605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,190200,1014271945,3335,3335,3335,3335,2579
|
|
20230807,190100,1014271945,3335,3335,3335,3335,0
|
|
20230807,190000,1014271945,3335,3335,3335,3335,0
|
|
20230807,185900,1014271945,3335,3335,3335,3335,0
|
|
20230807,185800,1014271945,3335,3335,3335,3335,0
|
|
20230807,185700,1014271945,3335,3335,3335,3335,0
|
|
20230807,185600,1014271945,3335,3335,3335,3335,0
|
|
20230807,185500,1014271945,3335,3335,3335,3335,0
|
|
20230807,185400,1014271945,3335,3335,3335,3335,0
|
|
20230807,185300,1014271945,3335,3335,3335,3335,0
|
|
20230807,185200,1014271945,3335,3335,3335,3335,0
|
|
20230807,185100,1014271945,3335,3335,3335,3335,0
|
|
20230807,185000,1014271945,3335,3335,3335,3335,0
|
|
20230807,184900,1014271945,3335,3335,3335,3335,0
|
|
20230807,184800,1014271945,3335,3335,3335,3335,0
|
|
20230807,184700,1014271945,3335,3335,3335,3335,0
|
|
20230807,184600,1014271945,3335,3335,3335,3335,0
|
|
20230807,184500,1014271945,3335,3335,3335,3335,0
|
|
20230807,184400,1014271945,3335,3335,3335,3335,0
|
|
20230807,184300,1014271945,3335,3335,3335,3335,0
|
|
20230807,184200,1014271945,3335,3335,3335,3335,0
|
|
20230807,184100,1014271945,3335,3335,3335,3335,0
|
|
20230807,184000,1014271945,3335,3335,3335,3335,0
|
|
20230807,183900,1014271945,3335,3335,3335,3335,0
|
|
20230807,183800,1014271945,3335,3335,3335,3335,0
|
|
20230807,183700,1014271945,3335,3335,3335,3335,0
|
|
20230807,183600,1014271945,3335,3335,3335,3335,0
|
|
20230807,183500,1014271945,3335,3335,3335,3335,0
|
|
20230807,183400,1014271945,3335,3335,3335,3335,0
|
|
20230807,183300,1014271945,3335,3335,3335,3335,0
|
|
20230807,183200,1014271945,3335,3335,3335,3335,2579
|
|
20230807,183100,1014271945,3335,3335,3335,3335,0
|
|
20230807,183000,1014271945,3335,3335,3335,3335,0
|
|
20230807,182900,1014271945,3335,3335,3335,3335,0
|
|
20230807,182800,1014271945,3335,3335,3335,3335,0
|
|
20230807,182700,1014271945,3335,3335,3335,3335,0
|
|
20230807,182600,1014271945,3335,3335,3335,3335,0
|
|
20230807,182500,1014271945,3335,3335,3335,3335,0
|
|
20230807,182400,1014271945,3335,3335,3335,3335,0
|
|
20230807,182300,1014271945,3335,3335,3335,3335,0
|
|
20230807,182200,1014271945,3335,3335,3335,3335,0
|
|
20230807,182100,1014271945,3335,3335,3335,3335,0
|
|
20230807,182000,1014271945,3335,3335,3335,3335,0
|
|
20230807,181900,1014271945,3335,3335,3335,3335,0
|
|
20230807,181800,1014271945,3335,3335,3335,3335,0
|
|
20230807,181700,1014271945,3335,3335,3335,3335,0
|
|
20230807,181600,1014271945,3335,3335,3335,3335,0
|
|
20230807,181500,1014271945,3335,3335,3335,3335,0
|
|
20230807,181400,1014271945,3335,3335,3335,3335,0
|
|
20230807,181300,1014271945,3335,3335,3335,3335,0
|
|
20230807,181200,1014271945,3335,3335,3335,3335,0
|
|
20230807,181100,1014271945,3335,3335,3335,3335,0
|
|
20230807,181000,1014271945,3335,3335,3335,3335,0
|
|
20230807,180900,1014271945,3335,3335,3335,3335,0
|
|
20230807,180800,1014271945,3335,3335,3335,3335,0
|
|
20230807,180700,1014271945,3335,3335,3335,3335,0
|
|
20230807,180600,1014271945,3335,3335,3335,3335,0
|
|
20230807,180500,1014271945,3335,3335,3335,3335,0
|
|
20230807,180400,1014271945,3335,3335,3335,3335,0
|
|
20230807,180300,1014271945,3335,3335,3335,3335,0
|
|
20230807,180200,1014271945,3335,3335,3335,3335,2579
|
|
20230807,180100,1014271945,3335,3335,3335,3335,0
|
|
20230807,180000,1014271945,3335,3335,3335,3335,0
|
|
20230807,175900,1014271945,3335,3335,3335,3335,0
|
|
20230807,175800,1014271945,3335,3335,3335,3335,0
|
|
20230807,175700,1014271945,3335,3335,3335,3335,0
|
|
20230807,175600,1014271945,3335,3335,3335,3335,0
|
|
20230807,175500,1014271945,3335,3335,3335,3335,0
|
|
20230807,175400,1014271945,3335,3335,3335,3335,0
|
|
20230807,175300,1014271945,3335,3335,3335,3335,0
|
|
20230807,175200,1014271945,3335,3335,3335,3335,0
|
|
20230807,175100,1014271945,3335,3335,3335,3335,0
|
|
20230807,175000,1014271945,3335,3335,3335,3335,0
|
|
20230807,174900,1014271945,3335,3335,3335,3335,0
|
|
20230807,174800,1014271945,3335,3335,3335,3335,0
