688 lines
33 KiB
CSV
688 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,202500,319415545,3270,3270,3270,3270,2185
|
|
20230801,202400,319415545,3270,3270,3270,3270,0
|
|
20230801,202300,319415545,3270,3270,3270,3270,0
|
|
20230801,202200,319415545,3270,3270,3270,3270,0
|
|
20230801,202100,319415545,3270,3270,3270,3270,0
|
|
20230801,202000,319415545,3270,3270,3270,3270,0
|
|
20230801,201900,319415545,3270,3270,3270,3270,0
|
|
20230801,201800,319415545,3270,3270,3270,3270,0
|
|
20230801,201700,319415545,3270,3270,3270,3270,0
|
|
20230801,201600,319415545,3270,3270,3270,3270,0
|
|
20230801,201500,319415545,3270,3270,3270,3270,0
|
|
20230801,201400,319415545,3270,3270,3270,3270,0
|
|
20230801,201300,319415545,3270,3270,3270,3270,0
|
|
20230801,201200,319415545,3270,3270,3270,3270,0
|
|
20230801,201100,319415545,3270,3270,3270,3270,0
|
|
20230801,201000,319415545,3270,3270,3270,3270,0
|
|
20230801,200900,319415545,3270,3270,3270,3270,0
|
|
20230801,200800,319415545,3270,3270,3270,3270,0
|
|
20230801,200700,319415545,3270,3270,3270,3270,0
|
|
20230801,200600,319415545,3270,3270,3270,3270,0
|
|
20230801,200500,319415545,3270,3270,3270,3270,0
|
|
20230801,200400,319415545,3270,3270,3270,3270,0
|
|
20230801,200300,319415545,3270,3270,3270,3270,0
|
|
20230801,200200,319415545,3270,3270,3270,3270,0
|
|
20230801,200100,319415545,3270,3270,3270,3270,0
|
|
20230801,200000,319415545,3270,3270,3270,3270,0
|
|
20230801,195900,319415545,3270,3270,3270,3270,0
|
|
20230801,195800,319415545,3270,3270,3270,3270,0
|
|
20230801,195700,319415545,3270,3270,3270,3270,0
|
|
20230801,195600,319415545,3270,3270,3270,3270,0
|
|
20230801,195500,319415545,3270,3270,3270,3270,2185
|
|
20230801,195400,319415545,3270,3270,3270,3270,0
|
|
20230801,195300,319415545,3270,3270,3270,3270,0
|
|
20230801,195200,319415545,3270,3270,3270,3270,0
|
|
20230801,195100,319415545,3270,3270,3270,3270,0
|
|
20230801,195000,319415545,3270,3270,3270,3270,0
|
|
20230801,194900,319415545,3270,3270,3270,3270,0
|
|
20230801,194800,319415545,3270,3270,3270,3270,0
|
|
20230801,194700,319415545,3270,3270,3270,3270,0
|
|
20230801,194600,319415545,3270,3270,3270,3270,0
|
|
20230801,194500,319415545,3270,3270,3270,3270,0
|
|
20230801,194400,319415545,3270,3270,3270,3270,0
|
|
20230801,194300,319415545,3270,3270,3270,3270,0
|
|
20230801,194200,319415545,3270,3270,3270,3270,0
|
|
20230801,194100,319415545,3270,3270,3270,3270,0
|
|
20230801,194000,319415545,3270,3270,3270,3270,0
|
|
20230801,193900,319415545,3270,3270,3270,3270,0
|
|
20230801,193800,319415545,3270,3270,3270,3270,0
|
|
20230801,193700,319415545,3270,3270,3270,3270,0
|
|
20230801,193600,319415545,3270,3270,3270,3270,0
|
|
20230801,193500,319415545,3270,3270,3270,3270,0
|
|
20230801,193400,319415545,3270,3270,3270,3270,0
|
|
20230801,193300,319415545,3270,3270,3270,3270,0
|
|
20230801,193200,319415545,3270,3270,3270,3270,0
|
|
20230801,193100,319415545,3270,3270,3270,3270,0
|
|
20230801,193000,319415545,3270,3270,3270,3270,0
|
|
20230801,192900,319415545,3270,3270,3270,3270,0
|
|
20230801,192800,319415545,3270,3270,3270,3270,0
|
|
