656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,195300,656087935,3385,3385,3385,3385,8439
|
|
20230821,195200,656087935,3385,3385,3385,3385,0
|
|
20230821,195100,656087935,3385,3385,3385,3385,0
|
|
20230821,195000,656087935,3385,3385,3385,3385,0
|
|
20230821,194900,656087935,3385,3385,3385,3385,0
|
|
20230821,194800,656087935,3385,3385,3385,3385,0
|
|
20230821,194700,656087935,3385,3385,3385,3385,0
|
|
20230821,194600,656087935,3385,3385,3385,3385,0
|
|
20230821,194500,656087935,3385,3385,3385,3385,0
|
|
20230821,194400,656087935,3385,3385,3385,3385,0
|
|
20230821,194300,656087935,3385,3385,3385,3385,0
|
|
20230821,194200,656087935,3385,3385,3385,3385,0
|
|
20230821,194100,656087935,3385,3385,3385,3385,0
|
|
20230821,194000,656087935,3385,3385,3385,3385,0
|
|
20230821,193900,656087935,3385,3385,3385,3385,0
|
|
20230821,193800,656087935,3385,3385,3385,3385,0
|
|
20230821,193700,656087935,3385,3385,3385,3385,0
|
|
20230821,193600,656087935,3385,3385,3385,3385,0
|
|
20230821,193500,656087935,3385,3385,3385,3385,0
|
|
20230821,193400,656087935,3385,3385,3385,3385,0
|
|
20230821,193300,656087935,3385,3385,3385,3385,0
|
|
20230821,193200,656087935,3385,3385,3385,3385,0
|
|
20230821,193100,656087935,3385,3385,3385,3385,0
|
|
20230821,193000,656087935,3385,3385,3385,3385,0
|
|
20230821,192900,656087935,3385,3385,3385,3385,0
|
|
20230821,192800,656087935,3385,3385,3385,3385,0
|
|
20230821,192700,656087935,3385,3385,3385,3385,0
|
|
20230821,192600,656087935,3385,3385,3385,3385,0
|
|
20230821,192500,656087935,3385,3385,3385,3385,0
|
|
20230821,192400,656087935,3385,3385,3385,3385,0
|
|
20230821,192300,656087935,3385,3385,3385,3385,8439
|
|
20230821,192200,656087935,3385,3385,3385,3385,0
|
|
20230821,192100,656087935,3385,3385,3385,3385,0
|
|
20230821,192000,656087935,3385,3385,3385,3385,0
|
|
20230821,191900,656087935,3385,3385,3385,3385,0
|
|
20230821,191800,656087935,3385,3385,3385,3385,0
|
|
20230821,191700,656087935,3385,3385,3385,3385,0
|
|
20230821,191600,656087935,3385,3385,3385,3385,0
|
|
20230821,191500,656087935,3385,3385,3385,3385,0
|
|
20230821,191400,656087935,3385,3385,3385,3385,0
|
|
20230821,191300,656087935,3385,3385,3385,3385,0
|
|
20230821,191200,656087935,3385,3385,3385,3385,0
|
|
20230821,191100,656087935,3385,3385,3385,3385,0
|
|
20230821,191000,656087935,3385,3385,3385,3385,0
|
|
20230821,190900,656087935,3385,3385,3385,3385,0
|
|
20230821,190800,656087935,3385,3385,3385,3385,0
|
|
20230821,190700,656087935,3385,3385,3385,3385,0
|
|
20230821,190600,656087935,3385,3385,3385,3385,0
|
|
20230821,190500,656087935,3385,3385,3385,3385,0
|
|
20230821,190400,656087935,3385,3385,3385,3385,0
|
|
20230821,190300,656087935,3385,3385,3385,3385,0
|
|
20230821,190200,656087935,3385,3385,3385,3385,0
|
|
20230821,190100,656087935,3385,3385,3385,3385,0
|
|
20230821,190000,656087935,3385,3385,3385,3385,0
|
|
20230821,185900,656087935,3385,3385,3385,3385,0
|
|
20230821,185800,656087935,3385,3385,3385,3385,0
|
|
20230821,185700,656087935,3385,3385,3385,3385,0
|
|
20230821,185600,656087935,3385,3385,3385,3385,0
|
|
20230821,185500,656087935,3385,3385,3385,3385,0
|
|
20230821,185400,656087935,3385,3385,3385,3385,0
|
|
20230821,185300,656087935,3385,3385,3385,3385,8439
|
|
20230821,185200,656087935,3385,3385,3385,3385,0
|
|
20230821,185100,656087935,3385,3385,3385,3385,0
|
|
20230821,185000,656087935,3385,3385,3385,3385,0
|
|
20230821,184900,656087935,3385,3385,3385,3385,0
|
|
20230821,184800,656087935,3385,3385,3385,3385,0
|
|
20230821,184700,656087935,3385,3385,3385,3385,0
|
|
20230821,184600,656087935,3385,3385,3385,3385,0
|
|
20230821,184500,656087935,3385,3385,3385,3385,0
|
|
20230821,184400,656087935,3385,3385,3385,3385,0
|
|
20230821,184300,656087935,3385,3385,3385,3385,0
|
|
20230821,184200,656087935,3385,3385,3385,3385,0
|
|
20230821,184100,656087935,3385,3385,3385,3385,0
|
|
20230821,184000,656087935,3385,3385,3385,3385,0
|
|
20230821,183900,656087935,3385,3385,3385,3385,0
|
|
20230821,183800,656087935,3385,3385,3385,3385,0
|
|
20230821,183700,656087935,3385,3385,3385,3385,0
|
|
20230821,183600,656087935,3385,3385,3385,3385,0
|
|
20230821,183500,656087935,3385,3385,3385,3385,0
|
|
20230821,183400,656087935,3385,3385,3385,3385,0
|
|
20230821,183300,656087935,3385,3385,3385,3385,0
|
|
20230821,183200,656087935,3385,3385,3385,3385,0
