661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,195800,1062357830,3340,3340,3340,3340,4810
|
|
20230807,195700,1062357830,3340,3340,3340,3340,0
|
|
20230807,195600,1062357830,3340,3340,3340,3340,0
|
|
20230807,195500,1062357830,3340,3340,3340,3340,0
|
|
20230807,195400,1062357830,3340,3340,3340,3340,0
|
|
20230807,195300,1062357830,3340,3340,3340,3340,0
|
|
20230807,195200,1062357830,3340,3340,3340,3340,0
|
|
20230807,195100,1062357830,3340,3340,3340,3340,0
|
|
20230807,195000,1062357830,3340,3340,3340,3340,0
|
|
20230807,194900,1062357830,3340,3340,3340,3340,0
|
|
20230807,194800,1062357830,3340,3340,3340,3340,0
|
|
20230807,194700,1062357830,3340,3340,3340,3340,0
|
|
20230807,194600,1062357830,3340,3340,3340,3340,0
|
|
20230807,194500,1062357830,3340,3340,3340,3340,0
|
|
20230807,194400,1062357830,3340,3340,3340,3340,0
|
|
20230807,194300,1062357830,3340,3340,3340,3340,0
|
|
20230807,194200,1062357830,3340,3340,3340,3340,0
|
|
20230807,194100,1062357830,3340,3340,3340,3340,0
|
|
20230807,194000,1062357830,3340,3340,3340,3340,0
|
|
20230807,193900,1062357830,3340,3340,3340,3340,0
|
|
20230807,193800,1062357830,3340,3340,3340,3340,0
|
|
20230807,193700,1062357830,3340,3340,3340,3340,0
|
|
20230807,193600,1062357830,3340,3340,3340,3340,0
|
|
20230807,193500,1062357830,3340,3340,3340,3340,0
|
|
20230807,193400,1062357830,3340,3340,3340,3340,0
|
|
20230807,193300,1062357830,3340,3340,3340,3340,0
|
|
20230807,193200,1062357830,3340,3340,3340,3340,0
|
|
20230807,193100,1062357830,3340,3340,3340,3340,0
|
|
20230807,193000,1062357830,3340,3340,3340,3340,0
|
|
20230807,192900,1062357830,3340,3340,3340,3340,0
|
|
20230807,192800,1062357830,3340,3340,3340,3340,4810
|
|
20230807,192700,1062357830,3340,3340,3340,3340,0
|
|
20230807,192600,1062357830,3340,3340,3340,3340,0
|
|
20230807,192500,1062357830,3340,3340,3340,3340,0
|
|
20230807,192400,1062357830,3340,3340,3340,3340,0
|
|
20230807,192300,1062357830,3340,3340,3340,3340,0
|
|
20230807,192200,1062357830,3340,3340,3340,3340,0
|
|
20230807,192100,1062357830,3340,3340,3340,3340,0
|
|
20230807,192000,1062357830,3340,3340,3340,3340,0
|
|
20230807,191900,1062357830,3340,3340,3340,3340,0
|
|
20230807,191800,1062357830,3340,3340,3340,3340,0
|
|
20230807,191700,1062357830,3340,3340,3340,3340,0
|
|
20230807,191600,1062357830,3340,3340,3340,3340,0
|
|
20230807,191500,1062357830,3340,3340,3340,3340,0
|
|
20230807,191400,1062357830,3340,3340,3340,3340,0
|
|
20230807,191300,1062357830,3340,3340,3340,3340,0
|
|
20230807,191200,1062357830,3340,3340,3340,3340,0
|
|
20230807,191100,1062357830,3340,3340,3340,3340,0
|
|
20230807,191000,1062357830,3340,3340,3340,3340,0
|
|
20230807,190900,1062357830,3340,3340,3340,3340,0
|
|
20230807,190800,1062357830,3340,3340,3340,3340,0
|
|
20230807,190700,1062357830,3340,3340,3340,3340,0
|
|
20230807,190600,1062357830,3340,3340,3340,3340,0
|
|
20230807,190500,1062357830,3340,3340,3340,3340,0
|
|
20230807,190400,1062357830,3340,3340,3340,3340,0
|
|
20230807,190300,1062357830,3340,3340,3340,3340,0
|
|
20230807,190200,1062357830,3340,3340,3340,3340,0
|
|
20230807,190100,1062357830,3340,3340,3340,3340,0
|
|
20230807,190000,1062357830,3340,3340,3340,3340,0
|
|
20230807,185900,1062357830,3340,3340,3340,3340,0
|
|
20230807,185800,1062357830,3340,3340,3340,3340,4810
|
|
20230807,185700,1062357830,3340,3340,3340,3340,0
|
|
20230807,185600,1062357830,3340,3340,3340,3340,0
|
|
20230807,185500,1062357830,3340,3340,3340,3340,0
|
|
20230807,185400,1062357830,3340,3340,3340,3340,0
|
|
20230807,185300,1062357830,3340,3340,3340,3340,0
|
|
20230807,185200,1062357830,3340,3340,3340,3340,0
|
|
20230807,185100,1062357830,3340,3340,3340,3340,0
|
|
20230807,185000,1062357830,3340,3340,3340,3340,0
|
|
20230807,184900,1062357830,3340,3340,3340,3340,0
|
|
20230807,184800,1062357830,3340,3340,3340,3340,0
|
|
20230807,184700,1062357830,3340,3340,3340,3340,0
|
|
20230807,184600,1062357830,3340,3340,3340,3340,0
|
|
20230807,184500,1062357830,3340,3340,3340,3340,0
|
|
20230807,184400,1062357830,3340,3340,3340,3340,0
|
|
20230807,184300,1062357830,3340,3340,3340,3340,0
|
|
20230807,184200,1062357830,3340,3340,3340,3340,0
|
|
20230807,184100,1062357830,3340,3340,3340,3340,0
|
|
20230807,184000,1062357830,3340,3340,3340,3340,0
|
|
20230807,183900,1062357830,3340,3340,3340,3340,0
|
|
20230807,183800,1062357830,3340,3340,3340,3340,0
|
|
20230807,183700,1062357830,3340,3340,3340,3340,0
|
