591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,184800,185892910,3555,3555,3555,3555,1646
|
|
20230803,184700,185892910,3555,3555,3555,3555,0
|
|
20230803,184600,185892910,3555,3555,3555,3555,0
|
|
20230803,184500,185892910,3555,3555,3555,3555,0
|
|
20230803,184400,185892910,3555,3555,3555,3555,0
|
|
20230803,184300,185892910,3555,3555,3555,3555,0
|
|
20230803,184200,185892910,3555,3555,3555,3555,0
|
|
20230803,184100,185892910,3555,3555,3555,3555,0
|
|
20230803,184000,185892910,3555,3555,3555,3555,0
|
|
20230803,183900,185892910,3555,3555,3555,3555,0
|
|
20230803,183800,185892910,3555,3555,3555,3555,0
|
|
20230803,183700,185892910,3555,3555,3555,3555,0
|
|
20230803,183600,185892910,3555,3555,3555,3555,0
|
|
20230803,183500,185892910,3555,3555,3555,3555,0
|
|
20230803,183400,185892910,3555,3555,3555,3555,0
|
|
20230803,183300,185892910,3555,3555,3555,3555,0
|
|
20230803,183200,185892910,3555,3555,3555,3555,0
|
|
20230803,183100,185892910,3555,3555,3555,3555,0
|
|
20230803,183000,185892910,3555,3555,3555,3555,0
|
|
20230803,182900,185892910,3555,3555,3555,3555,0
|
|
20230803,182800,185892910,3555,3555,3555,3555,0
|
|
20230803,182700,185892910,3555,3555,3555,3555,0
|
|
20230803,182600,185892910,3555,3555,3555,3555,0
|
|
20230803,182500,185892910,3555,3555,3555,3555,0
|
|
20230803,182400,185892910,3555,3555,3555,3555,0
|
|
20230803,182300,185892910,3555,3555,3555,3555,0
|
|
20230803,182200,185892910,3555,3555,3555,3555,0
|
|
20230803,182100,185892910,3555,3555,3555,3555,0
|
|
20230803,182000,185892910,3555,3555,3555,3555,0
|
|
20230803,181900,185892910,3555,3555,3555,3555,0
|
|
20230803,181800,185892910,3555,3555,3555,3555,1646
|
|
20230803,181700,185892910,3555,3555,3555,3555,0
|
|
20230803,181600,185892910,3555,3555,3555,3555,0
|
|
20230803,181500,185892910,3555,3555,3555,3555,0
|
|
20230803,181400,185892910,3555,3555,3555,3555,0
|
|
20230803,181300,185892910,3555,3555,3555,3555,0
|
|
20230803,181200,185892910,3555,3555,3555,3555,0
|
|
20230803,181100,185892910,3555,3555,3555,3555,0
|
|
20230803,181000,185892910,3555,3555,3555,3555,0
|
|
20230803,180900,185892910,3555,3555,3555,3555,0
|
|
20230803,180800,185892910,3555,3555,3555,3555,0
|
|
20230803,180700,185892910,3555,3555,3555,3555,0
|
|
20230803,180600,185892910,3555,3555,3555,3555,0
|
|
20230803,180500,185892910,3555,3555,3555,3555,0
|
|
20230803,180400,185892910,3555,3555,3555,3555,0
|
|
20230803,180300,185892910,3555,3555,3555,3555,0
|
|
20230803,180200,185892910,3555,3555,3555,3555,0
|
|
20230803,180100,185892910,3555,3555,3555,3555,0
|
|
20230803,180000,185892910,3555,3555,3555,3555,0
|
|
20230803,175900,185892910,3555,3555,3555,3555,0
|
|
20230803,175800,185892910,3555,3555,3555,3555,0
|
|
20230803,175700,185892910,3555,3555,3555,3555,0
|
|
20230803,175600,185892910,3555,3555,3555,3555,0
|
|
20230803,175500,185892910,3555,3555,3555,3555,0
|
|
20230803,175400,185892910,3555,3555,3555,3555,0
|
|
20230803,175300,185892910,3555,3555,3555,3555,0
|
|
20230803,175200,185892910,3555,3555,3555,3555,0
|
|
20230803,175100,185892910,3555,3555,3555,3555,0
|
|
20230803,175000,185892910,3555,3555,3555,3555,0
|
|
20230803,174900,185892910,3555,3555,3555,3555,0
|
|
20230803,174800,185892910,3555,3555,3555,3555,1646
|
|
20230803,174700,185892910,3555,3555,3555,3555,0
|
|
20230803,174600,185892910,3555,3555,3555,3555,0
|
|
20230803,174500,185892910,3555,3555,3555,3555,0
|
|
20230803,174400,185892910,3555,3555,3555,3555,0
|
|
20230803,174300,185892910,3555,3555,3555,3555,0
|
|
20230803,174200,185892910,3555,3555,3555,3555,0
|
|
20230803,174100,185892910,3555,3555,3555,3555,0
|
|
20230803,174000,185892910,3555,3555,3555,3555,0
|
|
20230803,173900,185892910,3555,3555,3555,3555,0
|
|
20230803,173800,185892910,3555,3555,3555,3555,0
|
|
20230803,173700,185892910,3555,3555,3555,3555,0
|
|
20230803,173600,185892910,3555,3555,3555,3555,0
|
|
