649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,194600,554305330,7990,7990,7990,7990,1204
|
|
20230801,194500,554305330,7990,7990,7990,7990,0
|
|
20230801,194400,554305330,7990,7990,7990,7990,0
|
|
20230801,194300,554305330,7990,7990,7990,7990,0
|
|
20230801,194200,554305330,7990,7990,7990,7990,0
|
|
20230801,194100,554305330,7990,7990,7990,7990,0
|
|
20230801,194000,554305330,7990,7990,7990,7990,0
|
|
20230801,193900,554305330,7990,7990,7990,7990,0
|
|
20230801,193800,554305330,7990,7990,7990,7990,0
|
|
20230801,193700,554305330,7990,7990,7990,7990,0
|
|
20230801,193600,554305330,7990,7990,7990,7990,0
|
|
20230801,193500,554305330,7990,7990,7990,7990,0
|
|
20230801,193400,554305330,7990,7990,7990,7990,0
|
|
20230801,193300,554305330,7990,7990,7990,7990,0
|
|
20230801,193200,554305330,7990,7990,7990,7990,0
|
|
20230801,193100,554305330,7990,7990,7990,7990,0
|
|
20230801,193000,554305330,7990,7990,7990,7990,0
|
|
20230801,192900,554305330,7990,7990,7990,7990,0
|
|
20230801,192800,554305330,7990,7990,7990,7990,0
|
|
20230801,192700,554305330,7990,7990,7990,7990,0
|
|
20230801,192600,554305330,7990,7990,7990,7990,0
|
|
20230801,192500,554305330,7990,7990,7990,7990,0
|
|
20230801,192400,554305330,7990,7990,7990,7990,0
|
|
20230801,192300,554305330,7990,7990,7990,7990,0
|
|
20230801,192200,554305330,7990,7990,7990,7990,0
|
|
20230801,192100,554305330,7990,7990,7990,7990,0
|
|
20230801,192000,554305330,7990,7990,7990,7990,0
|
|
20230801,191900,554305330,7990,7990,7990,7990,0
|
|
20230801,191800,554305330,7990,7990,7990,7990,0
|
|
20230801,191700,554305330,7990,7990,7990,7990,0
|
|
20230801,191600,554305330,7990,7990,7990,7990,1204
|
|
20230801,191500,554305330,7990,7990,7990,7990,0
|
|
20230801,191400,554305330,7990,7990,7990,7990,0
|
|
20230801,191300,554305330,7990,7990,7990,7990,0
|
|
20230801,191200,554305330,7990,7990,7990,7990,0
|
|
20230801,191100,554305330,7990,7990,7990,7990,0
|
|
20230801,191000,554305330,7990,7990,7990,7990,0
|
|
20230801,190900,554305330,7990,7990,7990,7990,0
|
|
20230801,190800,554305330,7990,7990,7990,7990,0
|
|
20230801,190700,554305330,7990,7990,7990,7990,0
|
|
20230801,190600,554305330,7990,7990,7990,7990,0
|
|
20230801,190500,554305330,7990,7990,7990,7990,0
|
|
20230801,190400,554305330,7990,7990,7990,7990,0
|
|
20230801,190300,554305330,7990,7990,7990,7990,0
|
|
20230801,190200,554305330,7990,7990,7990,7990,0
|
|
20230801,190100,554305330,7990,7990,7990,7990,0
|
|
20230801,190000,554305330,7990,7990,7990,7990,0
|
|
20230801,185900,554305330,7990,7990,7990,7990,0
|
|
20230801,185800,554305330,7990,7990,7990,7990,0
|
|
20230801,185700,554305330,7990,7990,7990,7990,0
|
|
20230801,185600,554305330,7990,7990,7990,7990,0
|
|
20230801,185500,554305330,7990,7990,7990,7990,0
|
|
20230801,185400,554305330,7990,7990,7990,7990,0
|
|
20230801,185300,554305330,7990,7990,7990,7990,0
|
|
20230801,185200,554305330,7990,7990,7990,7990,0
|
|
20230801,185100,554305330,7990,7990,7990,7990,0
|
|
20230801,185000,554305330,7990,7990,7990,7990,0
|
|
20230801,184900,554305330,7990,7990,7990,7990,0
|
|
20230801,184800,554305330,7990,7990,7990,7990,0
|
|
20230801,184700,554305330,7990,7990,7990,7990,0
|
|
20230801,184600,554305330,7990,7990,7990,7990,1204
|
|
20230801,184500,554305330,7990,7990,7990,7990,0
|
|
20230801,184400,554305330,7990,7990,7990,7990,0
|
|
20230801,184300,554305330,7990,7990,7990,7990,0
|
|
20230801,184200,554305330,7990,7990,7990,7990,0
|
|
20230801,184100,554305330,7990,7990,7990,7990,0
|
|
20230801,184000,554305330,7990,7990,7990,7990,0
|
|
20230801,183900,554305330,7990,7990,7990,7990,0
|
|
20230801,183800,554305330,7990,7990,7990,7990,0
|
|
20230801,183700,554305330,7990,7990,7990,7990,0
|
|
20230801,183600,554305330,7990,7990,7990,7990,0
|
|
20230801,183500,554305330,7990,7990,7990,7990,0
|
|
20230801,183400,554305330,7990,7990,7990,7990,0
|
|
20230801,183300,554305330,7990,7990,7990,7990,0
|
|
20230801,183200,554305330,7990,7990,7990,7990,0
|
|
20230801,183100,554305330,7990,7990,7990,7990,0
|
|
20230801,183000,554305330,7990,7990,7990,7990,0
|
|
20230801,182900,554305330,7990,7990,7990,7990,0
|
|
20230801,182800,554305330,7990,7990,7990,7990,0
|
|
20230801,182700,554305330,7990,7990,7990,7990,0
|
|
20230801,182600,554305330,7990,7990,7990,7990,0
