684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,202100,75346435,4500,4500,4500,4500,200
|
|
20230801,202000,75346435,4500,4500,4500,4500,0
|
|
20230801,201900,75346435,4500,4500,4500,4500,0
|
|
20230801,201800,75346435,4500,4500,4500,4500,0
|
|
20230801,201700,75346435,4500,4500,4500,4500,0
|
|
20230801,201600,75346435,4500,4500,4500,4500,0
|
|
20230801,201500,75346435,4500,4500,4500,4500,0
|
|
20230801,201400,75346435,4500,4500,4500,4500,0
|
|
20230801,201300,75346435,4500,4500,4500,4500,0
|
|
20230801,201200,75346435,4500,4500,4500,4500,0
|
|
20230801,201100,75346435,4500,4500,4500,4500,0
|
|
20230801,201000,75346435,4500,4500,4500,4500,0
|
|
20230801,200900,75346435,4500,4500,4500,4500,0
|
|
20230801,200800,75346435,4500,4500,4500,4500,0
|
|
20230801,200700,75346435,4500,4500,4500,4500,0
|
|
20230801,200600,75346435,4500,4500,4500,4500,0
|
|
20230801,200500,75346435,4500,4500,4500,4500,0
|
|
20230801,200400,75346435,4500,4500,4500,4500,0
|
|
20230801,200300,75346435,4500,4500,4500,4500,0
|
|
20230801,200200,75346435,4500,4500,4500,4500,0
|
|
20230801,200100,75346435,4500,4500,4500,4500,0
|
|
20230801,200000,75346435,4500,4500,4500,4500,0
|
|
20230801,195900,75346435,4500,4500,4500,4500,0
|
|
20230801,195800,75346435,4500,4500,4500,4500,0
|
|
20230801,195700,75346435,4500,4500,4500,4500,0
|
|
20230801,195600,75346435,4500,4500,4500,4500,0
|
|
20230801,195500,75346435,4500,4500,4500,4500,0
|
|
20230801,195400,75346435,4500,4500,4500,4500,0
|
|
20230801,195300,75346435,4500,4500,4500,4500,0
|
|
20230801,195200,75346435,4500,4500,4500,4500,0
|
|
20230801,195100,75346435,4500,4500,4500,4500,200
|
|
20230801,195000,75346435,4500,4500,4500,4500,0
|
|
20230801,194900,75346435,4500,4500,4500,4500,0
|
|
20230801,194800,75346435,4500,4500,4500,4500,0
|
|
20230801,194700,75346435,4500,4500,4500,4500,0
|
|
20230801,194600,75346435,4500,4500,4500,4500,0
|
|
20230801,194500,75346435,4500,4500,4500,4500,0
|
|
20230801,194400,75346435,4500,4500,4500,4500,0
|
|
20230801,194300,75346435,4500,4500,4500,4500,0
|
|
20230801,194200,75346435,4500,4500,4500,4500,0
|
|
20230801,194100,75346435,4500,4500,4500,4500,0
|
|
20230801,194000,75346435,4500,4500,4500,4500,0
|
|
20230801,193900,75346435,4500,4500,4500,4500,0
|
|
20230801,193800,75346435,4500,4500,4500,4500,0
|
|
20230801,193700,75346435,4500,4500,4500,4500,0
|
|
20230801,193600,75346435,4500,4500,4500,4500,0
|
|
20230801,193500,75346435,4500,4500,4500,4500,0
|
|
20230801,193400,75346435,4500,4500,4500,4500,0
|
|
20230801,193300,75346435,4500,4500,4500,4500,0
|
|
20230801,193200,75346435,4500,4500,4500,4500,0
|
|
20230801,193100,75346435,4500,4500,4500,4500,0
|
|
20230801,193000,75346435,4500,4500,4500,4500,0
|
|
20230801,192900,75346435,4500,4500,4500,4500,0
|
|
20230801,192800,75346435,4500,4500,4500,4500,0
|
|
20230801,192700,75346435,4500,4500,4500,4500,0
|
|
20230801,192600,75346435,4500,4500,4500,4500,0
|
|
20230801,192500,75346435,4500,4500,4500,4500,0
|
|
20230801,192400,75346435,4500,4500,4500,4500,0
|
|
20230801,192300,75346435,4500,4500,4500,4500,0
|
|
20230801,192200,75346435,4500,4500,4500,4500,0
|
|
20230801,192100,75346435,4500,4500,4500,4500,200
|
|
20230801,192000,75346435,4500,4500,4500,4500,0
|
|
20230801,191900,75346435,4500,4500,4500,4500,0
|
|
20230801,191800,75346435,4500,4500,4500,4500,0
|
|
20230801,191700,75346435,4500,4500,4500,4500,0
|
|
20230801,191600,75346435,4500,4500,4500,4500,0
|
|
20230801,191500,75346435,4500,4500,4500,4500,0
|
|
20230801,191400,75346435,4500,4500,4500,4500,0
|
|
20230801,191300,75346435,4500,4500,4500,4500,0
|
|
20230801,191200,75346435,4500,4500,4500,4500,0
|
|
20230801,191100,75346435,4500,4500,4500,4500,0
|
|
20230801,191000,75346435,4500,4500,4500,4500,0
|
|
20230801,190900,75346435,4500,4500,4500,4500,0
|
|
20230801,190800,75346435,4500,4500,4500,4500,0
|
|
20230801,190700,75346435,4500,4500,4500,4500,0
|
|
20230801,190600,75346435,4500,4500,4500,4500,0
|
|
20230801,190500,75346435,4500,4500,4500,4500,0
|
|
20230801,190400,75346435,4500,4500,4500,4500,0
|
|
20230801,190300,75346435,4500,4500,4500,4500,0
|
|
20230801,190200,75346435,4500,4500,4500,4500,0
|
|
20230801,190100,75346435,4500,4500,4500,4500,0
|
|
20230801,190000,75346435,4500,4500,4500,4500,0
|
|
20230801,185900,75346435,4500,4500,4500,4500,0
|
|
20230801,185800,75346435,4500,4500,4500,4500,0
|
|
20230801,185700,75346435,4500,4500,4500,4500,0