20230803,173500,185892910,3555,3555,3555,3555,0
|
|
20230803,173400,185892910,3555,3555,3555,3555,0
|
|
20230803,173300,185892910,3555,3555,3555,3555,0
|
|
20230803,173200,185892910,3555,3555,3555,3555,0
|
|
20230803,173100,185892910,3555,3555,3555,3555,0
|
|
20230803,173000,185892910,3555,3555,3555,3555,0
|
|
20230803,172900,185892910,3555,3555,3555,3555,0
|
|
20230803,172800,185892910,3555,3555,3555,3555,0
|
|
20230803,172700,185892910,3555,3555,3555,3555,0
|
|
20230803,172600,185892910,3555,3555,3555,3555,0
|
|
20230803,172500,185892910,3555,3555,3555,3555,0
|
|
20230803,172400,185892910,3555,3555,3555,3555,0
|
|
20230803,172300,185892910,3555,3555,3555,3555,0
|
|
20230803,172200,185892910,3555,3555,3555,3555,0
|
|
20230803,172100,185892910,3555,3555,3555,3555,0
|
|
20230803,172000,185892910,3555,3555,3555,3555,0
|
|
20230803,171900,185892910,3555,3555,3555,3555,0
|
|
20230803,171800,185892910,3555,3555,3555,3555,1646
|
|
20230803,171700,185892910,3555,3555,3555,3555,0
|
|
20230803,171600,185892910,3555,3555,3555,3555,0
|
|
20230803,171500,185892910,3555,3555,3555,3555,0
|
|
20230803,171400,185892910,3555,3555,3555,3555,0
|
|
20230803,171300,185892910,3555,3555,3555,3555,0
|
|
20230803,171200,185892910,3555,3555,3555,3555,0
|
|
20230803,171100,185892910,3555,3555,3555,3555,0
|
|
20230803,171000,185892910,3555,3555,3555,3555,0
|
|
20230803,170900,185892910,3555,3555,3555,3555,0
|
|
20230803,170800,185892910,3555,3555,3555,3555,0
|
|
20230803,170700,185892910,3555,3555,3555,3555,0
|
|
20230803,170600,185892910,3555,3555,3555,3555,0
|
|
20230803,170500,185892910,3555,3555,3555,3555,0
|
|
20230803,170400,185892910,3555,3555,3555,3555,0
|
|
20230803,170300,185892910,3555,3555,3555,3555,0
|
|
20230803,170200,185892910,3555,3555,3555,3555,0
|
|
20230803,170100,185892910,3555,3555,3555,3555,0
|
|
20230803,170000,185892910,3555,3555,3555,3555,0
|
|
20230803,165900,185892910,3555,3555,3555,3555,0
|
|
20230803,165800,185892910,3555,3555,3555,3555,0
|
|
20230803,165700,185892910,3555,3555,3555,3555,0
|
|
20230803,165600,185892910,3555,3555,3555,3555,0
|
|
20230803,165500,185892910,3555,3555,3555,3555,0
|
|
20230803,165400,185892910,3555,3555,3555,3555,0
|
|
20230803,165300,185892910,3555,3555,3555,3555,0
|
|
20230803,165200,185892910,3555,3555,3555,3555,0
|
|
20230803,165100,185892910,3555,3555,3555,3555,0
|
|
20230803,165000,185892910,3555,3555,3555,3555,0
|
|
20230803,164900,185892910,3555,3555,3555,3555,0
|
|
20230803,164800,185892910,3555,3555,3555,3555,1646
|
|
20230803,164700,185892910,3555,3555,3555,3555,0
|
|
20230803,164600,185892910,3555,3555,3555,3555,0
|
|
20230803,164500,185892910,3555,3555,3555,3555,0
|
|
20230803,164400,185892910,3555,3555,3555,3555,0
|
|
20230803,164300,185892910,3555,3555,3555,3555,0
|
|
20230803,164200,185892910,3555,3555,3555,3555,0
|
|
20230803,164100,185892910,3555,3555,3555,3555,0
|
|
20230803,164000,185892910,3555,3555,3555,3555,0
|
|
20230803,163900,185892910,3555,3555,3555,3555,0
|
|
20230803,163800,185892910,3555,3555,3555,3555,0
|
|
20230803,163700,185892910,3555,3555,3555,3555,0
|
|
20230803,163600,185892910,3555,3555,3555,3555,0
|
|
20230803,163500,185892910,3555,3555,3555,3555,0
|
|
20230803,163400,185892910,3555,3555,3555,3555,0
|
|
20230803,163300,185892910,3555,3555,3555,3555,0
|
|
20230803,163200,185892910,3555,3555,3555,3555,0
|
|
20230803,163100,185892910,3555,3555,3555,3555,0
|
|
20230803,163000,185892910,3555,3555,3555,3555,0
|
|
20230803,162900,185892910,3555,3555,3555,3555,0
|
|
20230803,162800,185892910,3555,3555,3555,3555,0
|
|
20230803,162700,185892910,3555,3555,3555,3555,0
|
|
20230803,162600,185892910,3555,3555,3555,3555,0
|
|
20230803,162500,185892910,3555,3555,3555,3555,0
|
|
20230803,162400,185892910,3555,3555,3555,3555,0
|
|
20230803,162300,185892910,3555,3555,3555,3555,0
|
|
20230803,162200,185892910,3555,3555,3555,3555,0
|
|