|
20230807,183600,1062357830,3340,3340,3340,3340,0
|
|
20230807,183500,1062357830,3340,3340,3340,3340,0
|
|
20230807,183400,1062357830,3340,3340,3340,3340,0
|
|
20230807,183300,1062357830,3340,3340,3340,3340,0
|
|
20230807,183200,1062357830,3340,3340,3340,3340,0
|
|
20230807,183100,1062357830,3340,3340,3340,3340,0
|
|
20230807,183000,1062357830,3340,3340,3340,3340,0
|
|
20230807,182900,1062357830,3340,3340,3340,3340,0
|
|
20230807,182800,1062357830,3340,3340,3340,3340,4810
|
|
20230807,182700,1062357830,3340,3340,3340,3340,0
|
|
20230807,182600,1062357830,3340,3340,3340,3340,0
|
|
20230807,182500,1062357830,3340,3340,3340,3340,0
|
|
20230807,182400,1062357830,3340,3340,3340,3340,0
|
|
20230807,182300,1062357830,3340,3340,3340,3340,0
|
|
20230807,182200,1062357830,3340,3340,3340,3340,0
|
|
20230807,182100,1062357830,3340,3340,3340,3340,0
|
|
20230807,182000,1062357830,3340,3340,3340,3340,0
|
|
20230807,181900,1062357830,3340,3340,3340,3340,0
|
|
20230807,181800,1062357830,3340,3340,3340,3340,0
|
|
20230807,181700,1062357830,3340,3340,3340,3340,0
|
|
20230807,181600,1062357830,3340,3340,3340,3340,0
|
|
20230807,181500,1062357830,3340,3340,3340,3340,0
|
|
20230807,181400,1062357830,3340,3340,3340,3340,0
|
|
20230807,181300,1062357830,3340,3340,3340,3340,0
|
|
20230807,181200,1062357830,3340,3340,3340,3340,0
|
|
20230807,181100,1062357830,3340,3340,3340,3340,0
|
|
20230807,181000,1062357830,3340,3340,3340,3340,0
|
|
20230807,180900,1062357830,3340,3340,3340,3340,0
|
|
20230807,180800,1062357830,3340,3340,3340,3340,0
|
|
20230807,180700,1062357830,3340,3340,3340,3340,0
|
|
20230807,180600,1062357830,3340,3340,3340,3340,0
|
|
20230807,180500,1062357830,3340,3340,3340,3340,0
|
|
20230807,180400,1062357830,3340,3340,3340,3340,0
|
|
20230807,180300,1062357830,3340,3340,3340,3340,0
|
|
20230807,180200,1062357830,3340,3340,3340,3340,0
|
|
20230807,180100,1062357830,3340,3340,3340,3340,0
|
|
20230807,180000,1062357830,3340,3340,3340,3340,0
|
|
20230807,175900,1062357830,3340,3340,3340,3340,0
|
|
20230807,175800,1062357830,3340,3340,3340,3340,4810
|
|
20230807,175700,1062357830,3340,3340,3340,3340,0
|
|
20230807,175600,1062357830,3340,3340,3340,3340,0
|
|
20230807,175500,1062357830,3340,3340,3340,3340,0
|
|
20230807,175400,1062357830,3340,3340,3340,3340,0
|
|
20230807,175300,1062357830,3340,3340,3340,3340,0
|
|
20230807,175200,1062357830,3340,3340,3340,3340,0
|
|
20230807,175100,1062357830,3340,3340,3340,3340,0
|
|
20230807,175000,1062357830,3340,3340,3340,3340,0
|
|
20230807,174900,1062357830,3340,3340,3340,3340,0
|
|
20230807,174800,1062357830,3340,3340,3340,3340,0
|
|
20230807,174700,1062357830,3340,3340,3340,3340,0
|
|
20230807,174600,1062357830,3340,3340,3340,3340,0
|
|
20230807,174500,1062357830,3340,3340,3340,3340,0
|
|
20230807,174400,1062357830,3340,3340,3340,3340,0
|
|
20230807,174300,1062357830,3340,3340,3340,3340,0
|
|
20230807,174200,1062357830,3340,3340,3340,3340,0
|
|
20230807,174100,1062357830,3340,3340,3340,3340,0
|
|
20230807,174000,1062357830,3340,3340,3340,3340,0
|
|
20230807,173900,1062357830,3340,3340,3340,3340,0
|
|
20230807,173800,1062357830,3340,3340,3340,3340,0
|
|
20230807,173700,1062357830,3340,3340,3340,3340,0
|
|
20230807,173600,1062357830,3340,3340,3340,3340,0
|
|
20230807,173500,1062357830,3340,3340,3340,3340,0
|
|
20230807,173400,1062357830,3340,3340,3340,3340,0
|
|
20230807,173300,1062357830,3340,3340,3340,3340,0
|
|
20230807,173200,1062357830,3340,3340,3340,3340,0
|
|
20230807,173100,1062357830,3340,3340,3340,3340,0
|
|
20230807,173000,1062357830,3340,3340,3340,3340,0
|
|
20230807,172900,1062357830,3340,3340,3340,3340,0
|
|
20230807,172800,1062357830,3340,3340,3340,3340,4810
|
|
20230807,172700,1062357830,3340,3340,3340,3340,0
|
|
20230807,172600,1062357830,3340,3340,3340,3340,0
|
|
20230807,172500,1062357830,3340,3340,3340,3340,0
|
|
20230807,172400,1062357830,3340,3340,3340,3340,0
|
|
20230807,172300,1062357830,3340,3340,3340,3340,0
|
|
20230807,172200,1062357830,3340,3340,3340,3340,0
|
|
20230807,172100,1062357830,3340,3340,3340,3340,0
|
|
20230807,172000,1062357830,3340,3340,3340,3340,0
|
|
20230807,171900,1062357830,3340,3340,3340,3340,0
|
|
20230807,171800,1062357830,3340,3340,3340,3340,0
|
|
20230807,171700,1062357830,3340,3340,3340,3340,0
|
|
20230807,171600,1062357830,3340,3340,3340,3340,0
|
|
20230807,171500,1062357830,3340,3340,3340,3340,0
|
|
20230807,171400,1062357830,3340,3340,3340,3340,0
