631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,192800,2018352400,4015,4015,4015,4015,4029
|
|
20230801,192700,2018352400,4015,4015,4015,4015,0
|
|
20230801,192600,2018352400,4015,4015,4015,4015,0
|
|
20230801,192500,2018352400,4015,4015,4015,4015,0
|
|
20230801,192400,2018352400,4015,4015,4015,4015,0
|
|
20230801,192300,2018352400,4015,4015,4015,4015,0
|
|
20230801,192200,2018352400,4015,4015,4015,4015,0
|
|
20230801,192100,2018352400,4015,4015,4015,4015,0
|
|
20230801,192000,2018352400,4015,4015,4015,4015,0
|
|
20230801,191900,2018352400,4015,4015,4015,4015,0
|
|
20230801,191800,2018352400,4015,4015,4015,4015,0
|
|
20230801,191700,2018352400,4015,4015,4015,4015,0
|
|
20230801,191600,2018352400,4015,4015,4015,4015,0
|
|
20230801,191500,2018352400,4015,4015,4015,4015,0
|
|
20230801,191400,2018352400,4015,4015,4015,4015,0
|
|
20230801,191300,2018352400,4015,4015,4015,4015,0
|
|
20230801,191200,2018352400,4015,4015,4015,4015,0
|
|
20230801,191100,2018352400,4015,4015,4015,4015,0
|
|
20230801,191000,2018352400,4015,4015,4015,4015,0
|
|
20230801,190900,2018352400,4015,4015,4015,4015,0
|
|
20230801,190800,2018352400,4015,4015,4015,4015,0
|
|
20230801,190700,2018352400,4015,4015,4015,4015,0
|
|
20230801,190600,2018352400,4015,4015,4015,4015,0
|
|
20230801,190500,2018352400,4015,4015,4015,4015,0
|
|
20230801,190400,2018352400,4015,4015,4015,4015,0
|
|
20230801,190300,2018352400,4015,4015,4015,4015,0
|
|
20230801,190200,2018352400,4015,4015,4015,4015,0
|
|
20230801,190100,2018352400,4015,4015,4015,4015,0
|
|
20230801,190000,2018352400,4015,4015,4015,4015,0
|
|
20230801,185900,2018352400,4015,4015,4015,4015,0
|
|
20230801,185800,2018352400,4015,4015,4015,4015,4029
|
|
20230801,185700,2018352400,4015,4015,4015,4015,0
|
|
20230801,185600,2018352400,4015,4015,4015,4015,0
|
|
20230801,185500,2018352400,4015,4015,4015,4015,0
|
|
20230801,185400,2018352400,4015,4015,4015,4015,0
|
|
20230801,185300,2018352400,4015,4015,4015,4015,0
|
|
20230801,185200,2018352400,4015,4015,4015,4015,0
|
|
20230801,185100,2018352400,4015,4015,4015,4015,0
|
|
20230801,185000,2018352400,4015,4015,4015,4015,0
|
|
20230801,184900,2018352400,4015,4015,4015,4015,0
|
|
20230801,184800,2018352400,4015,4015,4015,4015,0
|
|
20230801,184700,2018352400,4015,4015,4015,4015,0
|
|
20230801,184600,2018352400,4015,4015,4015,4015,0
|
|
20230801,184500,2018352400,4015,4015,4015,4015,0
|
|
20230801,184400,2018352400,4015,4015,4015,4015,0
|
|
20230801,184300,2018352400,4015,4015,4015,4015,0
|
|
20230801,184200,2018352400,4015,4015,4015,4015,0
|
|
20230801,184100,2018352400,4015,4015,4015,4015,0
|
|
20230801,184000,2018352400,4015,4015,4015,4015,0
|
|
20230801,183900,2018352400,4015,4015,4015,4015,0
|
|
20230801,183800,2018352400,4015,4015,4015,4015,0
|
|
20230801,183700,2018352400,4015,4015,4015,4015,0
|
|
20230801,183600,2018352400,4015,4015,4015,4015,0
|
|
20230801,183500,2018352400,4015,4015,4015,4015,0
|
|
20230801,183400,2018352400,4015,4015,4015,4015,0
|
|
20230801,183300,2018352400,4015,4015,4015,4015,0
|
|
20230801,183200,2018352400,4015,4015,4015,4015,0
|
|
20230801,183100,2018352400,4015,4015,4015,4015,0
|
|
20230801,183000,2018352400,4015,4015,4015,4015,0
|
|
20230801,182900,2018352400,4015,4015,4015,4015,0
|
|
20230801,182800,2018352400,4015,4015,4015,4015,4029
|
|
20230801,182700,2018352400,4015,4015,4015,4015,0
|
|
20230801,182600,2018352400,4015,4015,4015,4015,0
|
|
20230801,182500,2018352400,4015,4015,4015,4015,0
|
|
20230801,182400,2018352400,4015,4015,4015,4015,0
|
|
20230801,182300,2018352400,4015,4015,4015,4015,0
|
|
20230801,182200,2018352400,4015,4015,4015,4015,0
|
|
20230801,182100,2018352400,4015,4015,4015,4015,0
|
|
20230801,182000,2018352400,4015,4015,4015,4015,0
|
|
20230801,181900,2018352400,4015,4015,4015,4015,0
|
|
20230801,181800,2018352400,4015,4015,4015,4015,0
|
|
20230801,181700,2018352400,4015,4015,4015,4015,0
|
|
20230801,181600,2018352400,4015,4015,4015,4015,0
|
|
20230801,181500,2018352400,4015,4015,4015,4015,0
|
|
20230801,181400,2018352400,4015,4015,4015,4015,0
|
|
20230801,181300,2018352400,4015,4015,4015,4015,0
|
|
20230801,181200,2018352400,4015,4015,4015,4015,0
|
|
20230801,181100,2018352400,4015,4015,4015,4015,0
|
|
20230801,181000,2018352400,4015,4015,4015,4015,0
|
|
