500,497000,497000,497000,497000,0
|
|
20230802,172400,34698729500,497000,497000,497000,497000,0
|
|
20230802,172300,34698729500,497000,497000,497000,497000,0
|
|
20230802,172200,34698729500,497000,497000,497000,497000,0
|
|
20230802,172100,34698729500,497000,497000,497000,497000,0
|
|
20230802,172000,34698729500,497000,497000,497000,497000,2764
|
|
20230802,171900,34698729500,497000,497000,497000,497000,0
|
|
20230802,171800,34698729500,497000,497000,497000,497000,0
|
|
20230802,171700,34698729500,497000,497000,497000,497000,0
|
|
20230802,171600,34698729500,497000,497000,497000,497000,0
|
|
20230802,171500,34698729500,497000,497000,497000,497000,0
|
|
20230802,171400,34698729500,497000,497000,497000,497000,0
|
|
20230802,171300,34698729500,497000,497000,497000,497000,0
|
|
20230802,171200,34698729500,497000,497000,497000,497000,0
|
|
20230802,171100,34698729500,497000,497000,497000,497000,0
|
|
20230802,171000,34698729500,497000,497000,497000,497000,0
|
|
20230802,170900,34698729500,497000,497000,497000,497000,0
|
|
20230802,170800,34698729500,497000,497000,497000,497000,0
|
|
20230802,170700,34698729500,497000,497000,497000,497000,0
|
|
20230802,170600,34698729500,497000,497000,497000,497000,0
|
|
20230802,170500,34698729500,497000,497000,497000,497000,0
|
|
20230802,170400,34698729500,497000,497000,497000,497000,0
|
|
20230802,170300,34698729500,497000,497000,497000,497000,0
|
|
20230802,170200,34698729500,497000,497000,497000,497000,0
|
|
20230802,170100,34698729500,497000,497000,497000,497000,0
|
|
20230802,170000,34698729500,497000,497000,497000,497000,0
|
|
20230802,165900,34698729500,497000,497000,497000,497000,0
|
|
20230802,165800,34698729500,497000,497000,497000,497000,0
|
|
20230802,165700,34698729500,497000,497000,497000,497000,0
|
|
20230802,165600,34698729500,497000,497000,497000,497000,0
|
|
20230802,165500,34698729500,497000,497000,497000,497000,0
|
|
20230802,165400,34698729500,497000,497000,497000,497000,0
|
|
20230802,165300,34698729500,497000,497000,497000,497000,0
|
|
20230802,165200,34698729500,497000,497000,497000,497000,0
|
|
20230802,165100,34698729500,497000,497000,497000,497000,0
|
|
20230802,165000,34698729500,497000,497000,497000,497000,2764
|
|
20230802,164900,34698729500,497000,497000,497000,497000,0
|
|
20230802,164800,34698729500,497000,497000,497000,497000,0
|
|
20230802,164700,34698729500,497000,497000,497000,497000,0
|
|
20230802,164600,34698729500,497000,497000,497000,497000,0
|
|
20230802,164500,34698729500,497000,497000,497000,497000,0
|
|
20230802,164400,34698729500,497000,497000,497000,497000,0
|
|
20230802,164300,34698729500,497000,497000,497000,497000,0
|
|
20230802,164200,34698729500,497000,497000,497000,497000,0
|
|
20230802,164100,34698729500,497000,497000,497000,497000,0
|
|
20230802,164000,34698729500,497000,497000,497000,497000,0
|
|
20230802,163900,34698729500,497000,497000,497000,497000,0
|
|
20230802,163800,34698729500,497000,497000,497000,497000,0
|
|
20230802,163700,34698729500,497000,497000,497000,497000,0
|
|
20230802,163600,34698729500,497000,497000,497000,497000,0
|
|
20230802,163500,34698729500,497000,497000,497000,497000,0
|
|
20230802,163400,34698729500,497000,497000,497000,497000,0
|
|
20230802,163300,34698729500,497000,497000,497000,497000,0
|
|
20230802,163200,34698729500,497000,497000,497000,497000,0
|
|
20230802,163100,34698729500,497000,497000,497000,497000,0
|
|
20230802,163000,34698729500,497000,497000,497000,497000,0
|
|
20230802,162900,34698729500,497000,497000,497000,497000,0
|
|
20230802,162800,34698729500,497000,497000,497000,497000,0
|
|
20230802,162700,34698729500,497000,497000,497000,497000,0
|
|
20230802,162600,34698729500,497000,497000,497000,497000,0
|
|
20230802,162500,34698729500,497000,497000,497000,497000,0
|
|
20230802,162400,34698729500,497000,497000,497000,497000,0
|
|
20230802,162300,34698729500,497000,497000,497000,497000,0
|
|
20230802,162200,34698729500,497000,497000,497000,497000,0
|
|
20230802,162100,34698729500,497000,497000,497000,497000,0