|
|
20230807,171300,1062357830,3340,3340,3340,3340,0
|
|
20230807,171200,1062357830,3340,3340,3340,3340,0
|
|
20230807,171100,1062357830,3340,3340,3340,3340,0
|
|
20230807,171000,1062357830,3340,3340,3340,3340,0
|
|
20230807,170900,1062357830,3340,3340,3340,3340,0
|
|
20230807,170800,1062357830,3340,3340,3340,3340,0
|
|
20230807,170700,1062357830,3340,3340,3340,3340,0
|
|
20230807,170600,1062357830,3340,3340,3340,3340,0
|
|
20230807,170500,1062357830,3340,3340,3340,3340,0
|
|
20230807,170400,1062357830,3340,3340,3340,3340,0
|
|
20230807,170300,1062357830,3340,3340,3340,3340,0
|
|
20230807,170200,1062357830,3340,3340,3340,3340,0
|
|
20230807,170100,1062357830,3340,3340,3340,3340,0
|
|
20230807,170000,1062357830,3340,3340,3340,3340,0
|
|
20230807,165900,1062357830,3340,3340,3340,3340,0
|
|
20230807,165800,1062357830,3340,3340,3340,3340,4810
|
|
20230807,165700,1062357830,3340,3340,3340,3340,0
|
|
20230807,165600,1062357830,3340,3340,3340,3340,0
|
|
20230807,165500,1062357830,3340,3340,3340,3340,0
|
|
20230807,165400,1062357830,3340,3340,3340,3340,0
|
|
20230807,165300,1062357830,3340,3340,3340,3340,0
|
|
20230807,165200,1062357830,3340,3340,3340,3340,0
|
|
20230807,165100,1062357830,3340,3340,3340,3340,0
|
|
20230807,165000,1062357830,3340,3340,3340,3340,0
|
|
20230807,164900,1062357830,3340,3340,3340,3340,0
|
|
20230807,164800,1062357830,3340,3340,3340,3340,0
|
|
20230807,164700,1062357830,3340,3340,3340,3340,0
|
|
20230807,164600,1062357830,3340,3340,3340,3340,0
|
|
20230807,164500,1062357830,3340,3340,3340,3340,0
|
|
20230807,164400,1062357830,3340,3340,3340,3340,0
|
|
20230807,164300,1062357830,3340,3340,3340,3340,0
|
|
20230807,164200,1062357830,3340,3340,3340,3340,0
|
|
20230807,164100,1062357830,3340,3340,3340,3340,0
|
|
20230807,164000,1062357830,3340,3340,3340,3340,0
|
|
20230807,163900,1062357830,3340,3340,3340,3340,0
|
|
20230807,163800,1062357830,3340,3340,3340,3340,0
|
|
20230807,163700,1062357830,3340,3340,3340,3340,0
|
|
20230807,163600,1062357830,3340,3340,3340,3340,0
|
|
20230807,163500,1062357830,3340,3340,3340,3340,0
|
|
20230807,163400,1062357830,3340,3340,3340,3340,0
|
|
20230807,163300,1062357830,3340,3340,3340,3340,0
|
|
20230807,163200,1062357830,3340,3340,3340,3340,0
|
|
20230807,163100,1062357830,3340,3340,3340,3340,0
|
|
20230807,163000,1062357830,3340,3340,3340,3340,0
|
|
20230807,162900,1062357830,3340,3340,3340,3340,0
|
|
20230807,162800,1062357830,3340,3340,3340,3340,4810
|
|
20230807,162700,1062357830,3340,3340,3340,3340,0
|
|
20230807,162600,1062357830,3340,3340,3340,3340,0
|
|
20230807,162500,1062357830,3340,3340,3340,3340,0
|
|
20230807,162400,1062357830,3340,3340,3340,3340,0
|
|
20230807,162300,1062357830,3340,3340,3340,3340,0
|
|
20230807,162200,1062357830,3340,3340,3340,3340,0
|
|
20230807,162100,1062357830,3340,3340,3340,3340,0
|
|
20230807,162000,1062357830,3340,3340,3340,3340,0
|
|
20230807,161900,1062357830,3340,3340,3340,3340,0
|
|
20230807,161800,1062357830,3340,3340,3340,3340,0
|
|
20230807,161700,1062357830,3340,3340,3340,3340,0
|
|
20230807,161600,1062357830,3340,3340,3340,3340,0
|
|
20230807,161500,1062357830,3340,3340,3340,3340,0
|
|
20230807,161400,1062357830,3340,3340,3340,3340,0
|
|
20230807,161300,1062357830,3340,3340,3340,3340,0
|
|
20230807,161200,1062357830,3340,3340,3340,3340,0
|
|
20230807,161100,1062357830,3340,3340,3340,3340,0
|
|
20230807,161000,1062357830,3340,3340,3340,3340,0
|
|
20230807,160900,1062357830,3340,3340,3340,3340,0
|
|
20230807,160800,1062357830,3340,3340,3340,3340,0
|
|
20230807,160700,1062357830,3340,3340,3340,3340,0
|
|
20230807,160600,1062357830,3340,3340,3340,3340,0
|
|
20230807,160500,1062357830,3340,3340,3340,3340,0
|
|
20230807,160400,1062357830,3340,3340,3340,3340,0
|
|
20230807,160300,1062357830,3340,3340,3340,3340,0
|
|
20230807,160200,1062357830,3340,3340,3340,3340,0
|
|
20230807,160100,1062357830,3340,3340,3340,3340,0
|
|
20230807,160000,1062357830,3340,3340,3340,3340,0
|
|
20230807,155900,1062357830,3340,3340,3340,3340,0
|
|
20230807,155800,1062357830,3340,3340,3340,3340,4810
|
|
20230807,155700,1062357830,3340,3340,3340,3340,0
|
|
20230807,155600,1062357830,3340,3340,3340,3340,0
|
|
20230807,155500,1062357830,3340,3340,3340,3340,0
|
|
20230807,155400,1062357830,3340,3340,3340,3340,0
|
|
20230807,155300,1062357830,3340,3340,3340,3340,0
|
|
20230807,155200,1062357830,3340,3340,3340,3340,0
|
|
20230807,155100,1062357830,3340,3340,3340,3340,0