20230801,180900,2018352400,4015,4015,4015,4015,0
|
|
20230801,180800,2018352400,4015,4015,4015,4015,0
|
|
20230801,180700,2018352400,4015,4015,4015,4015,0
|
|
20230801,180600,2018352400,4015,4015,4015,4015,0
|
|
20230801,180500,2018352400,4015,4015,4015,4015,0
|
|
20230801,180400,2018352400,4015,4015,4015,4015,0
|
|
20230801,180300,2018352400,4015,4015,4015,4015,0
|
|
20230801,180200,2018352400,4015,4015,4015,4015,0
|
|
20230801,180100,2018352400,4015,4015,4015,4015,0
|
|
20230801,180000,2018352400,4015,4015,4015,4015,0
|
|
20230801,175900,2018352400,4015,4015,4015,4015,0
|
|
20230801,175800,2018352400,4015,4015,4015,4015,4029
|
|
20230801,175700,2018352400,4015,4015,4015,4015,0
|
|
20230801,175600,2018352400,4015,4015,4015,4015,0
|
|
20230801,175500,2018352400,4015,4015,4015,4015,0
|
|
20230801,175400,2018352400,4015,4015,4015,4015,0
|
|
20230801,175300,2018352400,4015,4015,4015,4015,0
|
|
20230801,175200,2018352400,4015,4015,4015,4015,0
|
|
20230801,175100,2018352400,4015,4015,4015,4015,0
|
|
20230801,175000,2018352400,4015,4015,4015,4015,0
|
|
20230801,174900,2018352400,4015,4015,4015,4015,0
|
|
20230801,174800,2018352400,4015,4015,4015,4015,0
|
|
20230801,174700,2018352400,4015,4015,4015,4015,0
|
|
20230801,174600,2018352400,4015,4015,4015,4015,0
|
|
20230801,174500,2018352400,4015,4015,4015,4015,0
|
|
20230801,174400,2018352400,4015,4015,4015,4015,0
|
|
20230801,174300,2018352400,4015,4015,4015,4015,0
|
|
20230801,174200,2018352400,4015,4015,4015,4015,0
|
|
20230801,174100,2018352400,4015,4015,4015,4015,0
|
|
20230801,174000,2018352400,4015,4015,4015,4015,0
|
|
20230801,173900,2018352400,4015,4015,4015,4015,0
|
|
20230801,173800,2018352400,4015,4015,4015,4015,0
|
|
20230801,173700,2018352400,4015,4015,4015,4015,0
|
|
20230801,173600,2018352400,4015,4015,4015,4015,0
|
|
20230801,173500,2018352400,4015,4015,4015,4015,0
|
|
20230801,173400,2018352400,4015,4015,4015,4015,0
|
|
20230801,173300,2018352400,4015,4015,4015,4015,0
|
|
20230801,173200,2018352400,4015,4015,4015,4015,0
|
|
20230801,173100,2018352400,4015,4015,4015,4015,0
|
|
20230801,173000,2018352400,4015,4015,4015,4015,0
|
|
20230801,172900,2018352400,4015,4015,4015,4015,0
|
|
20230801,172800,2018352400,4015,4015,4015,4015,4029
|
|
20230801,172700,2018352400,4015,4015,4015,4015,0
|
|
20230801,172600,2018352400,4015,4015,4015,4015,0
|
|
20230801,172500,2018352400,4015,4015,4015,4015,0
|
|
20230801,172400,2018352400,4015,4015,4015,4015,0
|
|
20230801,172300,2018352400,4015,4015,4015,4015,0
|
|
20230801,172200,2018352400,4015,4015,4015,4015,0
|
|
20230801,172100,2018352400,4015,4015,4015,4015,0
|
|
20230801,172000,2018352400,4015,4015,4015,4015,0
|
|
20230801,171900,2018352400,4015,4015,4015,4015,0
|
|
20230801,171800,2018352400,4015,4015,4015,4015,0
|
|
20230801,171700,2018352400,4015,4015,4015,4015,0
|
|
20230801,171600,2018352400,4015,4015,4015,4015,0
|
|
20230801,171500,2018352400,4015,4015,4015,4015,0
|
|
20230801,171400,2018352400,4015,4015,4015,4015,0
|
|
20230801,171300,2018352400,4015,4015,4015,4015,0
|
|
20230801,171200,2018352400,4015,4015,4015,4015,0
|
|
20230801,171100,2018352400,4015,4015,4015,4015,0
|
|
20230801,171000,2018352400,4015,4015,4015,4015,0
|
|
20230801,170900,2018352400,4015,4015,4015,4015,0
|
|
20230801,170800,2018352400,4015,4015,4015,4015,0
|
|
20230801,170700,2018352400,4015,4015,4015,4015,0
|
|
20230801,170600,2018352400,4015,4015,4015,4015,0
|
|
20230801,170500,2018352400,4015,4015,4015,4015,0
|
|
20230801,170400,2018352400,4015,4015,4015,4015,0
|
|
20230801,170300,2018352400,4015,4015,4015,4015,0
|
|
20230801,170200,2018352400,4015,4015,4015,4015,0
|
|
20230801,170100,2018352400,4015,4015,4015,4015,0
|
|
20230801,170000,2018352400,4015,4015,4015,4015,0
|
|
20230801,165900,2018352400,4015,4015,4015,4015,0
|
|
20230801,165800,2018352400,4015,4015,4015,4015,4029
|
|
20230801,165700,2018352400,4015,4015,4015,4015,0
|
|
20230801,165600,2018352400,4015,4015,4015,4015,0
|
|
20230801,165500,2018352400,4015,4015,4015,4015,0
|
|
20230801,165400,2018352400,4015,4015,4015,4015,0
|
|
20230801,165300,2018352400,4015,4015,4015,4015,0
|
|
20230801,165200,2018352400,4015,4015,4015,4015,0
|
|
20230801,165100,2018352400,4015,4015,4015,4015,0
|
|
20230801,165000,2018352400,4015,4015,4015,4015,0
|
|
