660 lines
32 KiB
CSV
660 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,195700,627621855,3355,3355,3355,3355,10880
|
|
20230808,195600,627621855,3355,3355,3355,3355,0
|
|
20230808,195500,627621855,3355,3355,3355,3355,0
|
|
20230808,195400,627621855,3355,3355,3355,3355,0
|
|
20230808,195300,627621855,3355,3355,3355,3355,0
|
|
20230808,195200,627621855,3355,3355,3355,3355,0
|
|
20230808,195100,627621855,3355,3355,3355,3355,0
|
|
20230808,195000,627621855,3355,3355,3355,3355,0
|
|
20230808,194900,627621855,3355,3355,3355,3355,0
|
|
20230808,194800,627621855,3355,3355,3355,3355,0
|
|
20230808,194700,627621855,3355,3355,3355,3355,0
|
|
20230808,194600,627621855,3355,3355,3355,3355,0
|
|
20230808,194500,627621855,3355,3355,3355,3355,0
|
|
20230808,194400,627621855,3355,3355,3355,3355,0
|
|
20230808,194300,627621855,3355,3355,3355,3355,0
|
|
20230808,194200,627621855,3355,3355,3355,3355,0
|
|
20230808,194100,627621855,3355,3355,3355,3355,0
|
|
20230808,194000,627621855,3355,3355,3355,3355,0
|
|
20230808,193900,627621855,3355,3355,3355,3355,0
|
|
20230808,193800,627621855,3355,3355,3355,3355,0
|
|
20230808,193700,627621855,3355,3355,3355,3355,0
|
|
20230808,193600,627621855,3355,3355,3355,3355,0
|
|
20230808,193500,627621855,3355,3355,3355,3355,0
|
|
20230808,193400,627621855,3355,3355,3355,3355,0
|
|
20230808,193300,627621855,3355,3355,3355,3355,0
|
|
20230808,193200,627621855,3355,3355,3355,3355,0
|
|
20230808,193100,627621855,3355,3355,3355,3355,0
|
|
20230808,193000,627621855,3355,3355,3355,3355,0
|
|
20230808,192900,627621855,3355,3355,3355,3355,0
|
|
20230808,192800,627621855,3355,3355,3355,3355,0
|
|
20230808,192700,627621855,3355,3355,3355,3355,10880
|
|
20230808,192600,627621855,3355,3355,3355,3355,0
|
|
20230808,192500,627621855,3355,3355,3355,3355,0
|
|
20230808,192400,627621855,3355,3355,3355,3355,0
|
|
20230808,192300,627621855,3355,3355,3355,3355,0
|
|
20230808,192200,627621855,3355,3355,3355,3355,0
|
|
20230808,192100,627621855,3355,3355,3355,3355,0
|
|
20230808,192000,627621855,3355,3355,3355,3355,0
|
|
20230808,191900,627621855,3355,3355,3355,3355,0
|
|
20230808,191800,627621855,3355,3355,3355,3355,0
|
|
20230808,191700,627621855,3355,3355,3355,3355,0
|
|
20230808,191600,627621855,3355,3355,3355,3355,0
|
|
20230808,191500,627621855,3355,3355,3355,3355,0
|
|
20230808,191400,627621855,3355,3355,3355,3355,0
|
|
20230808,191300,627621855,3355,3355,3355,3355,0
|
|
20230808,191200,627621855,3355,3355,3355,3355,0
|
|
20230808,191100,627621855,3355,3355,3355,3355,0
|
|
20230808,191000,627621855,3355,3355,3355,3355,0
|
|
20230808,190900,627621855,3355,3355,3355,3355,0
|
|
20230808,190800,627621855,3355,3355,3355,3355,0
|
|
20230808,190700,627621855,3355,3355,3355,3355,0
|
|
20230808,190600,627621855,3355,3355,3355,3355,0
|
|
20230808,190500,627621855,3355,3355,3355,3355,0
|
|
20230808,190400,627621855,3355,3355,3355,3355,0
|
|
20230808,190300,627621855,3355,3355,3355,3355,0
|
|
20230808,190200,627621855,3355,3355,3355,3355,0
|
|
20230808,190100,627621855,3355,3355,3355,3355,0
|
|
20230808,190000,627621855,3355,3355,3355,3355,0
|
|
20230808,185900,627621855,3355,3355,3355,3355,0
|
|
20230808,185800,627621855,3355,3355,3355,3355,0
|
|
20230808,185700,627621855,3355,3355,3355,3355,10880
|
|
20230808,185600,627621855,3355,3355,3355,3355,0
|
|
20230808,185500,627621855,3355,3355,3355,3355,0
|
|
20230808,185400,627621855,3355,3355,3355,3355,0
|
|
20230808,185300,627621855,3355,3355,3355,3355,0
|
|
20230808,185200,627621855,3355,3355,3355,3355,0
|
|
20230808,185100,627621855,3355,3355,3355,3355,0
|
|
20230808,185000,627621855,3355,3355,3355,3355,0
|
|
20230808,184900,627621855,3355,3355,3355,3355,0
|
|
20230808,184800,627621855,3355,3355,3355,3355,0
|
|
20230808,184700,627621855,3355,3355,3355,3355,0
|
|
20230808,184600,627621855,3355,3355,3355,3355,0
|
|
20230808,184500,627621855,3355,3355,3355,3355,0
|
|
20230808,184400,627621855,3355,3355,3355,3355,0
|
|
20230808,184300,627621855,3355,3355,3355,3355,0
|
|
20230808,184200,627621855,3355,3355,3355,3355,0
|
|
20230808,184100,627621855,3355,3355,3355,3355,0
|
|
20230808,184000,627621855,3355,3355,3355,3355,0
|
|
20230808,183900,627621855,3355,3355,3355,3355,0
|
|
20230808,183800,627621855,3355,3355,3355,3355,0
|
|
20230808,183700,627621855,3355,3355,3355,3355,0
|
|
20230808,183600,627621855,3355,3355,3355,3355,0
|
|