20230803,162100,185892910,3555,3555,3555,3555,0
|
|
20230803,162000,185892910,3555,3555,3555,3555,0
|
|
20230803,161900,185892910,3555,3555,3555,3555,0
|
|
20230803,161800,185892910,3555,3555,3555,3555,1646
|
|
20230803,161700,185892910,3555,3555,3555,3555,0
|
|
20230803,161600,185892910,3555,3555,3555,3555,0
|
|
20230803,161500,185892910,3555,3555,3555,3555,0
|
|
20230803,161400,185892910,3555,3555,3555,3555,0
|
|
20230803,161300,185892910,3555,3555,3555,3555,0
|
|
20230803,161200,185892910,3555,3555,3555,3555,0
|
|
20230803,161100,185892910,3555,3555,3555,3555,0
|
|
20230803,161000,185892910,3555,3555,3555,3555,0
|
|
20230803,160900,185892910,3555,3555,3555,3555,0
|
|
20230803,160800,185892910,3555,3555,3555,3555,0
|
|
20230803,160700,185892910,3555,3555,3555,3555,0
|
|
20230803,160600,185892910,3555,3555,3555,3555,0
|
|
20230803,160500,185892910,3555,3555,3555,3555,0
|
|
20230803,160400,185892910,3555,3555,3555,3555,0
|
|
20230803,160300,185892910,3555,3555,3555,3555,0
|
|
20230803,160200,185892910,3555,3555,3555,3555,0
|
|
20230803,160100,185892910,3555,3555,3555,3555,0
|
|
20230803,160000,185892910,3555,3555,3555,3555,0
|
|
20230803,155900,185892910,3555,3555,3555,3555,0
|
|
20230803,155800,185892910,3555,3555,3555,3555,0
|
|
20230803,155700,185892910,3555,3555,3555,3555,0
|
|
20230803,155600,185892910,3555,3555,3555,3555,0
|
|
20230803,155500,185892910,3555,3555,3555,3555,0
|
|
20230803,155400,185892910,3555,3555,3555,3555,0
|
|
20230803,155300,185892910,3555,3555,3555,3555,0
|
|
20230803,155200,185892910,3555,3555,3555,3555,0
|
|
20230803,155100,185892910,3555,3555,3555,3555,0
|
|
20230803,155000,185892910,3555,3555,3555,3555,0
|
|
20230803,154900,185892910,3555,3555,3555,3555,0
|
|
20230803,154800,185892910,3555,3555,3555,3555,1646
|
|
20230803,154700,185892910,3555,3555,3555,3555,0
|
|
20230803,154600,185892910,3555,3555,3555,3555,0
|
|
20230803,154500,185892910,3555,3555,3555,3555,0
|
|
20230803,154400,185892910,3555,3555,3555,3555,0
|
|
20230803,154300,185892910,3555,3555,3555,3555,0
|
|
20230803,154200,185892910,3555,3555,3555,3555,0
|
|
20230803,154100,185892910,3555,3555,3555,3555,0
|
|
20230803,154000,185892910,3555,3555,3555,3555,0
|
|
20230803,153900,185892910,3555,3555,3555,3555,0
|
|
20230803,153800,185892910,3555,3555,3555,3555,0
|
|
20230803,153700,185892910,3555,3555,3555,3555,0
|
|
20230803,153600,185892910,3555,3555,3555,3555,0
|
|
20230803,153500,185892910,3555,3555,3555,3555,0
|
|
20230803,153400,185892910,3555,3555,3555,3555,0
|
|
20230803,153300,185892910,3555,3555,3555,3555,0
|
|
20230803,153200,185892910,3555,3555,3555,3555,0
|
|
20230803,153100,185892910,3555,3555,3555,3555,0
|
|
20230803,153000,185892910,3555,3555,3555,3555,1646
|
|
20230803,152900,180041380,3555,3555,3555,3555,0
|
|
20230803,152800,180041380,3555,3555,3555,3555,0
|
|
20230803,152700,180041380,3555,3555,3555,3555,0
|
|
20230803,152600,180041380,3555,3555,3555,3555,0
|
|
20230803,152500,180041380,3555,3555,3555,3555,0
|
|
20230803,152400,180041380,3555,3555,3555,3555,0
|
|
20230803,152300,180041380,3555,3555,3555,3555,0
|
|
20230803,152200,180041380,3555,3555,3555,3555,0
|
|
20230803,152100,180041380,3555,3555,3555,3555,0
|
|
20230803,152000,180041380,3555,3555,3555,3555,0
|
|
20230803,151900,180041380,3555,3560,3560,3555,509
|
|
20230803,151800,178231795,3555,3565,3565,3555,500
|
|
20230803,151700,176453305,3560,3570,3570,3555,1100
|
|
20230803,151600,172538790,3570,3615,3615,3570,601
|
|
20230803,151500,170390650,3580,3590,3590,3580,100
|
|
20230803,151400,170032060,3615,3615,3615,3615,0
|
|
20230803,151300,170032060,3615,3615,3615,3615,0
|
|
20230803,151200,170032060,3615,3615,3615,3615,1
|
|
20230803,151100,170028445,3580,3585,3585,3580,290
|
|
20230803,151000,168988845,3580,3580,3580,3580,50
|
|
20230803,150900,168809845,3615,3615,3615,3615,0
|
|
20230803,150800,168809845,3615,3615,3615,3615,0