|
|
20230802,162000,34698729500,497000,497000,497000,497000,2764
|
|
20230802,161900,34698729500,497000,497000,497000,497000,0
|
|
20230802,161800,34698729500,497000,497000,497000,497000,0
|
|
20230802,161700,34698729500,497000,497000,497000,497000,0
|
|
20230802,161600,34698729500,497000,497000,497000,497000,0
|
|
20230802,161500,34698729500,497000,497000,497000,497000,0
|
|
20230802,161400,34698729500,497000,497000,497000,497000,0
|
|
20230802,161300,34698729500,497000,497000,497000,497000,0
|
|
20230802,161200,34698729500,497000,497000,497000,497000,0
|
|
20230802,161100,34698729500,497000,497000,497000,497000,0
|
|
20230802,161000,34698729500,497000,497000,497000,497000,0
|
|
20230802,160900,34698729500,497000,497000,497000,497000,0
|
|
20230802,160800,34698729500,497000,497000,497000,497000,0
|
|
20230802,160700,34698729500,497000,497000,497000,497000,0
|
|
20230802,160600,34698729500,497000,497000,497000,497000,0
|
|
20230802,160500,34698729500,497000,497000,497000,497000,0
|
|
20230802,160400,34698729500,497000,497000,497000,497000,0
|
|
20230802,160300,34698729500,497000,497000,497000,497000,0
|
|
20230802,160200,34698729500,497000,497000,497000,497000,0
|
|
20230802,160100,34698729500,497000,497000,497000,497000,0
|
|
20230802,160000,34698729500,497000,497000,497000,497000,0
|
|
20230802,155900,34698729500,497000,497000,497000,497000,0
|
|
20230802,155800,34698729500,497000,497000,497000,497000,0
|
|
20230802,155700,34698729500,497000,497000,497000,497000,0
|
|
20230802,155600,34698729500,497000,497000,497000,497000,0
|
|
20230802,155500,34698729500,497000,497000,497000,497000,0
|
|
20230802,155400,34698729500,497000,497000,497000,497000,0
|
|
20230802,155300,34698729500,497000,497000,497000,497000,0
|
|
20230802,155200,34698729500,497000,497000,497000,497000,0
|
|
20230802,155100,34698729500,497000,497000,497000,497000,0
|
|
20230802,155000,34698729500,497000,497000,497000,497000,2764
|
|
20230802,154900,34698729500,497000,497000,497000,497000,0
|
|
20230802,154800,34698729500,497000,497000,497000,497000,0
|
|
20230802,154700,34698729500,497000,497000,497000,497000,0
|
|
20230802,154600,34698729500,497000,497000,497000,497000,0
|
|
20230802,154500,34698729500,497000,497000,497000,497000,0
|
|
20230802,154400,34698729500,497000,497000,497000,497000,0
|
|
20230802,154300,34698729500,497000,497000,497000,497000,0
|
|
20230802,154200,34698729500,497000,497000,497000,497000,0
|
|
20230802,154100,34698729500,497000,497000,497000,497000,0
|
|
20230802,154000,34698729500,497000,497000,497000,497000,0
|
|
20230802,153900,34698729500,497000,497000,497000,497000,0
|
|
20230802,153800,34698729500,497000,497000,497000,497000,0
|
|
20230802,153700,34698729500,497000,497000,497000,497000,0
|
|
20230802,153600,34698729500,497000,497000,497000,497000,0
|
|
20230802,153500,34698729500,497000,497000,497000,497000,0
|
|
20230802,153400,34698729500,497000,497000,497000,497000,0
|
|
20230802,153300,34698729500,497000,497000,497000,497000,0
|
|
20230802,153200,34698729500,497000,497000,497000,497000,0
|
|
20230802,153100,34698729500,497000,497000,497000,497000,0
|
|
20230802,153000,34698729500,497000,497000,497000,497000,2764
|
|
20230802,152900,33325021500,496500,496500,496500,496500,0
|
|
20230802,152800,33325021500,496500,496500,496500,496500,0
|
|
20230802,152700,33325021500,496500,496500,496500,496500,0
|
|
20230802,152600,33325021500,496500,496500,496500,496500,0
|
|
20230802,152500,33325021500,496500,496500,496500,496500,0
|
|
20230802,152400,33325021500,496500,496500,496500,496500,0
|
|
20230802,152300,33325021500,496500,496500,496500,496500,0
|
|
20230802,152200,33325021500,496500,496500,496500,496500,0
|
|
20230802,152100,33325021500,496500,496500,496500,496500,0
|
|
20230802,152000,33325021500,496500,496500,496500,496500,0
|
|
20230802,151900,33325021500,496500,497000,497500,496500,337
|
|
20230802,151800,33157553500,496500,497000,498000,496500,165
|
|
20230802,151700,33075549500,497000,496500,497500,496500,797
