631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,192800,725789765,3170,3170,3170,3170,7115
|
|
20230803,192700,725789765,3170,3170,3170,3170,0
|
|
20230803,192600,725789765,3170,3170,3170,3170,0
|
|
20230803,192500,725789765,3170,3170,3170,3170,0
|
|
20230803,192400,725789765,3170,3170,3170,3170,0
|
|
20230803,192300,725789765,3170,3170,3170,3170,0
|
|
20230803,192200,725789765,3170,3170,3170,3170,0
|
|
20230803,192100,725789765,3170,3170,3170,3170,0
|
|
20230803,192000,725789765,3170,3170,3170,3170,0
|
|
20230803,191900,725789765,3170,3170,3170,3170,0
|
|
20230803,191800,725789765,3170,3170,3170,3170,0
|
|
20230803,191700,725789765,3170,3170,3170,3170,0
|
|
20230803,191600,725789765,3170,3170,3170,3170,0
|
|
20230803,191500,725789765,3170,3170,3170,3170,0
|
|
20230803,191400,725789765,3170,3170,3170,3170,0
|
|
20230803,191300,725789765,3170,3170,3170,3170,0
|
|
20230803,191200,725789765,3170,3170,3170,3170,0
|
|
20230803,191100,725789765,3170,3170,3170,3170,0
|
|
20230803,191000,725789765,3170,3170,3170,3170,0
|
|
20230803,190900,725789765,3170,3170,3170,3170,0
|
|
20230803,190800,725789765,3170,3170,3170,3170,0
|
|
20230803,190700,725789765,3170,3170,3170,3170,0
|
|
20230803,190600,725789765,3170,3170,3170,3170,0
|
|
20230803,190500,725789765,3170,3170,3170,3170,0
|
|
20230803,190400,725789765,3170,3170,3170,3170,0
|
|
20230803,190300,725789765,3170,3170,3170,3170,0
|
|
20230803,190200,725789765,3170,3170,3170,3170,0
|
|
20230803,190100,725789765,3170,3170,3170,3170,0
|
|
20230803,190000,725789765,3170,3170,3170,3170,0
|
|
20230803,185900,725789765,3170,3170,3170,3170,0
|
|
20230803,185800,725789765,3170,3170,3170,3170,7115
|
|
20230803,185700,725789765,3170,3170,3170,3170,0
|
|
20230803,185600,725789765,3170,3170,3170,3170,0
|
|
20230803,185500,725789765,3170,3170,3170,3170,0
|
|
20230803,185400,725789765,3170,3170,3170,3170,0
|
|
20230803,185300,725789765,3170,3170,3170,3170,0
|
|
20230803,185200,725789765,3170,3170,3170,3170,0
|
|
20230803,185100,725789765,3170,3170,3170,3170,0
|
|
20230803,185000,725789765,3170,3170,3170,3170,0
|
|
20230803,184900,725789765,3170,3170,3170,3170,0
|
|
20230803,184800,725789765,3170,3170,3170,3170,0
|
|
20230803,184700,725789765,3170,3170,3170,3170,0
|
|
20230803,184600,725789765,3170,3170,3170,3170,0
|
|
20230803,184500,725789765,3170,3170,3170,3170,0
|
|
20230803,184400,725789765,3170,3170,3170,3170,0
|
|
20230803,184300,725789765,3170,3170,3170,3170,0
|
|
20230803,184200,725789765,3170,3170,3170,3170,0
|
|
20230803,184100,725789765,3170,3170,3170,3170,0
|
|
20230803,184000,725789765,3170,3170,3170,3170,0
|
|
20230803,183900,725789765,3170,3170,3170,3170,0
|
|
20230803,183800,725789765,3170,3170,3170,3170,0
|
|
20230803,183700,725789765,3170,3170,3170,3170,0
|
|
20230803,183600,725789765,3170,3170,3170,3170,0
|
|
20230803,183500,725789765,3170,3170,3170,3170,0
|
|
20230803,183400,725789765,3170,3170,3170,3170,0
|
|
20230803,183300,725789765,3170,3170,3170,3170,0
|
|
20230803,183200,725789765,3170,3170,3170,3170,0
|
|
20230803,183100,725789765,3170,3170,3170,3170,0
|
|
20230803,183000,725789765,3170,3170,3170,3170,0
|
|
20230803,182900,725789765,3170,3170,3170,3170,0
|
|
20230803,182800,725789765,3170,3170,3170,3170,7115
|
|
20230803,182700,725789765,3170,3170,3170,3170,0
|
|
20230803,182600,725789765,3170,3170,3170,3170,0
|
|
20230803,182500,725789765,3170,3170,3170,3170,0
|
|
20230803,182400,725789765,3170,3170,3170,3170,0
|
|
20230803,182300,725789765,3170,3170,3170,3170,0
|
|
20230803,182200,725789765,3170,3170,3170,3170,0
|
|
20230803,182100,725789765,3170,3170,3170,3170,0
|
|
20230803,182000,725789765,3170,3170,3170,3170,0
|
|
20230803,181900,725789765,3170,3170,3170,3170,0
|
|
20230803,181800,725789765,3170,3170,3170,3170,0
|
|
20230803,181700,725789765,3170,3170,3170,3170,0
|
|
20230803,181600,725789765,3170,3170,3170,3170,0
|
|
20230803,181500,725789765,3170,3170,3170,3170,0
|
|
20230803,181400,725789765,3170,3170,3170,3170,0
|
|
20230803,181300,725789765,3170,3170,3170,3170,0
|
|
20230803,181200,725789765,3170,3170,3170,3170,0
|
|
20230803,181100,725789765,3170,3170,3170,3170,0
|
|
20230803,181000,725789765,3170,3170,3170,3170,0