|
|
20230807,174700,1014271945,3335,3335,3335,3335,0
|
|
20230807,174600,1014271945,3335,3335,3335,3335,0
|
|
20230807,174500,1014271945,3335,3335,3335,3335,0
|
|
20230807,174400,1014271945,3335,3335,3335,3335,0
|
|
20230807,174300,1014271945,3335,3335,3335,3335,0
|
|
20230807,174200,1014271945,3335,3335,3335,3335,0
|
|
20230807,174100,1014271945,3335,3335,3335,3335,0
|
|
20230807,174000,1014271945,3335,3335,3335,3335,0
|
|
20230807,173900,1014271945,3335,3335,3335,3335,0
|
|
20230807,173800,1014271945,3335,3335,3335,3335,0
|
|
20230807,173700,1014271945,3335,3335,3335,3335,0
|
|
20230807,173600,1014271945,3335,3335,3335,3335,0
|
|
20230807,173500,1014271945,3335,3335,3335,3335,0
|
|
20230807,173400,1014271945,3335,3335,3335,3335,0
|
|
20230807,173300,1014271945,3335,3335,3335,3335,0
|
|
20230807,173200,1014271945,3335,3335,3335,3335,2579
|
|
20230807,173100,1014271945,3335,3335,3335,3335,0
|
|
20230807,173000,1014271945,3335,3335,3335,3335,0
|
|
20230807,172900,1014271945,3335,3335,3335,3335,0
|
|
20230807,172800,1014271945,3335,3335,3335,3335,0
|
|
20230807,172700,1014271945,3335,3335,3335,3335,0
|
|
20230807,172600,1014271945,3335,3335,3335,3335,0
|
|
20230807,172500,1014271945,3335,3335,3335,3335,0
|
|
20230807,172400,1014271945,3335,3335,3335,3335,0
|
|
20230807,172300,1014271945,3335,3335,3335,3335,0
|
|
20230807,172200,1014271945,3335,3335,3335,3335,0
|
|
20230807,172100,1014271945,3335,3335,3335,3335,0
|
|
20230807,172000,1014271945,3335,3335,3335,3335,0
|
|
20230807,171900,1014271945,3335,3335,3335,3335,0
|
|
20230807,171800,1014271945,3335,3335,3335,3335,0
|
|
20230807,171700,1014271945,3335,3335,3335,3335,0
|
|
20230807,171600,1014271945,3335,3335,3335,3335,0
|
|
20230807,171500,1014271945,3335,3335,3335,3335,0
|
|
20230807,171400,1014271945,3335,3335,3335,3335,0
|
|
20230807,171300,1014271945,3335,3335,3335,3335,0
|
|
20230807,171200,1014271945,3335,3335,3335,3335,0
|
|
20230807,171100,1014271945,3335,3335,3335,3335,0
|
|
20230807,171000,1014271945,3335,3335,3335,3335,0
|
|
20230807,170900,1014271945,3335,3335,3335,3335,0
|
|
20230807,170800,1014271945,3335,3335,3335,3335,0
|
|
20230807,170700,1014271945,3335,3335,3335,3335,0
|
|
20230807,170600,1014271945,3335,3335,3335,3335,0
|
|
20230807,170500,1014271945,3335,3335,3335,3335,0
|
|
20230807,170400,1014271945,3335,3335,3335,3335,0
|
|
20230807,170300,1014271945,3335,3335,3335,3335,0
|
|
20230807,170200,1014271945,3335,3335,3335,3335,2579
|
|
20230807,170100,1014271945,3335,3335,3335,3335,0
|
|
20230807,170000,1014271945,3335,3335,3335,3335,0
|
|
20230807,165900,1014271945,3335,3335,3335,3335,0
|
|
20230807,165800,1014271945,3335,3335,3335,3335,0
|
|
20230807,165700,1014271945,3335,3335,3335,3335,0
|
|
20230807,165600,1014271945,3335,3335,3335,3335,0
|
|
20230807,165500,1014271945,3335,3335,3335,3335,0
|
|
20230807,165400,1014271945,3335,3335,3335,3335,0
|
|
20230807,165300,1014271945,3335,3335,3335,3335,0
|
|
20230807,165200,1014271945,3335,3335,3335,3335,0
|
|
20230807,165100,1014271945,3335,3335,3335,3335,0
|
|
20230807,165000,1014271945,3335,3335,3335,3335,0
|
|
20230807,164900,1014271945,3335,3335,3335,3335,0
|
|
20230807,164800,1014271945,3335,3335,3335,3335,0
|
|
20230807,164700,1014271945,3335,3335,3335,3335,0
|
|
20230807,164600,1014271945,3335,3335,3335,3335,0
|
|
20230807,164500,1014271945,3335,3335,3335,3335,0
|
|
20230807,164400,1014271945,3335,3335,3335,3335,0
|
|
20230807,164300,1014271945,3335,3335,3335,3335,0
|
|
20230807,164200,1014271945,3335,3335,3335,3335,0
|
|
20230807,164100,1014271945,3335,3335,3335,3335,0
|
|
20230807,164000,1014271945,3335,3335,3335,3335,0
|
|
20230807,163900,1014271945,3335,3335,3335,3335,0
|
|
20230807,163800,1014271945,3335,3335,3335,3335,0
|
|
20230807,163700,1014271945,3335,3335,3335,3335,0
|
|
20230807,163600,1014271945,3335,3335,3335,3335,0
|
|
20230807,163500,1014271945,3335,3335,3335,3335,0
|
|
20230807,163400,1014271945,3335,3335,3335,3335,0
|
|
20230807,163300,1014271945,3335,3335,3335,3335,0
|
|
20230807,163200,1014271945,3335,3335,3335,3335,2579