|
|
20230802,151600,32679501000,496500,497000,497000,496500,70
|
|
20230802,151500,32644714000,497000,496000,497000,496000,193
|
|
20230802,151400,32548882000,496000,496500,496500,496000,33
|
|
20230802,151300,32532506000,496500,496500,497000,496500,510
|
|
20230802,151200,32279264500,497000,496500,497000,496500,67
|
|
20230802,151100,32245973000,496500,496500,497000,496500,244
|
|
20230802,151000,32124817500,497000,497000,497000,496500,108
|
|
20230802,150900,32071148000,497000,496500,497000,496500,57
|
|
20230802,150800,32042829000,496500,497000,497000,496500,74
|
|
20230802,150700,32006068500,497000,497000,497000,496500,217
|
|
20230802,150600,31898296500,497000,497000,497000,496500,53
|
|
20230802,150500,31871960000,497000,496500,497000,496500,155
|
|
20230802,150400,31794949000,496500,497000,497000,496500,56
|
|
20230802,150300,31767127000,497000,497000,497000,496500,91
|
|
20230802,150200,31721918500,497000,496500,497000,496500,128
|
|
20230802,150100,31658334000,497000,496500,497000,496500,71
|
|
20230802,150000,31623062000,497000,496500,497000,496500,77
|
|
20230802,145900,31584809500,497000,496500,497000,496500,59
|
|
20230802,145800,31555495000,497000,496500,497000,496500,118
|
|
20230802,145700,31496860500,496500,496500,496500,496500,14
|
|
20230802,145600,31489909500,496500,497500,497500,496500,679
|
|
20230802,145500,31152478000,497500,497000,497500,497000,71
|
|
20230802,145400,31117169500,497500,497500,497500,497000,62
|
|
20230802,145300,31086327500,497500,497500,497500,497000,77
|
|
20230802,145200,31048025500,497500,497500,497500,497000,57
|
|
20230802,145100,31019670000,497000,497500,497500,497000,45
|
|
20230802,145000,30997289500,497500,497500,497500,497000,67
|
|
20230802,144900,30963961500,497500,497500,497500,497000,67
|
|
20230802,144800,30930633000,497000,497000,497000,497000,6
|
|
20230802,144700,30927651000,497000,497500,497500,497000,237
|
|
20230802,144600,30809759000,497500,498000,498000,497500,493
|
|
20230802,144500,30564247000,498000,498000,498000,497500,44
|
|
20230802,144400,30542339000,498000,498000,498000,497500,43
|
|
20230802,144300,30520927000,498000,497500,498000,497500,30
|
|
20230802,144200,30505989000,498000,498000,498500,497500,218
|
|
20230802,144100,30397460000,498000,498500,499000,498000,328
|
|
20230802,144000,30233873000,499000,498500,499000,498500,35
|
|
20230802,143900,30216411500,498500,498000,499000,498000,391
|
|
20230802,143800,30021657000,498000,498000,498000,497500,58
|
|
20230802,143700,29992774000,498000,497500,498000,497500,42
|
|
20230802,143600,29971860500,498000,497500,498000,497500,16
|
|
20230802,143500,29963896500,497500,498000,498000,497500,7
|
|
20230802,143400,29960411500,497500,497500,498000,497500,13
|
|
20230802,143300,29953938500,497500,499000,499500,497500,287
|
|
20230802,143200,29810857500,499000,498500,499000,498500,149
|
|
20230802,143100,29736507500,498500,499500,499500,498500,119
|
|
20230802,143000,29677124500,499000,497500,499000,497000,1061
|
|
20230802,142900,29149163000,497500,497500,497500,497000,44
|
|
20230802,142800,29127279000,497500,497500,497500,497000,294
|
|
20230802,142700,28981016500,497500,497000,497500,497000,18
|
|
20230802,142600,28972067000,497000,497500,497500,497000,78
|
|
20230802,142500,28933294500,497500,497500,497500,497000,31
|
|
20230802,142400,28917874500,497000,497500,497500,497000,82
|
|
20230802,142300,28877108000,497500,497500,497500,497000,37
|
|
20230802,142200,28858703500,497500,497000,497500,497000,81
|
|
20230802,142100,28818436500,497000,497000,497000,497000,27
|
|
20230802,142000,28805017500,497000,497500,497500,497000,109
|
|
20230802,141900,28750792500,498000,498000,498500,497500,298
|
|
20230802,141800,28602387000,498500,498000,498500,498000,42
|
|
20230802,141700,28581456000,498500,498000,498500,498000,38
|
|
20230802,141600,28562514000,498500,498500,498500,498000,31
|
|
20230802,141500,28547062500,498500,498500,498500,498000,37
|
|
20230802,141400,28528622000,498000,498000,498500,498000,35