|
|
20230803,180900,725789765,3170,3170,3170,3170,0
|
|
20230803,180800,725789765,3170,3170,3170,3170,0
|
|
20230803,180700,725789765,3170,3170,3170,3170,0
|
|
20230803,180600,725789765,3170,3170,3170,3170,0
|
|
20230803,180500,725789765,3170,3170,3170,3170,0
|
|
20230803,180400,725789765,3170,3170,3170,3170,0
|
|
20230803,180300,725789765,3170,3170,3170,3170,0
|
|
20230803,180200,725789765,3170,3170,3170,3170,0
|
|
20230803,180100,725789765,3170,3170,3170,3170,0
|
|
20230803,180000,725789765,3170,3170,3170,3170,0
|
|
20230803,175900,725789765,3170,3170,3170,3170,0
|
|
20230803,175800,725789765,3170,3170,3170,3170,7115
|
|
20230803,175700,725789765,3170,3170,3170,3170,0
|
|
20230803,175600,725789765,3170,3170,3170,3170,0
|
|
20230803,175500,725789765,3170,3170,3170,3170,0
|
|
20230803,175400,725789765,3170,3170,3170,3170,0
|
|
20230803,175300,725789765,3170,3170,3170,3170,0
|
|
20230803,175200,725789765,3170,3170,3170,3170,0
|
|
20230803,175100,725789765,3170,3170,3170,3170,0
|
|
20230803,175000,725789765,3170,3170,3170,3170,0
|
|
20230803,174900,725789765,3170,3170,3170,3170,0
|
|
20230803,174800,725789765,3170,3170,3170,3170,0
|
|
20230803,174700,725789765,3170,3170,3170,3170,0
|
|
20230803,174600,725789765,3170,3170,3170,3170,0
|
|
20230803,174500,725789765,3170,3170,3170,3170,0
|
|
20230803,174400,725789765,3170,3170,3170,3170,0
|
|
20230803,174300,725789765,3170,3170,3170,3170,0
|
|
20230803,174200,725789765,3170,3170,3170,3170,0
|
|
20230803,174100,725789765,3170,3170,3170,3170,0
|
|
20230803,174000,725789765,3170,3170,3170,3170,0
|
|
20230803,173900,725789765,3170,3170,3170,3170,0
|
|
20230803,173800,725789765,3170,3170,3170,3170,0
|
|
20230803,173700,725789765,3170,3170,3170,3170,0
|
|
20230803,173600,725789765,3170,3170,3170,3170,0
|
|
20230803,173500,725789765,3170,3170,3170,3170,0
|
|
20230803,173400,725789765,3170,3170,3170,3170,0
|
|
20230803,173300,725789765,3170,3170,3170,3170,0
|
|
20230803,173200,725789765,3170,3170,3170,3170,0
|
|
20230803,173100,725789765,3170,3170,3170,3170,0
|
|
20230803,173000,725789765,3170,3170,3170,3170,0
|
|
20230803,172900,725789765,3170,3170,3170,3170,0
|
|
20230803,172800,725789765,3170,3170,3170,3170,7115
|
|
20230803,172700,725789765,3170,3170,3170,3170,0
|
|
20230803,172600,725789765,3170,3170,3170,3170,0
|
|
20230803,172500,725789765,3170,3170,3170,3170,0
|
|
20230803,172400,725789765,3170,3170,3170,3170,0
|
|
20230803,172300,725789765,3170,3170,3170,3170,0
|
|
20230803,172200,725789765,3170,3170,3170,3170,0
|
|
20230803,172100,725789765,3170,3170,3170,3170,0
|
|
20230803,172000,725789765,3170,3170,3170,3170,0
|
|
20230803,171900,725789765,3170,3170,3170,3170,0
|
|
20230803,171800,725789765,3170,3170,3170,3170,0
|
|
20230803,171700,725789765,3170,3170,3170,3170,0
|
|
20230803,171600,725789765,3170,3170,3170,3170,0
|
|
20230803,171500,725789765,3170,3170,3170,3170,0
|
|
20230803,171400,725789765,3170,3170,3170,3170,0
|
|
20230803,171300,725789765,3170,3170,3170,3170,0
|
|
20230803,171200,725789765,3170,3170,3170,3170,0
|
|
20230803,171100,725789765,3170,3170,3170,3170,0
|
|
20230803,171000,725789765,3170,3170,3170,3170,0
|
|
20230803,170900,725789765,3170,3170,3170,3170,0
|
|
20230803,170800,725789765,3170,3170,3170,3170,0
|
|
20230803,170700,725789765,3170,3170,3170,3170,0
|
|
20230803,170600,725789765,3170,3170,3170,3170,0
|
|
20230803,170500,725789765,3170,3170,3170,3170,0
|
|
20230803,170400,725789765,3170,3170,3170,3170,0
|
|
20230803,170300,725789765,3170,3170,3170,3170,0
|
|
20230803,170200,725789765,3170,3170,3170,3170,0
|
|
20230803,170100,725789765,3170,3170,3170,3170,0
|
|
20230803,170000,725789765,3170,3170,3170,3170,0
|
|
20230803,165900,725789765,3170,3170,3170,3170,0
|
|
20230803,165800,725789765,3170,3170,3170,3170,7115
|
|
20230803,165700,725789765,3170,3170,3170,3170,0
|
|
20230803,165600,725789765,3170,3170,3170,3170,0
|
|
20230803,165500,725789765,3170,3170,3170,3170,0
|
|
20230803,165400,725789765,3170,3170,3170,3170,0
|
|
20230803,165300,725789765,3170,3170,3170,3170,0
|
|
20230803,165200,725789765,3170,3170,3170,3170,0
|
|
20230803,165100,725789765,3170,3170,3170,3170,0
|
|