|
|
20230803,150700,168809845,3615,3615,3615,3615,0
|
|
20230803,150600,168809845,3615,3615,3615,3615,1
|
|
20230803,150500,168806230,3575,3575,3575,3575,0
|
|
20230803,150400,168806230,3575,3575,3575,3575,0
|
|
20230803,150300,168806230,3575,3580,3580,3575,180
|
|
20230803,150200,168162720,3625,3625,3625,3625,1
|
|
20230803,150100,168159095,3575,3575,3575,3575,0
|
|
20230803,150000,168159095,3575,3575,3575,3575,0
|
|
20230803,145900,168159095,3575,3575,3575,3575,0
|
|
20230803,145800,168159095,3575,3575,3575,3575,1
|
|
20230803,145700,168155520,3575,3575,3575,3575,0
|
|
20230803,145600,168155520,3575,3610,3610,3575,839
|
|
20230803,145500,165156060,3610,3610,3610,3610,1
|
|
20230803,145400,165152450,3610,3595,3610,3570,1193
|
|
20230803,145300,160877365,3595,3595,3595,3595,0
|
|
20230803,145200,160877365,3595,3595,3595,3595,2
|
|
20230803,145100,160870175,3600,3600,3600,3600,316
|
|
20230803,145000,159732575,3600,3600,3600,3600,1
|
|
20230803,144900,159728975,3635,3635,3635,3635,0
|
|
20230803,144800,159728975,3635,3635,3635,3635,1
|
|
20230803,144700,159725340,3600,3600,3600,3600,1
|
|
20230803,144600,159721740,3600,3605,3605,3600,445
|
|
20230803,144500,158119480,3605,3605,3605,3605,1
|
|
20230803,144400,158115875,3605,3605,3605,3605,0
|
|
20230803,144300,158115875,3605,3605,3605,3605,0
|
|
20230803,144200,158115875,3605,3610,3610,3605,51
|
|
20230803,144100,157931990,3610,3610,3610,3610,100
|
|
20230803,144000,157570990,3610,3610,3610,3610,151
|
|
20230803,143900,157025880,3610,3610,3610,3610,0
|
|
20230803,143800,157025880,3610,3610,3610,3610,45
|
|
20230803,143700,156863430,3610,3610,3610,3610,1
|
|
20230803,143600,156859820,3610,3610,3610,3610,0
|
|
20230803,143500,156859820,3610,3610,3610,3610,1
|
|
20230803,143400,156856210,3605,3605,3605,3605,0
|
|
20230803,143300,156856210,3605,3605,3605,3605,0
|
|
20230803,143200,156856210,3605,3605,3605,3605,2
|
|
20230803,143100,156849000,3600,3600,3600,3600,0
|
|
20230803,143000,156849000,3600,3600,3600,3600,1
|
|
20230803,142900,156845400,3600,3600,3600,3600,20
|
|
20230803,142800,156773400,3600,3600,3600,3600,165
|
|
20230803,142700,156179400,3600,3600,3600,3600,1
|
|
20230803,142600,156175800,3600,3600,3600,3600,0
|
|
20230803,142500,156175800,3600,3600,3600,3600,1
|
|
20230803,142400,156172200,3600,3600,3600,3600,0
|
|
20230803,142300,156172200,3600,3600,3600,3600,0
|
|
20230803,142200,156172200,3600,3600,3600,3600,1
|
|
20230803,142100,156168600,3600,3600,3600,3600,0
|
|
20230803,142000,156168600,3600,3600,3600,3600,1
|
|
20230803,141900,156165000,3600,3600,3600,3600,0
|
|
20230803,141800,156165000,3600,3600,3600,3600,8
|
|
20230803,141700,156136200,3595,3595,3595,3595,1
|
|
20230803,141600,156132605,3600,3600,3600,3600,100
|
|
20230803,141500,155772605,3600,3600,3600,3600,0
|
|
20230803,141400,155772605,3600,3600,3600,3600,1
|
|
20230803,141300,155769005,3600,3600,3600,3600,0
|
|
20230803,141200,155769005,3600,3600,3600,3600,11
|
|
20230803,141100,155729405,3600,3600,3600,3600,0
|
|
20230803,141000,155729405,3600,3600,3600,3600,0
|
|
20230803,140900,155729405,3600,3600,3600,3600,1
|
|
20230803,140800,155725805,3600,3610,3610,3600,238
|
|
20230803,140700,154867005,3600,3600,3600,3600,1
|
|
20230803,140600,154863405,3600,3600,3600,3600,132
|
|
20230803,140500,154388205,3600,3600,3600,3600,31
|
|
20230803,140400,154276605,3600,3600,3600,3600,1
|
|
20230803,140300,154273005,3600,3600,3600,3600,0
|
|
20230803,140200,154273005,3600,3600,3600,3600,1
|
|
20230803,140100,154269405,3600,3605,3605,3600,95
|
|
20230803,140000,153926980,3605,3605,3605,3605,70
|
|
20230803,135900,153674630,3605,3605,3605,3605,2
|
|
20230803,135800,153667420,3605,3605,3605,3605,0
|
|
20230803,135700,153667420,3605,3605,3605,3605,1
|
|
20230803,135600,153663815,3605,3635,3635,3605,1916
|
|
20230803,135500,146753385,3635,3635,3635,3635,0
|
|