|
|
20230801,182500,554305330,7990,7990,7990,7990,0
|
|
20230801,182400,554305330,7990,7990,7990,7990,0
|
|
20230801,182300,554305330,7990,7990,7990,7990,0
|
|
20230801,182200,554305330,7990,7990,7990,7990,0
|
|
20230801,182100,554305330,7990,7990,7990,7990,0
|
|
20230801,182000,554305330,7990,7990,7990,7990,0
|
|
20230801,181900,554305330,7990,7990,7990,7990,0
|
|
20230801,181800,554305330,7990,7990,7990,7990,0
|
|
20230801,181700,554305330,7990,7990,7990,7990,0
|
|
20230801,181600,554305330,7990,7990,7990,7990,1204
|
|
20230801,181500,554305330,7990,7990,7990,7990,0
|
|
20230801,181400,554305330,7990,7990,7990,7990,0
|
|
20230801,181300,554305330,7990,7990,7990,7990,0
|
|
20230801,181200,554305330,7990,7990,7990,7990,0
|
|
20230801,181100,554305330,7990,7990,7990,7990,0
|
|
20230801,181000,554305330,7990,7990,7990,7990,0
|
|
20230801,180900,554305330,7990,7990,7990,7990,0
|
|
20230801,180800,554305330,7990,7990,7990,7990,0
|
|
20230801,180700,554305330,7990,7990,7990,7990,0
|
|
20230801,180600,554305330,7990,7990,7990,7990,0
|
|
20230801,180500,554305330,7990,7990,7990,7990,0
|
|
20230801,180400,554305330,7990,7990,7990,7990,0
|
|
20230801,180300,554305330,7990,7990,7990,7990,0
|
|
20230801,180200,554305330,7990,7990,7990,7990,0
|
|
20230801,180100,554305330,7990,7990,7990,7990,0
|
|
20230801,180000,554305330,7990,7990,7990,7990,0
|
|
20230801,175900,554305330,7990,7990,7990,7990,0
|
|
20230801,175800,554305330,7990,7990,7990,7990,0
|
|
20230801,175700,554305330,7990,7990,7990,7990,0
|
|
20230801,175600,554305330,7990,7990,7990,7990,0
|
|
20230801,175500,554305330,7990,7990,7990,7990,0
|
|
20230801,175400,554305330,7990,7990,7990,7990,0
|
|
20230801,175300,554305330,7990,7990,7990,7990,0
|
|
20230801,175200,554305330,7990,7990,7990,7990,0
|
|
20230801,175100,554305330,7990,7990,7990,7990,0
|
|
20230801,175000,554305330,7990,7990,7990,7990,0
|
|
20230801,174900,554305330,7990,7990,7990,7990,0
|
|
20230801,174800,554305330,7990,7990,7990,7990,0
|
|
20230801,174700,554305330,7990,7990,7990,7990,0
|
|
20230801,174600,554305330,7990,7990,7990,7990,1204
|
|
20230801,174500,554305330,7990,7990,7990,7990,0
|
|
20230801,174400,554305330,7990,7990,7990,7990,0
|
|
20230801,174300,554305330,7990,7990,7990,7990,0
|
|
20230801,174200,554305330,7990,7990,7990,7990,0
|
|
20230801,174100,554305330,7990,7990,7990,7990,0
|
|
20230801,174000,554305330,7990,7990,7990,7990,0
|
|
20230801,173900,554305330,7990,7990,7990,7990,0
|
|
20230801,173800,554305330,7990,7990,7990,7990,0
|
|
20230801,173700,554305330,7990,7990,7990,7990,0
|
|
20230801,173600,554305330,7990,7990,7990,7990,0
|
|
20230801,173500,554305330,7990,7990,7990,7990,0
|
|
20230801,173400,554305330,7990,7990,7990,7990,0
|
|
20230801,173300,554305330,7990,7990,7990,7990,0
|
|
20230801,173200,554305330,7990,7990,7990,7990,0
|
|
20230801,173100,554305330,7990,7990,7990,7990,0
|
|
20230801,173000,554305330,7990,7990,7990,7990,0
|
|
20230801,172900,554305330,7990,7990,7990,7990,0
|
|
20230801,172800,554305330,7990,7990,7990,7990,0
|
|
20230801,172700,554305330,7990,7990,7990,7990,0
|
|
20230801,172600,554305330,7990,7990,7990,7990,0
|
|
20230801,172500,554305330,7990,7990,7990,7990,0
|
|
20230801,172400,554305330,7990,7990,7990,7990,0
|
|
20230801,172300,554305330,7990,7990,7990,7990,0
|
|
20230801,172200,554305330,7990,7990,7990,7990,0
|
|
20230801,172100,554305330,7990,7990,7990,7990,0
|
|
20230801,172000,554305330,7990,7990,7990,7990,0
|
|
20230801,171900,554305330,7990,7990,7990,7990,0
|
|
20230801,171800,554305330,7990,7990,7990,7990,0
|
|
20230801,171700,554305330,7990,7990,7990,7990,0
|
|
20230801,171600,554305330,7990,7990,7990,7990,1204
|
|
20230801,171500,554305330,7990,7990,7990,7990,0
|
|
20230801,171400,554305330,7990,7990,7990,7990,0
|
|
20230801,171300,554305330,7990,7990,7990,7990,0
|
|
20230801,171200,554305330,7990,7990,7990,7990,0
|
|
20230801,171100,554305330,7990,7990,7990,7990,0
|
|
20230801,171000,554305330,7990,7990,7990,7990,0
|
|
20230801,170900,554305330,7990,7990,7990,7990,0
|
|
20230801,170800,554305330,7990,7990,7990,7990,0
|
|
20230801,170700,554305330,7990,7990,7990,7990,0
|
|
20230801,170600,554305330,7990,7990,7990,7990,0
|
|
20230801,170500,554305330,7990,7990,7990,7990,0