20230801,192700,319415545,3270,3270,3270,3270,0
|
|
20230801,192600,319415545,3270,3270,3270,3270,0
|
|
20230801,192500,319415545,3270,3270,3270,3270,2185
|
|
20230801,192400,319415545,3270,3270,3270,3270,0
|
|
20230801,192300,319415545,3270,3270,3270,3270,0
|
|
20230801,192200,319415545,3270,3270,3270,3270,0
|
|
20230801,192100,319415545,3270,3270,3270,3270,0
|
|
20230801,192000,319415545,3270,3270,3270,3270,0
|
|
20230801,191900,319415545,3270,3270,3270,3270,0
|
|
20230801,191800,319415545,3270,3270,3270,3270,0
|
|
20230801,191700,319415545,3270,3270,3270,3270,0
|
|
20230801,191600,319415545,3270,3270,3270,3270,0
|
|
20230801,191500,319415545,3270,3270,3270,3270,0
|
|
20230801,191400,319415545,3270,3270,3270,3270,0
|
|
20230801,191300,319415545,3270,3270,3270,3270,0
|
|
20230801,191200,319415545,3270,3270,3270,3270,0
|
|
20230801,191100,319415545,3270,3270,3270,3270,0
|
|
20230801,191000,319415545,3270,3270,3270,3270,0
|
|
20230801,190900,319415545,3270,3270,3270,3270,0
|
|
20230801,190800,319415545,3270,3270,3270,3270,0
|
|
20230801,190700,319415545,3270,3270,3270,3270,0
|
|
20230801,190600,319415545,3270,3270,3270,3270,0
|
|
20230801,190500,319415545,3270,3270,3270,3270,0
|
|
20230801,190400,319415545,3270,3270,3270,3270,0
|
|
20230801,190300,319415545,3270,3270,3270,3270,0
|
|
20230801,190200,319415545,3270,3270,3270,3270,0
|
|
20230801,190100,319415545,3270,3270,3270,3270,0
|
|
20230801,190000,319415545,3270,3270,3270,3270,0
|
|
20230801,185900,319415545,3270,3270,3270,3270,0
|
|
20230801,185800,319415545,3270,3270,3270,3270,0
|
|
20230801,185700,319415545,3270,3270,3270,3270,0
|
|
20230801,185600,319415545,3270,3270,3270,3270,0
|
|
20230801,185500,319415545,3270,3270,3270,3270,2185
|
|
20230801,185400,319415545,3270,3270,3270,3270,0
|
|
20230801,185300,319415545,3270,3270,3270,3270,0
|
|
20230801,185200,319415545,3270,3270,3270,3270,0
|
|
20230801,185100,319415545,3270,3270,3270,3270,0
|
|
20230801,185000,319415545,3270,3270,3270,3270,0
|
|
20230801,184900,319415545,3270,3270,3270,3270,0
|
|
20230801,184800,319415545,3270,3270,3270,3270,0
|
|
20230801,184700,319415545,3270,3270,3270,3270,0
|
|
20230801,184600,319415545,3270,3270,3270,3270,0
|
|
20230801,184500,319415545,3270,3270,3270,3270,0
|
|
20230801,184400,319415545,3270,3270,3270,3270,0
|
|
20230801,184300,319415545,3270,3270,3270,3270,0
|
|
20230801,184200,319415545,3270,3270,3270,3270,0
|
|
20230801,184100,319415545,3270,3270,3270,3270,0
|
|
20230801,184000,319415545,3270,3270,3270,3270,0
|
|
20230801,183900,319415545,3270,3270,3270,3270,0
|
|
20230801,183800,319415545,3270,3270,3270,3270,0
|
|
20230801,183700,319415545,3270,3270,3270,3270,0
|
|
20230801,183600,319415545,3270,3270,3270,3270,0
|
|
20230801,183500,319415545,3270,3270,3270,3270,0
|
|
20230801,183400,319415545,3270,3270,3270,3270,0
|
|
20230801,183300,319415545,3270,3270,3270,3270,0
|
|
20230801,183200,319415545,3270,3270,3270,3270,0
|
|
20230801,183100,319415545,3270,3270,3270,3270,0
|
|
20230801,183000,319415545,3270,3270,3270,3270,0
|
|
20230801,182900,319415545,3270,3270,3270,3270,0
|
|
20230801,182800,319415545,3270,3270,3270,3270,0
|
|