20230801,164900,2018352400,4015,4015,4015,4015,0
|
|
20230801,164800,2018352400,4015,4015,4015,4015,0
|
|
20230801,164700,2018352400,4015,4015,4015,4015,0
|
|
20230801,164600,2018352400,4015,4015,4015,4015,0
|
|
20230801,164500,2018352400,4015,4015,4015,4015,0
|
|
20230801,164400,2018352400,4015,4015,4015,4015,0
|
|
20230801,164300,2018352400,4015,4015,4015,4015,0
|
|
20230801,164200,2018352400,4015,4015,4015,4015,0
|
|
20230801,164100,2018352400,4015,4015,4015,4015,0
|
|
20230801,164000,2018352400,4015,4015,4015,4015,0
|
|
20230801,163900,2018352400,4015,4015,4015,4015,0
|
|
20230801,163800,2018352400,4015,4015,4015,4015,0
|
|
20230801,163700,2018352400,4015,4015,4015,4015,0
|
|
20230801,163600,2018352400,4015,4015,4015,4015,0
|
|
20230801,163500,2018352400,4015,4015,4015,4015,0
|
|
20230801,163400,2018352400,4015,4015,4015,4015,0
|
|
20230801,163300,2018352400,4015,4015,4015,4015,0
|
|
20230801,163200,2018352400,4015,4015,4015,4015,0
|
|
20230801,163100,2018352400,4015,4015,4015,4015,0
|
|
20230801,163000,2018352400,4015,4015,4015,4015,0
|
|
20230801,162900,2018352400,4015,4015,4015,4015,0
|
|
20230801,162800,2018352400,4015,4015,4015,4015,4029
|
|
20230801,162700,2018352400,4015,4015,4015,4015,0
|
|
20230801,162600,2018352400,4015,4015,4015,4015,0
|
|
20230801,162500,2018352400,4015,4015,4015,4015,0
|
|
20230801,162400,2018352400,4015,4015,4015,4015,0
|
|
20230801,162300,2018352400,4015,4015,4015,4015,0
|
|
20230801,162200,2018352400,4015,4015,4015,4015,0
|
|
20230801,162100,2018352400,4015,4015,4015,4015,0
|
|
20230801,162000,2018352400,4015,4015,4015,4015,0
|
|
20230801,161900,2018352400,4015,4015,4015,4015,0
|
|
20230801,161800,2018352400,4015,4015,4015,4015,0
|
|
20230801,161700,2018352400,4015,4015,4015,4015,0
|
|
20230801,161600,2018352400,4015,4015,4015,4015,0
|
|
20230801,161500,2018352400,4015,4015,4015,4015,0
|
|
20230801,161400,2018352400,4015,4015,4015,4015,0
|
|
20230801,161300,2018352400,4015,4015,4015,4015,0
|
|
20230801,161200,2018352400,4015,4015,4015,4015,0
|
|
20230801,161100,2018352400,4015,4015,4015,4015,0
|
|
20230801,161000,2018352400,4015,4015,4015,4015,0
|
|
20230801,160900,2018352400,4015,4015,4015,4015,0
|
|
20230801,160800,2018352400,4015,4015,4015,4015,0
|
|
20230801,160700,2018352400,4015,4015,4015,4015,0
|
|
20230801,160600,2018352400,4015,4015,4015,4015,0
|
|
20230801,160500,2018352400,4015,4015,4015,4015,0
|
|
20230801,160400,2018352400,4015,4015,4015,4015,0
|
|
20230801,160300,2018352400,4015,4015,4015,4015,0
|
|
20230801,160200,2018352400,4015,4015,4015,4015,0
|
|
20230801,160100,2018352400,4015,4015,4015,4015,0
|
|
20230801,160000,2018352400,4015,4015,4015,4015,0
|
|
20230801,155900,2018352400,4015,4015,4015,4015,0
|
|
20230801,155800,2018352400,4015,4015,4015,4015,4029
|
|
20230801,155700,2018352400,4015,4015,4015,4015,0
|
|
20230801,155600,2018352400,4015,4015,4015,4015,0
|
|
20230801,155500,2018352400,4015,4015,4015,4015,0
|
|
20230801,155400,2018352400,4015,4015,4015,4015,0
|
|
20230801,155300,2018352400,4015,4015,4015,4015,0
|
|
20230801,155200,2018352400,4015,4015,4015,4015,0
|
|
20230801,155100,2018352400,4015,4015,4015,4015,0
|
|
20230801,155000,2018352400,4015,4015,4015,4015,0
|
|
20230801,154900,2018352400,4015,4015,4015,4015,0
|
|
20230801,154800,2018352400,4015,4015,4015,4015,0
|
|
20230801,154700,2018352400,4015,4015,4015,4015,0
|
|
20230801,154600,2018352400,4015,4015,4015,4015,0
|
|
20230801,154500,2018352400,4015,4015,4015,4015,0
|
|
20230801,154400,2018352400,4015,4015,4015,4015,0
|
|
20230801,154300,2018352400,4015,4015,4015,4015,0
|
|
20230801,154200,2018352400,4015,4015,4015,4015,0
|
|
20230801,154100,2018352400,4015,4015,4015,4015,0
|
|
20230801,154000,2018352400,4015,4015,4015,4015,0
|
|
20230801,153900,2018352400,4015,4015,4015,4015,0
|
|
20230801,153800,2018352400,4015,4015,4015,4015,0
|
|
20230801,153700,2018352400,4015,4015,4015,4015,0
|
|
20230801,153600,2018352400,4015,4015,4015,4015,0
|
|
20230801,153500,2018352400,4015,4015,4015,4015,0
|
|
20230801,153400,2018352400,4015,4015,4015,4015,0
|
|
20230801,153300,2018352400,4015,4015,4015,4015,0
|
|
20230801,153200,2018352400,4015,4015,4015,4015,0
|
|
20230801,153100,2018352400,4015,4015,4015,4015,0
|
|
20230801,153000,2018352400,4015,4015,4015,4015,4029
|
|