20230803,135400,146753385,3635,3635,3635,3635,100
|
|
20230803,135300,146389885,3635,3635,3635,3635,0
|
|
20230803,135200,146389885,3635,3635,3635,3635,189
|
|
20230803,135100,145702870,3635,3635,3635,3635,3
|
|
20230803,135000,145691965,3635,3635,3635,3635,4
|
|
20230803,134900,145677425,3635,3640,3640,3635,123
|
|
20230803,134800,145229725,3635,3635,3635,3635,0
|
|
20230803,134700,145229725,3635,3635,3635,3635,65
|
|
20230803,134600,144993450,3635,3625,3635,3625,51
|
|
20230803,134500,144808290,3615,3615,3615,3615,0
|
|
20230803,134400,144808290,3615,3615,3615,3615,16
|
|
20230803,134300,144750450,3620,3620,3620,3620,0
|
|
20230803,134200,144750450,3620,3620,3620,3620,1
|
|
20230803,134100,144746830,3615,3615,3615,3615,0
|
|
20230803,134000,144746830,3615,3615,3615,3615,92
|
|
20230803,133900,144414250,3615,3615,3615,3615,1
|
|
20230803,133800,144410635,3615,3615,3615,3615,0
|
|
20230803,133700,144410635,3615,3615,3615,3615,0
|
|
20230803,133600,144410635,3615,3615,3615,3615,1
|
|
20230803,133500,144407020,3615,3615,3615,3615,0
|
|
20230803,133400,144407020,3615,3615,3615,3615,2
|
|
20230803,133300,144399790,3615,3615,3615,3615,0
|
|
20230803,133200,144399790,3615,3615,3615,3615,0
|
|
20230803,133100,144399790,3615,3610,3615,3610,32
|
|
20230803,133000,144284160,3610,3610,3610,3610,0
|
|
20230803,132900,144284160,3610,3610,3610,3610,2
|
|
20230803,132800,144276940,3610,3610,3610,3610,1
|
|
20230803,132700,144273330,3605,3605,3605,3605,0
|
|
20230803,132600,144273330,3605,3605,3605,3605,2
|
|
20230803,132500,144266120,3605,3605,3605,3605,0
|
|
20230803,132400,144266120,3605,3610,3610,3605,36
|
|
20230803,132300,144136335,3610,3610,3610,3610,0
|
|
20230803,132200,144136335,3610,3610,3610,3610,0
|
|
20230803,132100,144136335,3610,3610,3610,3610,2
|
|
20230803,132000,144129115,3610,3610,3610,3610,0
|
|
20230803,131900,144129115,3610,3645,3645,3610,37
|
|
20230803,131800,143994320,3650,3650,3650,3650,0
|
|
20230803,131700,143994320,3650,3650,3650,3650,0
|
|
20230803,131600,143994320,3650,3650,3650,3650,0
|
|
20230803,131500,143994320,3650,3650,3650,3650,1
|
|
20230803,131400,143990670,3620,3620,3620,3620,13
|
|
20230803,131300,143943610,3640,3640,3640,3640,0
|
|
20230803,131200,143943610,3640,3640,3640,3640,884
|
|
20230803,131100,140725850,3640,3640,3640,3640,0
|
|
20230803,131000,140725850,3640,3640,3640,3640,0
|
|
20230803,130900,140725850,3640,3640,3640,3640,0
|
|
20230803,130800,140725850,3640,3635,3640,3635,14
|
|
20230803,130700,140674900,3635,3635,3635,3635,9
|
|
20230803,130600,140642185,3620,3620,3620,3620,0
|
|
20230803,130500,140642185,3620,3620,3620,3620,0
|
|
20230803,130400,140642185,3620,3620,3620,3620,300
|
|
20230803,130300,139556185,3620,3620,3620,3620,0
|
|
20230803,130200,139556185,3620,3630,3630,3620,303
|
|
20230803,130100,138458785,3635,3635,3635,3635,102
|
|
20230803,130000,138088015,3640,3640,3640,3640,0
|
|
20230803,125900,138088015,3640,3640,3640,3640,0
|
|
20230803,125800,138088015,3640,3640,3640,3640,0
|
|
20230803,125700,138088015,3640,3640,3640,3640,0
|
|
20230803,125600,138088015,3640,3650,3650,3640,35
|
|
20230803,125500,137960595,3640,3640,3640,3640,0
|
|
20230803,125400,137960595,3640,3640,3640,3640,0
|
|
20230803,125300,137960595,3640,3640,3640,3640,0
|
|
20230803,125200,137960595,3640,3650,3650,3640,115
|
|
20230803,125100,137540995,3650,3645,3650,3645,12
|
|
20230803,125000,137497200,3650,3650,3650,3645,638
|
|
20230803,124900,135168740,3650,3640,3650,3640,693
|
|
20230803,124800,132641340,3640,3640,3640,3635,351
|
|
20230803,124700,131363945,3635,3615,3635,3615,520
|
|
20230803,124600,129476385,3610,3610,3610,3610,5
|
|
20230803,124500,129458335,3605,3605,3605,3605,229
|
|
20230803,124400,128632790,3605,3605,3605,3605,10
|
|
20230803,124300,128596740,3610,3610,3610,3610,0
|
|
20230803,124200,128596740,3610,3610,3610,3610,0
|
|
20230803,124100,128596740,3610,3610,3610,3610,1