|
|
20230807,163100,1014271945,3335,3335,3335,3335,0
|
|
20230807,163000,1014271945,3335,3335,3335,3335,0
|
|
20230807,162900,1014271945,3335,3335,3335,3335,0
|
|
20230807,162800,1014271945,3335,3335,3335,3335,0
|
|
20230807,162700,1014271945,3335,3335,3335,3335,0
|
|
20230807,162600,1014271945,3335,3335,3335,3335,0
|
|
20230807,162500,1014271945,3335,3335,3335,3335,0
|
|
20230807,162400,1014271945,3335,3335,3335,3335,0
|
|
20230807,162300,1014271945,3335,3335,3335,3335,0
|
|
20230807,162200,1014271945,3335,3335,3335,3335,0
|
|
20230807,162100,1014271945,3335,3335,3335,3335,0
|
|
20230807,162000,1014271945,3335,3335,3335,3335,0
|
|
20230807,161900,1014271945,3335,3335,3335,3335,0
|
|
20230807,161800,1014271945,3335,3335,3335,3335,0
|
|
20230807,161700,1014271945,3335,3335,3335,3335,0
|
|
20230807,161600,1014271945,3335,3335,3335,3335,0
|
|
20230807,161500,1014271945,3335,3335,3335,3335,0
|
|
20230807,161400,1014271945,3335,3335,3335,3335,0
|
|
20230807,161300,1014271945,3335,3335,3335,3335,0
|
|
20230807,161200,1014271945,3335,3335,3335,3335,0
|
|
20230807,161100,1014271945,3335,3335,3335,3335,0
|
|
20230807,161000,1014271945,3335,3335,3335,3335,0
|
|
20230807,160900,1014271945,3335,3335,3335,3335,0
|
|
20230807,160800,1014271945,3335,3335,3335,3335,0
|
|
20230807,160700,1014271945,3335,3335,3335,3335,0
|
|
20230807,160600,1014271945,3335,3335,3335,3335,0
|
|
20230807,160500,1014271945,3335,3335,3335,3335,0
|
|
20230807,160400,1014271945,3335,3335,3335,3335,0
|
|
20230807,160300,1014271945,3335,3335,3335,3335,0
|
|
20230807,160200,1014271945,3335,3335,3335,3335,2579
|
|
20230807,160100,1014271945,3335,3335,3335,3335,0
|
|
20230807,160000,1014271945,3335,3335,3335,3335,0
|
|
20230807,155900,1014271945,3335,3335,3335,3335,0
|
|
20230807,155800,1014271945,3335,3335,3335,3335,0
|
|
20230807,155700,1014271945,3335,3335,3335,3335,0
|
|
20230807,155600,1014271945,3335,3335,3335,3335,0
|
|
20230807,155500,1014271945,3335,3335,3335,3335,0
|
|
20230807,155400,1014271945,3335,3335,3335,3335,0
|
|
20230807,155300,1014271945,3335,3335,3335,3335,0
|
|
20230807,155200,1014271945,3335,3335,3335,3335,0
|
|
20230807,155100,1014271945,3335,3335,3335,3335,0
|
|
20230807,155000,1014271945,3335,3335,3335,3335,0
|
|
20230807,154900,1014271945,3335,3335,3335,3335,0
|
|
20230807,154800,1014271945,3335,3335,3335,3335,0
|
|
20230807,154700,1014271945,3335,3335,3335,3335,0
|
|
20230807,154600,1014271945,3335,3335,3335,3335,0
|
|
20230807,154500,1014271945,3335,3335,3335,3335,0
|
|
20230807,154400,1014271945,3335,3335,3335,3335,0
|
|
20230807,154300,1014271945,3335,3335,3335,3335,0
|
|
20230807,154200,1014271945,3335,3335,3335,3335,0
|
|
20230807,154100,1014271945,3335,3335,3335,3335,0
|
|
20230807,154000,1014271945,3335,3335,3335,3335,0
|
|
20230807,153900,1014271945,3335,3335,3335,3335,0
|
|
20230807,153800,1014271945,3335,3335,3335,3335,0
|
|
20230807,153700,1014271945,3335,3335,3335,3335,0
|
|
20230807,153600,1014271945,3335,3335,3335,3335,0
|
|
20230807,153500,1014271945,3335,3335,3335,3335,0
|
|
20230807,153400,1014271945,3335,3335,3335,3335,0
|
|
20230807,153300,1014271945,3335,3335,3335,3335,0
|
|
20230807,153200,1014271945,3335,3335,3335,3335,2579
|
|
20230807,153100,1014271945,3335,3335,3335,3335,0
|
|
20230807,153000,1014271945,3335,3335,3335,3335,2579
|
|
20230807,152900,1005670980,3345,3345,3345,3345,0
|
|
20230807,152800,1005670980,3345,3345,3345,3345,0
|
|
20230807,152700,1005670980,3345,3345,3345,3345,0
|
|
20230807,152600,1005670980,3345,3345,3345,3345,0
|
|
20230807,152500,1005670980,3345,3345,3345,3345,0
|
|
20230807,152400,1005670980,3345,3345,3345,3345,0
|
|
20230807,152300,1005670980,3345,3345,3345,3345,0
|
|
20230807,152200,1005670980,3345,3345,3345,3345,0
|
|
20230807,152100,1005670980,3345,3345,3345,3345,0
|
|
20230807,152000,1005670980,3345,3345,3345,3345,0
|
|
20230807,151900,1005670980,3345,3340,3345,3340,257
|
|
20230807,151800,1004812390,3340,3340,3340,3340,258
|
|
20230807,151700,1003950670,3340,3340,3340,3335,1129
|
|