20230801,152900,2002175965,4010,4010,4010,4010,0
|
|
20230801,152800,2002175965,4010,4010,4010,4010,0
|
|
20230801,152700,2002175965,4010,4010,4010,4010,0
|
|
20230801,152600,2002175965,4010,4010,4010,4010,0
|
|
20230801,152500,2002175965,4010,4010,4010,4010,0
|
|
20230801,152400,2002175965,4010,4010,4010,4010,0
|
|
20230801,152300,2002175965,4010,4010,4010,4010,0
|
|
20230801,152200,2002175965,4010,4010,4010,4010,0
|
|
20230801,152100,2002175965,4010,4010,4010,4010,0
|
|
20230801,152000,2002175965,4010,4010,4010,4010,0
|
|
20230801,151900,2002175965,4010,4005,4010,4005,1661
|
|
20230801,151800,1995517355,4005,4005,4010,4005,1157
|
|
20230801,151700,1990883560,4005,4005,4005,4005,520
|
|
20230801,151600,1988800960,4005,4005,4005,4005,130
|
|
20230801,151500,1988280310,4005,4005,4005,4005,20
|
|
20230801,151400,1988200210,4000,4000,4000,4000,138
|
|
20230801,151300,1987648210,4000,4000,4000,4000,0
|
|
20230801,151200,1987648210,4000,4000,4000,3995,235
|
|
20230801,151100,1986708260,3995,4000,4000,3995,2268
|
|
20230801,151000,1977636295,4000,4000,4000,3995,320
|
|
20230801,150900,1976356890,4000,4000,4000,4000,118
|
|
20230801,150800,1975884890,4000,4000,4000,4000,51
|
|
20230801,150700,1975680890,4000,4000,4000,3990,487
|
|
20230801,150600,1973735260,4000,3995,4000,3990,367
|
|
20230801,150500,1972269420,3995,4000,4005,3995,620
|
|
20230801,150400,1969790850,4005,3990,4005,3980,7190
|
|
20230801,150300,1941133370,3990,4005,4005,3985,1233
|
|
20230801,150200,1936211475,3990,3990,3990,3990,1464
|
|
20230801,150100,1930370115,3990,4005,4005,3990,37
|
|
20230801,150000,1930222470,3985,4005,4005,3985,1264
|
|
20230801,145900,1925177010,4010,3995,4010,3995,411
|
|
20230801,145800,1923534165,3990,3995,3995,3990,5104
|
|
20230801,145700,1903168905,3995,4005,4005,3995,2679
|
|
20230801,145600,1892465185,3990,4000,4005,3990,4232
|
|
20230801,145500,1875534105,4005,4005,4005,4005,2
|
|
20230801,145400,1875526095,4005,4005,4005,4005,6
|
|
20230801,145300,1875502065,4000,4000,4000,4000,2431
|
|
20230801,145200,1865778065,4000,4015,4015,4000,684
|
|
20230801,145100,1863040170,4015,4015,4015,4015,1
|
|
20230801,145000,1863036155,4015,4015,4015,4015,1
|
|
20230801,144900,1863032140,4020,4020,4020,4020,0
|
|
20230801,144800,1863032140,4020,4020,4020,4020,3
|
|
20230801,144700,1863020080,4020,4020,4020,4020,3523
|
|
20230801,144600,1848857620,4020,4010,4020,4010,1781
|
|
20230801,144500,1841706945,4015,4020,4020,4015,34
|
|
20230801,144400,1841570295,4020,4020,4020,3990,1611
|
|
20230801,144300,1835131140,4020,4025,4025,4020,47
|
|
20230801,144200,1834942145,4025,4035,4035,4005,71
|
|
20230801,144100,1834656985,4035,4020,4035,4020,1686
|
|
20230801,144000,1827879220,4020,4020,4020,4020,1363
|
|
20230801,143900,1822399960,4020,4020,4020,4015,12
|
|
20230801,143800,1822351770,4020,4015,4035,4015,2092
|
|
20230801,143700,1813929860,4020,4020,4020,4020,55
|
|
20230801,143600,1813708760,4005,4025,4025,4005,102
|
|
20230801,143500,1813299235,4020,4020,4025,3995,3294
|
|
20230801,143400,1800088675,4030,4025,4030,4025,3
|
|
20230801,143300,1800076595,4010,4005,4010,4005,10
|
|
20230801,143200,1800036520,3990,3990,3990,3990,0
|
|
20230801,143100,1800036520,3990,4005,4005,3990,2106
|
|
20230801,143000,1791619590,4005,4005,4005,4005,297
|
|
20230801,142900,1790430105,4010,4010,4010,4010,1
|
|
20230801,142800,1790426095,4010,4010,4010,4010,181
|
|
20230801,142700,1789700285,4010,4015,4015,4010,1295
|
|
20230801,142600,1784501195,4005,4000,4015,4000,383
|
|
20230801,142500,1782967520,4000,3995,4000,3995,2232
|
|
20230801,142400,1774047935,3995,3995,3995,3995,0
|
|
20230801,142300,1774047935,3995,3995,3995,3995,709
|
|
20230801,142200,1771215480,3995,3995,3995,3995,42
|
|
20230801,142100,1771047690,3995,3995,3995,3995,1093
|
|
20230801,142000,1766681155,4000,4000,4000,4000,320
|
|
20230801,141900,1765401155,4000,4000,4000,4000,45
|
|
20230801,141800,1765221155,4000,4000,4000,4000,1
|
|
20230801,141700,1765217155,4000,4000,4000,4000,574
|
|
20230801,141600,1762921155,4000,4000,4000,3995,700
|
|
20230801,141500,1760124080,4000,4000,4000,3995,1622
|
|
20230801,141400,1753640620,4005,4005,4005,4005,40
|
|
20230801,141300,1753480420,4005,4005,4005,4005,4
|
|
20230801,141200,1753464400,4005,4005,4005,4005,100