|
|
20230801,170400,554305330,7990,7990,7990,7990,0
|
|
20230801,170300,554305330,7990,7990,7990,7990,0
|
|
20230801,170200,554305330,7990,7990,7990,7990,0
|
|
20230801,170100,554305330,7990,7990,7990,7990,0
|
|
20230801,170000,554305330,7990,7990,7990,7990,0
|
|
20230801,165900,554305330,7990,7990,7990,7990,0
|
|
20230801,165800,554305330,7990,7990,7990,7990,0
|
|
20230801,165700,554305330,7990,7990,7990,7990,0
|
|
20230801,165600,554305330,7990,7990,7990,7990,0
|
|
20230801,165500,554305330,7990,7990,7990,7990,0
|
|
20230801,165400,554305330,7990,7990,7990,7990,0
|
|
20230801,165300,554305330,7990,7990,7990,7990,0
|
|
20230801,165200,554305330,7990,7990,7990,7990,0
|
|
20230801,165100,554305330,7990,7990,7990,7990,0
|
|
20230801,165000,554305330,7990,7990,7990,7990,0
|
|
20230801,164900,554305330,7990,7990,7990,7990,0
|
|
20230801,164800,554305330,7990,7990,7990,7990,0
|
|
20230801,164700,554305330,7990,7990,7990,7990,0
|
|
20230801,164600,554305330,7990,7990,7990,7990,1204
|
|
20230801,164500,554305330,7990,7990,7990,7990,0
|
|
20230801,164400,554305330,7990,7990,7990,7990,0
|
|
20230801,164300,554305330,7990,7990,7990,7990,0
|
|
20230801,164200,554305330,7990,7990,7990,7990,0
|
|
20230801,164100,554305330,7990,7990,7990,7990,0
|
|
20230801,164000,554305330,7990,7990,7990,7990,0
|
|
20230801,163900,554305330,7990,7990,7990,7990,0
|
|
20230801,163800,554305330,7990,7990,7990,7990,0
|
|
20230801,163700,554305330,7990,7990,7990,7990,0
|
|
20230801,163600,554305330,7990,7990,7990,7990,0
|
|
20230801,163500,554305330,7990,7990,7990,7990,0
|
|
20230801,163400,554305330,7990,7990,7990,7990,0
|
|
20230801,163300,554305330,7990,7990,7990,7990,0
|
|
20230801,163200,554305330,7990,7990,7990,7990,0
|
|
20230801,163100,554305330,7990,7990,7990,7990,0
|
|
20230801,163000,554305330,7990,7990,7990,7990,0
|
|
20230801,162900,554305330,7990,7990,7990,7990,0
|
|
20230801,162800,554305330,7990,7990,7990,7990,0
|
|
20230801,162700,554305330,7990,7990,7990,7990,0
|
|
20230801,162600,554305330,7990,7990,7990,7990,0
|
|
20230801,162500,554305330,7990,7990,7990,7990,0
|
|
20230801,162400,554305330,7990,7990,7990,7990,0
|
|
20230801,162300,554305330,7990,7990,7990,7990,0
|
|
20230801,162200,554305330,7990,7990,7990,7990,0
|
|
20230801,162100,554305330,7990,7990,7990,7990,0
|
|
20230801,162000,554305330,7990,7990,7990,7990,0
|
|
20230801,161900,554305330,7990,7990,7990,7990,0
|
|
20230801,161800,554305330,7990,7990,7990,7990,0
|
|
20230801,161700,554305330,7990,7990,7990,7990,0
|
|
20230801,161600,554305330,7990,7990,7990,7990,1204
|
|
20230801,161500,554305330,7990,7990,7990,7990,0
|
|
20230801,161400,554305330,7990,7990,7990,7990,0
|
|
20230801,161300,554305330,7990,7990,7990,7990,0
|
|
20230801,161200,554305330,7990,7990,7990,7990,0
|
|
20230801,161100,554305330,7990,7990,7990,7990,0
|
|
20230801,161000,554305330,7990,7990,7990,7990,0
|
|
20230801,160900,554305330,7990,7990,7990,7990,0
|
|
20230801,160800,554305330,7990,7990,7990,7990,0
|
|
20230801,160700,554305330,7990,7990,7990,7990,0
|
|
20230801,160600,554305330,7990,7990,7990,7990,0
|
|
20230801,160500,554305330,7990,7990,7990,7990,0
|
|
20230801,160400,554305330,7990,7990,7990,7990,0
|
|
20230801,160300,554305330,7990,7990,7990,7990,0
|
|
20230801,160200,554305330,7990,7990,7990,7990,0
|
|
20230801,160100,554305330,7990,7990,7990,7990,0
|
|
20230801,160000,554305330,7990,7990,7990,7990,0
|
|
20230801,155900,554305330,7990,7990,7990,7990,0
|
|
20230801,155800,554305330,7990,7990,7990,7990,0
|
|
20230801,155700,554305330,7990,7990,7990,7990,0
|
|
20230801,155600,554305330,7990,7990,7990,7990,0
|
|
20230801,155500,554305330,7990,7990,7990,7990,0
|
|
20230801,155400,554305330,7990,7990,7990,7990,0
|
|
20230801,155300,554305330,7990,7990,7990,7990,0
|
|
20230801,155200,554305330,7990,7990,7990,7990,0
|
|
20230801,155100,554305330,7990,7990,7990,7990,0
|
|
20230801,155000,554305330,7990,7990,7990,7990,0
|
|
20230801,154900,554305330,7990,7990,7990,7990,0
|
|
20230801,154800,554305330,7990,7990,7990,7990,0
|
|
20230801,154700,554305330,7990,7990,7990,7990,0
|
|
20230801,154600,554305330,7990,7990,7990,7990,1204
|
|
20230801,154500,554305330,7990,7990,7990,7990,0
|
|
20230801,154400,554305330,7990,7990,7990,7990,0
|
|