|
|
20230802,141300,28511180000,498500,498000,498500,498000,15
|
|
20230802,141200,28503706500,498000,498000,498000,498000,13
|
|
20230802,141100,28497232500,498000,498500,498500,498000,165
|
|
20230802,141000,28414985000,498500,498500,499000,498500,21
|
|
20230802,140900,28404516000,498500,498500,499000,498500,205
|
|
20230802,140800,28302314000,498500,498500,499000,498500,17
|
|
20230802,140700,28293835000,498500,499000,499000,498500,63
|
|
20230802,140600,28262424500,499000,498500,499000,498500,30
|
|
20230802,140500,28247457500,499000,499000,499000,498500,32
|
|
20230802,140400,28231491500,499000,498500,499000,498500,32
|
|
20230802,140300,28215524500,499000,499000,499000,498500,50
|
|
20230802,140200,28190586500,499000,498500,499000,498500,15
|
|
20230802,140100,28183108500,498500,499000,499000,498500,94
|
|
20230802,140000,28136241000,498500,498000,499500,498000,200
|
|
20230802,135900,28036538500,498500,498500,498500,498000,30
|
|
20230802,135800,28021589500,498000,498500,498500,498000,24
|
|
20230802,135700,28009634500,498500,498000,498500,498000,100
|
|
20230802,135600,27959832500,498500,498500,498500,498000,88
|
|
20230802,135500,27915965500,498500,499000,499000,498500,57
|
|
20230802,135400,27887524000,499000,497000,499000,497000,357
|
|
20230802,135300,27709915000,497000,496500,497000,496500,165
|
|
20230802,135200,27627976500,497000,496500,497000,496000,170
|
|
20230802,135100,27543581000,497000,497500,497500,496500,630
|
|
20230802,135000,27230610000,497000,498000,498500,497000,672
|
|
20230802,134900,26896069000,498500,498500,499000,498000,82
|
|
20230802,134800,26855196000,498500,498500,499000,498500,20
|
|
20230802,134700,26845221000,498500,499000,499500,498500,476
|
|
20230802,134600,26607806500,499500,499000,499500,499000,42
|
|
20230802,134500,26586841000,499500,499500,499500,499000,43
|
|
20230802,134400,26565367500,499500,499500,499500,499000,25
|
|
20230802,134300,26552885000,499000,499500,499500,499000,23
|
|
20230802,134200,26541405000,499500,499000,499500,499000,89
|
|
20230802,134100,26496953500,499500,499000,499500,499000,69
|
|
20230802,134000,26462519500,499000,499500,499500,499000,113
|
|
20230802,133900,26406127500,499000,499000,499500,499000,11
|
|
20230802,133800,26400634500,499000,499500,499500,499000,26
|
|
20230802,133700,26387655000,499500,498000,499500,498000,399
|
|
20230802,133600,26188735000,498500,498500,498500,498000,15
|
|
20230802,133500,26181261500,498500,498000,498500,498000,40
|
|
20230802,133400,26161335000,498500,498500,498500,498000,36
|
|
20230802,133300,26143397500,498500,500000,500000,498500,434
|
|
20230802,133200,25926806000,500000,500000,501000,499500,515
|
|
20230802,133100,25669292500,501000,501000,501000,500000,108
|
|
20230802,133000,25615258500,500000,501000,501000,500000,60
|
|
20230802,132900,25585206500,501000,501000,501000,500000,37
|
|
20230802,132800,25566670500,501000,500000,501000,500000,37
|
|
20230802,132700,25548148500,501000,500000,501000,500000,54
|
|
20230802,132600,25521124500,501000,500000,501000,500000,301
|
|
20230802,132500,25370606500,501000,501000,501000,500000,30
|
|
20230802,132400,25355581500,501000,502000,502000,500000,272
|
|
20230802,132300,25219393500,502000,503000,503000,501000,966
|
|
20230802,132200,24734344500,503000,503000,503000,502000,165
|
|
20230802,132100,24651358500,503000,503000,503000,502000,46
|
|
20230802,132000,24628233500,503000,503000,503000,502000,51
|
|
20230802,131900,24602584500,503000,503000,503000,502000,348
|
|
20230802,131800,24427544500,502000,503000,503000,502000,48
|
|
20230802,131700,24403427500,502000,503000,503000,502000,31
|
|
20230802,131600,24387852500,503000,502000,503000,502000,39
|
|
20230802,131500,24368253500,502000,503000,503000,502000,12
|
|
20230802,131400,24362226500,502000,503000,503000,502000,64
|
|
20230802,131300,24330090500,502000,503000,503000,502000,35
|
|
20230802,131200,24312493500,503000,503000,503000,502000,32
|
|