|
|
20230801,141100,1753063900,4000,4000,4000,4000,5752
|
|
20230801,141000,1730055900,3980,3980,3980,3980,0
|
|
20230801,140900,1730055900,3980,3995,4000,3980,1573
|
|
20230801,140800,1723787555,3995,3995,3995,3995,1
|
|
20230801,140700,1723783560,3985,3985,3985,3985,1494
|
|
20230801,140600,1717829970,3985,3985,3985,3985,2655
|
|
20230801,140500,1707249795,3985,3990,3990,3985,2550
|
|
20230801,140400,1697085775,3990,3990,3990,3990,330
|
|
20230801,140300,1695769075,3990,3990,3990,3990,4
|
|
20230801,140200,1695753115,4000,4000,4000,4000,527
|
|
20230801,140100,1693645115,4000,3990,4000,3990,375
|
|
20230801,140000,1692148615,4000,4000,4000,4000,423
|
|
20230801,135900,1690456615,4000,4000,4000,4000,53
|
|
20230801,135800,1690244615,4000,4000,4000,4000,1268
|
|
20230801,135700,1685172615,4010,4000,4010,4000,4
|
|
20230801,135600,1685156605,4000,3990,4000,3980,1526
|
|
20230801,135500,1679075525,3990,3985,3990,3985,238
|
|
20230801,135400,1678126965,3980,4000,4000,3980,802
|
|
20230801,135300,1674932460,4000,3985,4000,3980,862
|
|
20230801,135200,1671500415,3980,3980,3980,3980,0
|
|
20230801,135100,1671500415,3980,3985,3995,3980,5151
|
|
20230801,135000,1650981695,3980,3990,3995,3980,112
|
|
20230801,134900,1650535530,3985,3990,3995,3980,1045
|
|
20230801,134800,1646365700,3980,3980,3980,3980,0
|
|
20230801,134700,1646365700,3980,3985,3985,3980,1941
|
|
20230801,134600,1638637465,3980,3985,3985,3980,2503
|
|
20230801,134500,1628665825,3990,3990,3990,3985,1683
|
|
20230801,134400,1621955510,3990,3990,3990,3990,192
|
|
20230801,134300,1621189430,3990,3995,3995,3990,3965
|
|
20230801,134200,1605368670,3995,3995,3995,3990,3149
|
|
20230801,134100,1592793415,3995,4000,4000,3995,4551
|
|
20230801,134000,1574607340,4005,4010,4010,4000,2927
|
|
20230801,133900,1562886795,4010,4010,4010,4010,0
|
|
20230801,133800,1562886795,4010,4010,4010,4010,42
|
|
20230801,133700,1562718375,4010,4010,4010,4010,6
|
|
20230801,133600,1562694315,4010,4005,4010,4000,726
|
|
20230801,133500,1559789705,4000,4000,4000,4000,1102
|
|
20230801,133400,1555381705,4010,4005,4015,4005,1933
|
|
20230801,133300,1547628490,4015,4010,4015,4010,3984
|
|
20230801,133200,1531639380,4035,4035,4035,4035,10
|
|
20230801,133100,1531599030,4035,4015,4035,4010,1647
|
|
20230801,133000,1524985915,4015,4005,4015,4005,12
|
|
20230801,132900,1524937815,4020,4040,4040,4020,25
|
|
20230801,132800,1524836915,4020,4000,4020,3995,1454
|
|
20230801,132700,1519021670,4000,4005,4005,4000,574
|
|
20230801,132600,1516723800,4000,4000,4005,4000,9667
|
|
20230801,132500,1478055660,4005,4005,4005,4005,600
|
|
20230801,132400,1475652660,4005,4010,4010,4005,5202
|
|
20230801,132300,1454818500,4010,4015,4025,4010,2936
|
|
20230801,132200,1443038360,4025,4010,4025,4010,206
|
|
20230801,132100,1442212260,4020,4025,4025,4020,202
|
|
20230801,132000,1441400215,4010,4020,4020,4010,5316
|
|
20230801,131900,1420065460,4020,4020,4020,4020,50
|
|
20230801,131800,1419864460,4020,4025,4025,4020,231
|
|
20230801,131700,1418935335,4025,4030,4030,4025,816
|
|
20230801,131600,1415649435,4030,4035,4035,4030,111
|
|
20230801,131500,1415202055,4035,4040,4040,4035,3
|
|
20230801,131400,1415189945,4040,4025,4040,4020,2712
|
|
20230801,131300,1404274270,4045,4030,4045,4030,50
|
|
20230801,131200,1404072755,4025,4025,4025,4025,0
|
|
20230801,131100,1404072755,4025,4025,4025,4025,0
|
|
20230801,131000,1404072755,4025,4025,4025,4025,280
|
|
20230801,130900,1402945755,4040,4040,4040,4040,984
|
|
20230801,130800,1398970395,4025,4030,4030,4025,2831
|
|
20230801,130700,1387564715,4030,4035,4045,4030,700
|
|
20230801,130600,1384740015,4045,4040,4045,4040,161
|
|
20230801,130500,1384089470,4030,4030,4030,4030,90
|
|
20230801,130400,1383726770,4030,4030,4030,4030,160
|
|
20230801,130300,1383081970,4030,4030,4030,4030,0
|
|
20230801,130200,1383081970,4030,4030,4030,4030,550
|
|
20230801,130100,1380865470,4045,4030,4045,4030,365
|
|
20230801,130000,1379390795,4020,4045,4045,4020,283
|
|
20230801,125900,1378252885,4050,4050,4050,4050,1
|
|
20230801,125800,1378248835,4015,4025,4025,4010,4043
|
|
20230801,125700,1362013245,4025,4025,4025,4025,1
|
|
20230801,125600,1362009220,4015,4030,4030,4015,2443
|
|
20230801,125500,1352175770,4055,4045,4055,4035,6092
|
|