20230807,151600,1000184810,3340,3340,3340,3340,169
|
|
20230807,151500,999620350,3340,3330,3340,3330,314
|
|
20230807,151400,998574620,3345,3345,3345,3345,3
|
|
20230807,151300,998564585,3325,3330,3345,3325,1314
|
|
20230807,151200,994187365,3330,3330,3330,3330,305
|
|
20230807,151100,993171715,3330,3330,3330,3330,37
|
|
20230807,151000,993048505,3330,3330,3330,3330,0
|
|
20230807,150900,993048505,3330,3325,3330,3325,155
|
|
20230807,150800,992533105,3325,3330,3330,3320,1166
|
|
20230807,150700,988661140,3330,3330,3330,3330,21
|
|
20230807,150600,988591210,3330,3330,3330,3330,1
|
|
20230807,150500,988587880,3320,3325,3330,3320,1118
|
|
20230807,150400,984871885,3330,3330,3330,3330,6
|
|
20230807,150300,984851905,3325,3325,3325,3325,597
|
|
20230807,150200,982866880,3320,3325,3325,3320,216
|
|
20230807,150100,982149680,3325,3325,3325,3325,30
|
|
20230807,150000,982049930,3325,3330,3330,3325,1028
|
|
20230807,145900,978629405,3335,3335,3335,3335,0
|
|
20230807,145800,978629405,3335,3335,3335,3335,0
|
|
20230807,145700,978629405,3335,3335,3335,3335,0
|
|
20230807,145600,978629405,3335,3345,3345,3335,267
|
|
20230807,145500,977737960,3345,3345,3345,3345,0
|
|
20230807,145400,977737960,3345,3340,3345,3335,101
|
|
20230807,145300,977401065,3350,3350,3350,3350,0
|
|
20230807,145200,977401065,3350,3350,3350,3350,0
|
|
20230807,145100,977401065,3350,3345,3350,3345,2771
|
|
20230807,145000,968132065,3345,3345,3345,3345,0
|
|
20230807,144900,968132065,3345,3330,3345,3330,2792
|
|
20230807,144800,958804285,3330,3330,3330,3330,500
|
|
20230807,144700,957139285,3330,3330,3330,3330,1
|
|
20230807,144600,957135955,3330,3330,3330,3330,131
|
|
20230807,144500,956699725,3330,3330,3330,3330,369
|
|
20230807,144400,955470955,3330,3330,3330,3330,801
|
|
20230807,144300,952803625,3330,3330,3330,3330,0
|
|
20230807,144200,952803625,3330,3330,3330,3330,150
|
|
20230807,144100,952304125,3330,3330,3330,3330,0
|
|
20230807,144000,952304125,3330,3330,3330,3330,0
|
|
20230807,143900,952304125,3330,3330,3330,3330,191
|
|
20230807,143800,951668095,3335,3335,3335,3335,0
|
|
20230807,143700,951668095,3335,3335,3335,3335,0
|
|
20230807,143600,951668095,3335,3335,3335,3335,0
|
|
20230807,143500,951668095,3335,3335,3335,3335,0
|
|
20230807,143400,951668095,3335,3335,3335,3335,0
|
|
20230807,143300,951668095,3335,3350,3350,3335,593
|
|
20230807,143200,949690400,3350,3325,3350,3325,5045
|
|
20230807,143100,932818560,3325,3325,3325,3325,0
|
|
20230807,143000,932818560,3325,3325,3325,3325,18
|
|
20230807,142900,932758710,3325,3325,3325,3325,0
|
|
20230807,142800,932758710,3325,3325,3325,3325,0
|
|
20230807,142700,932758710,3325,3330,3330,3325,944
|
|
20230807,142600,929619110,3335,3335,3335,3335,0
|
|
20230807,142500,929619110,3335,3335,3335,3335,31
|
|
20230807,142400,929515725,3335,3335,3335,3335,527
|
|
20230807,142300,927758180,3340,3340,3340,3340,1
|
|
20230807,142200,927754840,3335,3335,3335,3335,44
|
|
20230807,142100,927608100,3340,3340,3340,3340,0
|
|
20230807,142000,927608100,3340,3340,3340,3340,97
|
|
20230807,141900,927284120,3340,3340,3340,3340,2
|
|
20230807,141800,927277440,3335,3335,3335,3335,26
|
|
20230807,141700,927190730,3340,3335,3340,3335,1067
|
|
20230807,141600,923627445,3335,3335,3335,3335,1
|
|
20230807,141500,923624110,3325,3340,3340,3325,11
|
|
20230807,141400,923587485,3330,3330,3330,3330,1
|
|
20230807,141300,923584155,3335,3330,3335,3330,1033
|
|
20230807,141200,920139265,3335,3335,3335,3335,0
|
|
20230807,141100,920139265,3335,3335,3335,3335,1153
|
|
20230807,141000,916294010,3325,3325,3325,3325,0
|
|
20230807,140900,916294010,3325,3325,3335,3325,126
|
|
20230807,140800,915874060,3335,3335,3335,3335,0
|
|
20230807,140700,915874060,3335,3335,3335,3335,0
|
|
20230807,140600,915874060,3335,3335,3335,3335,0
|
|
20230807,140500,915874060,3335,3335,3335,3335,1000
|
|
20230807,140400,912539060,3330,3330,3330,3330,800
|
|
20230807,140300,909875060,3335,3335,3335,3335,0
|
|
20230807,140200,909875060,3335,3335,3335,3335,109
|
|
20230807,140100,909511545,3335,3335,3335,3335,1