20230808,183500,627621855,3355,3355,3355,3355,0
|
|
20230808,183400,627621855,3355,3355,3355,3355,0
|
|
20230808,183300,627621855,3355,3355,3355,3355,0
|
|
20230808,183200,627621855,3355,3355,3355,3355,0
|
|
20230808,183100,627621855,3355,3355,3355,3355,0
|
|
20230808,183000,627621855,3355,3355,3355,3355,0
|
|
20230808,182900,627621855,3355,3355,3355,3355,0
|
|
20230808,182800,627621855,3355,3355,3355,3355,0
|
|
20230808,182700,627621855,3355,3355,3355,3355,10880
|
|
20230808,182600,627621855,3355,3355,3355,3355,0
|
|
20230808,182500,627621855,3355,3355,3355,3355,0
|
|
20230808,182400,627621855,3355,3355,3355,3355,0
|
|
20230808,182300,627621855,3355,3355,3355,3355,0
|
|
20230808,182200,627621855,3355,3355,3355,3355,0
|
|
20230808,182100,627621855,3355,3355,3355,3355,0
|
|
20230808,182000,627621855,3355,3355,3355,3355,0
|
|
20230808,181900,627621855,3355,3355,3355,3355,0
|
|
20230808,181800,627621855,3355,3355,3355,3355,0
|
|
20230808,181700,627621855,3355,3355,3355,3355,0
|
|
20230808,181600,627621855,3355,3355,3355,3355,0
|
|
20230808,181500,627621855,3355,3355,3355,3355,0
|
|
20230808,181400,627621855,3355,3355,3355,3355,0
|
|
20230808,181300,627621855,3355,3355,3355,3355,0
|
|
20230808,181200,627621855,3355,3355,3355,3355,0
|
|
20230808,181100,627621855,3355,3355,3355,3355,0
|
|
20230808,181000,627621855,3355,3355,3355,3355,0
|
|
20230808,180900,627621855,3355,3355,3355,3355,0
|
|
20230808,180800,627621855,3355,3355,3355,3355,0
|
|
20230808,180700,627621855,3355,3355,3355,3355,0
|
|
20230808,180600,627621855,3355,3355,3355,3355,0
|
|
20230808,180500,627621855,3355,3355,3355,3355,0
|
|
20230808,180400,627621855,3355,3355,3355,3355,0
|
|
20230808,180300,627621855,3355,3355,3355,3355,0
|
|
20230808,180200,627621855,3355,3355,3355,3355,0
|
|
20230808,180100,627621855,3355,3355,3355,3355,0
|
|
20230808,180000,627621855,3355,3355,3355,3355,0
|
|
20230808,175900,627621855,3355,3355,3355,3355,0
|
|
20230808,175800,627621855,3355,3355,3355,3355,0
|
|
20230808,175700,627621855,3355,3355,3355,3355,10880
|
|
20230808,175600,627621855,3355,3355,3355,3355,0
|
|
20230808,175500,627621855,3355,3355,3355,3355,0
|
|
20230808,175400,627621855,3355,3355,3355,3355,0
|
|
20230808,175300,627621855,3355,3355,3355,3355,0
|
|
20230808,175200,627621855,3355,3355,3355,3355,0
|
|
20230808,175100,627621855,3355,3355,3355,3355,0
|
|
20230808,175000,627621855,3355,3355,3355,3355,0
|
|
20230808,174900,627621855,3355,3355,3355,3355,0
|
|
20230808,174800,627621855,3355,3355,3355,3355,0
|
|
20230808,174700,627621855,3355,3355,3355,3355,0
|
|
20230808,174600,627621855,3355,3355,3355,3355,0
|
|
20230808,174500,627621855,3355,3355,3355,3355,0
|
|
20230808,174400,627621855,3355,3355,3355,3355,0
|
|
20230808,174300,627621855,3355,3355,3355,3355,0
|
|
20230808,174200,627621855,3355,3355,3355,3355,0
|
|
20230808,174100,627621855,3355,3355,3355,3355,0
|
|
20230808,174000,627621855,3355,3355,3355,3355,0
|
|
20230808,173900,627621855,3355,3355,3355,3355,0
|
|
20230808,173800,627621855,3355,3355,3355,3355,0
|
|
20230808,173700,627621855,3355,3355,3355,3355,0
|
|
20230808,173600,627621855,3355,3355,3355,3355,0
|
|
20230808,173500,627621855,3355,3355,3355,3355,0
|
|
20230808,173400,627621855,3355,3355,3355,3355,0
|
|
20230808,173300,627621855,3355,3355,3355,3355,0
|
|
20230808,173200,627621855,3355,3355,3355,3355,0
|
|
20230808,173100,627621855,3355,3355,3355,3355,0
|
|
20230808,173000,627621855,3355,3355,3355,3355,0
|
|
20230808,172900,627621855,3355,3355,3355,3355,0
|
|
20230808,172800,627621855,3355,3355,3355,3355,0
|
|
20230808,172700,627621855,3355,3355,3355,3355,10880
|
|
20230808,172600,627621855,3355,3355,3355,3355,0
|
|
20230808,172500,627621855,3355,3355,3355,3355,0
|
|
20230808,172400,627621855,3355,3355,3355,3355,0
|
|
20230808,172300,627621855,3355,3355,3355,3355,0
|
|
20230808,172200,627621855,3355,3355,3355,3355,0
|
|
20230808,172100,627621855,3355,3355,3355,3355,0
|
|
20230808,172000,627621855,3355,3355,3355,3355,0
|
|
20230808,171900,627621855,3355,3355,3355,3355,0
|
|
20230808,171800,627621855,3355,3355,3355,3355,0
|
|
20230808,171700,627621855,3355,3355,3355,3355,0
|
|
20230808,171600,627621855,3355,3355,3355,3355,0
|
|
20230808,171500,627621855,3355,3355,3355,3355,0
|
|
20230808,171400,627621855,3355,3355,3355,3355,0
|
|
20230808,171300,627621855,3355,3355,3355,3355,0
|
|
20230808,171200,627621855,3355,3355,3355,3355,0