20230801,125400,1327571125,4045,4045,4045,4045,313
|
|
20230801,125300,1326305040,4045,4050,4050,4040,5015
|
|
20230801,125200,1306036660,4050,4050,4050,4045,2414
|
|
20230801,125100,1296269035,4050,4045,4050,4045,226
|
|
20230801,125000,1295354360,4045,4050,4050,4045,722
|
|
20230801,124900,1292433190,4050,4055,4070,4050,1247
|
|
20230801,124800,1287379075,4075,4050,4075,4050,80
|
|
20230801,124700,1287055050,4075,4055,4075,4050,7001
|
|
20230801,124600,1258691385,4060,4065,4065,4060,59
|
|
20230801,124500,1258451840,4060,4075,4075,4060,337
|
|
20230801,124400,1257083385,4080,4080,4080,4080,12
|
|
20230801,124300,1257034425,4060,4060,4060,4060,1
|
|
20230801,124200,1257030365,4060,4060,4060,4060,1
|
|
20230801,124100,1257026305,4060,4060,4060,4060,0
|
|
20230801,124000,1257026305,4060,4070,4080,4060,11342
|
|
20230801,123900,1210887265,4070,4070,4070,4070,1236
|
|
20230801,123800,1205856745,4070,4075,4075,4070,580
|
|
20230801,123700,1203495245,4075,4075,4075,4075,0
|
|
20230801,123600,1203495245,4075,4075,4075,4070,828
|
|
20230801,123500,1200122645,4075,4070,4075,4070,422
|
|
20230801,123400,1198403495,4070,4075,4075,4070,3507
|
|
20230801,123300,1184116505,4080,4080,4080,4080,622
|
|
20230801,123200,1181578745,4080,4080,4080,4080,11
|
|
20230801,123100,1181533865,4075,4075,4075,4075,0
|
|
20230801,123000,1181533865,4075,4075,4075,4075,26
|
|
20230801,122900,1181427915,4075,4075,4075,4075,0
|
|
20230801,122800,1181427915,4075,4075,4075,4070,4186
|
|
20230801,122700,1164373730,4075,4075,4075,4075,530
|
|
20230801,122600,1162213980,4075,4075,4075,4075,0
|
|
20230801,122500,1162213980,4075,4075,4080,4075,530
|
|
20230801,122400,1160054135,4075,4075,4075,4070,6538
|
|
20230801,122300,1133417660,4080,4080,4080,4080,440
|
|
20230801,122200,1131622460,4080,4075,4080,4075,40
|
|
20230801,122100,1131459445,4070,4075,4075,4070,1617
|
|
20230801,122000,1124873440,4075,4075,4075,4075,1237
|
|
20230801,121900,1119832665,4080,4080,4080,4080,5
|
|
20230801,121800,1119812265,4085,4070,4085,4065,71
|
|
20230801,121700,1119523605,4085,4085,4085,4085,9
|
|
20230801,121600,1119486840,4085,4085,4085,4085,0
|
|
20230801,121500,1119486840,4085,4085,4085,4085,2
|
|
20230801,121400,1119478670,4085,4085,4085,4085,2
|
|
20230801,121300,1119470500,4085,4085,4085,4085,14
|
|
20230801,121200,1119413310,4085,4065,4085,4065,1623
|
|
20230801,121100,1112815795,4065,4065,4065,4065,36
|
|
20230801,121000,1112669455,4070,4075,4075,4070,2946
|
|
20230801,120900,1100679175,4090,4090,4090,4090,1
|
|
20230801,120800,1100675085,4075,4085,4090,4075,2239
|
|
20230801,120700,1091547405,4080,4080,4080,4080,189
|
|
20230801,120600,1090776285,4080,4080,4080,4080,106
|
|
20230801,120500,1090343805,4080,4085,4085,4080,3068
|
|
20230801,120400,1077816510,4090,4090,4090,4090,87
|
|
20230801,120300,1077460680,4090,4090,4095,4090,266
|
|
20230801,120200,1076372475,4090,4090,4090,4090,546
|
|
20230801,120100,1074139335,4090,4105,4105,4090,4697
|
|
20230801,120000,1054880755,4105,4110,4110,4105,735
|
|
20230801,115900,1051862755,4105,4110,4110,4105,1110
|
|
20230801,115800,1047300705,4120,4110,4120,4105,2283
|
|
20230801,115700,1037897875,4110,4120,4130,4105,2934
|
|
20230801,115600,1025800005,4125,4105,4125,4105,3760
|
|
20230801,115500,1010327610,4110,4110,4110,4100,4284
|
|
20230801,115400,992733380,4110,4105,4115,4100,3677
|
|
20230801,115300,977633140,4105,4090,4105,4090,22846
|
|
20230801,115200,884017620,4085,4090,4090,4085,550
|
|
20230801,115100,881768335,4090,4085,4090,4085,251
|
|
20230801,115000,880742995,4085,4085,4085,4085,508
|
|
20230801,114900,878667815,4085,4085,4085,4085,218
|
|
20230801,114800,877777285,4085,4085,4085,4085,682
|
|
20230801,114700,874991315,4085,4080,4085,4080,2151
|
|
20230801,114600,866208980,4080,4080,4080,4080,79
|
|
20230801,114500,865886660,4080,4080,4080,4080,201
|
|
20230801,114400,865066580,4075,4080,4080,4075,101
|
|
20230801,114300,864655000,4080,4075,4080,4075,740
|
|
20230801,114200,861637800,4080,4075,4080,4075,1125
|
|
20230801,114100,857051180,4075,4075,4075,4075,410
|
|
20230801,114000,855380430,4070,4070,4070,4070,422
|
|
20230801,113900,853662890,4070,4065,4070,4065,115
|
|
20230801,113800,853195365,4070,4070,4070,4070,1805
|
|
20230801,113700,845849015,4070,4070,4070,4070,122