20230801,154300,554305330,7990,7990,7990,7990,0
|
|
20230801,154200,554305330,7990,7990,7990,7990,0
|
|
20230801,154100,554305330,7990,7990,7990,7990,0
|
|
20230801,154000,554305330,7990,7990,7990,7990,0
|
|
20230801,153900,554305330,7990,7990,7990,7990,0
|
|
20230801,153800,554305330,7990,7990,7990,7990,0
|
|
20230801,153700,554305330,7990,7990,7990,7990,0
|
|
20230801,153600,554305330,7990,7990,7990,7990,0
|
|
20230801,153500,554305330,7990,7990,7990,7990,0
|
|
20230801,153400,554305330,7990,7990,7990,7990,0
|
|
20230801,153300,554305330,7990,7990,7990,7990,0
|
|
20230801,153200,554305330,7990,7990,7990,7990,0
|
|
20230801,153100,554305330,7990,7990,7990,7990,0
|
|
20230801,153000,554305330,7990,7990,7990,7990,1204
|
|
20230801,152900,544685370,8010,8010,8010,8010,0
|
|
20230801,152800,544685370,8010,8010,8010,8010,0
|
|
20230801,152700,544685370,8010,8010,8010,8010,0
|
|
20230801,152600,544685370,8010,8010,8010,8010,0
|
|
20230801,152500,544685370,8010,8010,8010,8010,0
|
|
20230801,152400,544685370,8010,8010,8010,8010,0
|
|
20230801,152300,544685370,8010,8010,8010,8010,0
|
|
20230801,152200,544685370,8010,8010,8010,8010,0
|
|
20230801,152100,544685370,8010,8010,8010,8010,0
|
|
20230801,152000,544685370,8010,8010,8010,8010,0
|
|
20230801,151900,544685370,8010,8000,8010,8000,475
|
|
20230801,151800,540884920,8010,8010,8010,8010,16
|
|
20230801,151700,540756760,8010,8000,8010,8000,13
|
|
20230801,151600,540652740,8010,8000,8010,8000,53
|
|
20230801,151500,540228440,8010,8000,8010,8000,24
|
|
20230801,151400,540036400,8010,8000,8010,8000,45
|
|
20230801,151300,539676150,8000,8010,8010,8000,134
|
|
20230801,151200,538604110,8000,8000,8010,8000,34
|
|
20230801,151100,538332070,8020,8010,8020,8000,81
|
|
20230801,151000,537683440,8010,8010,8020,8010,23
|
|
20230801,150900,537499190,8010,8010,8010,8010,21
|
|
20230801,150800,537330980,8010,8010,8010,8010,33
|
|
20230801,150700,537066650,8010,8010,8010,8010,21
|
|
20230801,150600,536898440,8010,8010,8010,8010,23
|
|
20230801,150500,536714210,8010,8010,8010,8010,22
|
|
20230801,150400,536537990,8010,8010,8020,8010,27
|
|
20230801,150300,536321680,8010,8000,8020,8000,35
|
|
20230801,150200,536041450,8000,8000,8000,8000,44
|
|
20230801,150100,535689450,8020,8000,8020,8000,26
|
|
20230801,150000,535481370,8000,8020,8020,8000,25
|
|
20230801,145900,535281280,8000,8000,8020,8000,33
|
|
20230801,145800,535017240,8020,8010,8020,8000,23
|
|
20230801,145700,534833190,8000,8000,8020,8000,3153
|
|
20230801,145600,509577110,8010,7990,8010,7990,21
|
|
20230801,145500,509409280,8000,8000,8000,7990,79
|
|
20230801,145400,508777480,8000,8000,8000,8000,0
|
|
20230801,145300,508777480,8000,8000,8000,8000,401
|
|
20230801,145200,505569480,8000,8000,8000,8000,0
|
|
20230801,145100,505569480,8000,8010,8010,8000,3
|
|
20230801,145000,505545460,8010,8010,8010,8010,1
|
|
20230801,144900,505537450,8000,8010,8010,8000,3002
|
|
20230801,144800,481521440,8010,8010,8010,8010,1
|
|
20230801,144700,481513430,8000,8000,8000,8000,1
|
|
20230801,144600,481505430,8000,8000,8000,8000,0
|
|
20230801,144500,481505430,8000,7990,8000,7990,288
|
|
20230801,144400,479201440,8000,8010,8010,8000,1804
|
|
20230801,144300,464768920,8000,8000,8000,8000,1
|
|
20230801,144200,464760920,8010,8010,8010,8010,0
|
|
20230801,144100,464760920,8010,8000,8010,8000,634
|
|
20230801,144000,459688910,8000,8000,8000,8000,2368
|
|
20230801,143900,440744910,8010,8010,8020,8010,4
|
|
20230801,143800,440712860,8020,8020,8020,8020,0
|
|
20230801,143700,440712860,8020,8000,8020,8000,4002
|
|
20230801,143600,408696830,8020,8000,8020,8000,1991
|
|
20230801,143500,392768780,8000,8000,8000,8000,2
|
|
20230801,143400,392752780,7990,7990,7990,7990,1
|
|
20230801,143300,392744790,8000,8000,8000,8000,10
|
|
20230801,143200,392664790,8000,8010,8010,8000,5010
|
|
20230801,143100,352584670,8020,8020,8020,8020,3
|
|
20230801,143000,352560610,8000,8000,8000,8000,0
|
|
20230801,142900,352560610,8000,8000,8000,8000,0
|
|
20230801,142800,352560610,8000,8000,8000,8000,0
|
|
20230801,142700,352560610,8000,8000,8000,8000,0
|
|
20230801,142600,352560610,8000,8020,8030,8000,1010
|
|
20230801,142500,344459350,8020,8020,8020,8020,0
|
|
20230801,142400,344459350,8020,8020,8020,8020,0
|
|
20230801,142300,344459350,8020,8020,8020,8020,0