|
|
20230807,140000,909508210,3320,3320,3320,3320,1399
|
|
20230807,135900,904863530,3335,3325,3335,3325,448
|
|
20230807,135800,903372450,3340,3325,3340,3325,551
|
|
20230807,135700,901540360,3340,3340,3340,3325,906
|
|
20230807,135600,898515820,3340,3340,3340,3340,125
|
|
20230807,135500,898098320,3340,3330,3340,3320,1296
|
|
20230807,135400,893777160,3325,3325,3325,3325,184
|
|
20230807,135300,893165360,3340,3340,3340,3340,0
|
|
20230807,135200,893165360,3340,3340,3340,3340,0
|
|
20230807,135100,893165360,3340,3340,3340,3340,0
|
|
20230807,135000,893165360,3340,3340,3340,3340,6
|
|
20230807,134900,893145320,3340,3340,3340,3340,568
|
|
20230807,134800,891248200,3340,3340,3340,3340,0
|
|
20230807,134700,891248200,3340,3340,3340,3340,103
|
|
20230807,134600,890904180,3340,3340,3340,3340,0
|
|
20230807,134500,890904180,3340,3340,3340,3340,17
|
|
20230807,134400,890847400,3340,3325,3340,3325,909
|
|
20230807,134300,887824840,3325,3325,3325,3325,0
|
|
20230807,134200,887824840,3325,3325,3325,3325,9
|
|
20230807,134100,887794915,3320,3320,3320,3320,300
|
|
20230807,134000,886798915,3335,3335,3335,3335,0
|
|
20230807,133900,886798915,3335,3335,3335,3335,940
|
|
20230807,133800,883664015,3340,3340,3340,3340,0
|
|
20230807,133700,883664015,3340,3340,3340,3340,1
|
|
20230807,133600,883660675,3340,3340,3340,3340,0
|
|
20230807,133500,883660675,3340,3340,3340,3335,14
|
|
20230807,133400,883613965,3335,3320,3335,3320,560
|
|
20230807,133300,881754615,3340,3340,3340,3340,1
|
|
20230807,133200,881751275,3330,3325,3330,3325,2132
|
|
20230807,133100,874652660,3330,3350,3350,3330,1067
|
|
20230807,133000,871098175,3350,3335,3350,3335,2
|
|
20230807,132900,871091490,3355,3340,3355,3340,1500
|
|
20230807,132800,866076900,3340,3340,3340,3340,0
|
|
20230807,132700,866076900,3340,3340,3340,3340,0
|
|
20230807,132600,866076900,3340,3340,3340,3340,0
|
|
20230807,132500,866076900,3340,3340,3340,3340,10
|
|
20230807,132400,866043500,3340,3340,3340,3340,0
|
|
20230807,132300,866043500,3340,3325,3340,3325,4
|
|
20230807,132200,866030170,3340,3325,3340,3325,1302
|
|
20230807,132100,861688990,3340,3340,3340,3340,1
|
|
20230807,132000,861685650,3325,3325,3340,3325,705
|
|
20230807,131900,859341480,3335,3320,3335,3320,774
|
|
20230807,131800,856760205,3335,3320,3335,3320,10
|
|
20230807,131700,856726935,3335,3335,3335,3335,0
|
|
20230807,131600,856726935,3335,3335,3335,3335,0
|
|
20230807,131500,856726935,3335,3325,3335,3325,835
|
|
20230807,131400,853950550,3335,3315,3335,3310,2682
|
|
20230807,131300,845064010,3320,3325,3325,3315,1703
|
|
20230807,131200,839403060,3330,3330,3330,3330,0
|
|
20230807,131100,839403060,3330,3330,3330,3330,1
|
|
20230807,131000,839399730,3315,3320,3325,3315,72
|
|
20230807,130900,839160690,3320,3320,3320,3320,0
|
|
20230807,130800,839160690,3320,3320,3320,3320,10
|
|
20230807,130700,839127490,3330,3325,3340,3325,1059
|
|
20230807,130600,835593120,3325,3330,3330,3325,88
|
|
20230807,130500,835300300,3345,3345,3345,3345,4
|
|
20230807,130400,835286920,3345,3340,3345,3330,349
|
|
20230807,130300,834122930,3345,3345,3345,3345,0
|
|
20230807,130200,834122930,3345,3345,3345,3345,0
|
|
20230807,130100,834122930,3345,3345,3345,3345,0
|
|
20230807,130000,834122930,3345,3345,3345,3345,34
|
|
20230807,125900,834009200,3345,3345,3345,3345,0
|
|
20230807,125800,834009200,3345,3345,3345,3345,52
|
|
20230807,125700,833835260,3355,3340,3360,3340,5148
|
|
20230807,125600,816577670,3340,3340,3345,3325,522
|
|
20230807,125500,814840040,3345,3325,3345,3325,11
|
|
20230807,125400,814803385,3345,3340,3345,3335,502
|
|
20230807,125300,813129175,3350,3340,3350,3340,143
|
|
20230807,125200,812650135,3350,3350,3350,3350,1
|
|
20230807,125100,812646785,3340,3340,3340,3340,2700
|
|
20230807,125000,803628785,3340,3335,3340,3335,1515
|
|
20230807,124900,798570765,3335,3335,3335,3335,0
|
|
20230807,124800,798570765,3335,3335,3335,3330,19
|
|
20230807,124700,798507445,3330,3325,3335,3320,3816
|
|
20230807,124600,785815500,3320,3330,3330,3320,1407
|
|
20230807,124500,781140280,3330,3335,3335,3330,13