|
|
20230808,171100,627621855,3355,3355,3355,3355,0
|
|
20230808,171000,627621855,3355,3355,3355,3355,0
|
|
20230808,170900,627621855,3355,3355,3355,3355,0
|
|
20230808,170800,627621855,3355,3355,3355,3355,0
|
|
20230808,170700,627621855,3355,3355,3355,3355,0
|
|
20230808,170600,627621855,3355,3355,3355,3355,0
|
|
20230808,170500,627621855,3355,3355,3355,3355,0
|
|
20230808,170400,627621855,3355,3355,3355,3355,0
|
|
20230808,170300,627621855,3355,3355,3355,3355,0
|
|
20230808,170200,627621855,3355,3355,3355,3355,0
|
|
20230808,170100,627621855,3355,3355,3355,3355,0
|
|
20230808,170000,627621855,3355,3355,3355,3355,0
|
|
20230808,165900,627621855,3355,3355,3355,3355,0
|
|
20230808,165800,627621855,3355,3355,3355,3355,0
|
|
20230808,165700,627621855,3355,3355,3355,3355,10880
|
|
20230808,165600,627621855,3355,3355,3355,3355,0
|
|
20230808,165500,627621855,3355,3355,3355,3355,0
|
|
20230808,165400,627621855,3355,3355,3355,3355,0
|
|
20230808,165300,627621855,3355,3355,3355,3355,0
|
|
20230808,165200,627621855,3355,3355,3355,3355,0
|
|
20230808,165100,627621855,3355,3355,3355,3355,0
|
|
20230808,165000,627621855,3355,3355,3355,3355,0
|
|
20230808,164900,627621855,3355,3355,3355,3355,0
|
|
20230808,164800,627621855,3355,3355,3355,3355,0
|
|
20230808,164700,627621855,3355,3355,3355,3355,0
|
|
20230808,164600,627621855,3355,3355,3355,3355,0
|
|
20230808,164500,627621855,3355,3355,3355,3355,0
|
|
20230808,164400,627621855,3355,3355,3355,3355,0
|
|
20230808,164300,627621855,3355,3355,3355,3355,0
|
|
20230808,164200,627621855,3355,3355,3355,3355,0
|
|
20230808,164100,627621855,3355,3355,3355,3355,0
|
|
20230808,164000,627621855,3355,3355,3355,3355,0
|
|
20230808,163900,627621855,3355,3355,3355,3355,0
|
|
20230808,163800,627621855,3355,3355,3355,3355,0
|
|
20230808,163700,627621855,3355,3355,3355,3355,0
|
|
20230808,163600,627621855,3355,3355,3355,3355,0
|
|
20230808,163500,627621855,3355,3355,3355,3355,0
|
|
20230808,163400,627621855,3355,3355,3355,3355,0
|
|
20230808,163300,627621855,3355,3355,3355,3355,0
|
|
20230808,163200,627621855,3355,3355,3355,3355,0
|
|
20230808,163100,627621855,3355,3355,3355,3355,0
|
|
20230808,163000,627621855,3355,3355,3355,3355,0
|
|
20230808,162900,627621855,3355,3355,3355,3355,0
|
|
20230808,162800,627621855,3355,3355,3355,3355,0
|
|
20230808,162700,627621855,3355,3355,3355,3355,10880
|
|
20230808,162600,627621855,3355,3355,3355,3355,0
|
|
20230808,162500,627621855,3355,3355,3355,3355,0
|
|
20230808,162400,627621855,3355,3355,3355,3355,0
|
|
20230808,162300,627621855,3355,3355,3355,3355,0
|
|
20230808,162200,627621855,3355,3355,3355,3355,0
|
|
20230808,162100,627621855,3355,3355,3355,3355,0
|
|
20230808,162000,627621855,3355,3355,3355,3355,0
|
|
20230808,161900,627621855,3355,3355,3355,3355,0
|
|
20230808,161800,627621855,3355,3355,3355,3355,0
|
|
20230808,161700,627621855,3355,3355,3355,3355,0
|
|
20230808,161600,627621855,3355,3355,3355,3355,0
|
|
20230808,161500,627621855,3355,3355,3355,3355,0
|
|
20230808,161400,627621855,3355,3355,3355,3355,0
|
|
20230808,161300,627621855,3355,3355,3355,3355,0
|
|
20230808,161200,627621855,3355,3355,3355,3355,0
|
|
20230808,161100,627621855,3355,3355,3355,3355,0
|
|
20230808,161000,627621855,3355,3355,3355,3355,0
|
|
20230808,160900,627621855,3355,3355,3355,3355,0
|
|
20230808,160800,627621855,3355,3355,3355,3355,0
|
|
20230808,160700,627621855,3355,3355,3355,3355,0
|
|
20230808,160600,627621855,3355,3355,3355,3355,0
|
|
20230808,160500,627621855,3355,3355,3355,3355,0
|
|
20230808,160400,627621855,3355,3355,3355,3355,0
|
|
20230808,160300,627621855,3355,3355,3355,3355,0
|
|
20230808,160200,627621855,3355,3355,3355,3355,0
|
|
20230808,160100,627621855,3355,3355,3355,3355,0
|
|
20230808,160000,627621855,3355,3355,3355,3355,0
|
|
20230808,155900,627621855,3355,3355,3355,3355,0
|
|
20230808,155800,627621855,3355,3355,3355,3355,0
|
|
20230808,155700,627621855,3355,3355,3355,3355,10880
|
|
20230808,155600,627621855,3355,3355,3355,3355,0
|
|
20230808,155500,627621855,3355,3355,3355,3355,0
|
|
20230808,155400,627621855,3355,3355,3355,3355,0
|
|
20230808,155300,627621855,3355,3355,3355,3355,0
|
|
20230808,155200,627621855,3355,3355,3355,3355,0
|
|
20230808,155100,627621855,3355,3355,3355,3355,0
|
|
20230808,155000,627621855,3355,3355,3355,3355,0
|
|
20230808,154900,627621855,3355,3355,3355,3355,0
|
|