|
|
20230821,183100,656087935,3385,3385,3385,3385,0
|
|
20230821,183000,656087935,3385,3385,3385,3385,0
|
|
20230821,182900,656087935,3385,3385,3385,3385,0
|
|
20230821,182800,656087935,3385,3385,3385,3385,0
|
|
20230821,182700,656087935,3385,3385,3385,3385,0
|
|
20230821,182600,656087935,3385,3385,3385,3385,0
|
|
20230821,182500,656087935,3385,3385,3385,3385,0
|
|
20230821,182400,656087935,3385,3385,3385,3385,0
|
|
20230821,182300,656087935,3385,3385,3385,3385,8439
|
|
20230821,182200,656087935,3385,3385,3385,3385,0
|
|
20230821,182100,656087935,3385,3385,3385,3385,0
|
|
20230821,182000,656087935,3385,3385,3385,3385,0
|
|
20230821,181900,656087935,3385,3385,3385,3385,0
|
|
20230821,181800,656087935,3385,3385,3385,3385,0
|
|
20230821,181700,656087935,3385,3385,3385,3385,0
|
|
20230821,181600,656087935,3385,3385,3385,3385,0
|
|
20230821,181500,656087935,3385,3385,3385,3385,0
|
|
20230821,181400,656087935,3385,3385,3385,3385,0
|
|
20230821,181300,656087935,3385,3385,3385,3385,0
|
|
20230821,181200,656087935,3385,3385,3385,3385,0
|
|
20230821,181100,656087935,3385,3385,3385,3385,0
|
|
20230821,181000,656087935,3385,3385,3385,3385,0
|
|
20230821,180900,656087935,3385,3385,3385,3385,0
|
|
20230821,180800,656087935,3385,3385,3385,3385,0
|
|
20230821,180700,656087935,3385,3385,3385,3385,0
|
|
20230821,180600,656087935,3385,3385,3385,3385,0
|
|
20230821,180500,656087935,3385,3385,3385,3385,0
|
|
20230821,180400,656087935,3385,3385,3385,3385,0
|
|
20230821,180300,656087935,3385,3385,3385,3385,0
|
|
20230821,180200,656087935,3385,3385,3385,3385,0
|
|
20230821,180100,656087935,3385,3385,3385,3385,0
|
|
20230821,180000,656087935,3385,3385,3385,3385,0
|
|
20230821,175900,656087935,3385,3385,3385,3385,0
|
|
20230821,175800,656087935,3385,3385,3385,3385,0
|
|
20230821,175700,656087935,3385,3385,3385,3385,0
|
|
20230821,175600,656087935,3385,3385,3385,3385,0
|
|
20230821,175500,656087935,3385,3385,3385,3385,0
|
|
20230821,175400,656087935,3385,3385,3385,3385,0
|
|
20230821,175300,656087935,3385,3385,3385,3385,8439
|
|
20230821,175200,656087935,3385,3385,3385,3385,0
|
|
20230821,175100,656087935,3385,3385,3385,3385,0
|
|
20230821,175000,656087935,3385,3385,3385,3385,0
|
|
20230821,174900,656087935,3385,3385,3385,3385,0
|
|
20230821,174800,656087935,3385,3385,3385,3385,0
|
|
20230821,174700,656087935,3385,3385,3385,3385,0
|
|
20230821,174600,656087935,3385,3385,3385,3385,0
|
|
20230821,174500,656087935,3385,3385,3385,3385,0
|
|
20230821,174400,656087935,3385,3385,3385,3385,0
|
|
20230821,174300,656087935,3385,3385,3385,3385,0
|
|
20230821,174200,656087935,3385,3385,3385,3385,0
|
|
20230821,174100,656087935,3385,3385,3385,3385,0
|
|
20230821,174000,656087935,3385,3385,3385,3385,0
|
|
20230821,173900,656087935,3385,3385,3385,3385,0
|
|
20230821,173800,656087935,3385,3385,3385,3385,0
|
|
20230821,173700,656087935,3385,3385,3385,3385,0
|
|
20230821,173600,656087935,3385,3385,3385,3385,0
|
|
20230821,173500,656087935,3385,3385,3385,3385,0
|
|
20230821,173400,656087935,3385,3385,3385,3385,0
|
|
20230821,173300,656087935,3385,3385,3385,3385,0
|
|
20230821,173200,656087935,3385,3385,3385,3385,0
|
|
20230821,173100,656087935,3385,3385,3385,3385,0
|
|
20230821,173000,656087935,3385,3385,3385,3385,0
|
|
20230821,172900,656087935,3385,3385,3385,3385,0
|
|
20230821,172800,656087935,3385,3385,3385,3385,0
|
|
20230821,172700,656087935,3385,3385,3385,3385,0
|
|
20230821,172600,656087935,3385,3385,3385,3385,0
|
|
20230821,172500,656087935,3385,3385,3385,3385,0
|
|
20230821,172400,656087935,3385,3385,3385,3385,0
|
|
20230821,172300,656087935,3385,3385,3385,3385,8439
|
|
20230821,172200,656087935,3385,3385,3385,3385,0
|
|
20230821,172100,656087935,3385,3385,3385,3385,0
|
|
20230821,172000,656087935,3385,3385,3385,3385,0
|
|
20230821,171900,656087935,3385,3385,3385,3385,0
|
|
20230821,171800,656087935,3385,3385,3385,3385,0
|
|
20230821,171700,656087935,3385,3385,3385,3385,0
|
|
20230821,171600,656087935,3385,3385,3385,3385,0
|
|
20230821,171500,656087935,3385,3385,3385,3385,0
|
|
20230821,171400,656087935,3385,3385,3385,3385,0
|
|
20230821,171300,656087935,3385,3385,3385,3385,0
|
|
20230821,171200,656087935,3385,3385,3385,3385,0
|
|
20230821,171100,656087935,3385,3385,3385,3385,0
|
|
20230821,171000,656087935,3385,3385,3385,3385,0