|
|
20230803,124000,128593130,3610,3610,3610,3610,0
|
|
20230803,123900,128593130,3610,3610,3610,3610,10
|
|
20230803,123800,128557030,3610,3610,3610,3610,0
|
|
20230803,123700,128557030,3610,3610,3610,3610,10
|
|
20230803,123600,128520930,3615,3615,3615,3615,0
|
|
20230803,123500,128520930,3615,3615,3615,3615,0
|
|
20230803,123400,128520930,3615,3615,3615,3615,1
|
|
20230803,123300,128517315,3615,3620,3620,3615,13
|
|
20230803,123200,128470300,3630,3630,3630,3630,0
|
|
20230803,123100,128470300,3630,3630,3630,3630,0
|
|
20230803,123000,128470300,3630,3630,3630,3630,2
|
|
20230803,122900,128463040,3630,3630,3630,3630,4
|
|
20230803,122800,128448520,3625,3625,3625,3625,89
|
|
20230803,122700,128125895,3620,3620,3620,3620,0
|
|
20230803,122600,128125895,3620,3620,3620,3620,10
|
|
20230803,122500,128089695,3625,3625,3625,3625,1
|
|
20230803,122400,128086070,3590,3590,3590,3590,0
|
|
20230803,122300,128086070,3590,3610,3610,3590,400
|
|
20230803,122200,126649430,3590,3590,3590,3590,0
|
|
20230803,122100,126649430,3590,3590,3590,3590,0
|
|
20230803,122000,126649430,3590,3590,3590,3590,0
|
|
20230803,121900,126649430,3590,3620,3625,3590,148
|
|
20230803,121800,126114115,3590,3595,3595,3590,26
|
|
20230803,121700,126020680,3620,3620,3620,3620,87
|
|
20230803,121600,125705740,3620,3585,3620,3585,526
|
|
20230803,121500,123810845,3590,3590,3590,3590,0
|
|
20230803,121400,123810845,3590,3590,3590,3590,5
|
|
20230803,121300,123792895,3590,3590,3590,3590,35
|
|
20230803,121200,123667245,3585,3585,3585,3585,2
|
|
20230803,121100,123660075,3575,3575,3575,3575,0
|
|
20230803,121000,123660075,3575,3575,3575,3575,0
|
|
20230803,120900,123660075,3575,3570,3575,3570,358
|
|
20230803,120800,122381175,3565,3565,3565,3565,0
|
|
20230803,120700,122381175,3565,3565,3565,3565,0
|
|
20230803,120600,122381175,3565,3565,3565,3565,0
|
|
20230803,120500,122381175,3565,3565,3565,3565,0
|
|
20230803,120400,122381175,3565,3565,3565,3565,0
|
|
20230803,120300,122381175,3565,3565,3565,3565,0
|
|
20230803,120200,122381175,3565,3565,3565,3565,0
|
|
20230803,120100,122381175,3565,3565,3565,3565,0
|
|
20230803,120000,122381175,3565,3565,3565,3565,0
|
|
20230803,115900,122381175,3565,3565,3565,3565,0
|
|
20230803,115800,122381175,3565,3565,3565,3565,100
|
|
20230803,115700,122024675,3575,3575,3575,3575,119
|
|
20230803,115600,121599250,3575,3575,3575,3575,0
|
|
20230803,115500,121599250,3575,3575,3575,3575,302
|
|
20230803,115400,120519600,3575,3570,3575,3570,5
|
|
20230803,115300,120501745,3575,3575,3575,3575,1
|
|
20230803,115200,120498170,3550,3550,3550,3550,0
|
|
20230803,115100,120498170,3550,3550,3550,3550,0
|
|
20230803,115000,120498170,3550,3550,3550,3550,7
|
|
20230803,114900,120473320,3560,3565,3565,3560,102
|
|
20230803,114800,120110195,3570,3570,3570,3570,128
|
|
20230803,114700,119653235,3575,3575,3575,3575,0
|
|
20230803,114600,119653235,3575,3575,3575,3575,5
|
|
20230803,114500,119635360,3560,3560,3560,3560,0
|
|
20230803,114400,119635360,3560,3560,3560,3560,0
|
|
20230803,114300,119635360,3560,3560,3560,3560,2
|
|
20230803,114200,119628240,3560,3560,3560,3560,0
|
|
20230803,114100,119628240,3560,3555,3560,3555,281
|
|
20230803,114000,118627910,3560,3560,3560,3560,0
|
|
20230803,113900,118627910,3560,3560,3560,3560,0
|
|
20230803,113800,118627910,3560,3560,3560,3560,0
|
|
20230803,113700,118627910,3560,3570,3575,3540,1008
|
|
20230803,113600,115024675,3580,3580,3580,3580,0
|
|
20230803,113500,115024675,3580,3580,3580,3580,0
|
|
20230803,113400,115024675,3580,3580,3580,3580,0
|
|
20230803,113300,115024675,3580,3580,3580,3580,0
|
|
20230803,113200,115024675,3580,3580,3580,3580,0
|
|
20230803,113100,115024675,3580,3580,3580,3580,0
|
|
20230803,113000,115024675,3580,3565,3580,3565,1001
|
|
20230803,112900,111441225,3560,3560,3560,3560,2000
|
|
20230803,112800,104321225,3540,3540,3540,3540,9