|
|
20230801,142200,344459350,8020,8020,8020,8020,2
|
|
20230801,142100,344443310,8010,8010,8010,8010,0
|
|
20230801,142000,344443310,8010,8010,8010,8010,286
|
|
20230801,141900,342152450,8000,8000,8000,8000,30
|
|
20230801,141800,341912450,8010,8010,8010,8010,0
|
|
20230801,141700,341912450,8010,8010,8010,8010,0
|
|
20230801,141600,341912450,8010,8010,8010,8010,0
|
|
20230801,141500,341912450,8010,8010,8010,8010,1
|
|
20230801,141400,341904440,8000,8000,8000,8000,70
|
|
20230801,141300,341344440,7990,7990,7990,7990,50
|
|
20230801,141200,340944940,8000,8000,8000,8000,100
|
|
20230801,141100,340144940,8010,8010,8010,8010,0
|
|
20230801,141000,340144940,8010,8010,8010,8010,1
|
|
20230801,140900,340136930,8010,8010,8010,8010,3
|
|
20230801,140800,340112900,8010,8010,8010,8010,0
|
|
20230801,140700,340112900,8010,8010,8010,8010,20
|
|
20230801,140600,339952700,8010,8010,8010,8010,7
|
|
20230801,140500,339896630,8000,8000,8000,8000,100
|
|
20230801,140400,339096630,8000,8000,8000,8000,97
|
|
20230801,140300,338320630,8000,8000,8000,8000,186
|
|
20230801,140200,336832630,8000,8000,8000,8000,10
|
|
20230801,140100,336752630,8000,8000,8000,8000,0
|
|
20230801,140000,336752630,8000,8000,8000,8000,2
|
|
20230801,135900,336736630,8000,8000,8000,8000,0
|
|
20230801,135800,336736630,8000,8000,8000,8000,0
|
|
20230801,135700,336736630,8000,8000,8000,8000,0
|
|
20230801,135600,336736630,8000,8000,8000,8000,0
|
|
20230801,135500,336736630,8000,8000,8000,8000,0
|
|
20230801,135400,336736630,8000,8000,8000,8000,2
|
|
20230801,135300,336720630,8000,8000,8000,8000,46
|
|
20230801,135200,336352630,8000,8000,8000,8000,55
|
|
20230801,135100,335912630,8010,8010,8010,8010,24
|
|
20230801,135000,335720390,8010,8010,8010,8010,0
|
|
20230801,134900,335720390,8010,8010,8010,8010,1
|
|
20230801,134800,335712380,8010,8010,8010,8010,0
|
|
20230801,134700,335712380,8010,8010,8010,8010,0
|
|
20230801,134600,335712380,8010,8010,8010,8010,0
|
|
20230801,134500,335712380,8010,8010,8010,8010,1
|
|
20230801,134400,335704370,8010,8010,8010,8010,0
|
|
20230801,134300,335704370,8010,7990,8010,7990,2
|
|
20230801,134200,335688370,7990,7990,7990,7990,2
|
|
20230801,134100,335672390,7990,8000,8000,7990,714
|
|
20230801,134000,329960420,8000,8000,8000,8000,1
|
|
20230801,133900,329952420,8000,8000,8000,8000,2
|
|
20230801,133800,329936420,8000,8020,8020,8000,81
|
|
20230801,133700,329288390,8020,8020,8020,8020,0
|
|
20230801,133600,329288390,8020,8020,8020,8020,0
|
|
20230801,133500,329288390,8020,8020,8020,8020,0
|
|
20230801,133400,329288390,8020,8020,8020,8020,0
|
|
20230801,133300,329288390,8020,8020,8020,8020,0
|
|
20230801,133200,329288390,8020,8000,8020,8000,11
|
|
20230801,133100,329200370,8020,8010,8020,8010,322
|
|
20230801,133000,326621130,8020,8020,8020,8020,1
|
|
20230801,132900,326613110,8010,8000,8010,8000,181
|
|
20230801,132800,325163310,8000,8000,8000,8000,428
|
|
20230801,132700,321739310,7990,7990,7990,7990,0
|
|
20230801,132600,321739310,7990,7990,7990,7990,0
|
|
20230801,132500,321739310,7990,7990,8010,7990,1112
|
|
20230801,132400,312843410,8010,8010,8010,8000,1548
|
|
20230801,132300,300459390,8000,8000,8000,8000,1
|
|
20230801,132200,300451390,8010,8010,8010,8010,21
|
|
20230801,132100,300283180,8010,8010,8010,8010,0
|
|
20230801,132000,300283180,8010,8020,8020,8010,8
|
|
20230801,131900,300219080,8030,8030,8030,8030,0
|
|
20230801,131800,300219080,8030,8030,8030,8030,0
|
|
20230801,131700,300219080,8030,8010,8040,8010,50
|
|
20230801,131600,299818140,8010,8010,8010,8010,12
|
|
20230801,131500,299722020,8040,8040,8040,8040,0
|
|
20230801,131400,299722020,8040,8030,8040,8030,501
|
|
20230801,131300,295698980,8030,8030,8040,8030,978
|
|
20230801,131200,287845630,8040,8030,8040,8030,203
|
|
20230801,131100,286215530,8030,8040,8040,8030,3
|
|
20230801,131000,286191430,8050,8050,8050,8050,0
|
|
20230801,130900,286191430,8050,8030,8050,8030,10
|
|
20230801,130800,286111090,8050,8050,8050,8050,0
|
|
20230801,130700,286111090,8050,8040,8050,8040,54
|
|
20230801,130600,285676910,8040,8050,8050,8040,220
|
|
20230801,130500,283906110,8050,8050,8050,8050,0
|
|
20230801,130400,283906110,8050,8040,8050,8040,500
|
|
20230801,130300,279883160,8050,8030,8050,8030,295
|
|