20230802,131100,24296407500,502000,503000,503000,502000,28
|
|
20230802,131000,24282337500,503000,503000,503000,502000,61
|
|
20230802,130900,24251666500,503000,503000,503000,502000,42
|
|
20230802,130800,24230557500,502000,502000,503000,502000,89
|
|
20230802,130700,24185795500,502000,503000,503000,502000,46
|
|
20230802,130600,24162676500,503000,502000,503000,502000,130
|
|
20230802,130500,24097392500,503000,503000,503000,502000,36
|
|
20230802,130400,24079295500,502000,503000,503000,502000,58
|
|
20230802,130300,24050154500,502000,502000,503000,502000,31
|
|
20230802,130200,24034567500,503000,503000,503000,502000,36
|
|
20230802,130100,24016469500,503000,503000,503000,502000,26
|
|
20230802,130000,24003394500,502000,503000,503000,502000,39
|
|
20230802,125900,23983787500,503000,502000,503000,502000,30
|
|
20230802,125800,23968705500,503000,503000,503000,502000,33
|
|
20230802,125700,23952114500,503000,502000,503000,502000,43
|
|
20230802,125600,23930496500,503000,503000,503000,502000,33
|
|
20230802,125500,23913898500,503000,503000,503000,502000,22
|
|
20230802,125400,23902834500,503000,503000,503000,502000,36
|
|
20230802,125300,23884738500,502000,502000,503000,501000,334
|
|
20230802,125200,23717057500,502000,501000,502000,501000,21
|
|
20230802,125100,23706522500,501000,501000,502000,501000,13
|
|
20230802,125000,23700007500,501000,501000,502000,501000,5
|
|
20230802,124900,23697501500,501000,501000,501000,501000,19
|
|
20230802,124800,23687982500,502000,501000,502000,501000,27
|
|
20230802,124700,23674454500,501000,502000,502000,501000,510
|
|
20230802,124600,23418930500,502000,502000,502000,501000,24
|
|
20230802,124500,23406887500,502000,501000,502000,501000,30
|
|
20230802,124400,23391840500,502000,501000,502000,501000,20
|
|
20230802,124300,23381803500,502000,502000,502000,501000,28
|
|
20230802,124200,23367758500,502000,502000,502000,501000,28
|
|
20230802,124100,23353715500,501000,502000,502000,501000,141
|
|
20230802,124000,23283072500,501000,502000,502000,501000,25
|
|
20230802,123900,23270538500,501000,501000,501000,501000,17
|
|
20230802,123800,23262021500,501000,502000,502000,501000,12
|
|
20230802,123700,23256002500,502000,502000,502000,502000,207
|
|
20230802,123600,23152088500,502000,502000,503000,502000,184
|
|
20230802,123500,23059701500,503000,503000,503000,502000,19
|
|
20230802,123400,23050146500,503000,502000,503000,502000,4
|
|
20230802,123300,23048136500,502000,503000,503000,502000,32
|
|
20230802,123200,23032045500,503000,503000,503000,502000,61
|
|
20230802,123100,23001381500,503000,503000,503000,502000,33
|
|
20230802,123000,22984787500,503000,503000,504000,503000,739
|
|
20230802,122900,22613068500,503000,503000,503000,502000,41
|
|
20230802,122800,22592447500,503000,503000,503000,502000,29
|
|
20230802,122700,22577862500,503000,503000,503000,502000,19
|
|
20230802,122600,22568306500,502000,502000,502000,502000,17
|
|
20230802,122500,22559772500,502000,503000,503000,502000,15
|
|
20230802,122400,22552232500,503000,502000,503000,502000,27
|
|
20230802,122300,22538662500,502000,502000,503000,502000,127
|
|
20230802,122200,22474895500,502000,502000,502000,501000,61
|
|
20230802,122100,22444275500,501000,502000,502000,501000,57
|
|
20230802,122000,22415664500,502000,502000,502000,501000,88
|
|
20230802,121900,22371491500,502000,501000,502000,501000,46
|
|
20230802,121800,22348407500,501000,502000,502000,501000,143
|
|
20230802,121700,22276627500,503000,503000,503000,502000,9
|
|
20230802,121600,22272105500,502000,502000,503000,502000,72
|
|
20230802,121500,22235955500,503000,503000,503000,502000,63
|
|
20230802,121400,22204271500,502000,502000,503000,502000,11
|
|
20230802,121300,22198743500,503000,502000,503000,502000,30
|
|
20230802,121200,22183677500,502000,502000,503000,502000,23
|
|
20230802,121100,22172130500,502000,502000,502000,502000,24
|
|
20230802,121000,22160082500,503000,503000,503000,502000,15
|
|
20230802,120900,22152550500,502000,503000,503000,502000,16
|
|
20230802,120800,22144516500,502000,502000,502000,502000,31