20230801,182700,319415545,3270,3270,3270,3270,0
|
|
20230801,182600,319415545,3270,3270,3270,3270,0
|
|
20230801,182500,319415545,3270,3270,3270,3270,2185
|
|
20230801,182400,319415545,3270,3270,3270,3270,0
|
|
20230801,182300,319415545,3270,3270,3270,3270,0
|
|
20230801,182200,319415545,3270,3270,3270,3270,0
|
|
20230801,182100,319415545,3270,3270,3270,3270,0
|
|
20230801,182000,319415545,3270,3270,3270,3270,0
|
|
20230801,181900,319415545,3270,3270,3270,3270,0
|
|
20230801,181800,319415545,3270,3270,3270,3270,0
|
|
20230801,181700,319415545,3270,3270,3270,3270,0
|
|
20230801,181600,319415545,3270,3270,3270,3270,0
|
|
20230801,181500,319415545,3270,3270,3270,3270,0
|
|
20230801,181400,319415545,3270,3270,3270,3270,0
|
|
20230801,181300,319415545,3270,3270,3270,3270,0
|
|
20230801,181200,319415545,3270,3270,3270,3270,0
|
|
20230801,181100,319415545,3270,3270,3270,3270,0
|
|
20230801,181000,319415545,3270,3270,3270,3270,0
|
|
20230801,180900,319415545,3270,3270,3270,3270,0
|
|
20230801,180800,319415545,3270,3270,3270,3270,0
|
|
20230801,180700,319415545,3270,3270,3270,3270,0
|
|
20230801,180600,319415545,3270,3270,3270,3270,0
|
|
20230801,180500,319415545,3270,3270,3270,3270,0
|
|
20230801,180400,319415545,3270,3270,3270,3270,0
|
|
20230801,180300,319415545,3270,3270,3270,3270,0
|
|
20230801,180200,319415545,3270,3270,3270,3270,0
|
|
20230801,180100,319415545,3270,3270,3270,3270,0
|
|
20230801,180000,319415545,3270,3270,3270,3270,0
|
|
20230801,175900,319415545,3270,3270,3270,3270,0
|
|
20230801,175800,319415545,3270,3270,3270,3270,0
|
|
20230801,175700,319415545,3270,3270,3270,3270,0
|
|
20230801,175600,319415545,3270,3270,3270,3270,0
|
|
20230801,175500,319415545,3270,3270,3270,3270,2185
|
|
20230801,175400,319415545,3270,3270,3270,3270,0
|
|
20230801,175300,319415545,3270,3270,3270,3270,0
|
|
20230801,175200,319415545,3270,3270,3270,3270,0
|
|
20230801,175100,319415545,3270,3270,3270,3270,0
|
|
20230801,175000,319415545,3270,3270,3270,3270,0
|
|
20230801,174900,319415545,3270,3270,3270,3270,0
|
|
20230801,174800,319415545,3270,3270,3270,3270,0
|
|
20230801,174700,319415545,3270,3270,3270,3270,0
|
|
20230801,174600,319415545,3270,3270,3270,3270,0
|
|
20230801,174500,319415545,3270,3270,3270,3270,0
|
|
20230801,174400,319415545,3270,3270,3270,3270,0
|
|
20230801,174300,319415545,3270,3270,3270,3270,0
|
|
20230801,174200,319415545,3270,3270,3270,3270,0
|
|
20230801,174100,319415545,3270,3270,3270,3270,0
|
|
20230801,174000,319415545,3270,3270,3270,3270,0
|
|
20230801,173900,319415545,3270,3270,3270,3270,0
|
|
20230801,173800,319415545,3270,3270,3270,3270,0
|
|
20230801,173700,319415545,3270,3270,3270,3270,0
|
|
20230801,173600,319415545,3270,3270,3270,3270,0
|
|
20230801,173500,319415545,3270,3270,3270,3270,0
|
|
20230801,173400,319415545,3270,3270,3270,3270,0
|
|
20230801,173300,319415545,3270,3270,3270,3270,0
|
|
20230801,173200,319415545,3270,3270,3270,3270,0
|
|
20230801,173100,319415545,3270,3270,3270,3270,0
|
|
20230801,173000,319415545,3270,3270,3270,3270,0
|
|
20230801,172900,319415545,3270,3270,3270,3270,0
|
|
20230801,172800,319415545,3270,3270,3270,3270,0
|
|