20230808,154800,627621855,3355,3355,3355,3355,0
|
|
20230808,154700,627621855,3355,3355,3355,3355,0
|
|
20230808,154600,627621855,3355,3355,3355,3355,0
|
|
20230808,154500,627621855,3355,3355,3355,3355,0
|
|
20230808,154400,627621855,3355,3355,3355,3355,0
|
|
20230808,154300,627621855,3355,3355,3355,3355,0
|
|
20230808,154200,627621855,3355,3355,3355,3355,0
|
|
20230808,154100,627621855,3355,3355,3355,3355,0
|
|
20230808,154000,627621855,3355,3355,3355,3355,0
|
|
20230808,153900,627621855,3355,3355,3355,3355,0
|
|
20230808,153800,627621855,3355,3355,3355,3355,0
|
|
20230808,153700,627621855,3355,3355,3355,3355,0
|
|
20230808,153600,627621855,3355,3355,3355,3355,0
|
|
20230808,153500,627621855,3355,3355,3355,3355,0
|
|
20230808,153400,627621855,3355,3355,3355,3355,0
|
|
20230808,153300,627621855,3355,3355,3355,3355,0
|
|
20230808,153200,627621855,3355,3355,3355,3355,0
|
|
20230808,153100,627621855,3355,3355,3355,3355,0
|
|
20230808,153000,627621855,3355,3355,3355,3355,10880
|
|
20230808,152900,591119455,3340,3340,3340,3340,0
|
|
20230808,152800,591119455,3340,3340,3340,3340,0
|
|
20230808,152700,591119455,3340,3340,3340,3340,0
|
|
20230808,152600,591119455,3340,3340,3340,3340,0
|
|
20230808,152500,591119455,3340,3340,3340,3340,0
|
|
20230808,152400,591119455,3340,3340,3340,3340,0
|
|
20230808,152300,591119455,3340,3340,3340,3340,0
|
|
20230808,152200,591119455,3340,3340,3340,3340,0
|
|
20230808,152100,591119455,3340,3340,3340,3340,0
|
|
20230808,152000,591119455,3340,3340,3340,3340,0
|
|
20230808,151900,591119455,3340,3340,3340,3335,56
|
|
20230808,151800,590932615,3340,3340,3340,3340,2
|
|
20230808,151700,590925935,3340,3340,3340,3340,1
|
|
20230808,151600,590922595,3340,3335,3340,3325,1022
|
|
20230808,151500,587522580,3340,3340,3340,3340,30
|
|
20230808,151400,587422380,3340,3340,3340,3340,108
|
|
20230808,151300,587061660,3340,3335,3340,3335,702
|
|
20230808,151200,584720365,3335,3335,3335,3335,2
|
|
20230808,151100,584713695,3335,3335,3335,3335,0
|
|
20230808,151000,584713695,3335,3335,3335,3335,0
|
|
20230808,150900,584713695,3335,3335,3335,3335,13
|
|
20230808,150800,584670340,3335,3335,3335,3335,2
|
|
20230808,150700,584663670,3325,3325,3325,3325,60
|
|
20230808,150600,584464170,3335,3335,3335,3335,18
|
|
20230808,150500,584404140,3335,3335,3335,3335,2
|
|
20230808,150400,584397470,3330,3330,3330,3330,1300
|
|
20230808,150300,580068470,3340,3340,3340,3340,0
|
|
20230808,150200,580068470,3340,3340,3340,3340,1
|
|
20230808,150100,580065130,3340,3340,3340,3340,0
|
|
20230808,150000,580065130,3340,3330,3340,3330,33
|
|
20230808,145900,579955140,3330,3330,3330,3330,26
|
|
20230808,145800,579868560,3340,3340,3340,3340,300
|
|
20230808,145700,578866560,3330,3340,3345,3330,1065
|
|
20230808,145600,575304680,3340,3340,3340,3340,367
|
|
20230808,145500,574078900,3330,3330,3330,3330,22
|
|
20230808,145400,574005640,3345,3345,3345,3345,2
|
|
20230808,145300,573998950,3330,3330,3330,3330,22
|
|
20230808,145200,573925690,3340,3340,3340,3340,0
|
|
20230808,145100,573925690,3340,3340,3340,3340,28
|
|
20230808,145000,573832170,3340,3340,3340,3340,1028
|
|
20230808,144900,570398650,3340,3330,3340,3330,1080
|
|
20230808,144800,566793440,3330,3330,3330,3330,0
|
|
20230808,144700,566793440,3330,3325,3330,3325,267
|
|
20230808,144600,565904940,3335,3330,3335,3330,312
|
|
20230808,144500,564865970,3330,3330,3330,3330,24
|
|
20230808,144400,564786050,3330,3330,3330,3330,0
|
|
20230808,144300,564786050,3330,3325,3330,3325,122
|
|
20230808,144200,564379900,3340,3340,3340,3340,0
|
|
20230808,144100,564379900,3340,3330,3340,3325,38
|
|
20230808,144000,564253460,3330,3330,3330,3330,1
|
|
20230808,143900,564250130,3330,3330,3330,3330,1244
|
|
20230808,143800,560107610,3330,3330,3330,3330,0
|
|
20230808,143700,560107610,3330,3330,3330,3330,260
|
|
20230808,143600,559241810,3330,3330,3330,3330,40
|
|
20230808,143500,559108610,3325,3325,3325,3325,22
|
|
20230808,143400,559035460,3330,3330,3330,3330,0
|
|
20230808,143300,559035460,3330,3330,3330,3330,22
|
|
20230808,143200,558962200,3335,3335,3335,3335,0
|
|
20230808,143100,558962200,3335,3330,3335,3330,231
|
|
20230808,143000,558191925,3340,3340,3340,3340,0
|
|
20230808,142900,558191925,3340,3325,3340,3325,3272
|
|
20230808,142800,547266025,3325,3325,3325,3325,433
|
|
20230808,142700,545826300,3325,3325,3325,3325,22
|
|
20230808,142600,545753150,3340,3335,3340,3335,51