|
|
20230821,170900,656087935,3385,3385,3385,3385,0
|
|
20230821,170800,656087935,3385,3385,3385,3385,0
|
|
20230821,170700,656087935,3385,3385,3385,3385,0
|
|
20230821,170600,656087935,3385,3385,3385,3385,0
|
|
20230821,170500,656087935,3385,3385,3385,3385,0
|
|
20230821,170400,656087935,3385,3385,3385,3385,0
|
|
20230821,170300,656087935,3385,3385,3385,3385,0
|
|
20230821,170200,656087935,3385,3385,3385,3385,0
|
|
20230821,170100,656087935,3385,3385,3385,3385,0
|
|
20230821,170000,656087935,3385,3385,3385,3385,0
|
|
20230821,165900,656087935,3385,3385,3385,3385,0
|
|
20230821,165800,656087935,3385,3385,3385,3385,0
|
|
20230821,165700,656087935,3385,3385,3385,3385,0
|
|
20230821,165600,656087935,3385,3385,3385,3385,0
|
|
20230821,165500,656087935,3385,3385,3385,3385,0
|
|
20230821,165400,656087935,3385,3385,3385,3385,0
|
|
20230821,165300,656087935,3385,3385,3385,3385,8439
|
|
20230821,165200,656087935,3385,3385,3385,3385,0
|
|
20230821,165100,656087935,3385,3385,3385,3385,0
|
|
20230821,165000,656087935,3385,3385,3385,3385,0
|
|
20230821,164900,656087935,3385,3385,3385,3385,0
|
|
20230821,164800,656087935,3385,3385,3385,3385,0
|
|
20230821,164700,656087935,3385,3385,3385,3385,0
|
|
20230821,164600,656087935,3385,3385,3385,3385,0
|
|
20230821,164500,656087935,3385,3385,3385,3385,0
|
|
20230821,164400,656087935,3385,3385,3385,3385,0
|
|
20230821,164300,656087935,3385,3385,3385,3385,0
|
|
20230821,164200,656087935,3385,3385,3385,3385,0
|
|
20230821,164100,656087935,3385,3385,3385,3385,0
|
|
20230821,164000,656087935,3385,3385,3385,3385,0
|
|
20230821,163900,656087935,3385,3385,3385,3385,0
|
|
20230821,163800,656087935,3385,3385,3385,3385,0
|
|
20230821,163700,656087935,3385,3385,3385,3385,0
|
|
20230821,163600,656087935,3385,3385,3385,3385,0
|
|
20230821,163500,656087935,3385,3385,3385,3385,0
|
|
20230821,163400,656087935,3385,3385,3385,3385,0
|
|
20230821,163300,656087935,3385,3385,3385,3385,0
|
|
20230821,163200,656087935,3385,3385,3385,3385,0
|
|
20230821,163100,656087935,3385,3385,3385,3385,0
|
|
20230821,163000,656087935,3385,3385,3385,3385,0
|
|
20230821,162900,656087935,3385,3385,3385,3385,0
|
|
20230821,162800,656087935,3385,3385,3385,3385,0
|
|
20230821,162700,656087935,3385,3385,3385,3385,0
|
|
20230821,162600,656087935,3385,3385,3385,3385,0
|
|
20230821,162500,656087935,3385,3385,3385,3385,0
|
|
20230821,162400,656087935,3385,3385,3385,3385,0
|
|
20230821,162300,656087935,3385,3385,3385,3385,8439
|
|
20230821,162200,656087935,3385,3385,3385,3385,0
|
|
20230821,162100,656087935,3385,3385,3385,3385,0
|
|
20230821,162000,656087935,3385,3385,3385,3385,0
|
|
20230821,161900,656087935,3385,3385,3385,3385,0
|
|
20230821,161800,656087935,3385,3385,3385,3385,0
|
|
20230821,161700,656087935,3385,3385,3385,3385,0
|
|
20230821,161600,656087935,3385,3385,3385,3385,0
|
|
20230821,161500,656087935,3385,3385,3385,3385,0
|
|
20230821,161400,656087935,3385,3385,3385,3385,0
|
|
20230821,161300,656087935,3385,3385,3385,3385,0
|
|
20230821,161200,656087935,3385,3385,3385,3385,0
|
|
20230821,161100,656087935,3385,3385,3385,3385,0
|
|
20230821,161000,656087935,3385,3385,3385,3385,0
|
|
20230821,160900,656087935,3385,3385,3385,3385,0
|
|
20230821,160800,656087935,3385,3385,3385,3385,0
|
|
20230821,160700,656087935,3385,3385,3385,3385,0
|
|
20230821,160600,656087935,3385,3385,3385,3385,0
|
|
20230821,160500,656087935,3385,3385,3385,3385,0
|
|
20230821,160400,656087935,3385,3385,3385,3385,0
|
|
20230821,160300,656087935,3385,3385,3385,3385,0
|
|
20230821,160200,656087935,3385,3385,3385,3385,0
|
|
20230821,160100,656087935,3385,3385,3385,3385,0
|
|
20230821,160000,656087935,3385,3385,3385,3385,0
|
|
20230821,155900,656087935,3385,3385,3385,3385,0
|
|
20230821,155800,656087935,3385,3385,3385,3385,0
|
|
20230821,155700,656087935,3385,3385,3385,3385,0
|
|
20230821,155600,656087935,3385,3385,3385,3385,0
|
|
20230821,155500,656087935,3385,3385,3385,3385,0
|
|
20230821,155400,656087935,3385,3385,3385,3385,0
|
|
20230821,155300,656087935,3385,3385,3385,3385,8439
|
|
20230821,155200,656087935,3385,3385,3385,3385,0
|
|
20230821,155100,656087935,3385,3385,3385,3385,0
|
|
20230821,155000,656087935,3385,3385,3385,3385,0
|
|
20230821,154900,656087935,3385,3385,3385,3385,0
|
|
20230821,154800,656087935,3385,3385,3385,3385,0
|
|