|
|
20230807,155000,1062357830,3340,3340,3340,3340,0
|
|
20230807,154900,1062357830,3340,3340,3340,3340,0
|
|
20230807,154800,1062357830,3340,3340,3340,3340,0
|
|
20230807,154700,1062357830,3340,3340,3340,3340,0
|
|
20230807,154600,1062357830,3340,3340,3340,3340,0
|
|
20230807,154500,1062357830,3340,3340,3340,3340,0
|
|
20230807,154400,1062357830,3340,3340,3340,3340,0
|
|
20230807,154300,1062357830,3340,3340,3340,3340,0
|
|
20230807,154200,1062357830,3340,3340,3340,3340,0
|
|
20230807,154100,1062357830,3340,3340,3340,3340,0
|
|
20230807,154000,1062357830,3340,3340,3340,3340,0
|
|
20230807,153900,1062357830,3340,3340,3340,3340,0
|
|
20230807,153800,1062357830,3340,3340,3340,3340,0
|
|
20230807,153700,1062357830,3340,3340,3340,3340,0
|
|
20230807,153600,1062357830,3340,3340,3340,3340,0
|
|
20230807,153500,1062357830,3340,3340,3340,3340,0
|
|
20230807,153400,1062357830,3340,3340,3340,3340,0
|
|
20230807,153300,1062357830,3340,3340,3340,3340,0
|
|
20230807,153200,1062357830,3340,3340,3340,3340,0
|
|
20230807,153100,1062357830,3340,3340,3340,3340,0
|
|
20230807,153000,1062357830,3340,3340,3340,3340,4810
|
|
20230807,152900,1046292430,3355,3355,3355,3355,0
|
|
20230807,152800,1046292430,3355,3355,3355,3355,0
|
|
20230807,152700,1046292430,3355,3355,3355,3355,0
|
|
20230807,152600,1046292430,3355,3355,3355,3355,0
|
|
20230807,152500,1046292430,3355,3355,3355,3355,0
|
|
20230807,152400,1046292430,3355,3355,3355,3355,0
|
|
20230807,152300,1046292430,3355,3355,3355,3355,0
|
|
20230807,152200,1046292430,3355,3355,3355,3355,0
|
|
20230807,152100,1046292430,3355,3355,3355,3355,0
|
|
20230807,152000,1046292430,3355,3355,3355,3355,0
|
|
20230807,151900,1046292430,3355,3340,3355,3335,184
|
|
20230807,151800,1045677425,3350,3335,3350,3335,456
|
|
20230807,151700,1044156650,3335,3340,3340,3335,833
|
|
20230807,151600,1041378180,3350,3335,3350,3335,24
|
|
20230807,151500,1041298095,3340,3355,3355,3340,3226
|
|
20230807,151400,1030488785,3345,3340,3345,3340,2747
|
|
20230807,151300,1021302550,3340,3340,3340,3340,532
|
|
20230807,151200,1019525670,3325,3330,3330,3325,903
|
|
20230807,151100,1016521195,3340,3340,3340,3340,412
|
|
20230807,151000,1015145115,3340,3340,3340,3340,60
|
|
20230807,150900,1014944715,3340,3325,3340,3325,3759
|
|
20230807,150800,1002410945,3330,3330,3330,3330,250
|
|
20230807,150700,1001578445,3335,3335,3335,3335,4
|
|
20230807,150600,1001565105,3335,3330,3335,3330,1949
|
|
20230807,150500,995070190,3325,3330,3330,3325,741
|
|
20230807,150400,992603600,3325,3330,3330,3325,5676
|
|
20230807,150300,973717520,3330,3330,3330,3330,937
|
|
20230807,150200,970597310,3330,3335,3335,3330,219
|
|
20230807,150100,969867040,3340,3340,3340,3340,0
|
|
20230807,150000,969867040,3340,3335,3340,3330,906
|
|
20230807,145900,966849985,3330,3330,3330,3330,20
|
|
20230807,145800,966783385,3335,3335,3335,3335,4
|
|
20230807,145700,966770045,3335,3335,3335,3335,1387
|
|
20230807,145600,962144400,3335,3335,3335,3335,1600
|
|
20230807,145500,956808400,3335,3335,3335,3335,320
|
|
20230807,145400,955741200,3335,3335,3335,3335,0
|
|
20230807,145300,955741200,3335,3335,3335,3335,510
|
|
20230807,145200,954040350,3335,3330,3335,3330,24
|
|
20230807,145100,953960410,3335,3335,3335,3335,0
|
|
20230807,145000,953960410,3335,3335,3335,3335,10
|
|
20230807,144900,953927060,3330,3330,3330,3330,20
|
|
20230807,144800,953860460,3335,3335,3335,3335,1000
|
|
20230807,144700,950525460,3335,3335,3335,3335,76
|
|
20230807,144600,950272000,3335,3340,3340,3335,1006
|
|
20230807,144500,946916980,3335,3335,3340,3335,1820
|
|
20230807,144400,940840780,3335,3335,3335,3335,119
|
|
20230807,144300,940443915,3335,3335,3335,3335,341
|
|
20230807,144200,939306680,3330,3335,3335,3325,1070
|
|
20230807,144100,935738420,3335,3335,3335,3335,0
|
|
20230807,144000,935738420,3335,3335,3335,3335,1
|
|
20230807,143900,935735085,3325,3325,3325,3325,20
|
|
20230807,143800,935668585,3325,3330,3330,3325,61
|
|
20230807,143700,935465460,3325,3325,3325,3325,0
|
|
20230807,143600,935465460,3325,3325,3325,3325,1020
|
|
20230807,143500,932073960,3330,3335,3335,3330,880
|
|
20230807,143400,929143360,3335,3335,3335,3335,848
|
|
20230807,143300,926315280,3335,3330,3335,3330,150
|
|
20230807,143200,925815280,3330,3330,3330,3330,952
|
|
20230807,143100,922645120,3330,3330,3330,3330,0
|
|
20230807,143000,922645120,3330,3330,3330,3330,0
|
|
20230807,142900,922645120,3330,3325,3330,3325,22