|
|
20230808,142500,545582830,3340,3325,3340,3325,290
|
|
20230808,142400,544615250,3340,3335,3340,3335,964
|
|
20230808,142300,541397280,3335,3330,3335,3325,60
|
|
20230808,142200,541197435,3325,3325,3325,3325,1007
|
|
20230808,142100,537849160,3325,3325,3325,3325,1415
|
|
20230808,142000,533144285,3325,3325,3325,3325,44
|
|
20230808,141900,532997985,3335,3335,3335,3335,23
|
|
20230808,141800,532921280,3335,3330,3335,3325,99
|
|
20230808,141700,532591650,3325,3325,3325,3325,35
|
|
20230808,141600,532475275,3325,3325,3325,3325,156
|
|
20230808,141500,531956575,3320,3320,3320,3320,0
|
|
20230808,141400,531956575,3320,3320,3320,3320,22
|
|
20230808,141300,531883535,3320,3320,3320,3320,0
|
|
20230808,141200,531883535,3320,3325,3325,3320,28
|
|
20230808,141100,531790545,3325,3320,3325,3320,1118
|
|
20230808,141000,528073760,3320,3320,3320,3320,244
|
|
20230808,140900,527263680,3325,3325,3325,3325,2845
|
|
20230808,140800,517804055,3325,3330,3330,3325,3205
|
|
20230808,140700,507131595,3335,3335,3335,3335,0
|
|
20230808,140600,507131595,3335,3335,3335,3330,61
|
|
20230808,140500,506928270,3335,3330,3335,3330,9
|
|
20230808,140400,506898275,3330,3340,3340,3330,125
|
|
20230808,140300,506480995,3340,3340,3340,3340,4
|
|
20230808,140200,506467635,3330,3330,3330,3330,22
|
|
20230808,140100,506394375,3340,3340,3340,3340,0
|
|
20230808,140000,506394375,3340,3330,3340,3330,294
|
|
20230808,135900,505413355,3340,3325,3340,3325,328
|
|
20230808,135800,504321255,3330,3330,3330,3330,450
|
|
20230808,135700,502822755,3330,3335,3335,3330,55
|
|
20230808,135600,502639580,3330,3330,3330,3330,93
|
|
20230808,135500,502329890,3335,3335,3335,3335,5
|
|
20230808,135400,502313215,3330,3325,3330,3325,23
|
|
20230808,135300,502236735,3330,3330,3330,3330,771
|
|
20230808,135200,499669305,3330,3330,3330,3330,22
|
|
20230808,135100,499596045,3340,3335,3340,3335,532
|
|
20230808,135000,497821800,3335,3330,3335,3330,614
|
|
20230808,134900,495774575,3330,3330,3330,3330,0
|
|
20230808,134800,495774575,3330,3330,3330,3330,0
|
|
20230808,134700,495774575,3330,3330,3330,3330,168
|
|
20230808,134600,495215135,3335,3335,3335,3335,3
|
|
20230808,134500,495205130,3330,3330,3330,3330,27
|
|
20230808,134400,495115220,3325,3325,3325,3325,72
|
|
20230808,134300,494875820,3330,3330,3330,3330,17
|
|
20230808,134200,494819210,3335,3330,3335,3330,305
|
|
20230808,134100,493803535,3330,3335,3335,3330,491
|
|
20230808,134000,492168470,3335,3335,3335,3330,1007
|
|
20230808,133900,488815125,3330,3330,3330,3330,22
|
|
20230808,133800,488741865,3330,3330,3330,3330,71
|
|
20230808,133700,488505435,3335,3335,3335,3330,228
|
|
20230808,133600,487745165,3340,3335,3340,3335,20
|
|
20230808,133500,487678430,3335,3335,3335,3335,81
|
|
20230808,133400,487408295,3335,3330,3335,3330,172
|
|
20230808,133300,486834885,3330,3330,3330,3330,32
|
|
20230808,133200,486728325,3330,3335,3335,3330,92
|
|
20230808,133100,486421865,3335,3335,3335,3335,22
|
|
20230808,133000,486348495,3335,3335,3340,3335,505
|
|
20230808,132900,484664300,3335,3335,3335,3335,94
|
|
20230808,132800,484350810,3335,3335,3335,3335,4
|
|
20230808,132700,484337470,3340,3330,3340,3330,60
|
|
20230808,132600,484137300,3330,3330,3330,3330,72
|
|
20230808,132500,483897540,3330,3335,3335,3330,25
|
|
20230808,132400,483814275,3325,3325,3325,3325,0
|
|
20230808,132300,483814275,3325,3325,3325,3325,93
|
|
20230808,132200,483505050,3325,3325,3325,3325,0
|
|
20230808,132100,483505050,3325,3325,3325,3325,444
|
|
20230808,132000,482028750,3330,3330,3330,3330,638
|
|
20230808,131900,479904210,3330,3335,3335,3330,86
|
|
20230808,131800,479617550,3335,3335,3335,3335,0
|
|
20230808,131700,479617550,3335,3335,3335,3335,105
|
|
20230808,131600,479267375,3335,3335,3335,3335,300
|
|
20230808,131500,478266875,3335,3335,3335,3335,0
|
|
20230808,131400,478266875,3335,3340,3340,3335,344
|
|
20230808,131300,477118385,3340,3345,3345,3340,501
|
|
20230808,131200,475445040,3345,3355,3355,3345,950
|
|
20230808,131100,472262840,3350,3345,3350,3345,560
|
|
20230808,131000,470387195,3340,3355,3355,3340,126
|
|
20230808,130900,469964795,3345,3345,3345,3345,78
|
|
20230808,130800,469703885,3345,3355,3355,3340,446
|
|
20230808,130700,468208855,3340,3310,3355,3310,14052
|
|
20230808,130600,421308300,3305,3305,3305,3305,22
|
|
20230808,130500,421235590,3305,3305,3305,3305,72
|
|