20230821,154700,656087935,3385,3385,3385,3385,0
|
|
20230821,154600,656087935,3385,3385,3385,3385,0
|
|
20230821,154500,656087935,3385,3385,3385,3385,0
|
|
20230821,154400,656087935,3385,3385,3385,3385,0
|
|
20230821,154300,656087935,3385,3385,3385,3385,0
|
|
20230821,154200,656087935,3385,3385,3385,3385,0
|
|
20230821,154100,656087935,3385,3385,3385,3385,0
|
|
20230821,154000,656087935,3385,3385,3385,3385,0
|
|
20230821,153900,656087935,3385,3385,3385,3385,0
|
|
20230821,153800,656087935,3385,3385,3385,3385,0
|
|
20230821,153700,656087935,3385,3385,3385,3385,0
|
|
20230821,153600,656087935,3385,3385,3385,3385,0
|
|
20230821,153500,656087935,3385,3385,3385,3385,0
|
|
20230821,153400,656087935,3385,3385,3385,3385,0
|
|
20230821,153300,656087935,3385,3385,3385,3385,0
|
|
20230821,153200,656087935,3385,3385,3385,3385,0
|
|
20230821,153100,656087935,3385,3385,3385,3385,0
|
|
20230821,153000,656087935,3385,3385,3385,3385,8439
|
|
20230821,152900,627521920,3385,3385,3385,3385,0
|
|
20230821,152800,627521920,3385,3385,3385,3385,0
|
|
20230821,152700,627521920,3385,3385,3385,3385,0
|
|
20230821,152600,627521920,3385,3385,3385,3385,0
|
|
20230821,152500,627521920,3385,3385,3385,3385,0
|
|
20230821,152400,627521920,3385,3385,3385,3385,0
|
|
20230821,152300,627521920,3385,3385,3385,3385,0
|
|
20230821,152200,627521920,3385,3385,3385,3385,0
|
|
20230821,152100,627521920,3385,3385,3385,3385,0
|
|
20230821,152000,627521920,3385,3385,3385,3385,0
|
|
20230821,151900,627521920,3385,3385,3385,3385,39
|
|
20230821,151800,627389905,3365,3365,3365,3365,17
|
|
20230821,151700,627332700,3380,3380,3380,3380,500
|
|
20230821,151600,625642700,3385,3385,3385,3385,0
|
|
20230821,151500,625642700,3385,3385,3385,3385,0
|
|
20230821,151400,625642700,3385,3395,3400,3385,300
|
|
20230821,151300,624623070,3400,3385,3400,3345,9239
|
|
20230821,151200,593496065,3385,3375,3385,3370,507
|
|
20230821,151100,591782945,3370,3370,3370,3365,400
|
|
20230821,151000,590434965,3370,3370,3370,3370,1
|
|
20230821,150900,590431595,3355,3355,3355,3355,12
|
|
20230821,150800,590391335,3355,3350,3355,3350,18
|
|
20230821,150700,590331015,3375,3365,3375,3365,66
|
|
20230821,150600,590108845,3350,3350,3350,3350,0
|
|
20230821,150500,590108845,3350,3350,3350,3350,0
|
|
20230821,150400,590108845,3350,3350,3350,3350,0
|
|
20230821,150300,590108845,3350,3350,3350,3350,1
|
|
20230821,150200,590105495,3350,3385,3385,3350,84
|
|
20230821,150100,589823220,3390,3365,3390,3365,1486
|
|
20230821,150000,584799335,3340,3385,3385,3340,11
|
|
20230821,145900,584762550,3390,3330,3390,3330,3208
|
|
20230821,145800,573981565,3330,3330,3330,3330,0
|
|
20230821,145700,573981565,3330,3330,3330,3330,0
|
|
20230821,145600,573981565,3330,3330,3330,3330,0
|
|
20230821,145500,573981565,3330,3330,3330,3330,0
|
|
20230821,145400,573981565,3330,3330,3330,3330,0
|
|
20230821,145300,573981565,3330,3330,3330,3330,0
|
|
20230821,145200,573981565,3330,3330,3330,3330,0
|
|
20230821,145100,573981565,3330,3330,3330,3330,155
|
|
20230821,145000,573465415,3335,3335,3335,3335,0
|
|
20230821,144900,573465415,3335,3335,3335,3335,0
|
|
20230821,144800,573465415,3335,3335,3335,3335,0
|
|
20230821,144700,573465415,3335,3335,3335,3335,0
|
|
20230821,144600,573465415,3335,3335,3335,3335,0
|
|
20230821,144500,573465415,3335,3335,3335,3335,0
|
|
20230821,144400,573465415,3335,3335,3335,3335,5
|
|
20230821,144300,573448740,3320,3320,3320,3320,35
|
|
20230821,144200,573332540,3320,3320,3320,3320,501
|
|
20230821,144100,571669220,3320,3320,3320,3320,0
|
|
20230821,144000,571669220,3320,3320,3320,3320,0
|
|
20230821,143900,571669220,3320,3320,3320,3320,100
|
|
20230821,143800,571337220,3320,3320,3320,3320,101
|
|
20230821,143700,571001900,3320,3320,3320,3320,58
|
|
20230821,143600,570809340,3325,3325,3325,3325,0
|
|
20230821,143500,570809340,3325,3325,3325,3325,0
|
|
20230821,143400,570809340,3325,3325,3325,3325,925
|
|
20230821,143300,567733715,3325,3330,3330,3325,2000
|
|
20230821,143200,561083225,3330,3330,3330,3330,20
|
|
20230821,143100,561016625,3330,3330,3330,3330,160
|
|
20230821,143000,560483825,3350,3350,3350,3350,0
|
|
20230821,142900,560483825,3350,3350,3350,3350,0
|
|
20230821,142800,560483825,3350,3350,3350,3350,0
|
|
20230821,142700,560483825,3350,3350,3350,3350,0
|
|
20230821,142600,560483825,3350,3350,3350,3350,1
|
|