20230801,130200,277513810,8040,8010,8040,8010,3638
|
|
20230801,130100,248315860,8000,8000,8000,8000,2639
|
|
20230801,130000,227203860,8000,8000,8000,8000,886
|
|
20230801,125900,220115860,8000,8000,8000,8000,5
|
|
20230801,125800,220075860,8000,8000,8000,8000,1
|
|
20230801,125700,220067860,7990,7990,7990,7990,0
|
|
20230801,125600,220067860,7990,7990,7990,7990,196
|
|
20230801,125500,218501820,8000,8000,8000,8000,2
|
|
20230801,125400,218485820,7990,7990,7990,7990,0
|
|
20230801,125300,218485820,7990,7990,7990,7990,380
|
|
20230801,125200,215449620,8000,8000,8000,8000,0
|
|
20230801,125100,215449620,8000,8000,8000,8000,100
|
|
20230801,125000,214649620,8000,8000,8000,8000,1
|
|
20230801,124900,214641620,7990,7990,7990,7990,70
|
|
20230801,124800,214082320,7990,7990,7990,7990,358
|
|
20230801,124700,211221900,7980,7980,7980,7980,0
|
|
20230801,124600,211221900,7980,7980,7980,7980,2
|
|
20230801,124500,211205940,7980,7980,7980,7980,0
|
|
20230801,124400,211205940,7980,7980,7980,7980,1
|
|
20230801,124300,211197960,7990,7990,7990,7990,0
|
|
20230801,124200,211197960,7990,7990,7990,7990,0
|
|
20230801,124100,211197960,7990,7990,7990,7990,0
|
|
20230801,124000,211197960,7990,7990,7990,7990,0
|
|
20230801,123900,211197960,7990,7990,7990,7990,41
|
|
20230801,123800,210870370,7990,7990,7990,7990,0
|
|
20230801,123700,210870370,7990,7990,7990,7990,1
|
|
20230801,123600,210862380,8000,8000,8000,8000,0
|
|
20230801,123500,210862380,8000,8000,8000,8000,0
|
|
20230801,123400,210862380,8000,8000,8000,8000,0
|
|
20230801,123300,210862380,8000,8000,8000,8000,1
|
|
20230801,123200,210854380,7990,7980,7990,7980,1331
|
|
20230801,123100,200220780,7980,7980,7980,7980,1
|
|
20230801,123000,200212800,7990,7990,7990,7990,216
|
|
20230801,122900,198486960,7990,7990,7990,7990,12
|
|
20230801,122800,198391080,7990,7990,7990,7990,0
|
|
20230801,122700,198391080,7990,7990,7990,7990,0
|
|
20230801,122600,198391080,7990,7990,7990,7990,1
|
|
20230801,122500,198383090,7980,7980,7980,7980,66
|
|
20230801,122400,197856410,7980,7980,7980,7980,0
|
|
20230801,122300,197856410,7980,7980,7980,7980,0
|
|
20230801,122200,197856410,7980,7980,7980,7980,0
|
|
20230801,122100,197856410,7980,7980,7980,7980,0
|
|
20230801,122000,197856410,7980,7980,7980,7980,0
|
|
20230801,121900,197856410,7980,7980,7980,7980,1
|
|
20230801,121800,197848430,7970,7970,7970,7970,0
|
|
20230801,121700,197848430,7970,7970,7970,7970,0
|
|
20230801,121600,197848430,7970,7980,7980,7970,6
|
|
20230801,121500,197800560,7980,7980,7980,7980,0
|
|
20230801,121400,197800560,7980,7980,7980,7980,1
|
|
20230801,121300,197792580,7990,7990,7990,7990,0
|
|
20230801,121200,197792580,7990,7990,7990,7990,0
|
|
20230801,121100,197792580,7990,7990,7990,7990,0
|
|
20230801,121000,197792580,7990,7990,7990,7990,0
|
|
20230801,120900,197792580,7990,7990,7990,7990,0
|
|
20230801,120800,197792580,7990,7990,7990,7990,0
|
|
20230801,120700,197792580,7990,7990,7990,7990,0
|
|
20230801,120600,197792580,7990,7990,7990,7990,832
|
|
20230801,120500,191144900,7990,7990,7990,7990,1
|
|
20230801,120400,191136910,7980,7980,7980,7980,0
|
|
20230801,120300,191136910,7980,7980,7980,7980,492
|
|
20230801,120200,187210750,7980,7980,7980,7980,0
|
|
20230801,120100,187210750,7980,7980,7980,7980,0
|
|
20230801,120000,187210750,7980,7980,7980,7980,60
|
|
20230801,115900,186731950,7980,7980,7980,7980,0
|
|
20230801,115800,186731950,7980,7980,7980,7980,0
|
|
20230801,115700,186731950,7980,7980,7980,7980,0
|
|
20230801,115600,186731950,7980,7980,7980,7980,0
|
|
20230801,115500,186731950,7980,7980,7980,7980,1
|
|
20230801,115400,186723970,7960,7960,7960,7960,0
|
|
20230801,115300,186723970,7960,7960,7960,7960,94
|
|
20230801,115200,185975730,7980,7980,7980,7980,0
|
|
20230801,115100,185975730,7980,7980,7980,7980,0
|
|
20230801,115000,185975730,7980,7980,7980,7980,25
|
|
20230801,114900,185776230,7980,7980,7980,7980,0
|
|
20230801,114800,185776230,7980,7980,7980,7980,0
|
|
20230801,114700,185776230,7980,7980,7980,7980,5
|
|
20230801,114600,185736330,7980,7980,7980,7980,0
|
|
20230801,114500,185736330,7980,7980,7980,7980,0
|
|
20230801,114400,185736330,7980,7980,7980,7980,5
|
|
20230801,114300,185696430,7970,7970,7970,7970,1
|
|
20230801,114200,185688460,7980,7980,7980,7980,2
|
|