20230808,130400,420997630,3305,3305,3305,3305,23
|
|
20230808,130300,420921615,3305,3305,3305,3305,0
|
|
20230808,130200,420921615,3305,3305,3310,3305,95
|
|
20230808,130100,420607635,3305,3305,3305,3305,2240
|
|
20230808,130000,413204435,3305,3305,3305,3305,1022
|
|
20230808,125900,409826725,3305,3305,3305,3305,71
|
|
20230808,125800,409592070,3315,3310,3315,3310,53
|
|
20230808,125700,409416485,3305,3305,3305,3305,0
|
|
20230808,125600,409416485,3305,3305,3305,3305,94
|
|
20230808,125500,409105815,3315,3315,3315,3315,0
|
|
20230808,125400,409105815,3315,3305,3315,3305,23
|
|
20230808,125300,409029790,3305,3305,3305,3305,1072
|
|
20230808,125200,405486830,3305,3305,3305,3305,22
|
|
20230808,125100,405414120,3305,3310,3310,3305,934
|
|
20230808,125000,402326255,3310,3310,3310,3310,151
|
|
20230808,124900,401826445,3315,3315,3315,3315,0
|
|
20230808,124800,401826445,3315,3310,3315,3310,32
|
|
20230808,124700,401720475,3310,3310,3310,3310,71
|
|
20230808,124600,401485465,3305,3305,3305,3305,22
|
|
20230808,124500,401412755,3310,3305,3310,3305,360
|
|
20230808,124400,400222930,3305,3305,3305,3305,94
|
|
20230808,124300,399912260,3305,3305,3305,3305,0
|
|
20230808,124200,399912260,3305,3305,3305,3305,22
|
|
20230808,124100,399839550,3305,3305,3305,3305,72
|
|
20230808,124000,399601590,3305,3305,3305,3305,266
|
|
20230808,123900,398722460,3305,3305,3305,3305,22
|
|
20230808,123800,398649750,3305,3305,3305,3305,87
|
|
20230808,123700,398362215,3305,3315,3315,3305,222
|
|
20230808,123600,397626505,3305,3305,3305,3305,500
|
|
20230808,123500,395974005,3305,3305,3305,3305,596
|
|
20230808,123400,394004225,3305,3305,3305,3305,100
|
|
20230808,123300,393673725,3305,3310,3310,3305,62
|
|
20230808,123200,393468615,3310,3310,3310,3310,33
|
|
20230808,123100,393359385,3305,3305,3310,3305,459
|
|
20230808,123000,391842385,3305,3305,3305,3305,0
|
|
20230808,122900,391842385,3305,3305,3305,3305,22
|
|
20230808,122800,391769675,3305,3315,3315,3305,73
|
|
20230808,122700,391528400,3305,3310,3310,3305,1057
|
|
20230808,122600,388029845,3310,3315,3315,3310,1005
|
|
20230808,122500,384703270,3310,3310,3315,3310,95
|
|
20230808,122400,384388815,3310,3310,3310,3310,100
|
|
20230808,122300,384057815,3310,3310,3310,3310,22
|
|
20230808,122200,383984995,3310,3310,3310,3310,72
|
|
20230808,122100,383746675,3310,3310,3310,3310,72
|
|
20230808,122000,383508355,3310,3310,3310,3310,0
|
|
20230808,121900,383508355,3310,3310,3315,3310,276
|
|
20230808,121800,382594735,3310,3310,3310,3310,0
|
|
20230808,121700,382594735,3310,3300,3310,3300,483
|
|
20230808,121600,380997515,3300,3300,3300,3300,72
|
|
20230808,121500,380759915,3300,3300,3300,3300,22
|
|
20230808,121400,380687315,3300,3300,3300,3300,0
|
|
20230808,121300,380687315,3300,3300,3300,3300,94
|
|
20230808,121200,380377115,3305,3305,3305,3305,0
|
|
20230808,121100,380377115,3305,3300,3305,3300,24
|
|
20230808,121000,380297905,3300,3305,3305,3300,82
|
|
20230808,120900,380027255,3305,3300,3305,3300,33
|
|
20230808,120800,379918300,3300,3300,3300,3300,0
|
|
20230808,120700,379918300,3300,3300,3300,3300,93
|
|
20230808,120600,379611400,3305,3305,3305,3305,1
|
|
20230808,120500,379608095,3300,3300,3300,3300,0
|
|
20230808,120400,379608095,3300,3300,3300,3300,94
|
|
20230808,120300,379297895,3300,3300,3300,3300,30
|
|
20230808,120200,379198895,3300,3300,3300,3300,22
|
|
20230808,120100,379126295,3300,3305,3305,3300,90
|
|
20230808,120000,378829205,3305,3310,3310,3305,23
|
|
20230808,115900,378753185,3310,3300,3310,3300,65
|
|
20230808,115800,378538650,3300,3310,3310,3300,119
|
|
20230808,115700,378145315,3305,3305,3305,3305,70
|
|
20230808,115600,377913965,3305,3305,3305,3305,22
|
|
20230808,115500,377841255,3305,3305,3305,3305,72
|
|
20230808,115400,377603295,3305,3305,3305,3305,189
|
|
20230808,115300,376978650,3305,3305,3305,3305,84
|
|
20230808,115200,376701030,3295,3295,3295,3295,94
|
|
20230808,115100,376391300,3295,3295,3295,3295,0
|
|
20230808,115000,376391300,3295,3295,3295,3295,23
|
|
20230808,114900,376315515,3295,3295,3295,3295,72
|
|
20230808,114800,376078275,3295,3300,3300,3295,2022
|
|
20230808,114700,369411050,3300,3300,3300,3300,258
|
|
20230808,114600,368559650,3300,3305,3305,3300,1182
|
|
20230808,114500,364654450,3300,3300,3300,3300,0
|
|
20230808,114400,364654450,3300,3300,3300,3300,440
|
|
20230808,114300,363202450,3305,3305,3305,3305,306
|
|