|
|
20230802,120700,22128954500,502000,502000,502000,502000,11
|
|
20230802,120600,22123432500,502000,502000,502000,502000,88
|
|
20230802,120500,22079256500,502000,502000,503000,502000,54
|
|
20230802,120400,22052139500,502000,502000,502000,502000,24
|
|
20230802,120300,22040091500,502000,502000,503000,502000,17
|
|
20230802,120200,22031553500,502000,502000,502000,502000,21
|
|
20230802,120100,22021011500,503000,502000,503000,502000,16
|
|
20230802,120000,22012976500,502000,503000,503000,501000,121
|
|
20230802,115900,21952234500,503000,502000,503000,501000,8
|
|
20230802,115800,21948220500,502000,503000,503000,502000,514
|
|
20230802,115700,21690189500,503000,503000,503000,502000,85
|
|
20230802,115600,21647478500,503000,502000,503000,502000,5
|
|
20230802,115500,21644967500,503000,502000,503000,502000,148
|
|
20230802,115400,21570647500,502000,503000,503000,502000,42
|
|
20230802,115300,21549539500,503000,502000,503000,502000,40
|
|
20230802,115200,21529446500,503000,502000,503000,502000,87
|
|
20230802,115100,21485748500,502000,503000,503000,502000,25
|
|
20230802,115000,21473188500,503000,502000,503000,502000,15
|
|
20230802,114900,21465650500,502000,502000,502000,502000,15
|
|
20230802,114800,21458120500,503000,502000,503000,502000,16
|
|
20230802,114700,21450085500,503000,502000,503000,502000,27
|
|
20230802,114600,21436522500,502000,503000,503000,502000,22
|
|
20230802,114500,21425458500,503000,502000,503000,502000,87
|
|
20230802,114400,21381772500,503000,502000,503000,502000,18
|
|
20230802,114300,21372735500,502000,502000,503000,502000,20
|
|
20230802,114200,21362694500,503000,503000,503000,502000,892
|
|
20230802,114100,20914837500,504000,503000,504000,502000,216
|
|
20230802,114000,20806216500,502000,503000,503000,502000,127
|
|
20230802,113900,20742338500,503000,503000,505000,502000,589
|
|
20230802,113800,20445860500,502000,503000,503000,502000,15
|
|
20230802,113700,20438329500,502000,502000,503000,502000,23
|
|
20230802,113600,20426776500,502000,502000,503000,502000,34
|
|
20230802,113500,20409700500,502000,502000,503000,502000,16
|
|
20230802,113400,20401662500,502000,503000,503000,502000,12
|
|
20230802,113300,20395636500,502000,503000,503000,502000,236
|
|
20230802,113200,20277068500,502000,502000,503000,502000,20
|
|
20230802,113100,20267027500,502000,502000,502000,502000,67
|
|
20230802,113000,20233393500,503000,503000,503000,501000,68
|
|
20230802,112900,20199209500,502000,502000,503000,501000,61
|
|
20230802,112800,20168587500,501000,501000,503000,501000,179
|
|
20230802,112700,20078746500,501000,502000,502000,501000,355
|
|
20230802,112600,19900545500,502000,503000,503000,502000,312
|
|
20230802,112500,19743635500,502000,502000,503000,502000,73
|
|
20230802,112400,19706920500,503000,503000,504000,503000,116
|
|
20230802,112300,19648571500,503000,503000,503000,503000,76
|
|
20230802,112200,19610343500,503000,504000,504000,503000,421
|
|
20230802,112100,19398523500,504000,504000,504000,503000,132
|
|
20230802,112000,19332049500,504000,504000,505000,503000,79
|
|
20230802,111900,19292286500,505000,504000,505000,504000,235
|
|
20230802,111800,19173822500,504000,505000,505000,504000,127
|
|
20230802,111700,19109765500,505000,506000,506000,505000,166
|
|
20230802,111600,19025934500,506000,506000,506000,505000,79
|
|
20230802,111500,18986035500,506000,505000,506000,505000,123
|
|
20230802,111400,18923919500,506000,505000,506000,505000,115
|
|
20230802,111300,18865826500,505000,506000,506000,505000,98
|
|
20230802,111200,18816317500,506000,506000,506000,505000,129
|
|
20230802,111100,18751116500,505000,506000,506000,505000,80
|
|
20230802,111000,18710637500,507000,506000,507000,505000,189
|
|
20230802,110900,18615054500,506000,506000,506000,505000,94
|
|
20230802,110800,18567546500,505000,506000,507000,505000,57
|
|
20230802,110700,18538699500,507000,507000,507000,506000,95
|
|
20230802,110600,18490613500,507000,506000,507000,506000,148
|
|