20230801,114100,185672500,7960,7960,7960,7960,0
|
|
20230801,114000,185672500,7960,7960,7960,7960,0
|
|
20230801,113900,185672500,7960,7960,7960,7960,22
|
|
20230801,113800,185497380,7970,7970,7970,7970,50
|
|
20230801,113700,185098880,7980,7980,7980,7980,0
|
|
20230801,113600,185098880,7980,7980,7980,7980,100
|
|
20230801,113500,184300880,7980,7980,7980,7980,0
|
|
20230801,113400,184300880,7980,7980,7980,7980,0
|
|
20230801,113300,184300880,7980,7980,7980,7980,0
|
|
20230801,113200,184300880,7980,7980,7980,7980,50
|
|
20230801,113100,183901880,7980,7980,7980,7980,0
|
|
20230801,113000,183901880,7980,7980,7980,7980,0
|
|
20230801,112900,183901880,7980,7980,7980,7980,0
|
|
20230801,112800,183901880,7980,7980,7980,7980,0
|
|
20230801,112700,183901880,7980,7980,7980,7980,0
|
|
20230801,112600,183901880,7980,7980,7980,7980,0
|
|
20230801,112500,183901880,7980,7980,7980,7980,0
|
|
20230801,112400,183901880,7980,7980,7980,7980,1
|
|
20230801,112300,183893900,7940,7970,7970,7940,230
|
|
20230801,112200,182066990,7980,7980,7980,7980,0
|
|
20230801,112100,182066990,7980,7980,7980,7980,0
|
|
20230801,112000,182066990,7980,7980,7980,7980,0
|
|
20230801,111900,182066990,7980,7980,7980,7980,1
|
|
20230801,111800,182059010,7940,7940,7940,7940,0
|
|
20230801,111700,182059010,7940,7940,7940,7940,0
|
|
20230801,111600,182059010,7940,7940,7940,7940,0
|
|
20230801,111500,182059010,7940,7940,7940,7940,0
|
|
20230801,111400,182059010,7940,7960,7960,7940,1191
|
|
20230801,111300,172588920,7960,7960,7960,7960,0
|
|
20230801,111200,172588920,7960,7960,7960,7960,0
|
|
20230801,111100,172588920,7960,7960,7960,7960,0
|
|
20230801,111000,172588920,7960,7980,7980,7960,145
|
|
20230801,110900,171432620,7990,7990,7990,7990,0
|
|
20230801,110800,171432620,7990,7990,7990,7990,0
|
|
20230801,110700,171432620,7990,7990,7990,7990,0
|
|
20230801,110600,171432620,7990,7990,7990,7990,69
|
|
20230801,110500,170881310,7990,7990,7990,7990,0
|
|
20230801,110400,170881310,7990,7990,7990,7990,0
|
|
20230801,110300,170881310,7990,7990,7990,7990,0
|
|
20230801,110200,170881310,7990,7990,7990,7990,0
|
|
20230801,110100,170881310,7990,7990,7990,7990,112
|
|
20230801,110000,169986430,7990,7990,7990,7990,0
|
|
20230801,105900,169986430,7990,7990,7990,7990,0
|
|
20230801,105800,169986430,7990,7990,7990,7990,20
|
|
20230801,105700,169826630,7990,7990,7990,7990,100
|
|
20230801,105600,169027630,7960,7960,7960,7960,0
|
|
20230801,105500,169027630,7960,7960,7960,7960,1
|
|
20230801,105400,169019670,7990,7990,8000,7990,1520
|
|
20230801,105300,156874770,7980,7970,7980,7970,718
|
|
20230801,105200,151149130,7960,7960,7960,7960,0
|
|
20230801,105100,151149130,7960,7960,7960,7960,40
|
|
20230801,105000,150830730,7960,7960,7960,7960,0
|
|
20230801,104900,150830730,7960,7960,7960,7960,2
|
|
20230801,104800,150814810,7960,7960,7960,7960,0
|
|
20230801,104700,150814810,7960,7960,7960,7960,0
|
|
20230801,104600,150814810,7960,7960,7960,7960,0
|
|
20230801,104500,150814810,7960,7960,7960,7960,1
|
|
20230801,104400,150806850,7950,7950,7950,7950,30
|
|
20230801,104300,150568350,7950,7950,7950,7950,0
|
|
20230801,104200,150568350,7950,7950,7950,7950,0
|
|
20230801,104100,150568350,7950,7950,7950,7950,73
|
|
20230801,104000,149988000,7980,7980,7980,7980,0
|
|
20230801,103900,149988000,7980,7980,7980,7980,1
|
|
20230801,103800,149980020,7980,7980,7980,7980,0
|
|
20230801,103700,149980020,7980,7980,7980,7980,0
|
|
20230801,103600,149980020,7980,7980,7980,7980,0
|
|
20230801,103500,149980020,7980,7980,7980,7980,0
|
|
20230801,103400,149980020,7980,7980,7980,7980,0
|
|
20230801,103300,149980020,7980,7980,7980,7980,0
|
|
20230801,103200,149980020,7980,7980,7980,7980,0
|
|
20230801,103100,149980020,7980,7980,7980,7980,200
|
|
20230801,103000,148384020,7980,7980,7980,7980,0
|
|
20230801,102900,148384020,7980,7980,7980,7980,5
|
|
20230801,102800,148344120,7980,7970,7980,7970,298
|
|
20230801,102700,145966560,7970,7960,7970,7960,452
|
|
20230801,102600,142364150,7940,7970,7970,7940,485
|
|
20230801,102500,138505470,7970,7970,7970,7970,0
|
|
20230801,102400,138505470,7970,7970,7970,7970,1
|
|
20230801,102300,138497500,7970,7970,7970,7970,1
|
|
20230801,102200,138489530,7960,7960,7960,7960,0
|
|
20230801,102100,138489530,7960,7960,7960,7960,0
|
|