20230821,142500,560480475,3330,3330,3330,3330,0
|
|
20230821,142400,560480475,3330,3330,3330,3330,0
|
|
20230821,142300,560480475,3330,3330,3330,3330,0
|
|
20230821,142200,560480475,3330,3330,3330,3330,0
|
|
20230821,142100,560480475,3330,3330,3330,3330,0
|
|
20230821,142000,560480475,3330,3330,3330,3330,0
|
|
20230821,141900,560480475,3330,3330,3330,3330,0
|
|
20230821,141800,560480475,3330,3330,3330,3330,5
|
|
20230821,141700,560463825,3330,3330,3330,3330,0
|
|
20230821,141600,560463825,3330,3330,3330,3330,200
|
|
20230821,141500,559797825,3335,3335,3335,3335,0
|
|
20230821,141400,559797825,3335,3355,3355,3335,10328
|
|
20230821,141300,525345470,3355,3355,3355,3355,0
|
|
20230821,141200,525345470,3355,3355,3355,3355,0
|
|
20230821,141100,525345470,3355,3355,3355,3355,0
|
|
20230821,141000,525345470,3355,3355,3355,3355,0
|
|
20230821,140900,525345470,3355,3355,3355,3355,200
|
|
20230821,140800,524674470,3355,3355,3355,3355,0
|
|
20230821,140700,524674470,3355,3355,3355,3355,1
|
|
20230821,140600,524671115,3330,3330,3330,3330,87
|
|
20230821,140500,524381405,3335,3335,3335,3335,1138
|
|
20230821,140400,520586175,3340,3340,3340,3340,234
|
|
20230821,140300,519804615,3360,3360,3360,3360,2624
|
|
20230821,140200,510987975,3370,3370,3370,3370,0
|
|
20230821,140100,510987975,3370,3370,3370,3370,0
|
|
20230821,140000,510987975,3370,3370,3370,3370,0
|
|
20230821,135900,510987975,3370,3370,3370,3370,1
|
|
20230821,135800,510984605,3360,3360,3360,3360,0
|
|
20230821,135700,510984605,3360,3360,3360,3360,0
|
|
20230821,135600,510984605,3360,3360,3360,3360,0
|
|
20230821,135500,510984605,3360,3360,3360,3360,0
|
|
20230821,135400,510984605,3360,3360,3360,3360,0
|
|
20230821,135300,510984605,3360,3355,3360,3355,4786
|
|
20230821,135200,494903650,3360,3360,3360,3360,40
|
|
20230821,135100,494769250,3345,3345,3345,3345,0
|
|
20230821,135000,494769250,3345,3345,3345,3345,1
|
|
20230821,134900,494765905,3345,3345,3345,3345,0
|
|
20230821,134800,494765905,3345,3345,3345,3345,999
|
|
20230821,134700,491424250,3360,3360,3360,3360,0
|
|
20230821,134600,491424250,3360,3360,3360,3360,1
|
|
20230821,134500,491420890,3360,3360,3360,3360,0
|
|
20230821,134400,491420890,3360,3360,3360,3360,0
|
|
20230821,134300,491420890,3360,3360,3360,3360,0
|
|
20230821,134200,491420890,3360,3360,3360,3360,1
|
|
20230821,134100,491417530,3360,3360,3360,3360,3
|
|
20230821,134000,491407450,3345,3345,3345,3345,0
|
|
20230821,133900,491407450,3345,3355,3355,3345,1000
|
|
20230821,133800,488061110,3360,3360,3360,3360,0
|
|
20230821,133700,488061110,3360,3360,3360,3360,33
|
|
20230821,133600,487950230,3355,3355,3355,3355,0
|
|
20230821,133500,487950230,3355,3355,3355,3355,0
|
|
20230821,133400,487950230,3355,3355,3355,3355,0
|
|
20230821,133300,487950230,3355,3355,3355,3355,0
|
|
20230821,133200,487950230,3355,3355,3355,3355,0
|
|
20230821,133100,487950230,3355,3355,3355,3355,0
|
|
20230821,133000,487950230,3355,3355,3355,3355,0
|
|
20230821,132900,487950230,3355,3355,3355,3355,0
|
|
20230821,132800,487950230,3355,3355,3355,3355,0
|
|
20230821,132700,487950230,3355,3355,3355,3355,0
|
|
20230821,132600,487950230,3355,3355,3355,3355,189
|
|
20230821,132500,487316135,3355,3355,3355,3355,5
|
|
20230821,132400,487299360,3355,3355,3355,3355,0
|
|
20230821,132300,487299360,3355,3355,3355,3355,0
|
|
20230821,132200,487299360,3355,3355,3355,3355,0
|
|
20230821,132100,487299360,3355,3355,3355,3355,0
|
|
20230821,132000,487299360,3355,3355,3355,3355,0
|
|
20230821,131900,487299360,3355,3355,3355,3355,3
|
|
20230821,131800,487289295,3355,3355,3355,3355,3
|
|
20230821,131700,487279230,3360,3360,3360,3360,0
|
|
20230821,131600,487279230,3360,3360,3360,3360,0
|
|
20230821,131500,487279230,3360,3360,3360,3360,1
|
|
20230821,131400,487275870,3360,3360,3360,3360,0
|
|
20230821,131300,487275870,3360,3360,3360,3360,0
|
|
20230821,131200,487275870,3360,3360,3360,3360,0
|
|
20230821,131100,487275870,3360,3360,3360,3360,1
|
|
20230821,131000,487272510,3360,3360,3360,3360,0
|
|
20230821,130900,487272510,3360,3360,3360,3360,0
|
|
20230821,130800,487272510,3360,3360,3360,3360,326
|
|
20230821,130700,486177150,3365,3360,3365,3360,30
|
|
20230821,130600,486076320,3360,3360,3360,3360,0
|
|
20230821,130500,486076320,3360,3360,3360,3360,1
|
|
20230821,130400,486072960,3345,3345,3345,3345,0
|
|