20230803,165000,725789765,3170,3170,3170,3170,0
|
|
20230803,164900,725789765,3170,3170,3170,3170,0
|
|
20230803,164800,725789765,3170,3170,3170,3170,0
|
|
20230803,164700,725789765,3170,3170,3170,3170,0
|
|
20230803,164600,725789765,3170,3170,3170,3170,0
|
|
20230803,164500,725789765,3170,3170,3170,3170,0
|
|
20230803,164400,725789765,3170,3170,3170,3170,0
|
|
20230803,164300,725789765,3170,3170,3170,3170,0
|
|
20230803,164200,725789765,3170,3170,3170,3170,0
|
|
20230803,164100,725789765,3170,3170,3170,3170,0
|
|
20230803,164000,725789765,3170,3170,3170,3170,0
|
|
20230803,163900,725789765,3170,3170,3170,3170,0
|
|
20230803,163800,725789765,3170,3170,3170,3170,0
|
|
20230803,163700,725789765,3170,3170,3170,3170,0
|
|
20230803,163600,725789765,3170,3170,3170,3170,0
|
|
20230803,163500,725789765,3170,3170,3170,3170,0
|
|
20230803,163400,725789765,3170,3170,3170,3170,0
|
|
20230803,163300,725789765,3170,3170,3170,3170,0
|
|
20230803,163200,725789765,3170,3170,3170,3170,0
|
|
20230803,163100,725789765,3170,3170,3170,3170,0
|
|
20230803,163000,725789765,3170,3170,3170,3170,0
|
|
20230803,162900,725789765,3170,3170,3170,3170,0
|
|
20230803,162800,725789765,3170,3170,3170,3170,7115
|
|
20230803,162700,725789765,3170,3170,3170,3170,0
|
|
20230803,162600,725789765,3170,3170,3170,3170,0
|
|
20230803,162500,725789765,3170,3170,3170,3170,0
|
|
20230803,162400,725789765,3170,3170,3170,3170,0
|
|
20230803,162300,725789765,3170,3170,3170,3170,0
|
|
20230803,162200,725789765,3170,3170,3170,3170,0
|
|
20230803,162100,725789765,3170,3170,3170,3170,0
|
|
20230803,162000,725789765,3170,3170,3170,3170,0
|
|
20230803,161900,725789765,3170,3170,3170,3170,0
|
|
20230803,161800,725789765,3170,3170,3170,3170,0
|
|
20230803,161700,725789765,3170,3170,3170,3170,0
|
|
20230803,161600,725789765,3170,3170,3170,3170,0
|
|
20230803,161500,725789765,3170,3170,3170,3170,0
|
|
20230803,161400,725789765,3170,3170,3170,3170,0
|
|
20230803,161300,725789765,3170,3170,3170,3170,0
|
|
20230803,161200,725789765,3170,3170,3170,3170,0
|
|
20230803,161100,725789765,3170,3170,3170,3170,0
|
|
20230803,161000,725789765,3170,3170,3170,3170,0
|
|
20230803,160900,725789765,3170,3170,3170,3170,0
|
|
20230803,160800,725789765,3170,3170,3170,3170,0
|
|
20230803,160700,725789765,3170,3170,3170,3170,0
|
|
20230803,160600,725789765,3170,3170,3170,3170,0
|
|
20230803,160500,725789765,3170,3170,3170,3170,0
|
|
20230803,160400,725789765,3170,3170,3170,3170,0
|
|
20230803,160300,725789765,3170,3170,3170,3170,0
|
|
20230803,160200,725789765,3170,3170,3170,3170,0
|
|
20230803,160100,725789765,3170,3170,3170,3170,0
|
|
20230803,160000,725789765,3170,3170,3170,3170,0
|
|
20230803,155900,725789765,3170,3170,3170,3170,0
|
|
20230803,155800,725789765,3170,3170,3170,3170,7115
|
|
20230803,155700,725789765,3170,3170,3170,3170,0
|
|
20230803,155600,725789765,3170,3170,3170,3170,0
|
|
20230803,155500,725789765,3170,3170,3170,3170,0
|
|
20230803,155400,725789765,3170,3170,3170,3170,0
|
|
20230803,155300,725789765,3170,3170,3170,3170,0
|
|
20230803,155200,725789765,3170,3170,3170,3170,0
|
|
20230803,155100,725789765,3170,3170,3170,3170,0
|
|
20230803,155000,725789765,3170,3170,3170,3170,0
|
|
20230803,154900,725789765,3170,3170,3170,3170,0
|
|
20230803,154800,725789765,3170,3170,3170,3170,0
|
|
20230803,154700,725789765,3170,3170,3170,3170,0
|
|
20230803,154600,725789765,3170,3170,3170,3170,0
|
|
20230803,154500,725789765,3170,3170,3170,3170,0
|
|
20230803,154400,725789765,3170,3170,3170,3170,0
|
|
20230803,154300,725789765,3170,3170,3170,3170,0
|
|
20230803,154200,725789765,3170,3170,3170,3170,0
|
|
20230803,154100,725789765,3170,3170,3170,3170,0
|
|
20230803,154000,725789765,3170,3170,3170,3170,0
|
|
20230803,153900,725789765,3170,3170,3170,3170,0
|
|
20230803,153800,725789765,3170,3170,3170,3170,0
|
|
20230803,153700,725789765,3170,3170,3170,3170,0
|
|
20230803,153600,725789765,3170,3170,3170,3170,0
|
|
20230803,153500,725789765,3170,3170,3170,3170,0
|
|
20230803,153400,725789765,3170,3170,3170,3170,0
|
|
20230803,153300,725789765,3170,3170,3170,3170,0
|
|
20230803,153200,725789765,3170,3170,3170,3170,0
|
|
20230803,153100,725789765,3170,3170,3170,3170,0
|
|