|
|
20230801,185600,75346435,4500,4500,4500,4500,0
|
|
20230801,185500,75346435,4500,4500,4500,4500,0
|
|
20230801,185400,75346435,4500,4500,4500,4500,0
|
|
20230801,185300,75346435,4500,4500,4500,4500,0
|
|
20230801,185200,75346435,4500,4500,4500,4500,0
|
|
20230801,185100,75346435,4500,4500,4500,4500,200
|
|
20230801,185000,75346435,4500,4500,4500,4500,0
|
|
20230801,184900,75346435,4500,4500,4500,4500,0
|
|
20230801,184800,75346435,4500,4500,4500,4500,0
|
|
20230801,184700,75346435,4500,4500,4500,4500,0
|
|
20230801,184600,75346435,4500,4500,4500,4500,0
|
|
20230801,184500,75346435,4500,4500,4500,4500,0
|
|
20230801,184400,75346435,4500,4500,4500,4500,0
|
|
20230801,184300,75346435,4500,4500,4500,4500,0
|
|
20230801,184200,75346435,4500,4500,4500,4500,0
|
|
20230801,184100,75346435,4500,4500,4500,4500,0
|
|
20230801,184000,75346435,4500,4500,4500,4500,0
|
|
20230801,183900,75346435,4500,4500,4500,4500,0
|
|
20230801,183800,75346435,4500,4500,4500,4500,0
|
|
20230801,183700,75346435,4500,4500,4500,4500,0
|
|
20230801,183600,75346435,4500,4500,4500,4500,0
|
|
20230801,183500,75346435,4500,4500,4500,4500,0
|
|
20230801,183400,75346435,4500,4500,4500,4500,0
|
|
20230801,183300,75346435,4500,4500,4500,4500,0
|
|
20230801,183200,75346435,4500,4500,4500,4500,0
|
|
20230801,183100,75346435,4500,4500,4500,4500,0
|
|
20230801,183000,75346435,4500,4500,4500,4500,0
|
|
20230801,182900,75346435,4500,4500,4500,4500,0
|
|
20230801,182800,75346435,4500,4500,4500,4500,0
|
|
20230801,182700,75346435,4500,4500,4500,4500,0
|
|
20230801,182600,75346435,4500,4500,4500,4500,0
|
|
20230801,182500,75346435,4500,4500,4500,4500,0
|
|
20230801,182400,75346435,4500,4500,4500,4500,0
|
|
20230801,182300,75346435,4500,4500,4500,4500,0
|
|
20230801,182200,75346435,4500,4500,4500,4500,0
|
|
20230801,182100,75346435,4500,4500,4500,4500,200
|
|
20230801,182000,75346435,4500,4500,4500,4500,0
|
|
20230801,181900,75346435,4500,4500,4500,4500,0
|
|
20230801,181800,75346435,4500,4500,4500,4500,0
|
|
20230801,181700,75346435,4500,4500,4500,4500,0
|
|
20230801,181600,75346435,4500,4500,4500,4500,0
|
|
20230801,181500,75346435,4500,4500,4500,4500,0
|
|
20230801,181400,75346435,4500,4500,4500,4500,0
|
|
20230801,181300,75346435,4500,4500,4500,4500,0
|
|
20230801,181200,75346435,4500,4500,4500,4500,0
|
|
20230801,181100,75346435,4500,4500,4500,4500,0
|
|
20230801,181000,75346435,4500,4500,4500,4500,0
|
|
20230801,180900,75346435,4500,4500,4500,4500,0
|
|
20230801,180800,75346435,4500,4500,4500,4500,0
|
|
20230801,180700,75346435,4500,4500,4500,4500,0
|
|
20230801,180600,75346435,4500,4500,4500,4500,0
|
|
20230801,180500,75346435,4500,4500,4500,4500,0
|
|
20230801,180400,75346435,4500,4500,4500,4500,0
|
|
20230801,180300,75346435,4500,4500,4500,4500,0
|
|
20230801,180200,75346435,4500,4500,4500,4500,0
|
|
20230801,180100,75346435,4500,4500,4500,4500,0
|
|
20230801,180000,75346435,4500,4500,4500,4500,0
|
|
20230801,175900,75346435,4500,4500,4500,4500,0
|
|
20230801,175800,75346435,4500,4500,4500,4500,0
|
|
20230801,175700,75346435,4500,4500,4500,4500,0
|
|
20230801,175600,75346435,4500,4500,4500,4500,0
|
|
20230801,175500,75346435,4500,4500,4500,4500,0
|
|
20230801,175400,75346435,4500,4500,4500,4500,0
|
|
20230801,175300,75346435,4500,4500,4500,4500,0
|
|
20230801,175200,75346435,4500,4500,4500,4500,0
|
|
20230801,175100,75346435,4500,4500,4500,4500,200
|
|
20230801,175000,75346435,4500,4500,4500,4500,0
|
|
20230801,174900,75346435,4500,4500,4500,4500,0
|
|
20230801,174800,75346435,4500,4500,4500,4500,0
|
|
20230801,174700,75346435,4500,4500,4500,4500,0
|
|
20230801,174600,75346435,4500,4500,4500,4500,0
|
|
20230801,174500,75346435,4500,4500,4500,4500,0
|
|
20230801,174400,75346435,4500,4500,4500,4500,0
|
|
20230801,174300,75346435,4500,4500,4500,4500,0
|
|
20230801,174200,75346435,4500,4500,4500,4500,0
|
|
20230801,174100,75346435,4500,4500,4500,4500,0
|
|
20230801,174000,75346435,4500,4500,4500,4500,0
|
|
20230801,173900,75346435,4500,4500,4500,4500,0
|
|
20230801,173800,75346435,4500,4500,4500,4500,0
|
|
20230801,173700,75346435,4500,4500,4500,4500,0
|
|
20230801,173600,75346435,4500,4500,4500,4500,0
|
|
20230801,173500,75346435,4500,4500,4500,4500,0
|
|
20230801,173400,75346435,4500,4500,4500,4500,0
|
|
20230801,173300,75346435,4500,4500,4500,4500,0
|
|
20230801,173200,75346435,4500,4500,4500,4500,0