20230821,130300,486072960,3345,3345,3345,3345,0
|
|
20230821,130200,486072960,3345,3345,3345,3345,0
|
|
20230821,130100,486072960,3345,3355,3355,3345,107
|
|
20230821,130000,485714040,3350,3350,3350,3350,0
|
|
20230821,125900,485714040,3350,3350,3350,3350,0
|
|
20230821,125800,485714040,3350,3350,3350,3350,0
|
|
20230821,125700,485714040,3350,3350,3350,3350,0
|
|
20230821,125600,485714040,3350,3350,3350,3350,0
|
|
20230821,125500,485714040,3350,3350,3350,3350,0
|
|
20230821,125400,485714040,3350,3350,3350,3350,0
|
|
20230821,125300,485714040,3350,3350,3350,3350,0
|
|
20230821,125200,485714040,3350,3350,3350,3350,1
|
|
20230821,125100,485710690,3365,3355,3365,3355,167
|
|
20230821,125000,485149825,3350,3350,3350,3350,518
|
|
20230821,124900,483414525,3345,3345,3345,3345,0
|
|
20230821,124800,483414525,3345,3345,3345,3345,0
|
|
20230821,124700,483414525,3345,3345,3345,3345,0
|
|
20230821,124600,483414525,3345,3345,3345,3345,59
|
|
20230821,124500,483217170,3345,3345,3345,3345,205
|
|
20230821,124400,482531445,3345,3345,3345,3345,0
|
|
20230821,124300,482531445,3345,3345,3345,3345,462
|
|
20230821,124200,480986055,3345,3345,3345,3345,0
|
|
20230821,124100,480986055,3345,3345,3345,3345,90
|
|
20230821,124000,480685005,3345,3345,3345,3345,0
|
|
20230821,123900,480685005,3345,3345,3345,3345,88
|
|
20230821,123800,480390645,3345,3345,3345,3345,0
|
|
20230821,123700,480390645,3345,3345,3345,3345,150
|
|
20230821,123600,479888895,3355,3355,3355,3355,10
|
|
20230821,123500,479855345,3355,3350,3355,3350,10
|
|
20230821,123400,479821835,3355,3350,3355,3350,220
|
|
20230821,123300,479084335,3355,3355,3355,3355,0
|
|
20230821,123200,479084335,3355,3355,3355,3355,0
|
|
20230821,123100,479084335,3355,3355,3355,3355,157
|
|
20230821,123000,478557600,3360,3360,3360,3360,100
|
|
20230821,122900,478221600,3355,3355,3355,3355,0
|
|
20230821,122800,478221600,3355,3355,3355,3355,0
|
|
20230821,122700,478221600,3355,3355,3355,3355,0
|
|
20230821,122600,478221600,3355,3355,3355,3355,0
|
|
20230821,122500,478221600,3355,3355,3355,3355,0
|
|
20230821,122400,478221600,3355,3355,3355,3355,9
|
|
20230821,122300,478191405,3355,3355,3355,3355,0
|
|
20230821,122200,478191405,3355,3355,3355,3355,1
|
|
20230821,122100,478188050,3355,3355,3355,3355,38
|
|
20230821,122000,478060560,3360,3360,3360,3360,0
|
|
20230821,121900,478060560,3360,3360,3360,3360,0
|
|
20230821,121800,478060560,3360,3360,3360,3360,0
|
|
20230821,121700,478060560,3360,3360,3360,3360,0
|
|
20230821,121600,478060560,3360,3360,3360,3360,10
|
|
20230821,121500,478026960,3365,3365,3365,3365,0
|
|
20230821,121400,478026960,3365,3365,3365,3365,10
|
|
20230821,121300,477993310,3365,3365,3365,3365,0
|
|
20230821,121200,477993310,3365,3365,3365,3365,0
|
|
20230821,121100,477993310,3365,3365,3365,3365,0
|
|
20230821,121000,477993310,3365,3365,3365,3365,0
|
|
20230821,120900,477993310,3365,3365,3365,3365,0
|
|
20230821,120800,477993310,3365,3365,3365,3365,11
|
|
20230821,120700,477956295,3365,3370,3370,3365,2
|
|
20230821,120600,477949560,3355,3355,3355,3355,40
|
|
20230821,120500,477815360,3355,3355,3355,3355,0
|
|
20230821,120400,477815360,3355,3355,3355,3355,0
|
|
20230821,120300,477815360,3355,3355,3355,3355,0
|
|
20230821,120200,477815360,3355,3355,3355,3355,0
|
|
20230821,120100,477815360,3355,3355,3355,3355,10
|
|
20230821,120000,477781810,3355,3355,3355,3355,0
|
|
20230821,115900,477781810,3355,3355,3355,3355,0
|
|
20230821,115800,477781810,3355,3355,3355,3355,0
|
|
20230821,115700,477781810,3355,3355,3355,3355,0
|
|
20230821,115600,477781810,3355,3355,3355,3355,0
|
|
20230821,115500,477781810,3355,3360,3360,3355,10
|
|
20230821,115400,477748255,3370,3370,3370,3370,0
|
|
20230821,115300,477748255,3370,3370,3370,3370,0
|
|
20230821,115200,477748255,3370,3370,3370,3370,89
|
|
20230821,115100,477448325,3370,3370,3370,3370,0
|
|
20230821,115000,477448325,3370,3370,3370,3370,0
|
|
20230821,114900,477448325,3370,3370,3370,3370,0
|
|
20230821,114800,477448325,3370,3360,3370,3360,153
|
|
20230821,114700,476933220,3365,3365,3365,3365,0
|
|
20230821,114600,476933220,3365,3365,3365,3365,0
|
|
20230821,114500,476933220,3365,3350,3365,3350,113
|
|
20230821,114400,476554220,3350,3350,3350,3350,54
|
|
20230821,114300,476373320,3350,3350,3350,3350,238
|
|
20230821,114200,475576020,3350,3350,3350,3350,2126