|
|
20230807,124400,781096930,3335,3335,3335,3335,1
|
|
20230807,124300,781093595,3335,3335,3335,3335,150
|
|
20230807,124200,780593345,3335,3335,3335,3335,5000
|
|
20230807,124100,763918345,3335,3335,3335,3335,0
|
|
20230807,124000,763918345,3335,3335,3335,3330,612
|
|
20230807,123900,761880375,3335,3335,3335,3335,1
|
|
20230807,123800,761877040,3325,3330,3330,3325,100
|
|
20230807,123700,761544530,3340,3325,3340,3325,2
|
|
20230807,123600,761537865,3340,3340,3340,3340,0
|
|
20230807,123500,761537865,3340,3340,3340,3340,0
|
|
20230807,123400,761537865,3340,3345,3345,3340,300
|
|
20230807,123300,760535365,3345,3345,3345,3345,3
|
|
20230807,123200,760525330,3345,3330,3345,3320,1500
|
|
20230807,123100,755520595,3345,3345,3345,3345,1
|
|
20230807,123000,755517250,3345,3325,3345,3325,3
|
|
20230807,122900,755507255,3350,3350,3350,3350,0
|
|
20230807,122800,755507255,3350,3350,3350,3350,0
|
|
20230807,122700,755507255,3350,3350,3350,3350,0
|
|
20230807,122600,755507255,3350,3350,3350,3350,0
|
|
20230807,122500,755507255,3350,3350,3350,3335,1711
|
|
20230807,122400,749786055,3335,3335,3335,3335,1500
|
|
20230807,122300,744783555,3335,3335,3335,3335,0
|
|
20230807,122200,744783555,3335,3335,3335,3335,0
|
|
20230807,122100,744783555,3335,3335,3335,3335,485
|
|
20230807,122000,743166080,3345,3345,3345,3345,2
|
|
20230807,121900,743159390,3345,3320,3345,3320,12
|
|
20230807,121800,743119520,3350,3350,3350,3350,1
|
|
20230807,121700,743116170,3350,3340,3350,3340,3001
|
|
20230807,121600,733073270,3325,3325,3325,3325,4
|
|
20230807,121500,733059970,3340,3335,3340,3325,1177
|
|
20230807,121400,729142695,3345,3345,3345,3345,2
|
|
20230807,121300,729136005,3330,3345,3350,3330,1700
|
|
20230807,121200,723460705,3325,3340,3340,3325,1000
|
|
20230807,121100,720124060,3360,3360,3360,3360,0
|
|
20230807,121000,720124060,3360,3360,3360,3360,1
|
|
20230807,120900,720120700,3360,3360,3360,3360,1
|
|
20230807,120800,720117340,3355,3350,3355,3350,1660
|
|
20230807,120700,714551195,3335,3350,3350,3335,78
|
|
20230807,120600,714290645,3350,3350,3350,3350,0
|
|
20230807,120500,714290645,3350,3350,3350,3350,0
|
|
20230807,120400,714290645,3350,3350,3350,3330,3
|
|
20230807,120300,714280615,3330,3330,3330,3330,0
|
|
20230807,120200,714280615,3330,3345,3345,3330,1000
|
|
20230807,120100,710939870,3350,3350,3350,3345,2614
|
|
20230807,120000,702192535,3345,3345,3345,3345,87
|
|
20230807,115900,701901520,3345,3340,3345,3340,959
|
|
20230807,115800,698696960,3335,3330,3335,3330,944
|
|
20230807,115700,695550125,3330,3345,3345,3330,2231
|
|
20230807,115600,688113215,3350,3350,3350,3350,0
|
|
20230807,115500,688113215,3350,3350,3350,3350,0
|
|
20230807,115400,688113215,3350,3350,3350,3350,0
|
|
20230807,115300,688113215,3350,3350,3350,3350,0
|
|
20230807,115200,688113215,3350,3350,3350,3350,0
|
|
20230807,115100,688113215,3350,3350,3350,3350,0
|
|
20230807,115000,688113215,3350,3350,3350,3350,0
|
|
20230807,114900,688113215,3350,3335,3350,3335,1002
|
|
20230807,114800,684771515,3340,3350,3350,3340,58
|
|
20230807,114700,684577715,3350,3350,3350,3350,0
|
|
20230807,114600,684577715,3350,3340,3355,3340,4068
|
|
20230807,114500,670963965,3340,3330,3340,3325,3537
|
|
20230807,114400,659170775,3335,3335,3335,3335,1
|
|
20230807,114300,659167440,3330,3310,3335,3310,575
|
|
20230807,114200,657252885,3330,3330,3330,3330,1
|
|
20230807,114100,657249555,3310,3310,3310,3310,792
|
|
20230807,114000,654628035,3325,3325,3325,3325,8
|
|
20230807,113900,654601435,3325,3310,3325,3310,969
|
|
20230807,113800,651381870,3300,3300,3300,3300,0
|
|
20230807,113700,651381870,3300,3300,3300,3300,0
|
|
20230807,113600,651381870,3300,3295,3300,3295,1401
|
|
20230807,113500,646759150,3295,3295,3295,3295,84
|
|
20230807,113400,646482370,3290,3300,3300,3290,370
|
|
20230807,113300,645264845,3300,3300,3300,3300,0
|
|
20230807,113200,645264845,3300,3300,3300,3300,0
|
|
20230807,113100,645264845,3300,3300,3300,3300,3
|
|
20230807,113000,645254945,3310,3310,3310,3310,0
|
|