|
|
20230801,173100,75346435,4500,4500,4500,4500,0
|
|
20230801,173000,75346435,4500,4500,4500,4500,0
|
|
20230801,172900,75346435,4500,4500,4500,4500,0
|
|
20230801,172800,75346435,4500,4500,4500,4500,0
|
|
20230801,172700,75346435,4500,4500,4500,4500,0
|
|
20230801,172600,75346435,4500,4500,4500,4500,0
|
|
20230801,172500,75346435,4500,4500,4500,4500,0
|
|
20230801,172400,75346435,4500,4500,4500,4500,0
|
|
20230801,172300,75346435,4500,4500,4500,4500,0
|
|
20230801,172200,75346435,4500,4500,4500,4500,0
|
|
20230801,172100,75346435,4500,4500,4500,4500,200
|
|
20230801,172000,75346435,4500,4500,4500,4500,0
|
|
20230801,171900,75346435,4500,4500,4500,4500,0
|
|
20230801,171800,75346435,4500,4500,4500,4500,0
|
|
20230801,171700,75346435,4500,4500,4500,4500,0
|
|
20230801,171600,75346435,4500,4500,4500,4500,0
|
|
20230801,171500,75346435,4500,4500,4500,4500,0
|
|
20230801,171400,75346435,4500,4500,4500,4500,0
|
|
20230801,171300,75346435,4500,4500,4500,4500,0
|
|
20230801,171200,75346435,4500,4500,4500,4500,0
|
|
20230801,171100,75346435,4500,4500,4500,4500,0
|
|
20230801,171000,75346435,4500,4500,4500,4500,0
|
|
20230801,170900,75346435,4500,4500,4500,4500,0
|
|
20230801,170800,75346435,4500,4500,4500,4500,0
|
|
20230801,170700,75346435,4500,4500,4500,4500,0
|
|
20230801,170600,75346435,4500,4500,4500,4500,0
|
|
20230801,170500,75346435,4500,4500,4500,4500,0
|
|
20230801,170400,75346435,4500,4500,4500,4500,0
|
|
20230801,170300,75346435,4500,4500,4500,4500,0
|
|
20230801,170200,75346435,4500,4500,4500,4500,0
|
|
20230801,170100,75346435,4500,4500,4500,4500,0
|
|
20230801,170000,75346435,4500,4500,4500,4500,0
|
|
20230801,165900,75346435,4500,4500,4500,4500,0
|
|
20230801,165800,75346435,4500,4500,4500,4500,0
|
|
20230801,165700,75346435,4500,4500,4500,4500,0
|
|
20230801,165600,75346435,4500,4500,4500,4500,0
|
|
20230801,165500,75346435,4500,4500,4500,4500,0
|
|
20230801,165400,75346435,4500,4500,4500,4500,0
|
|
20230801,165300,75346435,4500,4500,4500,4500,0
|
|
20230801,165200,75346435,4500,4500,4500,4500,0
|
|
20230801,165100,75346435,4500,4500,4500,4500,200
|
|
20230801,165000,75346435,4500,4500,4500,4500,0
|
|
20230801,164900,75346435,4500,4500,4500,4500,0
|
|
20230801,164800,75346435,4500,4500,4500,4500,0
|
|
20230801,164700,75346435,4500,4500,4500,4500,0
|
|
20230801,164600,75346435,4500,4500,4500,4500,0
|
|
20230801,164500,75346435,4500,4500,4500,4500,0
|
|
20230801,164400,75346435,4500,4500,4500,4500,0
|
|
20230801,164300,75346435,4500,4500,4500,4500,0
|
|
20230801,164200,75346435,4500,4500,4500,4500,0
|
|
20230801,164100,75346435,4500,4500,4500,4500,0
|
|
20230801,164000,75346435,4500,4500,4500,4500,0
|
|
20230801,163900,75346435,4500,4500,4500,4500,0
|
|
20230801,163800,75346435,4500,4500,4500,4500,0
|
|
20230801,163700,75346435,4500,4500,4500,4500,0
|
|
20230801,163600,75346435,4500,4500,4500,4500,0
|
|
20230801,163500,75346435,4500,4500,4500,4500,0
|
|
20230801,163400,75346435,4500,4500,4500,4500,0
|
|
20230801,163300,75346435,4500,4500,4500,4500,0
|
|
20230801,163200,75346435,4500,4500,4500,4500,0
|
|
20230801,163100,75346435,4500,4500,4500,4500,0
|
|
20230801,163000,75346435,4500,4500,4500,4500,0
|
|
20230801,162900,75346435,4500,4500,4500,4500,0
|
|
20230801,162800,75346435,4500,4500,4500,4500,0
|
|
20230801,162700,75346435,4500,4500,4500,4500,0
|
|
20230801,162600,75346435,4500,4500,4500,4500,0
|
|
20230801,162500,75346435,4500,4500,4500,4500,0
|
|
20230801,162400,75346435,4500,4500,4500,4500,0
|
|
20230801,162300,75346435,4500,4500,4500,4500,0
|
|
20230801,162200,75346435,4500,4500,4500,4500,0
|
|
20230801,162100,75346435,4500,4500,4500,4500,200
|
|
20230801,162000,75346435,4500,4500,4500,4500,0
|
|
20230801,161900,75346435,4500,4500,4500,4500,0
|
|
20230801,161800,75346435,4500,4500,4500,4500,0
|
|
20230801,161700,75346435,4500,4500,4500,4500,0
|
|
20230801,161600,75346435,4500,4500,4500,4500,0
|
|
20230801,161500,75346435,4500,4500,4500,4500,0
|
|
20230801,161400,75346435,4500,4500,4500,4500,0
|
|
20230801,161300,75346435,4500,4500,4500,4500,0
|
|
20230801,161200,75346435,4500,4500,4500,4500,0
|
|
20230801,161100,75346435,4500,4500,4500,4500,0
|
|
20230801,161000,75346435,4500,4500,4500,4500,0
|
|
20230801,160900,75346435,4500,4500,4500,4500,0
|
|
20230801,160800,75346435,4500,4500,4500,4500,0
|
|
20230801,160700,75346435,4500,4500,4500,4500,0
|
|