20230803,153000,725789765,3170,3170,3170,3170,7115
|
|
20230803,152900,703235215,3155,3155,3155,3155,0
|
|
20230803,152800,703235215,3155,3155,3155,3155,0
|
|
20230803,152700,703235215,3155,3155,3155,3155,0
|
|
20230803,152600,703235215,3155,3155,3155,3155,0
|
|
20230803,152500,703235215,3155,3155,3155,3155,0
|
|
20230803,152400,703235215,3155,3155,3155,3155,0
|
|
20230803,152300,703235215,3155,3155,3155,3155,0
|
|
20230803,152200,703235215,3155,3155,3155,3155,0
|
|
20230803,152100,703235215,3155,3155,3155,3155,0
|
|
20230803,152000,703235215,3155,3155,3155,3155,0
|
|
20230803,151900,703235215,3155,3165,3165,3155,4049
|
|
20230803,151800,690446410,3160,3175,3210,3160,10905
|
|
20230803,151700,655824970,3175,3195,3195,3175,302
|
|
20230803,151600,654866080,3195,3195,3195,3195,20
|
|
20230803,151500,654802180,3195,3165,3195,3165,302
|
|
20230803,151400,653846320,3165,3175,3175,3160,5600
|
|
20230803,151300,636142270,3170,3175,3175,3170,1100
|
|
20230803,151200,632653190,3185,3200,3200,3185,527
|
|
20230803,151100,630974290,3200,3190,3200,3170,11449
|
|
20230803,151000,594599425,3190,3190,3190,3185,2040
|
|
20230803,150900,588094820,3185,3185,3185,3185,1098
|
|
20230803,150800,584597690,3185,3195,3195,3185,2150
|
|
20230803,150700,577745795,3195,3185,3195,3185,620
|
|
20230803,150600,575766895,3190,3205,3205,3185,7610
|
|
20230803,150500,551486505,3200,3220,3220,3200,4545
|
|
20230803,150400,536941200,3205,3210,3210,3205,2218
|
|
20230803,150300,529822995,3210,3220,3220,3210,100
|
|
20230803,150200,529501795,3210,3210,3210,3210,0
|
|
20230803,150100,529501795,3210,3210,3210,3210,229
|
|
20230803,150000,528766705,3210,3220,3220,3210,1946
|
|
20230803,145900,522503335,3225,3230,3230,3225,2311
|
|
20230803,145800,515049395,3230,3230,3230,3230,0
|
|
20230803,145700,515049395,3230,3230,3230,3230,5
|
|
20230803,145600,515033245,3230,3230,3230,3230,45
|
|
20230803,145500,514887895,3230,3225,3230,3225,55
|
|
20230803,145400,514710295,3230,3230,3230,3230,53
|
|
20230803,145300,514539105,3235,3235,3235,3235,0
|
|
20230803,145200,514539105,3235,3235,3235,3235,174
|
|
20230803,145100,513976215,3230,3230,3230,3230,125
|
|
20230803,145000,513572465,3230,3230,3230,3230,25
|
|
20230803,144900,513491715,3230,3230,3230,3230,0
|
|
20230803,144800,513491715,3230,3230,3230,3230,10
|
|
20230803,144700,513459415,3230,3230,3230,3230,4
|
|
20230803,144600,513446495,3230,3230,3230,3230,0
|
|
20230803,144500,513446495,3230,3230,3230,3230,1
|
|
20230803,144400,513443265,3225,3230,3230,3225,20
|
|
20230803,144300,513378700,3230,3230,3235,3230,3
|
|
20230803,144200,513369005,3230,3230,3230,3230,10
|
|
20230803,144100,513336705,3235,3230,3235,3230,69
|
|
20230803,144000,513113830,3240,3235,3240,3235,349
|
|
20230803,143900,511984615,3235,3235,3235,3235,1
|
|
20230803,143800,511981380,3235,3235,3235,3235,4
|
|
20230803,143700,511968440,3235,3230,3235,3230,12
|
|
20230803,143600,511929670,3230,3235,3235,3230,39
|
|
20230803,143500,511803525,3230,3230,3230,3230,1
|
|
20230803,143400,511800295,3230,3230,3230,3230,256
|
|
20230803,143300,510973415,3230,3225,3230,3225,4744
|
|
20230803,143200,495659475,3220,3220,3220,3220,0
|
|
20230803,143100,495659475,3220,3220,3220,3220,0
|
|
20230803,143000,495659475,3220,3220,3220,3220,1
|
|
20230803,142900,495656255,3225,3225,3225,3225,6
|
|
20230803,142800,495636905,3225,3225,3225,3225,624
|
|
20230803,142700,493624505,3225,3225,3225,3225,35
|
|
20230803,142600,493511630,3225,3225,3225,3225,31
|
|
20230803,142500,493411655,3225,3225,3225,3225,5
|
|
20230803,142400,493395530,3225,3225,3225,3225,1
|
|
20230803,142300,493392305,3225,3225,3225,3225,484
|
|
20230803,142200,491831405,3225,3225,3225,3225,510
|
|
20230803,142100,490186655,3225,3225,3225,3225,0
|
|
20230803,142000,490186655,3225,3225,3225,3225,0
|
|
20230803,141900,490186655,3225,3225,3225,3225,0
|
|
20230803,141800,490186655,3225,3225,3225,3225,0
|
|
20230803,141700,490186655,3225,3225,3225,3225,0
|
|
20230803,141600,490186655,3225,3225,3225,3225,100
|
|
20230803,141500,489864155,3225,3230,3230,3225,1293
|
|
20230803,141400,485693980,3235,3235,3235,3235,0
|
|
20230803,141300,485693980,3235,3235,3235,3225,501
|
|