20230801,102000,138489530,7960,7950,7960,7950,322
|
|
20230801,101900,135929620,7950,7950,7950,7950,0
|
|
20230801,101800,135929620,7950,7950,7950,7950,0
|
|
20230801,101700,135929620,7950,7950,7950,7950,13
|
|
20230801,101600,135826270,7950,7940,7950,7940,101
|
|
20230801,101500,135024320,7950,7950,7950,7950,1
|
|
20230801,101400,135016370,7940,7940,7940,7940,1000
|
|
20230801,101300,127076370,7920,7920,7920,7920,0
|
|
20230801,101200,127076370,7920,7920,7920,7920,0
|
|
20230801,101100,127076370,7920,7920,7920,7920,0
|
|
20230801,101000,127076370,7920,7930,7930,7920,1000
|
|
20230801,100900,119156340,7920,7920,7920,7920,0
|
|
20230801,100800,119156340,7920,7920,7920,7920,0
|
|
20230801,100700,119156340,7920,7930,7930,7920,109
|
|
20230801,100600,118293040,7920,7920,7920,7920,0
|
|
20230801,100500,118293040,7920,7950,7950,7920,1063
|
|
20230801,100400,109847630,7950,7960,7960,7950,52
|
|
20230801,100300,109434200,7960,7960,7960,7960,1
|
|
20230801,100200,109426240,7960,7960,7960,7960,0
|
|
20230801,100100,109426240,7960,7960,7960,7960,0
|
|
20230801,100000,109426240,7960,7960,7960,7960,0
|
|
20230801,095900,109426240,7960,7960,7960,7960,0
|
|
20230801,095800,109426240,7960,7960,7960,7960,1
|
|
20230801,095700,109418280,7980,7980,7980,7980,0
|
|
20230801,095600,109418280,7980,7980,7980,7980,0
|
|
20230801,095500,109418280,7980,7980,7980,7980,0
|
|
20230801,095400,109418280,7980,7980,7980,7980,0
|
|
20230801,095300,109418280,7980,7980,7980,7980,0
|
|
20230801,095200,109418280,7980,7980,7980,7980,0
|
|
20230801,095100,109418280,7980,7980,7980,7980,0
|
|
20230801,095000,109418280,7980,7980,7980,7980,0
|
|
20230801,094900,109418280,7980,7980,7980,7980,1
|
|
20230801,094800,109410300,7990,7990,7990,7990,0
|
|
20230801,094700,109410300,7990,7990,7990,7990,4
|
|
20230801,094600,109378340,7990,7990,7990,7990,1
|
|
20230801,094500,109370350,7930,7990,7990,7930,204
|
|
20230801,094400,107751240,7990,7990,7990,7990,0
|
|
20230801,094300,107751240,7990,7990,7990,7990,0
|
|
20230801,094200,107751240,7990,7990,7990,7990,1
|
|
20230801,094100,107743250,7950,7950,7950,7950,50
|
|
20230801,094000,107345750,7950,7990,7990,7950,105
|
|
20230801,093900,106510680,8000,8000,8000,8000,1
|
|
20230801,093800,106502680,8000,8000,8000,8000,3
|
|
20230801,093700,106478680,8000,8000,8000,8000,0
|
|
20230801,093600,106478680,8000,7960,8000,7950,333
|
|
20230801,093500,103825050,8000,8000,8000,8000,0
|
|
20230801,093400,103825050,8000,8000,8000,8000,125
|
|
20230801,093300,102825050,8000,8000,8000,8000,0
|
|
20230801,093200,102825050,8000,8000,8000,8000,0
|
|
20230801,093100,102825050,8000,8000,8000,8000,202
|
|
20230801,093000,101209050,8000,8000,8000,8000,1002
|
|
20230801,092900,93193050,8000,7980,8000,7980,736
|
|
20230801,092800,87309560,7990,7990,7990,7990,0
|
|
20230801,092700,87309560,7990,7970,7990,7970,10
|
|
20230801,092600,87229840,7990,7990,7990,7990,120
|
|
20230801,092500,86271040,7990,7950,7990,7950,119
|
|
20230801,092400,85324400,8000,8000,8000,8000,0
|
|
20230801,092300,85324400,8000,8000,8000,8000,0
|
|
20230801,092200,85324400,8000,8000,8000,8000,0
|
|
20230801,092100,85324400,8000,8000,8000,8000,3
|
|
20230801,092000,85300400,8000,7920,8000,7920,1040
|
|
20230801,091900,76989290,7920,7970,7970,7900,1491
|
|
20230801,091800,65175140,7990,7990,7990,7990,10
|
|
20230801,091700,65095240,7990,7990,7990,7990,0
|
|
20230801,091600,65095240,7990,7990,7990,7990,51
|
|
20230801,091500,64687750,8000,7970,8000,7970,3
|
|
20230801,091400,64663810,8000,8000,8000,8000,0
|
|
20230801,091300,64663810,8000,8000,8000,8000,190
|
|
20230801,091200,63143810,8000,8000,8000,8000,100
|
|
20230801,091100,62343810,8000,7940,8000,7940,582
|
|
20230801,091000,57698810,7930,7990,8000,7930,1001
|
|
20230801,090900,49696680,7990,7990,7990,7990,0
|
|
20230801,090800,49696680,7990,7990,7990,7990,19
|
|
20230801,090700,49544870,8000,7980,8000,7980,877
|
|
20230801,090600,42533390,7930,7920,7930,7920,11
|
|
20230801,090500,42446260,7920,7980,7980,7920,258
|
|
20230801,090400,40397620,7980,7920,7980,7920,3746
|
|
20230801,090300,10618320,7910,7910,7910,7910,0
|
|
20230801,090200,10618320,7910,7910,7910,7910,0
|
|
20230801,090100,10618320,7910,7910,7910,7910,73
|
|
20230801,090000,10040890,7890,7900,7900,7890,1270
|