|
|
20230807,142800,922571870,3325,3325,3325,3325,17
|
|
20230807,142700,922515345,3325,3325,3325,3325,0
|
|
20230807,142600,922515345,3325,3325,3325,3325,0
|
|
20230807,142500,922515345,3325,3325,3325,3325,68
|
|
20230807,142400,922289245,3330,3330,3330,3330,50
|
|
20230807,142300,922122745,3330,3325,3330,3325,128
|
|
20230807,142200,921696515,3325,3325,3325,3325,96
|
|
20230807,142100,921377315,3330,3330,3330,3325,2004
|
|
20230807,142000,914704010,3325,3325,3325,3325,100
|
|
20230807,141900,914371510,3325,3325,3325,3325,0
|
|
20230807,141800,914371510,3325,3330,3330,3325,486
|
|
20230807,141700,912753235,3330,3330,3330,3330,51
|
|
20230807,141600,912583405,3330,3330,3330,3325,4900
|
|
20230807,141500,896268060,3325,3325,3330,3325,45
|
|
20230807,141400,896118415,3325,3325,3325,3325,109
|
|
20230807,141300,895755990,3320,3320,3320,3320,21
|
|
20230807,141200,895686270,3315,3320,3320,3315,564
|
|
20230807,141100,893815740,3320,3320,3320,3320,12
|
|
20230807,141000,893775900,3320,3320,3325,3320,24
|
|
20230807,140900,893696175,3320,3320,3320,3320,300
|
|
20230807,140800,892700175,3320,3320,3320,3320,19
|
|
20230807,140700,892637095,3315,3315,3315,3315,404
|
|
20230807,140600,891297835,3315,3315,3315,3315,0
|
|
20230807,140500,891297835,3315,3315,3315,3315,20
|
|
20230807,140400,891231535,3315,3315,3315,3315,280
|
|
20230807,140300,890303335,3315,3320,3320,3315,2123
|
|
20230807,140200,883259590,3320,3320,3320,3320,236
|
|
20230807,140100,882476070,3315,3315,3320,3315,40
|
|
20230807,140000,882343465,3315,3320,3320,3315,389
|
|
20230807,135900,881052140,3320,3320,3320,3320,186
|
|
20230807,135800,880434620,3315,3310,3320,3310,321
|
|
20230807,135700,879372000,3310,3310,3310,3310,26
|
|
20230807,135600,879285940,3310,3310,3310,3310,300
|
|
20230807,135500,878292940,3310,3310,3310,3310,41
|
|
20230807,135400,878157230,3310,3315,3315,3310,563
|
|
20230807,135300,876293050,3315,3315,3315,3315,30
|
|
20230807,135200,876193600,3315,3315,3315,3315,321
|
|
20230807,135100,875129485,3315,3315,3315,3315,517
|
|
20230807,135000,873415630,3315,3315,3315,3315,1788
|
|
20230807,134900,867488410,3315,3315,3315,3315,4
|
|
20230807,134800,867475150,3315,3315,3315,3315,21
|
|
20230807,134700,867405535,3320,3325,3325,3320,780
|
|
20230807,134600,864815680,3320,3320,3320,3320,0
|
|
20230807,134500,864815680,3320,3320,3320,3320,19
|
|
20230807,134400,864752600,3335,3335,3335,3335,0
|
|
20230807,134300,864752600,3335,3320,3335,3320,1201
|
|
20230807,134200,860762265,3320,3320,3320,3320,3
|
|
20230807,134100,860752305,3320,3320,3320,3320,18
|
|
20230807,134000,860692545,3320,3325,3325,3320,1000
|
|
20230807,133900,857369255,3340,3340,3340,3340,30
|
|
20230807,133800,857269055,3325,3325,3325,3325,21
|
|
20230807,133700,857199230,3325,3325,3325,3325,50
|
|
20230807,133600,857032980,3335,3335,3335,3335,1
|
|
20230807,133500,857029645,3335,3325,3335,3325,346
|
|
20230807,133400,855878800,3330,3330,3330,3330,0
|
|
20230807,133300,855878800,3330,3330,3330,3330,1
|
|
20230807,133200,855875470,3325,3325,3325,3325,0
|
|
20230807,133100,855875470,3325,3325,3325,3325,20
|
|
20230807,133000,855808970,3330,3330,3330,3330,20
|
|
20230807,132900,855742370,3330,3330,3330,3330,231
|
|
20230807,132800,854973140,3325,3330,3335,3325,673
|
|
20230807,132700,852730650,3330,3330,3330,3330,762
|
|
20230807,132600,850193190,3330,3330,3330,3330,13
|
|
20230807,132500,850149900,3330,3330,3330,3330,602
|
|
20230807,132400,848145240,3335,3335,3335,3335,36
|
|
20230807,132300,848025180,3335,3335,3335,3335,100
|
|
20230807,132200,847691680,3335,3335,3335,3335,0
|
|
20230807,132100,847691680,3335,3335,3335,3335,540
|
|
20230807,132000,845890780,3340,3340,3340,3340,0
|
|
20230807,131900,845890780,3340,3340,3340,3340,887
|
|
20230807,131800,842928200,3340,3340,3340,3340,520
|
|
20230807,131700,841191400,3365,3360,3365,3360,98
|
|
20230807,131600,840861675,3365,3360,3365,3355,20
|
|
20230807,131500,840794430,3365,3345,3365,3340,247
|
|
20230807,131400,839968075,3345,3345,3345,3345,17
|
|
20230807,131300,839911210,3370,3370,3370,3370,3
|
|
20230807,131200,839901100,3345,3370,3370,3345,47
|
|
20230807,131100,839743810,3345,3345,3345,3345,20
|
|
20230807,131000,839676910,3370,3370,3370,3370,0
|
|
20230807,130900,839676910,3370,3370,3370,3370,3
|
|
20230807,130800,839666800,3345,3345,3345,3345,37
|
|
20230807,130700,839543035,3355,3355,3355,3355,0
|
|