20230801,160600,75346435,4500,4500,4500,4500,0
|
|
20230801,160500,75346435,4500,4500,4500,4500,0
|
|
20230801,160400,75346435,4500,4500,4500,4500,0
|
|
20230801,160300,75346435,4500,4500,4500,4500,0
|
|
20230801,160200,75346435,4500,4500,4500,4500,0
|
|
20230801,160100,75346435,4500,4500,4500,4500,0
|
|
20230801,160000,75346435,4500,4500,4500,4500,0
|
|
20230801,155900,75346435,4500,4500,4500,4500,0
|
|
20230801,155800,75346435,4500,4500,4500,4500,0
|
|
20230801,155700,75346435,4500,4500,4500,4500,0
|
|
20230801,155600,75346435,4500,4500,4500,4500,0
|
|
20230801,155500,75346435,4500,4500,4500,4500,0
|
|
20230801,155400,75346435,4500,4500,4500,4500,0
|
|
20230801,155300,75346435,4500,4500,4500,4500,0
|
|
20230801,155200,75346435,4500,4500,4500,4500,0
|
|
20230801,155100,75346435,4500,4500,4500,4500,200
|
|
20230801,155000,75346435,4500,4500,4500,4500,0
|
|
20230801,154900,75346435,4500,4500,4500,4500,0
|
|
20230801,154800,75346435,4500,4500,4500,4500,0
|
|
20230801,154700,75346435,4500,4500,4500,4500,0
|
|
20230801,154600,75346435,4500,4500,4500,4500,0
|
|
20230801,154500,75346435,4500,4500,4500,4500,0
|
|
20230801,154400,75346435,4500,4500,4500,4500,0
|
|
20230801,154300,75346435,4500,4500,4500,4500,0
|
|
20230801,154200,75346435,4500,4500,4500,4500,0
|
|
20230801,154100,75346435,4500,4500,4500,4500,0
|
|
20230801,154000,75346435,4500,4500,4500,4500,0
|
|
20230801,153900,75346435,4500,4500,4500,4500,0
|
|
20230801,153800,75346435,4500,4500,4500,4500,0
|
|
20230801,153700,75346435,4500,4500,4500,4500,0
|
|
20230801,153600,75346435,4500,4500,4500,4500,0
|
|
20230801,153500,75346435,4500,4500,4500,4500,0
|
|
20230801,153400,75346435,4500,4500,4500,4500,0
|
|
20230801,153300,75346435,4500,4500,4500,4500,0
|
|
20230801,153200,75346435,4500,4500,4500,4500,0
|
|
20230801,153100,75346435,4500,4500,4500,4500,0
|
|
20230801,153000,75346435,4500,4500,4500,4500,200
|
|
20230801,152900,74446435,4515,4515,4515,4515,0
|
|
20230801,152800,74446435,4515,4515,4515,4515,0
|
|
20230801,152700,74446435,4515,4515,4515,4515,0
|
|
20230801,152600,74446435,4515,4515,4515,4515,0
|
|
20230801,152500,74446435,4515,4515,4515,4515,0
|
|
20230801,152400,74446435,4515,4515,4515,4515,0
|
|
20230801,152300,74446435,4515,4515,4515,4515,0
|
|
20230801,152200,74446435,4515,4515,4515,4515,0
|
|
20230801,152100,74446435,4515,4515,4515,4515,0
|
|
20230801,152000,74446435,4515,4515,4515,4515,0
|
|
20230801,151900,74446435,4515,4515,4520,4465,153
|
|
20230801,151800,73757220,4520,4520,4520,4520,1
|
|
20230801,151700,73752700,4515,4515,4515,4515,50
|
|
20230801,151600,73526950,4515,4515,4515,4515,0
|
|
20230801,151500,73526950,4515,4515,4515,4515,1
|
|
20230801,151400,73522435,4510,4510,4510,4510,0
|
|
20230801,151300,73522435,4510,4510,4510,4510,1
|
|
20230801,151200,73517925,4510,4510,4510,4510,0
|
|
20230801,151100,73517925,4510,4510,4510,4510,0
|
|
20230801,151000,73517925,4510,4510,4510,4510,0
|
|
20230801,150900,73517925,4510,4510,4510,4510,0
|
|
20230801,150800,73517925,4510,4510,4510,4510,0
|
|
20230801,150700,73517925,4510,4510,4510,4510,0
|
|
20230801,150600,73517925,4510,4510,4510,4510,0
|
|
20230801,150500,73517925,4510,4510,4510,4510,0
|
|
20230801,150400,73517925,4510,4510,4510,4510,0
|
|
20230801,150300,73517925,4510,4510,4510,4510,1
|
|
20230801,150200,73513415,4490,4490,4490,4490,100
|
|
20230801,150100,73064415,4510,4510,4510,4510,0
|
|
20230801,150000,73064415,4510,4510,4510,4510,1
|
|
20230801,145900,73059905,4475,4475,4475,4475,1
|
|
20230801,145800,73055430,4515,4515,4515,4515,0
|
|
20230801,145700,73055430,4515,4515,4515,4515,0
|
|
20230801,145600,73055430,4515,4515,4515,4515,0
|
|
20230801,145500,73055430,4515,4515,4515,4515,0
|
|
20230801,145400,73055430,4515,4515,4515,4515,1
|
|
20230801,145300,73050915,4515,4515,4515,4515,0
|
|
20230801,145200,73050915,4515,4515,4515,4515,0
|
|
20230801,145100,73050915,4515,4515,4515,4515,0
|
|
20230801,145000,73050915,4515,4515,4515,4515,0
|
|
20230801,144900,73050915,4515,4515,4515,4515,0
|
|
20230801,144800,73050915,4515,4515,4515,4515,0
|
|
20230801,144700,73050915,4515,4515,4515,4515,0
|
|
20230801,144600,73050915,4515,4515,4515,4515,0
|
|
20230801,144500,73050915,4515,4515,4515,4515,0
|
|
20230801,144400,73050915,4515,4515,4515,4515,0
|
|
20230801,144300,73050915,4515,4515,4515,4515,0
|
|
20230801,144200,73050915,4515,4515,4515,4515,0
|
|
20230801,144100,73050915,4515,4515,4515,4515,0