20230801,172700,319415545,3270,3270,3270,3270,0
|
|
20230801,172600,319415545,3270,3270,3270,3270,0
|
|
20230801,172500,319415545,3270,3270,3270,3270,2185
|
|
20230801,172400,319415545,3270,3270,3270,3270,0
|
|
20230801,172300,319415545,3270,3270,3270,3270,0
|
|
20230801,172200,319415545,3270,3270,3270,3270,0
|
|
20230801,172100,319415545,3270,3270,3270,3270,0
|
|
20230801,172000,319415545,3270,3270,3270,3270,0
|
|
20230801,171900,319415545,3270,3270,3270,3270,0
|
|
20230801,171800,319415545,3270,3270,3270,3270,0
|
|
20230801,171700,319415545,3270,3270,3270,3270,0
|
|
20230801,171600,319415545,3270,3270,3270,3270,0
|
|
20230801,171500,319415545,3270,3270,3270,3270,0
|
|
20230801,171400,319415545,3270,3270,3270,3270,0
|
|
20230801,171300,319415545,3270,3270,3270,3270,0
|
|
20230801,171200,319415545,3270,3270,3270,3270,0
|
|
20230801,171100,319415545,3270,3270,3270,3270,0
|
|
20230801,171000,319415545,3270,3270,3270,3270,0
|
|
20230801,170900,319415545,3270,3270,3270,3270,0
|
|
20230801,170800,319415545,3270,3270,3270,3270,0
|
|
20230801,170700,319415545,3270,3270,3270,3270,0
|
|
20230801,170600,319415545,3270,3270,3270,3270,0
|
|
20230801,170500,319415545,3270,3270,3270,3270,0
|
|
20230801,170400,319415545,3270,3270,3270,3270,0
|
|
20230801,170300,319415545,3270,3270,3270,3270,0
|
|
20230801,170200,319415545,3270,3270,3270,3270,0
|
|
20230801,170100,319415545,3270,3270,3270,3270,0
|
|
20230801,170000,319415545,3270,3270,3270,3270,0
|
|
20230801,165900,319415545,3270,3270,3270,3270,0
|
|
20230801,165800,319415545,3270,3270,3270,3270,0
|
|
20230801,165700,319415545,3270,3270,3270,3270,0
|
|
20230801,165600,319415545,3270,3270,3270,3270,0
|
|
20230801,165500,319415545,3270,3270,3270,3270,2185
|
|
20230801,165400,319415545,3270,3270,3270,3270,0
|
|
20230801,165300,319415545,3270,3270,3270,3270,0
|
|
20230801,165200,319415545,3270,3270,3270,3270,0
|
|
20230801,165100,319415545,3270,3270,3270,3270,0
|
|
20230801,165000,319415545,3270,3270,3270,3270,0
|
|
20230801,164900,319415545,3270,3270,3270,3270,0
|
|
20230801,164800,319415545,3270,3270,3270,3270,0
|
|
20230801,164700,319415545,3270,3270,3270,3270,0
|
|
20230801,164600,319415545,3270,3270,3270,3270,0
|
|
20230801,164500,319415545,3270,3270,3270,3270,0
|
|
20230801,164400,319415545,3270,3270,3270,3270,0
|
|
20230801,164300,319415545,3270,3270,3270,3270,0
|
|
20230801,164200,319415545,3270,3270,3270,3270,0
|
|
20230801,164100,319415545,3270,3270,3270,3270,0
|
|
20230801,164000,319415545,3270,3270,3270,3270,0
|
|
20230801,163900,319415545,3270,3270,3270,3270,0
|
|
20230801,163800,319415545,3270,3270,3270,3270,0
|
|
20230801,163700,319415545,3270,3270,3270,3270,0
|
|
20230801,163600,319415545,3270,3270,3270,3270,0
|
|
20230801,163500,319415545,3270,3270,3270,3270,0
|
|
20230801,163400,319415545,3270,3270,3270,3270,0
|
|
20230801,163300,319415545,3270,3270,3270,3270,0
|
|
20230801,163200,319415545,3270,3270,3270,3270,0
|
|
20230801,163100,319415545,3270,3270,3270,3270,0
|
|
20230801,163000,319415545,3270,3270,3270,3270,0
|
|
20230801,162900,319415545,3270,3270,3270,3270,0
|
|
20230801,162800,319415545,3270,3270,3270,3270,0