|
|
20230803,112700,104289365,3535,3535,3535,3535,0
|
|
20230803,112600,104289365,3535,3535,3535,3535,0
|
|
20230803,112500,104289365,3535,3535,3535,3535,0
|
|
20230803,112400,104289365,3535,3535,3535,3535,200
|
|
20230803,112300,103582365,3535,3535,3535,3535,0
|
|
20230803,112200,103582365,3535,3535,3535,3535,0
|
|
20230803,112100,103582365,3535,3535,3535,3535,121
|
|
20230803,112000,103154630,3540,3540,3540,3540,120
|
|
20230803,111900,102729830,3540,3540,3540,3540,0
|
|
20230803,111800,102729830,3540,3550,3550,3540,193
|
|
20230803,111700,102046210,3550,3550,3550,3550,0
|
|
20230803,111600,102046210,3550,3545,3550,3545,385
|
|
20230803,111500,100680950,3545,3545,3545,3545,0
|
|
20230803,111400,100680950,3545,3545,3545,3545,0
|
|
20230803,111300,100680950,3545,3545,3545,3545,2
|
|
20230803,111200,100673860,3550,3550,3550,3550,113
|
|
20230803,111100,100272710,3540,3540,3540,3540,14
|
|
20230803,111000,100223150,3535,3535,3535,3535,0
|
|
20230803,110900,100223150,3535,3535,3535,3535,8
|
|
20230803,110800,100194870,3530,3530,3530,3530,660
|
|
20230803,110700,97865070,3530,3530,3530,3530,0
|
|
20230803,110600,97865070,3530,3530,3530,3530,0
|
|
20230803,110500,97865070,3530,3530,3530,3530,0
|
|
20230803,110400,97865070,3530,3545,3545,3530,234
|
|
20230803,110300,97035840,3525,3550,3550,3525,777
|
|
20230803,110200,94293915,3550,3545,3550,3545,100
|
|
20230803,110100,93938985,3535,3550,3550,3535,3
|
|
20230803,110000,93928350,3550,3545,3550,3540,399
|
|
20230803,105900,92512820,3520,3520,3520,3520,0
|
|
20230803,105800,92512820,3520,3520,3520,3520,0
|
|
20230803,105700,92512820,3520,3520,3520,3520,0
|
|
20230803,105600,92512820,3520,3520,3520,3520,331
|
|
20230803,105500,91347700,3520,3530,3530,3520,1118
|
|
20230803,105400,87410130,3535,3545,3545,3535,19
|
|
20230803,105300,87342880,3550,3550,3550,3550,337
|
|
20230803,105200,86146530,3540,3545,3545,3540,23
|
|
20230803,105100,86065090,3550,3550,3550,3550,1
|
|
20230803,105000,86061540,3550,3560,3560,3550,655
|
|
20230803,104900,83735235,3560,3560,3560,3560,0
|
|
20230803,104800,83735235,3560,3560,3560,3560,98
|
|
20230803,104700,83386355,3565,3565,3565,3565,0
|
|
20230803,104600,83386355,3565,3570,3570,3565,368
|
|
20230803,104500,82073470,3580,3580,3580,3580,0
|
|
20230803,104400,82073470,3580,3580,3580,3580,0
|
|
20230803,104300,82073470,3580,3580,3580,3580,0
|
|
20230803,104200,82073470,3580,3590,3620,3580,270
|
|
20230803,104100,81103770,3575,3575,3575,3575,0
|
|
20230803,104000,81103770,3575,3575,3575,3575,26
|
|
20230803,103900,81010820,3565,3575,3575,3565,185
|
|
20230803,103800,80350610,3575,3575,3575,3575,0
|
|
20230803,103700,80350610,3575,3575,3575,3575,0
|
|
20230803,103600,80350610,3575,3575,3575,3575,0
|
|
20230803,103500,80350610,3575,3575,3575,3575,0
|
|
20230803,103400,80350610,3575,3575,3575,3575,0
|
|
20230803,103300,80350610,3575,3575,3575,3575,0
|
|
20230803,103200,80350610,3575,3580,3580,3575,495
|
|
20230803,103100,78578635,3575,3575,3575,3575,0
|
|
20230803,103000,78578635,3575,3575,3575,3575,0
|
|
20230803,102900,78578635,3575,3580,3580,3575,1000
|
|
20230803,102800,75001740,3580,3580,3580,3580,250
|
|
20230803,102700,74106740,3575,3585,3585,3575,352
|
|
20230803,102600,72846180,3590,3590,3590,3590,30
|
|
20230803,102500,72738480,3590,3590,3590,3590,0
|
|
20230803,102400,72738480,3590,3590,3590,3590,0
|
|
20230803,102300,72738480,3590,3590,3590,3590,100
|
|
20230803,102200,72379480,3590,3590,3590,3590,0
|
|
20230803,102100,72379480,3590,3590,3590,3590,0
|
|
20230803,102000,72379480,3590,3590,3590,3590,0
|
|
20230803,101900,72379480,3590,3590,3590,3590,120
|
|
20230803,101800,71948680,3585,3600,3600,3585,200
|
|
20230803,101700,71230565,3610,3610,3610,3610,438
|
|
20230803,101600,69649385,3585,3585,3585,3585,0
|
|
20230803,101500,69649385,3585,3600,3600,3585,404
|
|
20230803,101400,68197905,3600,3600,3600,3600,0