|
|
20230801,144000,73050915,4515,4515,4515,4515,0
|
|
20230801,143900,73050915,4515,4475,4515,4475,2
|
|
20230801,143800,73041925,4470,4475,4475,4470,1030
|
|
20230801,143700,68437780,4475,4485,4485,4470,387
|
|
20230801,143600,66705540,4520,4520,4520,4520,0
|
|
20230801,143500,66705540,4520,4520,4520,4520,0
|
|
20230801,143400,66705540,4520,4520,4520,4520,0
|
|
20230801,143300,66705540,4520,4520,4520,4520,0
|
|
20230801,143200,66705540,4520,4520,4520,4520,0
|
|
20230801,143100,66705540,4520,4520,4520,4520,0
|
|
20230801,143000,66705540,4520,4520,4520,4520,0
|
|
20230801,142900,66705540,4520,4490,4520,4490,2
|
|
20230801,142800,66696530,4485,4485,4485,4485,0
|
|
20230801,142700,66696530,4485,4485,4485,4485,0
|
|
20230801,142600,66696530,4485,4485,4485,4485,1
|
|
20230801,142500,66692045,4520,4520,4520,4520,0
|
|
20230801,142400,66692045,4520,4485,4520,4485,5
|
|
20230801,142300,66669585,4485,4485,4485,4485,2
|
|
20230801,142200,66660615,4485,4485,4485,4485,0
|
|
20230801,142100,66660615,4485,4485,4485,4485,0
|
|
20230801,142000,66660615,4485,4485,4485,4485,1
|
|
20230801,141900,66656130,4520,4520,4520,4520,0
|
|
20230801,141800,66656130,4520,4520,4520,4520,0
|
|
20230801,141700,66656130,4520,4520,4520,4520,0
|
|
20230801,141600,66656130,4520,4520,4520,4520,0
|
|
20230801,141500,66656130,4520,4520,4520,4520,0
|
|
20230801,141400,66656130,4520,4520,4520,4520,0
|
|
20230801,141300,66656130,4520,4520,4520,4520,0
|
|
20230801,141200,66656130,4520,4520,4520,4520,0
|
|
20230801,141100,66656130,4520,4520,4520,4520,0
|
|
20230801,141000,66656130,4520,4485,4520,4485,3
|
|
20230801,140900,66642605,4485,4485,4485,4485,4
|
|
20230801,140800,66624665,4485,4485,4485,4485,8
|
|
20230801,140700,66588785,4485,4485,4485,4485,3
|
|
20230801,140600,66575330,4520,4485,4520,4485,2
|
|
20230801,140500,66566325,4485,4485,4485,4485,1
|
|
20230801,140400,66561840,4520,4520,4520,4520,0
|
|
20230801,140300,66561840,4520,4520,4520,4520,0
|
|
20230801,140200,66561840,4520,4520,4520,4520,0
|
|
20230801,140100,66561840,4520,4520,4520,4520,0
|
|
20230801,140000,66561840,4520,4485,4520,4485,5
|
|
20230801,135900,66539320,4485,4485,4485,4485,2
|
|
20230801,135800,66530350,4485,4485,4485,4485,0
|
|
20230801,135700,66530350,4485,4485,4485,4485,0
|
|
20230801,135600,66530350,4485,4485,4485,4485,1
|
|
20230801,135500,66525865,4485,4485,4485,4485,1
|
|
20230801,135400,66521380,4485,4485,4485,4485,2
|
|
20230801,135300,66512410,4480,4480,4480,4480,0
|
|
20230801,135200,66512410,4480,4480,4480,4480,0
|
|
20230801,135100,66512410,4480,4480,4480,4480,0
|
|
20230801,135000,66512410,4480,4480,4480,4480,0
|
|
20230801,134900,66512410,4480,4480,4480,4480,0
|
|
20230801,134800,66512410,4480,4480,4480,4480,0
|
|
20230801,134700,66512410,4480,4480,4480,4480,0
|
|
20230801,134600,66512410,4480,4480,4480,4480,5
|
|
20230801,134500,66490010,4520,4520,4520,4520,0
|
|
20230801,134400,66490010,4520,4480,4520,4480,339
|
|
20230801,134300,64971140,4480,4480,4480,4480,0
|
|
20230801,134200,64971140,4480,4480,4480,4480,0
|
|
20230801,134100,64971140,4480,4480,4480,4480,25
|
|
20230801,134000,64859140,4480,4480,4480,4480,1
|
|
20230801,133900,64854660,4480,4480,4480,4480,0
|
|
20230801,133800,64854660,4480,4480,4480,4480,3
|
|
20230801,133700,64841220,4480,4480,4480,4480,0
|
|
20230801,133600,64841220,4480,4480,4480,4480,0
|
|
20230801,133500,64841220,4480,4480,4480,4480,3
|
|
20230801,133400,64827780,4480,4480,4480,4480,4
|
|
20230801,133300,64809860,4520,4480,4520,4480,8
|
|
20230801,133200,64773875,4520,4480,4520,4480,9
|
|
20230801,133100,64733355,4475,4475,4475,4475,3
|
|
20230801,133000,64719930,4475,4505,4505,4470,547
|
|
20230801,132900,62264310,4520,4510,4520,4510,2
|
|
20230801,132800,62255280,4505,4505,4505,4505,0
|
|
20230801,132700,62255280,4505,4505,4505,4505,0
|
|
20230801,132600,62255280,4505,4505,4505,4505,0
|
|
20230801,132500,62255280,4505,4505,4505,4505,3
|
|
20230801,132400,62241765,4505,4505,4505,4505,3
|
|
20230801,132300,62228250,4505,4510,4520,4505,103
|
|
20230801,132200,61762755,4520,4520,4520,4520,0
|
|
20230801,132100,61762755,4520,4520,4520,4520,0
|
|
20230801,132000,61762755,4520,4520,4520,4520,0
|
|
20230801,131900,61762755,4520,4520,4520,4520,0
|
|
20230801,131800,61762755,4520,4520,4520,4520,0
|
|
20230801,131700,61762755,4520,4520,4520,4520,0
|
|
20230801,131600,61762755,4520,4520,4520,4520,0
|
|