20230807,130600,839543035,3355,3355,3355,3355,0
|
|
20230807,130500,839543035,3355,3345,3355,3345,16
|
|
20230807,130400,839489375,3360,3365,3365,3345,417
|
|
20230807,130300,838086515,3365,3360,3365,3360,3
|
|
20230807,130200,838076430,3345,3345,3345,3345,0
|
|
20230807,130100,838076430,3345,3345,3345,3345,21
|
|
20230807,130000,838006185,3345,3345,3345,3345,0
|
|
20230807,125900,838006185,3345,3345,3345,3345,16
|
|
20230807,125800,837952665,3345,3340,3365,3340,229
|
|
20230807,125700,837187610,3345,3345,3345,3345,1512
|
|
20230807,125600,832129970,3340,3340,3340,3340,0
|
|
20230807,125500,832129970,3340,3340,3340,3340,3
|
|
20230807,125400,832119950,3345,3345,3345,3345,18
|
|
20230807,125300,832059740,3370,3370,3370,3370,0
|
|
20230807,125200,832059740,3370,3360,3370,3360,10
|
|
20230807,125100,832026070,3340,3345,3345,3340,619
|
|
20230807,125000,829957605,3365,3365,3365,3365,0
|
|
20230807,124900,829957605,3365,3365,3365,3365,0
|
|
20230807,124800,829957605,3365,3345,3365,3345,4
|
|
20230807,124700,829944205,3345,3345,3345,3345,18
|
|
20230807,124600,829883995,3370,3370,3370,3370,1
|
|
20230807,124500,829880625,3350,3350,3350,3350,2
|
|
20230807,124400,829873925,3375,3360,3375,3345,566
|
|
20230807,124300,827967275,3365,3360,3365,3360,4
|
|
20230807,124200,827953825,3365,3365,3365,3365,0
|
|
20230807,124100,827953825,3365,3345,3370,3345,75
|
|
20230807,124000,827701580,3385,3380,3385,3380,18
|
|
20230807,123900,827640655,3385,3360,3385,3360,8325
|
|
20230807,123800,799524655,3365,3350,3365,3335,6317
|
|
20230807,123700,778338805,3345,3340,3345,3335,1001
|
|
20230807,123600,774990840,3345,3345,3345,3345,21
|
|
20230807,123500,774920595,3340,3340,3345,3340,359
|
|
20230807,123400,773721450,3340,3340,3345,3340,107
|
|
20230807,123300,773363980,3345,3345,3345,3345,17
|
|
20230807,123200,773307115,3345,3345,3345,3345,0
|
|
20230807,123100,773307115,3345,3330,3345,3330,21
|
|
20230807,123000,773237160,3345,3345,3345,3345,18
|
|
20230807,122900,773176950,3345,3345,3345,3345,18
|
|
20230807,122800,773116740,3330,3345,3345,3330,20
|
|
20230807,122700,773049885,3330,3330,3330,3330,17
|
|
20230807,122600,772993275,3345,3345,3345,3345,22
|
|
20230807,122500,772919685,3350,3350,3350,3350,18
|
|
20230807,122400,772859385,3330,3345,3345,3330,48
|
|
20230807,122300,772699125,3345,3345,3345,3345,17
|
|
20230807,122200,772642260,3345,3345,3345,3345,17
|
|
20230807,122100,772585395,3325,3325,3345,3325,567
|
|
20230807,122000,770689180,3345,3345,3345,3345,18
|
|
20230807,121900,770628970,3345,3345,3345,3345,17
|
|
20230807,121800,770572105,3320,3335,3340,3320,1520
|
|
20230807,121700,765523685,3340,3345,3345,3340,19
|
|
20230807,121600,765460135,3345,3345,3345,3345,17
|
|
20230807,121500,765403270,3345,3345,3345,3345,0
|
|
20230807,121400,765403270,3345,3340,3345,3340,38
|
|
20230807,121300,765276260,3340,3340,3340,3340,100
|
|
20230807,121200,764942260,3345,3345,3345,3345,17
|
|
20230807,121100,764885395,3340,3350,3350,3340,20
|
|
20230807,121000,764818415,3340,3350,3350,3340,52
|
|
20230807,120900,764644385,3350,3350,3350,3350,17
|
|
20230807,120800,764587435,3350,3340,3350,3340,25
|
|
20230807,120700,764503755,3340,3350,3350,3340,251
|
|
20230807,120600,763664145,3350,3350,3350,3350,17
|
|
20230807,120500,763607195,3350,3345,3350,3345,25
|
|
20230807,120400,763523520,3340,3350,3350,3340,105
|
|
20230807,120300,763171810,3350,3355,3355,3350,62
|
|
20230807,120200,762963945,3350,3350,3350,3350,5
|
|
20230807,120100,762947195,3350,3335,3350,3335,21
|
|
20230807,120000,762876890,3335,3350,3350,3335,1185
|
|
20230807,115900,758916645,3350,3350,3350,3350,18
|
|
20230807,115800,758856345,3345,3340,3350,3340,238
|
|
20230807,115700,758059655,3350,3345,3350,3340,634
|
|
20230807,115600,755938925,3350,3350,3350,3350,17
|
|
20230807,115500,755881975,3350,3350,3350,3350,219
|
|
20230807,115400,755148325,3345,3350,3350,3345,43
|
|
20230807,115300,755004385,3345,3345,3345,3345,262
|
|
20230807,115200,754127995,3345,3345,3345,3345,0
|
|
20230807,115100,754127995,3345,3340,3345,3340,20
|
|
20230807,115000,754061105,3340,3345,3345,3340,34
|
|
20230807,114900,753947460,3345,3345,3345,3345,18
|
|
20230807,114800,753887250,3335,3340,3345,3335,709
|
|
20230807,114700,751522555,3340,3345,3345,3340,1372
|
|
20230807,114600,746936735,3350,3345,3350,3345,325
|
|
20230807,114500,745849525,3345,3340,3345,3340,2658
|
|
20230807,114400,736962715,3315,3345,3345,3310,14859
|
|