20230803,141200,484078205,3225,3230,3230,3225,2659
|
|
20230803,141100,475494635,3235,3230,3235,3230,6
|
|
20230803,141000,475475240,3240,3240,3240,3240,105
|
|
20230803,140900,475135040,3240,3240,3240,3240,0
|
|
20230803,140800,475135040,3240,3240,3240,3240,0
|
|
20230803,140700,475135040,3240,3240,3240,3240,0
|
|
20230803,140600,475135040,3240,3230,3240,3230,917
|
|
20230803,140500,472170295,3235,3235,3235,3225,2500
|
|
20230803,140400,464097785,3230,3230,3230,3230,128
|
|
20230803,140300,463684345,3225,3225,3225,3225,52
|
|
20230803,140200,463516645,3225,3225,3225,3225,1
|
|
20230803,140100,463513420,3230,3230,3230,3230,0
|
|
20230803,140000,463513420,3230,3230,3230,3230,97
|
|
20230803,135900,463200110,3230,3230,3230,3230,20
|
|
20230803,135800,463135510,3235,3235,3235,3235,0
|
|
20230803,135700,463135510,3235,3235,3235,3235,0
|
|
20230803,135600,463135510,3235,3235,3235,3235,0
|
|
20230803,135500,463135510,3235,3235,3235,3235,0
|
|
20230803,135400,463135510,3235,3235,3235,3235,0
|
|
20230803,135300,463135510,3235,3235,3235,3235,0
|
|
20230803,135200,463135510,3235,3235,3235,3235,0
|
|
20230803,135100,463135510,3235,3235,3235,3235,1
|
|
20230803,135000,463132275,3235,3235,3235,3235,500
|
|
20230803,134900,461514775,3235,3235,3235,3235,1
|
|
20230803,134800,461511540,3230,3230,3230,3230,499
|
|
20230803,134700,459899770,3230,3230,3230,3230,0
|
|
20230803,134600,459899770,3230,3230,3230,3230,0
|
|
20230803,134500,459899770,3230,3230,3230,3230,3
|
|
20230803,134400,459890080,3230,3230,3230,3230,0
|
|
20230803,134300,459890080,3230,3230,3230,3230,0
|
|
20230803,134200,459890080,3230,3230,3230,3230,1
|
|
20230803,134100,459886850,3225,3225,3225,3225,0
|
|
20230803,134000,459886850,3225,3225,3225,3225,0
|
|
20230803,133900,459886850,3225,3225,3225,3225,270
|
|
20230803,133800,459016100,3225,3225,3225,3225,0
|
|
20230803,133700,459016100,3225,3225,3225,3225,1
|
|
20230803,133600,459012875,3220,3220,3220,3220,94
|
|
20230803,133500,458710195,3230,3230,3230,3230,42
|
|
20230803,133400,458574535,3230,3230,3230,3230,49
|
|
20230803,133300,458416265,3230,3230,3230,3230,0
|
|
20230803,133200,458416265,3230,3230,3230,3230,0
|
|
20230803,133100,458416265,3230,3225,3230,3225,44
|
|
20230803,133000,458274150,3220,3220,3220,3220,0
|
|
20230803,132900,458274150,3220,3220,3220,3220,157
|
|
20230803,132800,457768610,3220,3220,3220,3220,8
|
|
20230803,132700,457742850,3225,3225,3225,3225,0
|
|
20230803,132600,457742850,3225,3225,3225,3225,5
|
|
20230803,132500,457726725,3230,3230,3230,3230,1
|
|
20230803,132400,457723495,3220,3220,3220,3220,0
|
|
20230803,132300,457723495,3220,3220,3220,3220,0
|
|
20230803,132200,457723495,3220,3220,3220,3220,0
|
|
20230803,132100,457723495,3220,3220,3220,3220,0
|
|
20230803,132000,457723495,3220,3220,3220,3220,0
|
|
20230803,131900,457723495,3220,3220,3220,3220,378
|
|
20230803,131800,456506335,3220,3220,3220,3220,30
|
|
20230803,131700,456409735,3220,3225,3230,3220,504
|
|
20230803,131600,454786840,3215,3215,3215,3215,0
|
|
20230803,131500,454786840,3215,3220,3220,3215,55
|
|
20230803,131400,454609765,3220,3220,3220,3220,10
|
|
20230803,131300,454577565,3220,3220,3220,3220,50
|
|
20230803,131200,454416565,3220,3220,3220,3220,11
|
|
20230803,131100,454381145,3215,3215,3215,3215,0
|
|
20230803,131000,454381145,3215,3215,3215,3215,0
|
|
20230803,130900,454381145,3215,3215,3215,3215,0
|
|
20230803,130800,454381145,3215,3215,3215,3215,3
|
|
20230803,130700,454371500,3220,3220,3220,3220,9
|
|
20230803,130600,454342520,3220,3220,3220,3220,1
|
|
20230803,130500,454339300,3215,3215,3215,3215,75
|
|
20230803,130400,454098175,3215,3215,3215,3215,0
|
|
20230803,130300,454098175,3215,3215,3215,3215,0
|
|
20230803,130200,454098175,3215,3215,3215,3215,0
|
|
20230803,130100,454098175,3215,3215,3215,3215,5
|
|
20230803,130000,454082100,3210,3215,3215,3210,423
|
|
20230803,125900,452724220,3215,3215,3215,3215,10
|
|
20230803,125800,452692070,3205,3205,3205,3205,0
|
|
20230803,125700,452692070,3205,3210,3210,3205,1285
|
|
20230803,125600,448573620,3210,3210,3210,3210,2000
|
|
20230803,125500,442153620,3215,3215,3215,3215,900
|
|
20230803,125400,439260120,3210,3210,3210,3210,2000