20230801,131500,61762755,4520,4520,4520,4520,0
|
|
20230801,131400,61762755,4520,4520,4520,4520,0
|
|
20230801,131300,61762755,4520,4510,4520,4510,2
|
|
20230801,131200,61753725,4505,4505,4505,4505,0
|
|
20230801,131100,61753725,4505,4505,4505,4505,0
|
|
20230801,131000,61753725,4505,4505,4505,4505,0
|
|
20230801,130900,61753725,4505,4505,4505,4505,0
|
|
20230801,130800,61753725,4505,4505,4505,4505,1
|
|
20230801,130700,61749220,4520,4520,4520,4520,0
|
|
20230801,130600,61749220,4520,4505,4520,4505,4
|
|
20230801,130500,61731170,4500,4500,4500,4500,0
|
|
20230801,130400,61731170,4500,4500,4500,4500,0
|
|
20230801,130300,61731170,4500,4500,4500,4500,0
|
|
20230801,130200,61731170,4500,4505,4505,4500,99
|
|
20230801,130100,61285640,4520,4520,4520,4520,0
|
|
20230801,130000,61285640,4520,4520,4520,4520,0
|
|
20230801,125900,61285640,4520,4520,4520,4520,0
|
|
20230801,125800,61285640,4520,4510,4520,4510,2
|
|
20230801,125700,61276610,4505,4505,4505,4505,0
|
|
20230801,125600,61276610,4505,4505,4505,4505,1
|
|
20230801,125500,61272105,4510,4510,4510,4510,99
|
|
20230801,125400,60825615,4510,4510,4510,4510,0
|
|
20230801,125300,60825615,4510,4510,4510,4510,0
|
|
20230801,125200,60825615,4510,4510,4510,4510,0
|
|
20230801,125100,60825615,4510,4510,4510,4510,0
|
|
20230801,125000,60825615,4510,4510,4510,4510,0
|
|
20230801,124900,60825615,4510,4510,4510,4510,0
|
|
20230801,124800,60825615,4510,4510,4510,4510,0
|
|
20230801,124700,60825615,4510,4510,4510,4510,0
|
|
20230801,124600,60825615,4510,4510,4510,4510,0
|
|
20230801,124500,60825615,4510,4510,4510,4510,0
|
|
20230801,124400,60825615,4510,4510,4510,4510,0
|
|
20230801,124300,60825615,4510,4510,4510,4510,1
|
|
20230801,124200,60821105,4540,4540,4540,4540,0
|
|
20230801,124100,60821105,4540,4540,4540,4540,0
|
|
20230801,124000,60821105,4540,4540,4540,4540,0
|
|
20230801,123900,60821105,4540,4540,4540,4540,0
|
|
20230801,123800,60821105,4540,4540,4540,4540,0
|
|
20230801,123700,60821105,4540,4540,4540,4540,0
|
|
20230801,123600,60821105,4540,4540,4540,4540,0
|
|
20230801,123500,60821105,4540,4540,4540,4540,0
|
|
20230801,123400,60821105,4540,4510,4540,4510,3
|
|
20230801,123300,60807520,4510,4510,4510,4510,1
|
|
20230801,123200,60803010,4540,4540,4540,4540,0
|
|
20230801,123100,60803010,4540,4540,4540,4540,0
|
|
20230801,123000,60803010,4540,4500,4540,4500,4
|
|
20230801,122900,60784950,4545,4530,4545,4495,102
|
|
20230801,122800,60324410,4540,4550,4550,4540,101
|
|
20230801,122700,59865120,4560,4560,4560,4560,0
|
|
20230801,122600,59865120,4560,4560,4560,4560,0
|
|
20230801,122500,59865120,4560,4560,4560,4560,0
|
|
20230801,122400,59865120,4560,4560,4565,4560,23
|
|
20230801,122300,59760225,4570,4570,4570,4570,0
|
|
20230801,122200,59760225,4570,4565,4570,4565,101
|
|
20230801,122100,59298660,4570,4570,4570,4570,0
|
|
20230801,122000,59298660,4570,4570,4570,4570,0
|
|
20230801,121900,59298660,4570,4570,4570,4570,0
|
|
20230801,121800,59298660,4570,4570,4570,4570,0
|
|
20230801,121700,59298660,4570,4570,4570,4570,0
|
|
20230801,121600,59298660,4570,4575,4575,4570,9
|
|
20230801,121500,59257510,4580,4580,4580,4580,0
|
|
20230801,121400,59257510,4580,4580,4580,4580,0
|
|
20230801,121300,59257510,4580,4580,4580,4580,0
|
|
20230801,121200,59257510,4580,4580,4580,4580,141
|
|
20230801,121100,58611730,4580,4580,4580,4580,650
|
|
20230801,121000,55634730,4590,4590,4590,4590,0
|
|
20230801,120900,55634730,4590,4585,4590,4585,20
|
|
20230801,120800,55542940,4590,4585,4590,4585,301
|
|
20230801,120700,54161360,4580,4580,4580,4580,0
|
|
20230801,120600,54161360,4580,4580,4580,4580,209
|
|
20230801,120500,53204140,4580,4580,4580,4580,1
|
|
20230801,120400,53199560,4575,4575,4575,4575,1
|
|
20230801,120300,53194985,4580,4580,4580,4580,0
|
|
20230801,120200,53194985,4580,4580,4580,4580,0
|
|
20230801,120100,53194985,4580,4580,4580,4580,0
|
|
20230801,120000,53194985,4580,4570,4580,4570,75
|
|
20230801,115900,52851500,4565,4555,4565,4555,3
|
|
20230801,115800,52837815,4555,4540,4555,4540,8
|
|
20230801,115700,52801445,4540,4540,4580,4540,14
|
|
20230801,115600,52737725,4540,4535,4580,4535,43
|
|
20230801,115500,52541200,4535,4525,4570,4525,101
|
|
20230801,115400,52079710,4570,4520,4570,4520,15
|
|
20230801,115300,52011475,4550,4550,4550,4550,0
|
|
20230801,115200,52011475,4550,4550,4550,4550,0
|
|
20230801,115100,52011475,4550,4550,4550,4550,0
|
|