20230807,112900,645254945,3310,3310,3310,3310,1
|
|
20230807,112800,645251635,3310,3295,3310,3290,1834
|
|
20230807,112700,639194080,3290,3300,3300,3290,509
|
|
20230807,112600,637519370,3290,3290,3290,3290,300
|
|
20230807,112500,636532370,3300,3300,3300,3300,19
|
|
20230807,112400,636469670,3300,3300,3300,3300,29
|
|
20230807,112300,636373970,3300,3300,3300,3300,1
|
|
20230807,112200,636370670,3275,3325,3325,3275,761
|
|
20230807,112100,633852810,3320,3320,3320,3315,327
|
|
20230807,112000,632767825,3320,3325,3325,3320,1429
|
|
20230807,111900,628017230,3325,3340,3340,3325,90
|
|
20230807,111800,627717680,3335,3335,3335,3335,30
|
|
20230807,111700,627617630,3340,3320,3340,3320,1610
|
|
20230807,111600,622244200,3320,3320,3335,3320,41
|
|
20230807,111500,622108065,3335,3335,3335,3335,0
|
|
20230807,111400,622108065,3335,3335,3335,3335,0
|
|
20230807,111300,622108065,3335,3330,3335,3330,1089
|
|
20230807,111200,618477645,3315,3335,3335,3315,733
|
|
20230807,111100,616047090,3315,3315,3315,3315,10
|
|
20230807,111000,616013940,3320,3335,3335,3320,835
|
|
20230807,110900,613233320,3335,3335,3335,3330,2297
|
|
20230807,110800,605580350,3340,3330,3350,3330,7274
|
|
20230807,110700,581283560,3330,3290,3330,3290,10886
|
|
20230807,110600,545263125,3290,3275,3290,3275,2774
|
|
20230807,110500,536166400,3275,3265,3275,3265,1061
|
|
20230807,110400,532699185,3265,3265,3265,3265,102
|
|
20230807,110300,532366155,3255,3255,3255,3255,30
|
|
20230807,110200,532268505,3265,3260,3265,3260,448
|
|
20230807,110100,530807440,3260,3255,3260,3255,201
|
|
20230807,110000,530152405,3255,3260,3260,3255,1123
|
|
20230807,105900,526496735,3260,3260,3260,3260,0
|
|
20230807,105800,526496735,3260,3260,3260,3260,787
|
|
20230807,105700,523931115,3270,3270,3270,3270,0
|
|
20230807,105600,523931115,3270,3270,3270,3270,0
|
|
20230807,105500,523931115,3270,3270,3270,3270,0
|
|
20230807,105400,523931115,3270,3270,3270,3260,122
|
|
20230807,105300,523532195,3255,3255,3255,3255,24
|
|
20230807,105200,523454075,3265,3265,3265,3265,10
|
|
20230807,105100,523421425,3260,3260,3260,3260,1
|
|
20230807,105000,523418165,3250,3250,3250,3250,805
|
|
20230807,104900,520801915,3250,3250,3250,3250,685
|
|
20230807,104800,518575665,3275,3275,3275,3275,0
|
|
20230807,104700,518575665,3275,3275,3275,3275,2
|
|
20230807,104600,518569115,3250,3245,3250,3245,700
|
|
20230807,104500,516295115,3240,3245,3245,3240,162
|
|
20230807,104400,515769575,3245,3245,3245,3240,2091
|
|
20230807,104300,508990730,3255,3245,3255,3245,1964
|
|
20230807,104200,502605410,3250,3250,3250,3250,486
|
|
20230807,104100,501025910,3255,3255,3255,3255,3640
|
|
20230807,104000,489177710,3255,3270,3270,3255,2689
|
|
20230807,103900,480403560,3275,3265,3275,3265,606
|
|
20230807,103800,478423915,3265,3265,3265,3265,28
|
|
20230807,103700,478332495,3260,3255,3260,3255,843
|
|
20230807,103600,475585755,3250,3250,3250,3250,700
|
|
20230807,103500,473310755,3245,3250,3250,3240,473
|
|
20230807,103400,471775870,3245,3250,3250,3245,3109
|
|
20230807,103300,461681620,3250,3270,3270,3250,5317
|
|
20230807,103200,444379005,3270,3275,3275,3255,5813
|
|
20230807,103100,425404295,3280,3280,3280,3280,428
|
|
20230807,103000,424000455,3280,3290,3290,3275,5416
|
|
20230807,102900,406237090,3290,3290,3290,3290,0
|
|
20230807,102800,406237090,3290,3280,3290,3280,808
|
|
20230807,102700,403580170,3280,3280,3280,3280,3307
|
|
20230807,102600,392733210,3280,3280,3280,3280,3162
|
|
20230807,102500,382361850,3280,3280,3290,3280,137
|
|
20230807,102400,381912470,3280,3285,3285,3280,661
|
|
20230807,102300,379741135,3280,3280,3280,3280,0
|
|
20230807,102200,379741135,3280,3280,3285,3280,1036
|
|
20230807,102100,376342530,3280,3280,3280,3280,0
|
|
20230807,102000,376342530,3280,3290,3290,3280,2015
|
|
20230807,101900,369729700,3285,3290,3290,3285,855
|
|
20230807,101800,366918500,3280,3285,3285,3280,63
|
|
20230807,101700,366711745,3285,3285,3285,3285,337
|
|
20230807,101600,365604700,3285,3285,3285,3285,0
|
|
20230807,101500,365604700,3285,3285,3285,3285,0
|
|