20230802,110500,18415675500,507000,505000,507000,505000,524
|
|
20230802,110400,18150748500,505000,504000,505000,504000,114
|
|
20230802,110300,18093255500,505000,504000,505000,504000,59
|
|
20230802,110200,18063517500,504000,504000,505000,504000,72
|
|
20230802,110100,18027227500,505000,504000,505000,504000,68
|
|
20230802,110000,17992945500,504000,505000,505000,504000,92
|
|
20230802,105900,17946575500,505000,504000,505000,504000,37
|
|
20230802,105800,17927921500,504000,504000,505000,504000,33
|
|
20230802,105700,17911271500,504000,504000,504000,504000,9
|
|
20230802,105600,17906735500,504000,505000,505000,504000,199
|
|
20230802,105500,17806293500,505000,507000,507000,505000,361
|
|
20230802,105400,17623550500,506000,506000,507000,506000,68
|
|
20230802,105300,17589133500,506000,506000,507000,506000,44
|
|
20230802,105200,17566864500,507000,507000,507000,506000,60
|
|
20230802,105100,17536483500,506000,507000,507000,506000,36
|
|
20230802,105000,17518243500,507000,507000,507000,506000,34
|
|
20230802,104900,17501008500,507000,507000,507000,506000,27
|
|
20230802,104800,17487322500,507000,506000,507000,506000,119
|
|
20230802,104700,17427094500,506000,506000,506000,505000,34
|
|
20230802,104600,17409892500,506000,505000,506000,505000,214
|
|
20230802,104500,17301719500,505000,505000,505000,504000,118
|
|
20230802,104400,17242144500,505000,505000,505000,504000,29
|
|
20230802,104300,17227500500,504000,505000,505000,504000,52
|
|
20230802,104200,17201270500,504000,505000,505000,504000,42
|
|
20230802,104100,17180067500,505000,505000,505000,504000,33
|
|
20230802,104000,17163408500,505000,505000,505000,504000,27
|
|
20230802,103900,17149777500,504000,505000,505000,504000,23
|
|
20230802,103800,17138168500,505000,504000,505000,504000,32
|
|
20230802,103700,17122024500,504000,504000,505000,504000,39
|
|
20230802,103600,17102363500,505000,505000,505000,504000,23
|
|
20230802,103500,17090753500,504000,504000,505000,504000,56
|
|
20230802,103400,17062525500,504000,504000,505000,504000,63
|
|
20230802,103300,17030771500,504000,504000,505000,504000,11
|
|
20230802,103200,17025221500,504000,504000,504000,504000,73
|
|
20230802,103100,16988429500,504000,506000,506000,504000,222
|
|
20230802,103000,16876334500,505000,505000,506000,505000,28
|
|
20230802,102900,16862186500,506000,506000,506000,505000,52
|
|
20230802,102800,16835909500,506000,506000,506000,505000,19
|
|
20230802,102700,16826296500,506000,506000,506000,505000,201
|
|
20230802,102600,16724765500,506000,506000,506000,505000,24
|
|
20230802,102500,16712624500,506000,505000,506000,505000,44
|
|
20230802,102400,16690403500,506000,506000,506000,505000,45
|
|
20230802,102300,16667636500,506000,506000,506000,506000,120
|
|
20230802,102200,16606916500,506000,506000,507000,506000,81
|
|
20230802,102100,16565908500,506000,506000,507000,506000,231
|
|
20230802,102000,16449018500,506000,507000,508000,506000,658
|
|
20230802,101900,16115425500,507000,507000,508000,506000,471
|
|
20230802,101800,15876594500,506000,507000,507000,506000,165
|
|
20230802,101700,15792943500,507000,507000,507000,506000,123
|
|
20230802,101600,15730587500,507000,507000,507000,506000,27
|
|
20230802,101500,15716905500,507000,507000,507000,506000,49
|
|
20230802,101400,15692072500,507000,507000,507000,506000,160
|
|
20230802,101300,15611065500,507000,506000,507000,506000,80
|
|
20230802,101200,15570508500,507000,507000,507000,506000,130
|
|
20230802,101100,15504621500,507000,507000,507000,506000,53
|
|
20230802,101000,15477775500,506000,507000,507000,506000,19
|
|
20230802,100900,15468154500,507000,507000,507000,507000,351
|
|
20230802,100800,15290197500,506000,507000,507000,506000,22
|
|
20230802,100700,15279051500,507000,507000,507000,506000,149
|
|
20230802,100600,15203512500,507000,507000,507000,506000,54
|
|
20230802,100500,15176173500,507000,506000,507000,506000,216
|
|
20230802,100400,15066796500,506000,506000,507000,505000,296
|
|
20230802,100300,14917047500,506000,505000,506000,505000,119
|
|