20230801,115000,52011475,4550,4550,4550,4550,0
|
|
20230801,114900,52011475,4550,4515,4550,4515,100
|
|
20230801,114800,51556560,4550,4550,4550,4550,0
|
|
20230801,114700,51556560,4550,4550,4550,4550,0
|
|
20230801,114600,51556560,4550,4550,4550,4550,0
|
|
20230801,114500,51556560,4550,4550,4550,4550,0
|
|
20230801,114400,51556560,4550,4550,4550,4550,0
|
|
20230801,114300,51556560,4550,4550,4550,4550,0
|
|
20230801,114200,51556560,4550,4550,4550,4550,0
|
|
20230801,114100,51556560,4550,4550,4550,4550,0
|
|
20230801,114000,51556560,4550,4550,4550,4550,0
|
|
20230801,113900,51556560,4550,4550,4550,4550,0
|
|
20230801,113800,51556560,4550,4550,4550,4550,0
|
|
20230801,113700,51556560,4550,4550,4550,4550,0
|
|
20230801,113600,51556560,4550,4550,4550,4550,0
|
|
20230801,113500,51556560,4550,4550,4550,4550,0
|
|
20230801,113400,51556560,4550,4550,4550,4550,0
|
|
20230801,113300,51556560,4550,4550,4550,4550,0
|
|
20230801,113200,51556560,4550,4550,4550,4550,0
|
|
20230801,113100,51556560,4550,4550,4550,4550,0
|
|
20230801,113000,51556560,4550,4550,4550,4550,0
|
|
20230801,112900,51556560,4550,4550,4550,4550,0
|
|
20230801,112800,51556560,4550,4550,4550,4550,0
|
|
20230801,112700,51556560,4550,4550,4550,4550,0
|
|
20230801,112600,51556560,4550,4550,4550,4550,0
|
|
20230801,112500,51556560,4550,4550,4550,4550,0
|
|
20230801,112400,51556560,4550,4515,4550,4515,2
|
|
20230801,112300,51547495,4530,4530,4530,4530,5
|
|
20230801,112200,51524845,4535,4535,4535,4535,0
|
|
20230801,112100,51524845,4535,4535,4535,4535,0
|
|
20230801,112000,51524845,4535,4535,4535,4535,1
|
|
20230801,111900,51520310,4580,4580,4580,4580,0
|
|
20230801,111800,51520310,4580,4520,4580,4520,50
|
|
20230801,111700,51291550,4570,4510,4570,4510,107
|
|
20230801,111600,50803555,4510,4510,4510,4510,0
|
|
20230801,111500,50803555,4510,4510,4510,4510,1
|
|
20230801,111400,50799045,4510,4510,4510,4510,0
|
|
20230801,111300,50799045,4510,4510,4510,4510,0
|
|
20230801,111200,50799045,4510,4510,4510,4510,0
|
|
20230801,111100,50799045,4510,4510,4510,4510,0
|
|
20230801,111000,50799045,4510,4510,4510,4510,0
|
|
20230801,110900,50799045,4510,4510,4510,4510,0
|
|
20230801,110800,50799045,4510,4510,4510,4510,0
|
|
20230801,110700,50799045,4510,4510,4510,4510,0
|
|
20230801,110600,50799045,4510,4510,4510,4510,0
|
|
20230801,110500,50799045,4510,4510,4510,4510,1
|
|
20230801,110400,50794535,4505,4505,4505,4505,1
|
|
20230801,110300,50790030,4505,4505,4505,4505,2
|
|
20230801,110200,50781020,4560,4505,4560,4505,4
|
|
20230801,110100,50762945,4560,4560,4560,4560,0
|
|
20230801,110000,50762945,4560,4505,4575,4505,113
|
|
20230801,105900,50247925,4495,4495,4495,4495,1
|
|
20230801,105800,50243430,4495,4495,4495,4495,1
|
|
20230801,105700,50238935,4555,4495,4555,4495,6
|
|
20230801,105600,50211735,4490,4490,4490,4490,1
|
|
20230801,105500,50207245,4550,4485,4550,4485,5
|
|
20230801,105400,50184750,4560,4525,4560,4525,24
|
|
20230801,105300,50075510,4550,4505,4550,4505,129
|
|
20230801,105200,49490725,4520,4520,4520,4520,0
|
|
20230801,105100,49490725,4520,4520,4520,4520,0
|
|
20230801,105000,49490725,4520,4520,4520,4520,0
|
|
20230801,104900,49490725,4520,4520,4520,4520,0
|
|
20230801,104800,49490725,4520,4520,4520,4520,0
|
|
20230801,104700,49490725,4520,4520,4520,4520,0
|
|
20230801,104600,49490725,4520,4505,4520,4505,100
|
|
20230801,104500,49038855,4515,4505,4515,4505,30
|
|
20230801,104400,48903520,4500,4460,4500,4430,293
|
|
20230801,104300,47586095,4480,4425,4480,4425,46
|
|
20230801,104200,47380190,4425,4415,4425,4415,3796
|
|
20230801,104100,30601370,4420,4420,4420,4420,0
|
|
20230801,104000,30601370,4420,4420,4420,4420,0
|
|
20230801,103900,30601370,4420,4420,4420,4420,0
|
|
20230801,103800,30601370,4420,4420,4420,4420,0
|
|
20230801,103700,30601370,4420,4420,4420,4420,0
|
|
20230801,103600,30601370,4420,4415,4420,4415,3
|
|
20230801,103500,30588120,4420,4415,4420,4415,20
|
|
20230801,103400,30499725,4420,4420,4420,4420,0
|
|
20230801,103300,30499725,4420,4415,4420,4415,3
|
|
20230801,103200,30486470,4410,4410,4410,4410,9
|
|
20230801,103100,30446780,4415,4415,4415,4415,0
|
|
20230801,103000,30446780,4415,4415,4415,4415,0
|
|
20230801,102900,30446780,4415,4415,4415,4415,0
|
|
20230801,102800,30446780,4415,4415,4415,4415,1
|
|
20230801,102700,30442365,4420,4415,4420,4415,5
|
|
20230801,102600,30420270,4410,4410,4410,4410,0
|
|