|
|
20230803,101300,68197905,3600,3600,3600,3600,10
|
|
20230803,101200,68161905,3600,3600,3600,3600,0
|
|
20230803,101100,68161905,3600,3600,3600,3600,0
|
|
20230803,101000,68161905,3600,3600,3600,3600,0
|
|
20230803,100900,68161905,3600,3600,3600,3600,0
|
|
20230803,100800,68161905,3600,3600,3600,3600,0
|
|
20230803,100700,68161905,3600,3605,3605,3600,2281
|
|
20230803,100600,59950230,3605,3605,3605,3605,0
|
|
20230803,100500,59950230,3605,3605,3605,3605,0
|
|
20230803,100400,59950230,3605,3605,3605,3605,0
|
|
20230803,100300,59950230,3605,3605,3605,3605,0
|
|
20230803,100200,59950230,3605,3605,3605,3605,0
|
|
20230803,100100,59950230,3605,3605,3605,3605,0
|
|
20230803,100000,59950230,3605,3605,3605,3605,0
|
|
20230803,095900,59950230,3605,3605,3605,3605,0
|
|
20230803,095800,59950230,3605,3605,3605,3605,13
|
|
20230803,095700,59903365,3600,3615,3615,3600,550
|
|
20230803,095600,57922440,3615,3615,3615,3615,0
|
|
20230803,095500,57922440,3615,3615,3615,3615,55
|
|
20230803,095400,57723615,3600,3600,3600,3600,0
|
|
20230803,095300,57723615,3600,3600,3600,3600,0
|
|
20230803,095200,57723615,3600,3600,3600,3600,0
|
|
20230803,095100,57723615,3600,3600,3600,3600,0
|
|
20230803,095000,57723615,3600,3600,3600,3600,0
|
|
20230803,094900,57723615,3600,3630,3630,3600,1115
|
|
20230803,094800,53706570,3625,3625,3625,3625,226
|
|
20230803,094700,52887320,3625,3625,3625,3625,2
|
|
20230803,094600,52880070,3630,3630,3630,3630,2
|
|
20230803,094500,52872810,3630,3630,3630,3630,2
|
|
20230803,094400,52865550,3640,3640,3640,3640,508
|
|
20230803,094300,51016430,3645,3645,3645,3645,0
|
|
20230803,094200,51016430,3645,3645,3645,3645,1
|
|
20230803,094100,51012785,3645,3645,3645,3645,0
|
|
20230803,094000,51012785,3645,3645,3645,3645,7
|
|
20230803,093900,50987270,3645,3645,3645,3645,293
|
|
20230803,093800,49919285,3650,3645,3650,3645,31
|
|
20230803,093700,49806140,3650,3645,3650,3645,149
|
|
20230803,093600,49263030,3645,3645,3645,3645,0
|
|
20230803,093500,49263030,3645,3645,3645,3645,5
|
|
20230803,093400,49244805,3630,3645,3645,3630,356
|
|
20230803,093300,47952235,3630,3630,3630,3630,0
|
|
20230803,093200,47952235,3630,3630,3630,3630,30
|
|
20230803,093100,47843335,3645,3645,3645,3625,33
|
|
20230803,093000,47723395,3625,3625,3625,3625,11
|
|
20230803,092900,47683520,3625,3625,3625,3625,20
|
|
20230803,092800,47611020,3620,3650,3650,3620,293
|
|
20230803,092700,46546385,3650,3650,3650,3650,794
|
|
20230803,092600,43648285,3685,3645,3685,3640,1209
|
|
20230803,092500,39235005,3645,3650,3650,3645,430
|
|
20230803,092400,37667005,3650,3650,3650,3650,100
|
|
20230803,092300,37302005,3645,3645,3645,3645,0
|
|
20230803,092200,37302005,3645,3595,3645,3595,2884
|
|
20230803,092100,26856735,3595,3585,3595,3585,238
|
|
20230803,092000,26001970,3570,3550,3570,3550,290
|
|
20230803,091900,24971225,3550,3570,3570,3550,165
|
|
20230803,091800,24384325,3530,3555,3555,3530,331
|
|
20230803,091700,23215820,3530,3550,3550,3530,76
|
|
20230803,091600,22947090,3575,3575,3575,3575,26
|
|
20230803,091500,22854140,3550,3560,3560,3550,263
|
|
20230803,091400,21920475,3550,3550,3550,3550,0
|
|
20230803,091300,21920475,3550,3555,3555,3550,207
|
|
20230803,091200,21185620,3550,3565,3565,3550,190
|
|
20230803,091100,20510945,3585,3565,3585,3565,512
|
|
20230803,091000,18680105,3565,3565,3565,3565,172
|
|
20230803,090900,18066925,3570,3570,3570,3570,481
|
|
20230803,090800,16349755,3570,3595,3595,3570,354
|
|
20230803,090700,15085450,3600,3600,3600,3600,0
|
|
20230803,090600,15085450,3600,3580,3610,3520,805
|
|
20230803,090500,12219535,3590,3590,3590,3590,50
|
|
20230803,090400,12040035,3590,3590,3595,3570,1000
|
|
20230803,090300,8451935,3600,3600,3600,3600,337
|
|
20230803,090200,7238735,3635,3635,3635,3600,661
|
|
20230803,090100,4849135,3600,3635,3635,3600,1248
|
|
20230803,090000,335335,3640,3645,3645,3640,92
|