20230808,114200,362191120,3305,3305,3305,3305,22
|
|
20230808,114100,362118410,3305,3305,3305,3305,0
|
|
20230808,114000,362118410,3305,3305,3305,3305,93
|
|
20230808,113900,361811045,3310,3310,3310,3310,9
|
|
20230808,113800,361781255,3310,3310,3310,3310,13
|
|
20230808,113700,361738225,3310,3305,3310,3305,461
|
|
20230808,113600,360212675,3315,3305,3315,3305,23
|
|
20230808,113500,360136650,3315,3315,3315,3315,0
|
|
20230808,113400,360136650,3315,3300,3315,3295,2230
|
|
20230808,113300,352777895,3295,3295,3295,3295,123
|
|
20230808,113200,352372610,3290,3290,3290,3290,22
|
|
20230808,113100,352300230,3295,3305,3305,3295,1499
|
|
20230808,113000,347351755,3305,3300,3315,3300,137
|
|
20230808,112900,346898540,3300,3300,3300,3300,109
|
|
20230808,112800,346538840,3300,3295,3300,3295,98
|
|
20230808,112700,346215795,3300,3300,3300,3300,1
|
|
20230808,112600,346212495,3310,3300,3310,3300,394
|
|
20230808,112500,344908565,3300,3300,3305,3295,106
|
|
20230808,112400,344558985,3300,3300,3300,3300,19
|
|
20230808,112300,344496285,3300,3300,3305,3300,36
|
|
20230808,112200,344377475,3300,3295,3300,3290,1980
|
|
20230808,112100,337855330,3300,3300,3300,3300,1
|
|
20230808,112000,337852030,3305,3305,3305,3305,1
|
|
20230808,111900,337848725,3300,3295,3300,3295,101
|
|
20230808,111800,337515890,3300,3300,3300,3300,80
|
|
20230808,111700,337251890,3300,3300,3310,3300,37
|
|
20230808,111600,337129755,3295,3295,3295,3295,77
|
|
20230808,111500,336876040,3305,3290,3305,3290,33
|
|
20230808,111400,336767335,3295,3295,3295,3295,114
|
|
20230808,111300,336391705,3295,3305,3305,3295,133
|
|
20230808,111200,335953080,3305,3305,3310,3305,5
|
|
20230808,111100,335936550,3295,3295,3295,3295,23
|
|
20230808,111000,335860765,3295,3295,3295,3295,353
|
|
20230808,110900,334697630,3295,3295,3295,3295,22
|
|
20230808,110800,334625140,3310,3310,3310,3310,77
|
|
20230808,110700,334370270,3310,3290,3310,3290,25
|
|
20230808,110600,334287960,3290,3290,3290,3290,72
|
|
20230808,110500,334051080,3290,3290,3290,3290,22
|
|
20230808,110400,333978700,3290,3310,3310,3290,2
|
|
20230808,110300,333972100,3290,3305,3310,3290,480
|
|
20230808,110200,332390085,3290,3290,3290,3290,0
|
|
20230808,110100,332390085,3290,3290,3290,3290,22
|
|
20230808,110000,332317705,3290,3300,3300,3290,731
|
|
20230808,105900,329906115,3290,3290,3290,3290,1553
|
|
20230808,105800,324796745,3295,3290,3295,3290,868
|
|
20230808,105700,321940530,3290,3295,3300,3290,761
|
|
20230808,105600,319435670,3300,3290,3300,3290,1070
|
|
20230808,105500,315909670,3290,3290,3290,3290,4683
|
|
20230808,105400,300502600,3290,3290,3290,3290,100
|
|
20230808,105300,300173600,3300,3295,3300,3290,897
|
|
20230808,105200,297220670,3295,3295,3295,3295,164
|
|
20230808,105100,296680290,3300,3295,3300,3295,175
|
|
20230808,105000,296102900,3295,3300,3300,3295,12
|
|
20230808,104900,296063305,3300,3295,3300,3295,616
|
|
20230808,104800,294031080,3290,3300,3300,3290,122
|
|
20230808,104700,293629410,3290,3295,3295,3290,751
|
|
20230808,104600,291155115,3290,3295,3295,3290,791
|
|
20230808,104500,288552565,3295,3300,3300,3295,43
|
|
20230808,104400,288410865,3295,3295,3300,3290,52
|
|
20230808,104300,288239580,3295,3295,3295,3295,125
|
|
20230808,104200,287827705,3295,3295,3300,3295,221
|
|
20230808,104100,287099460,3295,3295,3295,3295,100
|
|
20230808,104000,286769960,3285,3285,3285,3285,122
|
|
20230808,103900,286369190,3300,3290,3300,3280,874
|
|
20230808,103800,283499345,3280,3310,3310,3280,852
|
|
20230808,103700,280699920,3315,3300,3315,3300,5106
|
|
20230808,103600,263848990,3300,3290,3300,3290,118
|
|
20230808,103500,263460520,3290,3315,3315,3290,562
|
|
20230808,103400,261611290,3315,3295,3315,3295,26
|
|
20230808,103300,261525560,3295,3300,3300,3295,770
|
|
20230808,103200,258984920,3295,3295,3295,3280,1066
|
|
20230808,103100,255485440,3280,3300,3300,3280,430
|
|
20230808,103000,254075000,3280,3280,3280,3280,72
|
|
20230808,102900,253838840,3280,3295,3295,3280,801
|
|
20230808,102800,251207060,3295,3295,3295,3295,0
|
|
20230808,102700,251207060,3295,3290,3295,3280,571
|
|
20230808,102600,249330600,3290,3295,3300,3290,1871
|
|
20230808,102500,243170885,3310,3310,3310,3310,1
|
|
20230808,102400,243167575,3305,3295,3305,3295,231
|
|
20230808,102300,242406070,3295,3295,3295,3295,100
|
|
20230808,102200,242076570,3300,3300,3305,3300,221
|
|