20230801,102500,30420270,4410,4410,4410,4410,1011
|
|
20230801,102400,25961760,4410,4410,4410,4410,1
|
|
20230801,102300,25957350,4415,4415,4415,4415,0
|
|
20230801,102200,25957350,4415,4415,4415,4415,0
|
|
20230801,102100,25957350,4415,4415,4415,4415,1
|
|
20230801,102000,25952935,4420,4420,4420,4420,0
|
|
20230801,101900,25952935,4420,4420,4420,4420,0
|
|
20230801,101800,25952935,4420,4420,4420,4420,0
|
|
20230801,101700,25952935,4420,4420,4420,4420,0
|
|
20230801,101600,25952935,4420,4420,4420,4420,0
|
|
20230801,101500,25952935,4420,4420,4420,4420,0
|
|
20230801,101400,25952935,4420,4420,4420,4420,0
|
|
20230801,101300,25952935,4420,4420,4420,4420,93
|
|
20230801,101200,25541875,4420,4420,4420,4420,0
|
|
20230801,101100,25541875,4420,4420,4420,4420,2
|
|
20230801,101000,25533035,4420,4420,4420,4420,62
|
|
20230801,100900,25258995,4420,4420,4420,4420,0
|
|
20230801,100800,25258995,4420,4420,4420,4420,0
|
|
20230801,100700,25258995,4420,4420,4420,4420,0
|
|
20230801,100600,25258995,4420,4420,4420,4420,0
|
|
20230801,100500,25258995,4420,4420,4420,4420,0
|
|
20230801,100400,25258995,4420,4420,4420,4420,2
|
|
20230801,100300,25250155,4425,4425,4425,4425,0
|
|
20230801,100200,25250155,4425,4425,4425,4425,0
|
|
20230801,100100,25250155,4425,4425,4425,4425,0
|
|
20230801,100000,25250155,4425,4425,4425,4425,0
|
|
20230801,095900,25250155,4425,4425,4425,4425,0
|
|
20230801,095800,25250155,4425,4425,4425,4425,0
|
|
20230801,095700,25250155,4425,4425,4425,4425,13
|
|
20230801,095600,25192630,4425,4425,4425,4425,0
|
|
20230801,095500,25192630,4425,4425,4425,4425,0
|
|
20230801,095400,25192630,4425,4425,4425,4425,0
|
|
20230801,095300,25192630,4425,4425,4425,4425,0
|
|
20230801,095200,25192630,4425,4425,4425,4425,0
|
|
20230801,095100,25192630,4425,4425,4425,4425,3
|
|
20230801,095000,25179355,4425,4425,4480,4425,7
|
|
20230801,094900,25148170,4430,4435,4435,4420,51
|
|
20230801,094800,24922725,4420,4420,4420,4420,0
|
|
20230801,094700,24922725,4420,4435,4435,4420,11
|
|
20230801,094600,24874045,4435,4435,4435,4435,0
|
|
20230801,094500,24874045,4435,4445,4445,4435,11
|
|
20230801,094400,24825160,4480,4445,4480,4445,1061
|
|
20230801,094300,20107010,4445,4445,4445,4445,2
|
|
20230801,094200,20098120,4445,4445,4445,4445,2
|
|
20230801,094100,20089230,4445,4435,4480,4435,109
|
|
20230801,094000,19603010,4435,4435,4455,4435,34
|
|
20230801,093900,19451900,4450,4430,4450,4430,52
|
|
20230801,093800,19220875,4440,4440,4440,4440,0
|
|
20230801,093700,19220875,4440,4440,4440,4440,0
|
|
20230801,093600,19220875,4440,4440,4440,4440,0
|
|
20230801,093500,19220875,4440,4415,4440,4415,170
|
|
20230801,093400,18469030,4415,4385,4415,4385,55
|
|
20230801,093300,18226620,4385,4385,4385,4385,1
|
|
20230801,093200,18222235,4385,4385,4385,4385,1
|
|
20230801,093100,18217850,4385,4385,4385,4385,1
|
|
20230801,093000,18213465,4385,4385,4385,4385,0
|
|
20230801,092900,18213465,4385,4385,4385,4385,0
|
|
20230801,092800,18213465,4385,4385,4410,4385,10
|
|
20230801,092700,18169525,4400,4395,4410,4395,1045
|
|
20230801,092600,13571540,4395,4395,4395,4395,0
|
|
20230801,092500,13571540,4395,4395,4395,4395,0
|
|
20230801,092400,13571540,4395,4395,4395,4395,0
|
|
20230801,092300,13571540,4395,4390,4395,4375,903
|
|
20230801,092200,9620740,4395,4390,4395,4390,55
|
|
20230801,092100,9379265,4390,4395,4395,4390,2
|
|
20230801,092000,9370480,4390,4385,4395,4385,521
|
|
20230801,091900,7085575,4385,4370,4395,4370,340
|
|
20230801,091800,5595735,4380,4340,4380,4340,1089
|
|
20230801,091700,867600,4340,4340,4340,4340,0
|
|
20230801,091600,867600,4340,4340,4340,4340,0
|
|
20230801,091500,867600,4340,4340,4340,4340,0
|
|
20230801,091400,867600,4340,4340,4340,4340,0
|
|
20230801,091300,867600,4340,4340,4340,4340,0
|
|
20230801,091200,867600,4340,4320,4340,4300,111
|
|
20230801,091100,389220,4340,4330,4340,4330,6
|
|
20230801,091000,363210,4320,4320,4320,4320,0
|
|
20230801,090900,363210,4320,4320,4320,4320,1
|
|
20230801,090800,358890,4320,4320,4320,4320,0
|
|
20230801,090700,358890,4320,4320,4320,4320,0
|
|
20230801,090600,358890,4320,4320,4320,4320,50
|
|
20230801,090500,142890,4330,4330,4330,4330,0
|
|
20230801,090400,142890,4330,4330,4330,4330,0
|
|
20230801,090300,142890,4330,4330,4330,4330,0
|
|
20230801,090200,142890,4330,4330,4330,4330,0
|
|
20230801,090100,142890,4330,4330,4330,4330,0
|
|
20230801,090000,142890,4330,4330,4330,4330,33
|