20230807,114300,687689320,3355,3345,3355,3345,212
|
|
20230807,114200,686980010,3345,3345,3345,3345,18
|
|
20230807,114100,686919800,3335,3335,3335,3335,3
|
|
20230807,114000,686909795,3345,3330,3345,3330,34
|
|
20230807,113900,686796320,3345,3345,3345,3345,18
|
|
20230807,113800,686736110,3345,3345,3345,3345,17
|
|
20230807,113700,686679245,3330,3345,3345,3330,37
|
|
20230807,113600,686555780,3345,3345,3345,3345,318
|
|
20230807,113500,685492070,3340,3340,3340,3340,205
|
|
20230807,113400,684807370,3340,3335,3340,3330,1236
|
|
20230807,113300,680690605,3335,3340,3340,3335,34
|
|
20230807,113200,680577130,3340,3335,3340,3335,100
|
|
20230807,113100,680243540,3335,3340,3340,3335,180
|
|
20230807,113000,679642605,3335,3335,3335,3335,218
|
|
20230807,112900,678915575,3345,3345,3345,3345,18
|
|
20230807,112800,678855365,3345,3340,3345,3340,1671
|
|
20230807,112700,673274140,3340,3340,3350,3340,197
|
|
20230807,112600,672615990,3350,3350,3350,3350,18
|
|
20230807,112500,672555690,3350,3350,3350,3350,17
|
|
20230807,112400,672498740,3340,3340,3340,3340,2
|
|
20230807,112300,672492060,3350,3350,3350,3335,45
|
|
20230807,112200,672341580,3350,3340,3350,3340,453
|
|
20230807,112100,670828380,3355,3355,3355,3340,40
|
|
20230807,112000,670694225,3360,3360,3360,3340,752
|
|
20230807,111900,668181885,3345,3345,3350,3345,5775
|
|
20230807,111800,648850755,3350,3350,3350,3350,3
|
|
20230807,111700,648840705,3350,3345,3350,3315,15436
|
|
20230807,111600,597547680,3350,3350,3350,3350,18
|
|
20230807,111500,597487380,3350,3350,3350,3350,17
|
|
20230807,111400,597430430,3340,3335,3350,3335,22
|
|
20230807,111300,597356785,3335,3345,3350,3335,91
|
|
20230807,111200,597052305,3350,3350,3350,3350,0
|
|
20230807,111100,597052305,3350,3330,3350,3330,602
|
|
20230807,111000,595038130,3345,3335,3345,3335,616
|
|
20230807,110900,592980685,3340,3340,3340,3340,17
|
|
20230807,110800,592923905,3340,3345,3345,3340,19
|
|
20230807,110700,592860360,3330,3330,3330,3330,21
|
|
20230807,110600,592790430,3340,3340,3340,3340,18
|
|
20230807,110500,592730310,3340,3340,3340,3340,17
|
|
20230807,110400,592673530,3345,3330,3345,3330,20
|
|
20230807,110300,592606660,3325,3345,3345,3325,1535
|
|
20230807,110200,587472425,3345,3345,3345,3345,17
|
|
20230807,110100,587415560,3325,3325,3325,3325,0
|
|
20230807,110000,587415560,3325,3325,3340,3325,1409
|
|
20230807,105900,582714215,3335,3325,3335,3325,1255
|
|
20230807,105800,578539980,3325,3320,3325,3320,2301
|
|
20230807,105700,570894155,3320,3330,3330,3320,403
|
|
20230807,105600,569554190,3325,3325,3330,3325,94
|
|
20230807,105500,569241555,3325,3325,3325,3325,1
|
|
20230807,105400,569238230,3330,3325,3330,3325,46
|
|
20230807,105300,569085060,3330,3330,3335,3330,120
|
|
20230807,105200,568685375,3330,3330,3330,3330,1083
|
|
20230807,105100,565078985,3330,3330,3330,3330,300
|
|
20230807,105000,564079985,3320,3320,3320,3320,45
|
|
20230807,104900,563930585,3320,3320,3320,3320,14
|
|
20230807,104800,563884105,3320,3320,3320,3320,17
|
|
20230807,104700,563827665,3320,3310,3320,3310,20
|
|
20230807,104600,563761285,3310,3320,3320,3310,40
|
|
20230807,104500,563628655,3320,3320,3320,3320,18
|
|
20230807,104400,563568895,3310,3310,3310,3310,3
|
|
20230807,104300,563558965,3335,3335,3335,3310,37
|
|
20230807,104200,563436025,3335,3335,3335,3335,17
|
|
20230807,104100,563379330,3335,3335,3335,3335,18
|
|
20230807,104000,563319300,3310,3310,3310,3310,299
|
|
20230807,103900,562329610,3315,3315,3315,3315,1100
|
|
20230807,103800,558683110,3335,3335,3335,3335,3
|
|
20230807,103700,558673105,3315,3315,3315,3315,3
|
|
20230807,103600,558663160,3315,3315,3315,3315,18
|
|
20230807,103500,558603490,3330,3330,3330,3330,20
|
|
20230807,103400,558536890,3330,3310,3335,3310,810
|
|
20230807,103300,555850380,3315,3315,3315,3315,4017
|
|
20230807,103200,542534025,3315,3310,3315,3305,3355
|
|
20230807,103100,531444515,3305,3305,3305,3305,1
|
|
20230807,103000,531441210,3305,3305,3305,3305,57
|
|
20230807,102900,531252825,3305,3305,3305,3305,1097
|
|
20230807,102800,527627240,3305,3315,3315,3305,3500
|
|
20230807,102700,516043410,3320,3325,3325,3320,10280
|
|
20230807,102600,481913000,3325,3325,3325,3325,117
|
|
20230807,102500,481523975,3335,3335,3335,3335,49
|
|
20230807,102400,481360560,3325,3330,3330,3325,203
|
|
20230807,102300,480684790,3330,3330,3330,3330,17
|
|
20230807,102200,480628180,3330,3335,3335,3330,338
|
|