20230808,102100,241347205,3305,3310,3310,3300,96
|
|
20230808,102000,241030265,3310,3310,3310,3310,19
|
|
20230808,101900,240967375,3310,3310,3310,3310,107
|
|
20230808,101800,240613205,3295,3320,3320,3295,382
|
|
20230808,101700,239354265,3300,3310,3310,3300,2004
|
|
20230808,101600,232735830,3310,3310,3310,3310,1536
|
|
20230808,101500,227651670,3315,3320,3330,3315,1200
|
|
20230808,101400,223673495,3320,3320,3320,3320,5
|
|
20230808,101300,223656895,3340,3315,3340,3315,24
|
|
20230808,101200,223577235,3315,3325,3325,3315,2485
|
|
20230808,101100,215327190,3330,3340,3340,3330,2736
|
|
20230808,101000,206210790,3345,3345,3345,3345,10
|
|
20230808,100900,206177340,3345,3345,3345,3345,61
|
|
20230808,100800,205973295,3345,3345,3345,3345,0
|
|
20230808,100700,205973295,3345,3335,3345,3335,1219
|
|
20230808,100600,201907500,3335,3335,3335,3330,542
|
|
20230808,100500,200100660,3350,3350,3350,3350,0
|
|
20230808,100400,200100660,3350,3340,3350,3340,2
|
|
20230808,100300,200093970,3330,3330,3330,3330,72
|
|
20230808,100200,199854210,3330,3340,3340,3330,957
|
|
20230808,100100,196663430,3340,3350,3350,3335,5699
|
|
20230808,100000,177614060,3360,3345,3360,3345,91
|
|
20230808,095900,177309520,3355,3345,3355,3345,311
|
|
20230808,095800,176266125,3350,3350,3350,3350,1
|
|
20230808,095700,176262775,3350,3350,3355,3350,3254
|
|
20230808,095600,165361870,3350,3350,3350,3350,0
|
|
20230808,095500,165361870,3350,3355,3355,3350,180
|
|
20230808,095400,164758370,3355,3345,3355,3345,104
|
|
20230808,095300,164410470,3355,3355,3355,3355,530
|
|
20230808,095200,162632320,3355,3345,3355,3345,1565
|
|
20230808,095100,157387370,3335,3345,3345,3335,226
|
|
20230808,095000,156632660,3345,3345,3345,3345,0
|
|
20230808,094900,156632660,3345,3345,3345,3345,2
|
|
20230808,094800,156625970,3340,3330,3340,3330,5252
|
|
20230808,094700,139085010,3340,3340,3340,3340,4
|
|
20230808,094600,139071650,3335,3335,3335,3335,229
|
|
20230808,094500,138307935,3320,3320,3320,3320,71
|
|
20230808,094400,138072215,3330,3330,3330,3330,101
|
|
20230808,094300,137735885,3330,3330,3330,3330,100
|
|
20230808,094200,137402885,3320,3320,3320,3320,72
|
|
20230808,094100,137163845,3335,3330,3335,3330,164
|
|
20230808,094000,136617720,3320,3320,3320,3320,4
|
|
20230808,093900,136604440,3320,3320,3320,3320,4
|
|
20230808,093800,136591160,3320,3320,3320,3320,368
|
|
20230808,093700,135369400,3315,3310,3315,3310,93
|
|
20230808,093600,135061125,3310,3315,3315,3310,1647
|
|
20230808,093500,129605055,3320,3330,3330,3320,11
|
|
20230808,093400,129568450,3330,3330,3330,3330,3
|
|
20230808,093300,129558460,3330,3330,3330,3310,118
|
|
20230808,093200,129167520,3330,3325,3330,3315,582
|
|
20230808,093100,127235500,3325,3330,3330,3325,102
|
|
20230808,093000,126896340,3325,3325,3325,3325,201
|
|
20230808,092900,126228015,3325,3310,3325,3310,335
|
|
20230808,092800,125114155,3305,3305,3305,3305,0
|
|
20230808,092700,125114155,3305,3305,3305,3305,0
|
|
20230808,092600,125114155,3305,3315,3315,3305,972
|
|
20230808,092500,121892695,3325,3325,3325,3325,0
|
|
20230808,092400,121892695,3325,3320,3330,3320,345
|
|
20230808,092300,120745470,3305,3320,3320,3305,295
|
|
20230808,092200,119767150,3320,3320,3320,3320,3
|
|
20230808,092100,119757190,3320,3300,3320,3300,747
|
|
20230808,092000,117292070,3300,3310,3310,3300,10934
|
|
20230808,091900,81109790,3310,3310,3310,3305,71
|
|
20230808,091800,80875030,3310,3315,3315,3300,603
|
|
20230808,091700,78881715,3315,3320,3325,3310,902
|
|
20230808,091600,75896035,3320,3320,3320,3320,936
|
|
20230808,091500,72788515,3335,3325,3335,3315,2988
|
|
20230808,091400,62868830,3330,3335,3335,3330,825
|
|
20230808,091300,60120580,3335,3335,3335,3335,12
|
|
20230808,091200,60080560,3335,3320,3335,3315,789
|
|
20230808,091100,57461385,3320,3315,3320,3310,719
|
|
20230808,091000,55077255,3320,3320,3320,3310,1547
|
|
20230808,090900,49945560,3325,3335,3335,3325,2786
|
|
20230808,090800,40670405,3340,3350,3350,3340,303
|
|
20230808,090700,39657495,3355,3350,3355,3350,480
|
|
20230808,090600,38047745,3355,3355,3355,3355,0
|
|
20230808,090500,38047745,3355,3375,3375,3355,245
|
|
20230808,090400,37223375,3355,3355,3355,3355,0
|
|
20230808,090300,37223375,3355,3355,3355,3355,2487
|
|
20230808,090200,28879490,3355,3355,3355,3355,916
|
|
20230808,090100,25806310,3340,3345,3345,3340,1500
|
|
20230808,090000,20791810,3360,3340,3360,3335,6225
|