|
|
20230801,113600,845352475,4065,4070,4070,4065,236
|
|
20230801,113500,844393110,4070,4070,4070,4070,0
|
|
20230801,113400,844393110,4070,4070,4070,4070,0
|
|
20230801,113300,844393110,4070,4070,4070,4070,84
|
|
20230801,113200,844051230,4065,4065,4065,4060,600
|
|
20230801,113100,841614135,4060,4060,4060,4060,1713
|
|
20230801,113000,834659355,4065,4065,4065,4065,100
|
|
20230801,112900,834252855,4065,4060,4065,4060,1110
|
|
20230801,112800,829746205,4060,4060,4060,4060,2583
|
|
20230801,112700,819259225,4065,4060,4065,4060,506
|
|
20230801,112600,817204835,4065,4065,4065,4065,1061
|
|
20230801,112500,812891870,4070,4070,4070,4070,13
|
|
20230801,112400,812838960,4070,4065,4070,4060,101
|
|
20230801,112300,812428395,4065,4070,4070,4065,19
|
|
20230801,112200,812351070,4070,4070,4070,4070,246
|
|
20230801,112100,811349850,4070,4070,4070,4070,29
|
|
20230801,112000,811231820,4070,4065,4070,4065,1167
|
|
20230801,111900,806487715,4065,4065,4065,4065,63
|
|
20230801,111800,806231620,4070,4060,4075,4060,365
|
|
20230801,111700,804746210,4065,4065,4065,4065,116
|
|
20230801,111600,804274670,4075,4070,4075,4070,259
|
|
20230801,111500,803220050,4070,4070,4070,4070,450
|
|
20230801,111400,801388550,4070,4075,4075,4070,1156
|
|
20230801,111300,796678185,4075,4070,4075,4070,2
|
|
20230801,111200,796670040,4075,4070,4075,4060,7037
|
|
20230801,111100,768029755,4060,4070,4070,4060,1658
|
|
20230801,111000,761293205,4070,4070,4070,4070,518
|
|
20230801,110900,759184945,4070,4070,4070,4070,311
|
|
20230801,110800,757919175,4070,4070,4070,4070,254
|
|
20230801,110700,756885395,4070,4070,4070,4070,0
|
|
20230801,110600,756885395,4070,4070,4070,4070,380
|
|
20230801,110500,755338795,4070,4065,4070,4065,501
|
|
20230801,110400,753302225,4065,4065,4065,4065,363
|
|
20230801,110300,751826630,4070,4075,4075,4065,169
|
|
20230801,110200,751138970,4075,4080,4080,4075,587
|
|
20230801,110100,748746940,4075,4070,4080,4070,2052
|
|
20230801,110000,740384925,4075,4075,4075,4070,537
|
|
20230801,105900,738196705,4075,4070,4075,4070,466
|
|
20230801,105800,736299825,4070,4065,4070,4065,1127
|
|
20230801,105700,731715560,4065,4065,4065,4065,801
|
|
20230801,105600,728459495,4060,4065,4065,4060,4070
|
|
20230801,105500,711915295,4060,4055,4060,4055,2610
|
|
20230801,105400,701319415,4055,4055,4055,4055,1015
|
|
20230801,105300,697203590,4055,4055,4055,4055,281
|
|
20230801,105200,696064135,4055,4055,4055,4055,219
|
|
20230801,105100,695176090,4060,4060,4060,4060,1
|
|
20230801,105000,695172030,4055,4055,4055,4055,215
|
|
20230801,104900,694300205,4055,4045,4055,4045,569
|
|
20230801,104800,691996480,4045,4045,4045,4045,150
|
|
20230801,104700,691389730,4045,4045,4045,4045,411
|
|
20230801,104600,689727235,4045,4050,4050,4045,208
|
|
20230801,104500,688885350,4050,4045,4050,4045,126
|
|
20230801,104400,688375675,4050,4050,4050,4050,28
|
|
20230801,104300,688262275,4050,4045,4050,4045,651
|
|
20230801,104200,685628730,4045,4045,4045,4045,130
|
|
20230801,104100,685102880,4040,4045,4050,4040,42
|
|
20230801,104000,684932990,4050,4045,4050,4040,1451
|
|
20230801,103900,679068505,4050,4050,4050,4050,230
|
|
20230801,103800,678137005,4050,4050,4050,4050,10
|
|
20230801,103700,678096505,4050,4045,4050,4045,25
|
|
20230801,103600,677995375,4045,4045,4050,4045,1630
|
|
20230801,103500,671400520,4050,4055,4055,4050,2551
|
|
20230801,103400,661068960,4050,4045,4050,4045,2824
|
|
20230801,103300,649632260,4045,4050,4050,4045,7
|
|
20230801,103200,649603915,4050,4050,4050,4045,22
|
|
20230801,103100,649514820,4050,4050,4050,4045,17
|
|
20230801,103000,649445975,4050,4055,4055,4050,3498
|
|
20230801,102900,635277675,4055,4055,4055,4055,941
|
|
20230801,102800,631461920,4060,4060,4060,4060,31
|
|
20230801,102700,631336060,4060,4060,4060,4060,3
|
|
20230801,102600,631323880,4060,4060,4060,4060,351
|
|
20230801,102500,629898820,4060,4055,4060,4055,224
|
|
20230801,102400,628990495,4055,4055,4055,4055,11
|
|
20230801,102300,628945890,4050,4055,4055,4050,1317
|
|
20230801,102200,623610680,4055,4055,4055,4055,1057
|
|
20230801,102100,619324545,4055,4050,4055,4050,17
|
|
20230801,102000,619255660,4055,4055,4055,4055,15
|
|
20230801,101900,619194835,4055,4045,4055,4045,608
|
|
20230801,101800,616732465,4045,4055,4055,4045,3388