|
|
20230821,114100,468453920,3365,3365,3365,3365,3
|
|
20230821,114000,468443825,3355,3355,3355,3355,0
|
|
20230821,113900,468443825,3355,3355,3355,3355,0
|
|
20230821,113800,468443825,3355,3355,3355,3355,56
|
|
20230821,113700,468255945,3355,3355,3355,3355,649
|
|
20230821,113600,466078550,3355,3355,3355,3355,0
|
|
20230821,113500,466078550,3355,3355,3355,3355,0
|
|
20230821,113400,466078550,3355,3355,3355,3355,145
|
|
20230821,113300,465592075,3355,3355,3355,3355,0
|
|
20230821,113200,465592075,3355,3355,3355,3355,0
|
|
20230821,113100,465592075,3355,3355,3355,3355,0
|
|
20230821,113000,465592075,3355,3355,3355,3355,0
|
|
20230821,112900,465592075,3355,3355,3355,3355,0
|
|
20230821,112800,465592075,3355,3355,3355,3355,57
|
|
20230821,112700,465400840,3350,3350,3350,3350,0
|
|
20230821,112600,465400840,3350,3370,3370,3350,501
|
|
20230821,112500,463720355,3370,3370,3370,3370,0
|
|
20230821,112400,463720355,3370,3370,3370,3370,101
|
|
20230821,112300,463379985,3370,3370,3370,3370,0
|
|
20230821,112200,463379985,3370,3370,3370,3370,0
|
|
20230821,112100,463379985,3370,3370,3370,3370,0
|
|
20230821,112000,463379985,3370,3370,3370,3370,1200
|
|
20230821,111900,459335985,3355,3380,3380,3355,4721
|
|
20230821,111800,443494655,3380,3380,3380,3380,24
|
|
20230821,111700,443413535,3380,3370,3380,3370,2445
|
|
20230821,111600,435173085,3365,3365,3365,3365,0
|
|
20230821,111500,435173085,3365,3365,3365,3365,0
|
|
20230821,111400,435173085,3365,3365,3365,3365,14
|
|
20230821,111300,435125975,3365,3365,3365,3365,298
|
|
20230821,111200,434123205,3365,3370,3370,3365,202
|
|
20230821,111100,433442800,3370,3370,3370,3370,0
|
|
20230821,111000,433442800,3370,3370,3370,3370,0
|
|
20230821,110900,433442800,3370,3370,3370,3370,0
|
|
20230821,110800,433442800,3370,3370,3370,3370,948
|
|
20230821,110700,430248040,3370,3380,3380,3370,401
|
|
20230821,110600,428896660,3370,3370,3370,3370,0
|
|
20230821,110500,428896660,3370,3370,3370,3370,0
|
|
20230821,110400,428896660,3370,3370,3370,3370,0
|
|
20230821,110300,428896660,3370,3370,3370,3370,0
|
|
20230821,110200,428896660,3370,3370,3370,3370,14
|
|
20230821,110100,428849480,3370,3370,3370,3370,10
|
|
20230821,110000,428815780,3385,3385,3385,3385,0
|
|
20230821,105900,428815780,3385,3385,3385,3385,0
|
|
20230821,105800,428815780,3385,3385,3385,3370,22
|
|
20230821,105700,428741535,3370,3365,3370,3365,2818
|
|
20230821,105600,419256465,3360,3360,3360,3360,54
|
|
20230821,105500,419075025,3365,3365,3365,3365,499
|
|
20230821,105400,417395890,3360,3360,3360,3360,0
|
|
20230821,105300,417395890,3360,3370,3370,3360,13630
|
|
20230821,105200,371584305,3370,3380,3380,3370,3306
|
|
20230821,105100,360426835,3380,3380,3380,3380,100
|
|
20230821,105000,360088835,3380,3380,3380,3380,0
|
|
20230821,104900,360088835,3380,3385,3385,3380,284
|
|
20230821,104800,359128525,3385,3385,3385,3385,0
|
|
20230821,104700,359128525,3385,3385,3385,3385,0
|
|
20230821,104600,359128525,3385,3385,3385,3385,0
|
|
20230821,104500,359128525,3385,3385,3385,3385,5
|
|
20230821,104400,359111600,3385,3385,3385,3385,0
|
|
20230821,104300,359111600,3385,3385,3385,3385,0
|
|
20230821,104200,359111600,3385,3385,3385,3385,0
|
|
20230821,104100,359111600,3385,3385,3385,3385,490
|
|
20230821,104000,357452950,3390,3390,3390,3390,0
|
|
20230821,103900,357452950,3390,3390,3390,3390,0
|
|
20230821,103800,357452950,3390,3390,3390,3390,10
|
|
20230821,103700,357419050,3390,3390,3390,3390,0
|
|
20230821,103600,357419050,3390,3390,3390,3390,110
|
|
20230821,103500,357046150,3390,3390,3390,3390,33
|
|
20230821,103400,356934280,3390,3390,3390,3390,0
|
|
20230821,103300,356934280,3390,3390,3390,3390,0
|
|
20230821,103200,356934280,3390,3390,3390,3390,0
|
|
20230821,103100,356934280,3390,3390,3390,3390,0
|
|
20230821,103000,356934280,3390,3395,3395,3390,1305
|
|
20230821,102900,352505305,3395,3395,3395,3395,201
|
|
20230821,102800,351822910,3395,3395,3395,3395,1
|
|
20230821,102700,351819515,3400,3400,3400,3400,0
|
|
20230821,102600,351819515,3400,3390,3400,3390,1221
|
|
20230821,102500,347668165,3395,3395,3395,3395,57
|
|
20230821,102400,347474650,3400,3400,3400,3400,0
|
|
20230821,102300,347474650,3400,3385,3400,3385,1557
|
|
20230821,102200,342197140,3385,3400,3400,3385,504
|
|
20230821,102100,340486190,3400,3390,3400,3390,983
|
|