|
|
20230803,125300,432840120,3215,3215,3215,3215,0
|
|
20230803,125200,432840120,3215,3215,3215,3215,0
|
|
20230803,125100,432840120,3215,3215,3215,3215,0
|
|
20230803,125000,432840120,3215,3215,3215,3215,0
|
|
20230803,124900,432840120,3215,3215,3215,3215,1
|
|
20230803,124800,432836905,3215,3215,3215,3215,0
|
|
20230803,124700,432836905,3215,3215,3215,3215,0
|
|
20230803,124600,432836905,3215,3215,3215,3215,123
|
|
20230803,124500,432441460,3215,3215,3215,3215,29
|
|
20230803,124400,432348225,3215,3215,3215,3215,0
|
|
20230803,124300,432348225,3215,3215,3215,3215,5
|
|
20230803,124200,432332150,3225,3225,3225,3225,0
|
|
20230803,124100,432332150,3225,3225,3225,3225,0
|
|
20230803,124000,432332150,3225,3225,3225,3225,6
|
|
20230803,123900,432312800,3210,3210,3210,3210,0
|
|
20230803,123800,432312800,3210,3210,3210,3210,0
|
|
20230803,123700,432312800,3210,3210,3210,3210,139
|
|
20230803,123600,431866610,3215,3215,3215,3215,0
|
|
20230803,123500,431866610,3215,3215,3215,3215,0
|
|
20230803,123400,431866610,3215,3215,3215,3215,48
|
|
20230803,123300,431712290,3220,3220,3220,3220,5
|
|
20230803,123200,431696190,3225,3225,3225,3225,513
|
|
20230803,123100,430041765,3225,3225,3225,3225,5
|
|
20230803,123000,430025640,3225,3225,3225,3225,0
|
|
20230803,122900,430025640,3225,3225,3225,3225,0
|
|
20230803,122800,430025640,3225,3220,3225,3220,332
|
|
20230803,122700,428955600,3210,3210,3210,3210,0
|
|
20230803,122600,428955600,3210,3210,3210,3210,0
|
|
20230803,122500,428955600,3210,3210,3210,3210,1
|
|
20230803,122400,428952390,3210,3210,3210,3210,35
|
|
20230803,122300,428840040,3220,3220,3220,3220,0
|
|
20230803,122200,428840040,3220,3215,3220,3215,839
|
|
20230803,122100,426142640,3200,3200,3200,3200,130
|
|
20230803,122000,425726640,3200,3205,3205,3200,1000
|
|
20230803,121900,422525710,3205,3205,3205,3205,0
|
|
20230803,121800,422525710,3205,3205,3205,3205,128
|
|
20230803,121700,422115470,3200,3200,3200,3200,0
|
|
20230803,121600,422115470,3200,3200,3200,3200,1
|
|
20230803,121500,422112270,3200,3200,3200,3200,0
|
|
20230803,121400,422112270,3200,3200,3200,3200,770
|
|
20230803,121300,419648270,3205,3205,3205,3200,702
|
|
20230803,121200,417398570,3200,3200,3200,3200,0
|
|
20230803,121100,417398570,3200,3200,3200,3200,1200
|
|
20230803,121000,413558570,3205,3205,3205,3205,0
|
|
20230803,120900,413558570,3205,3205,3205,3205,300
|
|
20230803,120800,412597070,3215,3215,3215,3215,1255
|
|
20230803,120700,408562245,3220,3220,3220,3220,40
|
|
20230803,120600,408433445,3215,3215,3215,3215,35
|
|
20230803,120500,408320920,3215,3215,3215,3215,9
|
|
20230803,120400,408291985,3215,3215,3215,3215,0
|
|
20230803,120300,408291985,3215,3215,3215,3215,818
|
|
20230803,120200,405662115,3205,3205,3205,3205,101
|
|
20230803,120100,405338410,3210,3210,3210,3210,17
|
|
20230803,120000,405283840,3205,3210,3210,3205,47
|
|
20230803,115900,405132980,3210,3210,3210,3210,0
|
|
20230803,115800,405132980,3210,3210,3210,3210,10
|
|
20230803,115700,405100880,3205,3205,3205,3205,0
|
|
20230803,115600,405100880,3205,3205,3205,3205,0
|
|
20230803,115500,405100880,3205,3205,3205,3205,467
|
|
20230803,115400,403604145,3210,3210,3210,3210,0
|
|
20230803,115300,403604145,3210,3210,3210,3210,2
|
|
20230803,115200,403597725,3210,3205,3210,3205,1352
|
|
20230803,115100,399264560,3205,3205,3205,3205,0
|
|
20230803,115000,399264560,3205,3205,3205,3205,242
|
|
20230803,114900,398488950,3210,3210,3210,3210,0
|
|
20230803,114800,398488950,3210,3210,3210,3210,0
|
|
20230803,114700,398488950,3210,3210,3210,3210,0
|
|
20230803,114600,398488950,3210,3210,3210,3210,150
|
|
20230803,114500,398007450,3205,3205,3205,3205,500
|
|
20230803,114400,396404950,3205,3205,3205,3205,322
|
|
20230803,114300,395372940,3205,3205,3205,3205,1
|
|
20230803,114200,395369735,3210,3210,3210,3210,0
|
|
20230803,114100,395369735,3210,3210,3210,3210,0
|
|
20230803,114000,395369735,3210,3210,3210,3210,2
|
|
20230803,113900,395363315,3210,3205,3210,3205,152
|
|
20230803,113800,394876150,3205,3205,3205,3205,49
|
|
20230803,113700,394719105,3210,3210,3210,3210,12
|
|
20230803,113600,394680585,3210,3210,3210,3210,582
|
|
20230803,113500,392812365,3210,3210,3210,3210,0