20230807,102100,479501225,3335,3335,3335,3335,220
|
|
20230807,102000,478767525,3335,3335,3340,3325,1014
|
|
20230807,101900,475381495,3320,3320,3320,3320,18
|
|
20230807,101800,475321735,3310,3310,3310,3310,0
|
|
20230807,101700,475321735,3310,3315,3315,3310,2402
|
|
20230807,101600,467364120,3315,3315,3315,3315,17
|
|
20230807,101500,467307765,3335,3315,3335,3315,817
|
|
20230807,101400,464585410,3320,3320,3330,3320,642
|
|
20230807,101300,462453960,3320,3320,3320,3320,20
|
|
20230807,101200,462387560,3335,3335,3335,3335,14
|
|
20230807,101100,462340870,3335,3335,3335,3335,4
|
|
20230807,101000,462327530,3335,3310,3335,3310,2043
|
|
20230807,100900,455522440,3310,3310,3310,3310,17
|
|
20230807,100800,455466170,3310,3310,3310,3310,20
|
|
20230807,100700,455399970,3310,3305,3310,3305,10
|
|
20230807,100600,455366880,3315,3295,3315,3295,2162
|
|
20230807,100500,448209800,3295,3295,3295,3295,0
|
|
20230807,100400,448209800,3295,3295,3295,3295,6301
|
|
20230807,100300,427448005,3295,3295,3310,3295,42
|
|
20230807,100200,427309285,3305,3295,3305,3290,3369
|
|
20230807,100100,416205265,3295,3300,3300,3295,5585
|
|
20230807,100000,397796625,3300,3305,3305,3300,12
|
|
20230807,095900,397756975,3305,3295,3305,3295,488
|
|
20230807,095800,396147965,3300,3310,3310,3300,7097
|
|
20230807,095700,372722520,3305,3305,3305,3305,3
|
|
20230807,095600,372712605,3310,3310,3310,3305,36
|
|
20230807,095500,372593530,3305,3315,3315,3305,34
|
|
20230807,095400,372480925,3300,3315,3315,3300,2050
|
|
20230807,095300,365700415,3310,3310,3315,3310,119
|
|
20230807,095200,365306025,3315,3315,3315,3315,20
|
|
20230807,095100,365239725,3315,3315,3315,3315,433
|
|
20230807,095000,363804330,3315,3315,3315,3310,280
|
|
20230807,094900,362876145,3310,3315,3315,3310,42
|
|
20230807,094800,362737110,3315,3315,3315,3315,10
|
|
20230807,094700,362703960,3315,3315,3325,3315,643
|
|
20230807,094600,360572405,3325,3315,3325,3315,122
|
|
20230807,094500,360166925,3325,3325,3325,3325,200
|
|
20230807,094400,359501925,3325,3325,3325,3325,7
|
|
20230807,094300,359478650,3305,3315,3315,3305,60
|
|
20230807,094200,359279780,3300,3300,3315,3300,3033
|
|
20230807,094100,349270655,3295,3315,3315,3295,101
|
|
20230807,094000,348935860,3315,3305,3315,3290,618
|
|
20230807,093900,346895765,3290,3305,3305,3290,1183
|
|
20230807,093800,342998235,3310,3290,3310,3290,3722
|
|
20230807,093700,330692410,3290,3290,3300,3290,3263
|
|
20230807,093600,319948100,3290,3300,3305,3290,4142
|
|
20230807,093500,306306390,3300,3315,3315,3300,2341
|
|
20230807,093400,298578725,3315,3315,3315,3315,0
|
|
20230807,093300,298578725,3315,3315,3315,3315,11
|
|
20230807,093200,298542260,3305,3315,3315,3305,4219
|
|
20230807,093100,284571420,3320,3310,3320,3310,2221
|
|
20230807,093000,277216160,3310,3300,3310,3300,120
|
|
20230807,092900,276819960,3300,3300,3305,3300,3200
|
|
20230807,092800,266259460,3300,3300,3305,3295,1357
|
|
20230807,092700,261783550,3295,3300,3300,3295,1124
|
|
20230807,092600,258075515,3310,3305,3310,3300,2901
|
|
20230807,092500,248489415,3305,3310,3315,3300,5398
|
|
20230807,092400,230646375,3320,3325,3325,3310,5851
|
|
20230807,092300,211236015,3325,3350,3350,3325,18063
|
|
20230807,092200,151018925,3355,3355,3355,3355,0
|
|
20230807,092100,151018925,3355,3340,3360,3340,601
|
|
20230807,092000,149000585,3340,3340,3340,3340,672
|
|
20230807,091900,146756105,3340,3345,3345,3340,3353
|
|
20230807,091800,135544570,3345,3350,3350,3345,1773
|
|
20230807,091700,129611610,3350,3360,3360,3350,285
|
|
20230807,091600,128656350,3360,3360,3360,3360,1
|
|
20230807,091500,128652990,3350,3350,3350,3350,0
|
|
20230807,091400,128652990,3350,3350,3350,3350,921
|
|
20230807,091300,125567640,3350,3350,3350,3350,200
|
|
20230807,091200,124897640,3350,3360,3360,3345,6221
|
|
20230807,091100,104052825,3360,3350,3365,3350,909
|
|
20230807,091000,101005550,3360,3360,3360,3345,89
|
|
20230807,090900,100707135,3360,3360,3360,3360,30
|
|
20230807,090800,100606335,3360,3340,3360,3335,1084
|
|
20230807,090700,96989420,3360,3350,3360,3350,606
|
|
20230807,090600,94954890,3355,3365,3365,3340,5479
|
|
20230807,090500,76618310,3365,3365,3370,3355,6183
|
|
20230807,090400,55867560,3370,3360,3370,3350,1596
|
|
20230807,090300,50509030,3355,3385,3385,3350,4154
|
|
20230807,090200,36559670,3385,3410,3410,3385,3026
|
|
20230807,090100,26271860,3410,3450,3450,3410,1607
|
|
20230807,090000,20784630,3445,3410,3445,3410,6051
|