20230802,100200,14856926500,506000,505000,506000,505000,65
|
|
20230802,100100,14824040500,506000,506000,506000,505000,55
|
|
20230802,100000,14796242500,506000,506000,506000,505000,116
|
|
20230802,095900,14737641500,506000,506000,506000,505000,26
|
|
20230802,095800,14724492500,505000,505000,506000,505000,48
|
|
20230802,095700,14700228500,506000,506000,506000,505000,39
|
|
20230802,095600,14680497500,505000,506000,506000,505000,230
|
|
20230802,095500,14564129500,507000,507000,508000,506000,262
|
|
20230802,095400,14431316500,508000,506000,508000,506000,636
|
|
20230802,095300,14108865500,506000,506000,507000,506000,35
|
|
20230802,095200,14091154500,506000,506000,507000,506000,75
|
|
20230802,095100,14053201500,507000,507000,508000,506000,136
|
|
20230802,095000,13984258500,507000,507000,508000,507000,305
|
|
20230802,094900,13829609500,507000,507000,508000,506000,347
|
|
20230802,094800,13653675500,507000,508000,508000,507000,134
|
|
20230802,094700,13585714500,508000,508000,509000,508000,270
|
|
20230802,094600,13448550500,509000,510000,510000,509000,198
|
|
20230802,094500,13347759500,509000,511000,511000,509000,75
|
|
20230802,094400,13309498500,512000,512000,512000,511000,229
|
|
20230802,094300,13192347500,512000,509000,513000,509000,968
|
|
20230802,094200,12697272500,509000,508000,509000,508000,64
|
|
20230802,094100,12664707500,508000,509000,509000,508000,241
|
|
20230802,094000,12542054500,509000,509000,509000,508000,166
|
|
20230802,093900,12457606500,509000,509000,510000,509000,131
|
|
20230802,093800,12390923500,509000,509000,510000,509000,319
|
|
20230802,093700,12228488500,510000,509000,510000,508000,417
|
|
20230802,093600,12016258500,509000,508000,509000,508000,173
|
|
20230802,093500,11928322500,508000,508000,509000,507000,123
|
|
20230802,093400,11865843500,508000,508000,509000,507000,203
|
|
20230802,093300,11762710500,508000,508000,508000,507000,49
|
|
20230802,093200,11737819500,508000,508000,508000,507000,67
|
|
20230802,093100,11703801500,508000,508000,508000,507000,143
|
|
20230802,093000,11631282500,508000,509000,509000,507000,125
|
|
20230802,092900,11567786500,509000,509000,509000,508000,33
|
|
20230802,092800,11551015500,509000,508000,509000,507000,327
|
|
20230802,092700,11384869500,508000,507000,508000,506000,147
|
|
20230802,092600,11310314500,506000,507000,508000,506000,202
|
|
20230802,092500,11207910500,507000,505000,507000,504000,381
|
|
20230802,092400,11015334500,505000,504000,506000,504000,177
|
|
20230802,092300,10926023500,504000,504000,504000,502000,340
|
|
20230802,092200,10755090500,504000,505000,506000,504000,318
|
|
20230802,092100,10594579500,506000,506000,506000,505000,226
|
|
20230802,092000,10480275500,505000,509000,509000,505000,512
|
|
20230802,091900,10220832500,509000,510000,510000,508000,713
|
|
20230802,091800,9857618500,511000,515000,515000,510000,621
|
|
20230802,091700,9539220500,514000,516000,516000,514000,884
|
|
20230802,091600,9083684500,516000,514000,517000,512000,850
|
|
20230802,091500,8645848500,514000,511000,514000,510000,593
|
|
20230802,091400,8342166500,511000,516000,516000,511000,1066
|
|
20230802,091300,7794627500,516000,516000,520000,514000,2595
|
|
20230802,091200,6451535500,514000,513000,515000,513000,1722
|
|
20230802,091100,5566419500,513000,511000,515000,510000,2170
|
|
20230802,091000,4453527500,511000,508000,511000,507000,1717
|
|
20230802,090900,3578564500,507000,503000,507000,503000,1515
|
|
20230802,090800,2813177500,503000,503000,504000,503000,211
|
|
20230802,090700,2707021500,503000,503000,504000,503000,507
|
|
20230802,090600,2451950500,503000,503000,504000,502000,307
|
|
20230802,090500,2297583500,501000,504000,504000,501000,400
|
|
20230802,090400,2096651500,504000,503000,504000,502000,345
|
|
20230802,090300,1923134500,503000,504000,504000,502000,342
|
|
20230802,090200,1751092500,504000,504000,506000,503000,1402
|
|
20230802,090100,1043372500,503000,502000,504000,501000,938
|
|
20230802,090000,572117500,504000,501000,504000,500000,1126
|