|
|
20230803,113400,392812365,3210,3210,3210,3210,1001
|
|
20230803,113300,389599155,3210,3200,3210,3200,266
|
|
20230803,113200,388747945,3200,3200,3200,3200,0
|
|
20230803,113100,388747945,3200,3200,3200,3200,4
|
|
20230803,113000,388735145,3195,3195,3195,3195,350
|
|
20230803,112900,387616895,3200,3200,3200,3200,0
|
|
20230803,112800,387616895,3200,3195,3200,3195,202
|
|
20230803,112700,386970725,3190,3190,3190,3190,3
|
|
20230803,112600,386961155,3190,3195,3195,3190,71
|
|
20230803,112500,386734610,3195,3190,3195,3190,134
|
|
20230803,112400,386307035,3190,3190,3190,3190,0
|
|
20230803,112300,386307035,3190,3190,3190,3190,0
|
|
20230803,112200,386307035,3190,3190,3190,3190,31
|
|
20230803,112100,386208145,3190,3190,3190,3190,50
|
|
20230803,112000,386048645,3190,3190,3190,3190,16
|
|
20230803,111900,385997605,3185,3185,3185,3185,0
|
|
20230803,111800,385997605,3185,3190,3190,3185,75
|
|
20230803,111700,385758670,3185,3185,3185,3185,0
|
|
20230803,111600,385758670,3185,3185,3185,3185,0
|
|
20230803,111500,385758670,3185,3185,3185,3185,0
|
|
20230803,111400,385758670,3185,3185,3185,3185,0
|
|
20230803,111300,385758670,3185,3185,3185,3185,0
|
|
20230803,111200,385758670,3185,3185,3185,3185,339
|
|
20230803,111100,384678955,3185,3185,3185,3185,662
|
|
20230803,111000,382570485,3185,3185,3185,3185,1000
|
|
20230803,110900,379385485,3185,3185,3185,3185,50
|
|
20230803,110800,379226235,3185,3190,3190,3185,2782
|
|
20230803,110700,370361480,3185,3185,3185,3185,0
|
|
20230803,110600,370361480,3185,3185,3185,3185,0
|
|
20230803,110500,370361480,3185,3185,3185,3185,0
|
|
20230803,110400,370361480,3185,3185,3185,3185,0
|
|
20230803,110300,370361480,3185,3185,3185,3185,1595
|
|
20230803,110200,365281405,3185,3190,3195,3185,1610
|
|
20230803,110100,360145765,3190,3185,3190,3185,794
|
|
20230803,110000,357614770,3185,3185,3185,3185,590
|
|
20230803,105900,355735620,3190,3190,3195,3185,1342
|
|
20230803,105800,351455715,3190,3190,3190,3190,69
|
|
20230803,105700,351235605,3195,3195,3195,3195,1
|
|
20230803,105600,351232410,3205,3205,3205,3205,1
|
|
20230803,105500,351229205,3190,3195,3195,3190,526
|
|
20230803,105400,349550295,3195,3195,3195,3195,214
|
|
20230803,105300,348866565,3225,3225,3225,3225,0
|
|
20230803,105200,348866565,3225,3190,3225,3190,724
|
|
20230803,105100,346540785,3190,3205,3205,3190,5016
|
|
20230803,105000,330537380,3195,3195,3195,3195,25
|
|
20230803,104900,330457505,3195,3190,3195,3190,298
|
|
20230803,104800,329505890,3190,3190,3190,3190,500
|
|
20230803,104700,327910890,3190,3195,3195,3190,348
|
|
20230803,104600,326800695,3195,3195,3195,3195,60
|
|
20230803,104500,326608995,3195,3190,3195,3190,636
|
|
20230803,104400,324580070,3190,3195,3195,3190,178
|
|
20230803,104300,324011490,3195,3200,3200,3195,827
|
|
20230803,104200,321368700,3200,3200,3200,3200,643
|
|
20230803,104100,319311100,3205,3205,3205,3205,15
|
|
20230803,104000,319263025,3200,3200,3200,3200,95
|
|
20230803,103900,318959025,3200,3200,3200,3200,7
|
|
20230803,103800,318936625,3200,3200,3200,3200,101
|
|
20230803,103700,318613425,3205,3200,3205,3200,288
|
|
20230803,103600,317690825,3200,3205,3205,3200,755
|
|
20230803,103500,315274755,3205,3205,3205,3205,0
|
|
20230803,103400,315274755,3205,3200,3205,3200,539
|
|
20230803,103300,313549935,3205,3205,3205,3200,65
|
|
20230803,103200,313341925,3200,3195,3200,3195,1571
|
|
20230803,103100,308314825,3195,3200,3200,3195,3418
|
|
20230803,103000,297394110,3195,3200,3200,3195,633
|
|
20230803,102900,295371010,3200,3200,3200,3200,324
|
|
20230803,102800,294334210,3200,3205,3205,3195,4270
|
|
20230803,102700,280671010,3205,3205,3205,3205,2158
|
|
20230803,102600,273754620,3210,3215,3215,3210,2080
|
|
20230803,102500,267076040,3220,3220,3220,3220,1
|
|
20230803,102400,267072820,3225,3215,3225,3215,804
|
|
20230803,102300,264487935,3220,3215,3220,3210,207
|
|
20230803,102200,263822430,3210,3210,3215,3210,121
|
|
20230803,102100,263433970,3215,3215,3215,3215,5
|
|
20230803,102000,263417895,3215,3215,3215,3215,68
|
|
20230803,101900,263199275,3215,3215,3215,3215,59
|
|
20230803,101800,263009590,3210,3210,3210,3210,82
|
|