20230807,101400,365604700,3285,3285,3285,3285,1
|
|
20230807,101300,365601415,3280,3290,3290,3280,1200
|
|
20230807,101200,361658915,3295,3295,3295,3295,2179
|
|
20230807,101100,354479110,3300,3300,3300,3300,0
|
|
20230807,101000,354479110,3300,3300,3300,3300,1277
|
|
20230807,100900,350265010,3295,3295,3295,3295,2499
|
|
20230807,100800,342030805,3295,3295,3295,3295,0
|
|
20230807,100700,342030805,3295,3285,3295,3285,282
|
|
20230807,100600,341103025,3280,3295,3295,3280,3098
|
|
20230807,100500,330927315,3295,3295,3295,3295,0
|
|
20230807,100400,330927315,3295,3295,3295,3295,20
|
|
20230807,100300,330861415,3295,3295,3295,3295,36
|
|
20230807,100200,330742795,3295,3295,3295,3295,0
|
|
20230807,100100,330742795,3295,3295,3295,3295,7589
|
|
20230807,100000,305737040,3295,3295,3295,3295,67
|
|
20230807,095900,305516275,3295,3295,3295,3295,52
|
|
20230807,095800,305344935,3300,3290,3300,3290,705
|
|
20230807,095700,303024435,3290,3290,3295,3290,1913
|
|
20230807,095600,296724355,3300,3300,3300,3300,115
|
|
20230807,095500,296344855,3290,3295,3295,3285,5002
|
|
20230807,095400,279878805,3300,3305,3305,3300,995
|
|
20230807,095300,276595290,3300,3305,3305,3300,7
|
|
20230807,095200,276572160,3305,3305,3305,3300,104
|
|
20230807,095100,276228940,3305,3305,3305,3305,0
|
|
20230807,095000,276228940,3305,3300,3305,3300,508
|
|
20230807,094900,274552500,3310,3305,3310,3300,2035
|
|
20230807,094800,267835860,3315,3315,3315,3315,0
|
|
20230807,094700,267835860,3315,3315,3315,3315,1
|
|
20230807,094600,267832545,3300,3325,3325,3300,7796
|
|
20230807,094500,242067710,3325,3320,3325,3310,341
|
|
20230807,094400,240938975,3325,3325,3325,3325,0
|
|
20230807,094300,240938975,3325,3320,3325,3320,201
|
|
20230807,094200,240271650,3320,3320,3320,3300,1003
|
|
20230807,094100,236961690,3300,3325,3325,3300,6075
|
|
20230807,094000,216914085,3300,3300,3305,3300,2090
|
|
20230807,093900,210016750,3300,3315,3315,3300,5304
|
|
20230807,093800,192500090,3315,3315,3315,3315,110
|
|
20230807,093700,192135440,3315,3315,3315,3315,100
|
|
20230807,093600,191803940,3315,3310,3315,3310,102
|
|
20230807,093500,191466310,3315,3315,3315,3315,43
|
|
20230807,093400,191323765,3315,3300,3315,3290,4925
|
|
20230807,093300,175072590,3305,3305,3305,3305,3
|
|
20230807,093200,175062675,3305,3305,3305,3305,55
|
|
20230807,093100,174880900,3300,3300,3300,3300,531
|
|
20230807,093000,173128600,3300,3305,3305,3300,3186
|
|
20230807,092900,162614790,3310,3305,3310,3305,1455
|
|
20230807,092800,157806010,3310,3310,3310,3310,1315
|
|
20230807,092700,153453360,3315,3320,3320,3315,698
|
|
20230807,092600,151137695,3320,3330,3330,3320,68
|
|
20230807,092500,150911665,3330,3330,3330,3325,4360
|
|
20230807,092400,136405160,3335,3340,3340,3335,60
|
|
20230807,092300,136205010,3335,3340,3340,3335,114
|
|
20230807,092200,135824775,3335,3340,3340,3335,217
|
|
20230807,092100,135100745,3340,3340,3340,3340,488
|
|
20230807,092000,133470825,3340,3340,3340,3340,2
|
|
20230807,091900,133464145,3335,3335,3335,3330,1875
|
|
20230807,091800,127216785,3340,3340,3340,3340,50
|
|
20230807,091700,127049785,3345,3345,3345,3345,2
|
|
20230807,091600,127043095,3330,3345,3345,3330,2032
|
|
20230807,091500,120271655,3350,3345,3350,3330,262
|
|
20230807,091400,119395405,3345,3345,3345,3325,28
|
|
20230807,091300,119302145,3335,3330,3335,3330,796
|
|
20230807,091200,116650045,3315,3315,3315,3315,1000
|
|
20230807,091100,113335045,3315,3330,3330,3315,1644
|
|
20230807,091000,107881285,3330,3325,3330,3325,391
|
|
20230807,090900,106580755,3325,3305,3325,3305,266
|
|
20230807,090800,105701150,3305,3300,3310,3290,1747
|
|
20230807,090700,99937770,3305,3305,3305,3305,0
|
|
20230807,090600,99937770,3305,3295,3310,3280,5277
|
|
20230807,090500,82576945,3305,3315,3315,3300,2450
|
|
20230807,090400,74473960,3300,3305,3325,3300,2319
|
|
20230807,090300,66811155,3335,3330,3335,3305,1477
|
|
20230807,090200,61919785,3330,3320,3330,3320,4522
|
|
20230807,090100,46872440,3300,3330,3330,3300,2060
|
|
20230807,090000,40049120,3350,3300,3390,3300,12127
|