|
|
20230801,101700,602995125,4055,4055,4055,4050,365
|
|
20230801,101600,601515225,4055,4055,4055,4045,122
|
|
20230801,101500,601021515,4055,4055,4055,4045,647
|
|
20230801,101400,598403480,4045,4045,4045,4045,54
|
|
20230801,101300,598185050,4045,4045,4045,4045,0
|
|
20230801,101200,598185050,4045,4045,4045,4045,547
|
|
20230801,101100,595972435,4045,4045,4045,4045,304
|
|
20230801,101000,594742755,4050,4050,4050,4050,1174
|
|
20230801,100900,589988055,4050,4045,4050,4045,407
|
|
20230801,100800,588341240,4045,4045,4045,4040,1047
|
|
20230801,100700,584110745,4045,4045,4045,4045,1589
|
|
20230801,100600,577683240,4045,4045,4045,4045,114
|
|
20230801,100500,577222110,4045,4045,4045,4040,119
|
|
20230801,100400,576741270,4045,4050,4050,4045,53
|
|
20230801,100300,576526785,4050,4050,4050,4050,1
|
|
20230801,100200,576522735,4045,4045,4045,4045,240
|
|
20230801,100100,575551935,4045,4040,4045,4040,2173
|
|
20230801,100000,566769165,4040,4045,4045,4040,1334
|
|
20230801,095900,561373185,4045,4045,4045,4045,80
|
|
20230801,095800,561049585,4045,4040,4045,4040,5704
|
|
20230801,095700,537981565,4040,4045,4045,4040,107
|
|
20230801,095600,537548860,4045,4045,4045,4045,536
|
|
20230801,095500,535380740,4045,4045,4045,4045,28
|
|
20230801,095400,535267480,4045,4050,4050,4045,3083
|
|
20230801,095300,522794435,4055,4055,4055,4055,95
|
|
20230801,095200,522409210,4055,4050,4055,4050,1026
|
|
20230801,095100,518253410,4045,4050,4050,4045,47
|
|
20230801,095000,518063245,4045,4050,4050,4045,45
|
|
20230801,094900,517881195,4050,4050,4050,4050,884
|
|
20230801,094800,514300995,4050,4050,4050,4050,100
|
|
20230801,094700,513895995,4060,4055,4060,4055,2098
|
|
20230801,094600,505387065,4045,4045,4045,4045,1633
|
|
20230801,094500,498781580,4045,4045,4045,4045,100
|
|
20230801,094400,498377080,4045,4055,4055,4045,1669
|
|
20230801,094300,491625285,4055,4055,4055,4055,751
|
|
20230801,094200,488579980,4055,4040,4055,4035,1116
|
|
20230801,094100,484071810,4040,4055,4055,4040,197
|
|
20230801,094000,483275850,4055,4055,4055,4055,3
|
|
20230801,093900,483263685,4055,4055,4055,4035,1182
|
|
20230801,093800,478487670,4055,4035,4055,4035,102
|
|
20230801,093700,478074080,4055,4055,4055,4055,1
|
|
20230801,093600,478070025,4055,4055,4055,4055,942
|
|
20230801,093500,474250215,4030,4025,4060,4025,24698
|
|
20230801,093400,374351530,4025,4010,4025,4010,432
|
|
20230801,093300,372615655,4010,4025,4025,4005,4731
|
|
20230801,093200,353652775,4010,4015,4015,4010,550
|
|
20230801,093100,351445945,4015,4020,4020,4015,2340
|
|
20230801,093000,342045645,4025,4025,4025,4020,1094
|
|
20230801,092900,337643790,4025,4035,4035,4025,3616
|
|
20230801,092800,323070760,4040,4040,4040,4035,583
|
|
20230801,092700,320716335,4040,4045,4045,4040,185
|
|
20230801,092600,319968875,4050,4060,4060,4050,1574
|
|
20230801,092500,313586660,4060,4060,4070,4060,2565
|
|
20230801,092400,303172610,4055,4055,4060,4055,1502
|
|
20230801,092300,297079845,4055,4060,4060,4050,2003
|
|
20230801,092200,288957410,4060,4055,4060,4055,458
|
|
20230801,092100,287100200,4055,4070,4070,4055,1768
|
|
20230801,092000,279918780,4070,4060,4070,4060,300
|
|
20230801,091900,278698680,4060,4075,4075,4060,4527
|
|
20230801,091800,260268085,4075,4065,4075,4065,311
|
|
20230801,091700,259002340,4065,4060,4065,4060,2116
|
|
20230801,091600,250408625,4060,4050,4060,4040,5125
|
|
20230801,091500,229647730,4030,4030,4030,4030,261
|
|
20230801,091400,228595900,4030,4040,4040,4030,2750
|
|
20230801,091300,217499265,4040,4055,4055,4040,898
|
|
20230801,091200,213868515,4055,4055,4055,4055,55
|
|
20230801,091100,213645490,4060,4060,4060,4060,215
|
|
20230801,091000,212772590,4065,4040,4065,4040,3661
|
|
20230801,090900,197964090,4040,4050,4050,4040,1269
|
|
20230801,090800,192827100,4055,4055,4055,4055,51
|
|
20230801,090700,192620295,4050,4050,4055,4040,6344
|
|
20230801,090600,166936795,4055,4055,4075,4055,339
|
|
20230801,090500,165561430,4080,4035,4080,4035,4606
|
|
20230801,090400,146927965,4030,4030,4035,4020,1960
|
|
20230801,090300,139034780,4000,4030,4045,4000,5412
|
|
20230801,090200,117257945,4005,4005,4030,4005,2337
|
|
20230801,090100,107874525,3995,4010,4020,3990,13556
|
|
20230801,090000,53669990,4010,4010,4010,4010,13379
|