20230803,101700,262746370,3220,3210,3220,3210,507
|
|
20230803,101600,261118830,3210,3210,3210,3210,711
|
|
20230803,101500,258836520,3210,3210,3210,3210,151
|
|
20230803,101400,258351810,3210,3210,3210,3210,37
|
|
20230803,101300,258233040,3205,3205,3210,3205,273
|
|
20230803,101200,257358070,3210,3205,3210,3205,723
|
|
20230803,101100,255040680,3210,3210,3210,3205,657
|
|
20230803,101000,252932335,3205,3205,3205,3205,93
|
|
20230803,100900,252634270,3205,3210,3210,3205,2084
|
|
20230803,100800,245955045,3210,3215,3215,3210,2659
|
|
20230803,100700,237418890,3215,3215,3215,3210,667
|
|
20230803,100600,235275000,3215,3210,3220,3210,138
|
|
20230803,100500,234831930,3210,3215,3215,3210,6109
|
|
20230803,100400,215194225,3220,3220,3220,3215,628
|
|
20230803,100300,213175160,3220,3225,3225,3220,6481
|
|
20230803,100200,192306085,3225,3230,3230,3225,3487
|
|
20230803,100100,181060500,3230,3225,3230,3225,35
|
|
20230803,100000,180947530,3230,3230,3230,3225,399
|
|
20230803,095900,179659125,3230,3230,3230,3230,42
|
|
20230803,095800,179523465,3230,3230,3230,3220,210
|
|
20230803,095700,178846155,3230,3230,3230,3230,44
|
|
20230803,095600,178704035,3230,3230,3230,3230,161
|
|
20230803,095500,178184005,3220,3230,3230,3220,210
|
|
20230803,095400,177507705,3235,3220,3235,3220,21
|
|
20230803,095300,177440070,3235,3235,3235,3215,5451
|
|
20230803,095200,159903650,3220,3220,3220,3220,0
|
|
20230803,095100,159903650,3220,3220,3220,3220,370
|
|
20230803,095000,158712250,3220,3230,3230,3220,2309
|
|
20230803,094900,151268110,3230,3235,3235,3230,179
|
|
20230803,094800,150689380,3240,3240,3240,3240,91
|
|
20230803,094700,150394540,3245,3245,3245,3245,72
|
|
20230803,094600,150160900,3235,3235,3235,3235,511
|
|
20230803,094500,148507815,3220,3230,3230,3220,687
|
|
20230803,094400,146288875,3220,3230,3230,3220,2564
|
|
20230803,094300,138030840,3230,3225,3230,3225,551
|
|
20230803,094200,136251615,3220,3225,3225,3220,500
|
|
20230803,094100,134640615,3220,3225,3225,3220,200
|
|
20230803,094000,133996195,3230,3230,3230,3225,1429
|
|
20230803,093900,129383025,3225,3245,3245,3225,5702
|
|
20230803,093800,110909040,3250,3250,3250,3245,122
|
|
20230803,093700,110513060,3250,3250,3250,3250,21
|
|
20230803,093600,110444810,3250,3255,3255,3250,2168
|
|
20230803,093500,103398735,3255,3255,3255,3255,512
|
|
20230803,093400,101732175,3255,3255,3255,3255,16
|
|
20230803,093300,101680095,3260,3255,3260,3255,94
|
|
20230803,093200,101374115,3255,3265,3265,3255,1494
|
|
20230803,093100,96509200,3255,3250,3255,3250,1100
|
|
20230803,093000,92933700,3250,3250,3250,3250,400
|
|
20230803,092900,91633700,3250,3250,3250,3250,632
|
|
20230803,092800,89579700,3250,3250,3250,3250,795
|
|
20230803,092700,86995950,3250,3250,3250,3250,1289
|
|
20230803,092600,82806700,3270,3270,3270,3270,0
|
|
20230803,092500,82806700,3270,3270,3270,3270,1
|
|
20230803,092400,82803430,3245,3250,3250,3245,1046
|
|
20230803,092300,79403960,3280,3280,3280,3280,0
|
|
20230803,092200,79403960,3280,3260,3280,3260,19
|
|
20230803,092100,79341960,3255,3255,3255,3255,30
|
|
20230803,092000,79244310,3255,3230,3255,3230,136
|
|
20230803,091900,78803175,3230,3210,3230,3210,295
|
|
20230803,091800,77851725,3210,3210,3215,3210,1070
|
|
20230803,091700,74416925,3210,3210,3215,3210,2073
|
|
20230803,091600,67757855,3210,3225,3225,3210,944
|
|
20230803,091500,64716625,3225,3245,3245,3225,3446
|
|
20230803,091400,53574465,3240,3240,3240,3240,0
|
|
20230803,091300,53574465,3240,3240,3240,3240,196
|
|
20230803,091200,52939425,3240,3240,3240,3240,52
|
|
20230803,091100,52770945,3240,3245,3245,3235,690
|
|
20230803,091000,50532900,3240,3245,3245,3240,553
|
|
20230803,090900,48741130,3245,3245,3245,3235,3224
|
|
20230803,090800,38295325,3250,3255,3255,3250,650
|
|
20230803,090700,36182575,3255,3265,3265,3255,1678
|
|
20230803,090600,30712520,3275,3265,3275,3265,320
|
|
20230803,090500,29667520,3265,3265,3265,3265,0
|
|
20230803,090400,29667520,3265,3290,3290,3265,8707
|
|
20230803,090300,1146635,3290,3290,3290,3290,10
|
|
20230803,090200,1113735,3310,3310,3310,3310,1
|
|
20230803,090100,1110425,3290,3290,3290,3290,4
|
|
20230803,090000,1097265,3315,3315,3315,3315,331
|