20230821,102000,337146520,3390,3385,3390,3385,53
|
|
20230821,101900,336966985,3370,3370,3370,3370,0
|
|
20230821,101800,336966985,3370,3370,3370,3370,2500
|
|
20230821,101700,328541985,3385,3385,3385,3385,2
|
|
20230821,101600,328535215,3370,3370,3370,3370,0
|
|
20230821,101500,328535215,3370,3375,3375,3370,600
|
|
20230821,101400,326513110,3380,3380,3380,3380,160
|
|
20230821,101300,325972310,3390,3390,3390,3390,0
|
|
20230821,101200,325972310,3390,3380,3390,3380,102
|
|
20230821,101100,325627530,3390,3390,3390,3390,1
|
|
20230821,101000,325624140,3390,3390,3390,3390,75
|
|
20230821,100900,325369890,3390,3390,3390,3390,0
|
|
20230821,100800,325369890,3390,3390,3390,3390,0
|
|
20230821,100700,325369890,3390,3390,3390,3390,104
|
|
20230821,100600,325017330,3390,3390,3400,3390,695
|
|
20230821,100500,322661220,3390,3390,3390,3370,2539
|
|
20230821,100400,314074305,3370,3370,3370,3370,30
|
|
20230821,100300,313973205,3380,3380,3380,3380,298
|
|
20230821,100200,312965965,3380,3380,3380,3380,438
|
|
20230821,100100,311485525,3380,3380,3380,3380,0
|
|
20230821,100000,311485525,3380,3380,3380,3380,102
|
|
20230821,095900,311140765,3380,3385,3405,3380,2842
|
|
20230821,095800,301492880,3380,3370,3380,3370,26
|
|
20230821,095700,301405060,3370,3370,3370,3370,12028
|
|
20230821,095600,260870700,3370,3370,3370,3370,0
|
|
20230821,095500,260870700,3370,3365,3380,3365,7
|
|
20230821,095400,260847095,3380,3380,3380,3365,19
|
|
20230821,095300,260782935,3375,3370,3375,3370,70
|
|
20230821,095200,260546935,3360,3370,3370,3360,51
|
|
20230821,095100,260375095,3375,3365,3375,3365,120
|
|
20230821,095000,259971285,3380,3380,3380,3380,1
|
|
20230821,094900,259967905,3390,3390,3390,3390,0
|
|
20230821,094800,259967905,3390,3350,3390,3350,1801
|
|
20230821,094700,253906630,3350,3350,3380,3345,2035
|
|
20230821,094600,247082975,3340,3395,3395,3340,1083
|
|
20230821,094500,243448895,3395,3395,3395,3395,0
|
|
20230821,094400,243448895,3395,3405,3405,3395,1770
|
|
20230821,094300,237425830,3405,3425,3425,3405,6852
|
|
20230821,094200,214001025,3425,3440,3455,3425,2877
|
|
20230821,094100,204106380,3440,3455,3465,3430,3740
|
|
20230821,094000,191213635,3440,3425,3460,3405,15548
|
|
20230821,093900,137848165,3400,3355,3430,3355,8002
|
|
20230821,093800,110720375,3330,3340,3345,3330,892
|
|
20230821,093700,107745650,3340,3340,3340,3340,260
|
|
20230821,093600,106877250,3335,3365,3370,3335,4948
|
|
20230821,093500,90302195,3365,3340,3365,3340,2958
|
|
20230821,093400,80376025,3330,3325,3340,3325,7496
|
|
20230821,093300,55397240,3325,3320,3335,3320,1803
|
|
20230821,093200,49397565,3325,3320,3325,3320,761
|
|
20230821,093100,46870070,3320,3285,3320,3285,6828
|
|
20230821,093000,24337465,3285,3265,3285,3265,118
|
|
20230821,092900,23950330,3265,3265,3290,3260,354
|
|
20230821,092800,22789115,3255,3270,3270,3255,331
|
|
20230821,092700,21707205,3270,3270,3280,3270,58
|
|
20230821,092600,21517345,3270,3270,3275,3270,100
|
|
20230821,092500,21190035,3270,3270,3270,3270,142
|
|
20230821,092400,20725695,3265,3270,3275,3265,189
|
|
20230821,092300,20107655,3270,3270,3275,3270,230
|
|
20230821,092200,19355430,3270,3245,3270,3245,1066
|
|
20230821,092100,15880430,3245,3245,3245,3245,39
|
|
20230821,092000,15753875,3245,3245,3245,3245,41
|
|
20230821,091900,15620830,3245,3245,3245,3245,64
|
|
20230821,091800,15413150,3240,3240,3240,3240,41
|
|
20230821,091700,15280310,3240,3235,3240,3235,109
|
|
20230821,091600,14927465,3235,3235,3250,3235,1163
|
|
20230821,091500,11156490,3235,3240,3240,3235,53
|
|
20230821,091400,10984975,3240,3235,3240,3235,206
|
|
20230821,091300,10318065,3235,3240,3240,3235,59
|
|
20230821,091200,10127155,3250,3240,3250,3240,269
|
|
20230821,091100,9254470,3245,3225,3245,3225,614
|
|
20230821,091000,7268645,3220,3210,3220,3210,126
|
|
20230821,090900,6863665,3210,3210,3210,3210,41
|
|
20230821,090800,6732055,3210,3210,3210,3210,38
|
|
20230821,090700,6610075,3215,3210,3215,3210,459
|
|
20230821,090600,5135685,3210,3210,3210,3210,38
|
|
20230821,090500,5013705,3210,3215,3215,3210,303
|
|
20230821,090400,4041050,3215,3210,3215,3210,27
|
|
20230821,090300,3954355,3210,3210,3210,3210,254
|
|
20230821,090200,3139015,3210,3225,3225,3210,741
|
|
20230821,090100,750495,3225,3225,3225,3225,41
|
|
20230821,090000,618270,3225,3240,3240,3225,191
|