|
|
20230801,162700,319415545,3270,3270,3270,3270,0
|
|
20230801,162600,319415545,3270,3270,3270,3270,0
|
|
20230801,162500,319415545,3270,3270,3270,3270,2185
|
|
20230801,162400,319415545,3270,3270,3270,3270,0
|
|
20230801,162300,319415545,3270,3270,3270,3270,0
|
|
20230801,162200,319415545,3270,3270,3270,3270,0
|
|
20230801,162100,319415545,3270,3270,3270,3270,0
|
|
20230801,162000,319415545,3270,3270,3270,3270,0
|
|
20230801,161900,319415545,3270,3270,3270,3270,0
|
|
20230801,161800,319415545,3270,3270,3270,3270,0
|
|
20230801,161700,319415545,3270,3270,3270,3270,0
|
|
20230801,161600,319415545,3270,3270,3270,3270,0
|
|
20230801,161500,319415545,3270,3270,3270,3270,0
|
|
20230801,161400,319415545,3270,3270,3270,3270,0
|
|
20230801,161300,319415545,3270,3270,3270,3270,0
|
|
20230801,161200,319415545,3270,3270,3270,3270,0
|
|
20230801,161100,319415545,3270,3270,3270,3270,0
|
|
20230801,161000,319415545,3270,3270,3270,3270,0
|
|
20230801,160900,319415545,3270,3270,3270,3270,0
|
|
20230801,160800,319415545,3270,3270,3270,3270,0
|
|
20230801,160700,319415545,3270,3270,3270,3270,0
|
|
20230801,160600,319415545,3270,3270,3270,3270,0
|
|
20230801,160500,319415545,3270,3270,3270,3270,0
|
|
20230801,160400,319415545,3270,3270,3270,3270,0
|
|
20230801,160300,319415545,3270,3270,3270,3270,0
|
|
20230801,160200,319415545,3270,3270,3270,3270,0
|
|
20230801,160100,319415545,3270,3270,3270,3270,0
|
|
20230801,160000,319415545,3270,3270,3270,3270,0
|
|
20230801,155900,319415545,3270,3270,3270,3270,0
|
|
20230801,155800,319415545,3270,3270,3270,3270,0
|
|
20230801,155700,319415545,3270,3270,3270,3270,0
|
|
20230801,155600,319415545,3270,3270,3270,3270,0
|
|
20230801,155500,319415545,3270,3270,3270,3270,2185
|
|
20230801,155400,319415545,3270,3270,3270,3270,0
|
|
20230801,155300,319415545,3270,3270,3270,3270,0
|
|
20230801,155200,319415545,3270,3270,3270,3270,0
|
|
20230801,155100,319415545,3270,3270,3270,3270,0
|
|
20230801,155000,319415545,3270,3270,3270,3270,0
|
|
20230801,154900,319415545,3270,3270,3270,3270,0
|
|
20230801,154800,319415545,3270,3270,3270,3270,0
|
|
20230801,154700,319415545,3270,3270,3270,3270,0
|
|
20230801,154600,319415545,3270,3270,3270,3270,0
|
|
20230801,154500,319415545,3270,3270,3270,3270,0
|
|
20230801,154400,319415545,3270,3270,3270,3270,0
|
|
20230801,154300,319415545,3270,3270,3270,3270,0
|
|
20230801,154200,319415545,3270,3270,3270,3270,0
|
|
20230801,154100,319415545,3270,3270,3270,3270,0
|
|
20230801,154000,319415545,3270,3270,3270,3270,0
|
|
20230801,153900,319415545,3270,3270,3270,3270,0
|
|
20230801,153800,319415545,3270,3270,3270,3270,0
|
|
20230801,153700,319415545,3270,3270,3270,3270,0
|
|
20230801,153600,319415545,3270,3270,3270,3270,0
|
|
20230801,153500,319415545,3270,3270,3270,3270,0
|
|
20230801,153400,319415545,3270,3270,3270,3270,0
|
|
20230801,153300,319415545,3270,3270,3270,3270,0
|
|
20230801,153200,319415545,3270,3270,3270,3270,0
|
|
20230801,153100,319415545,3270,3270,3270,3270,0
|
|
20230801,153000,319415545,3270,3270,3270,3270,2185
|
|
20230801,152900,312270595,3265,3265,3265,3265,0
|
|
20230801,152800,312270595,3265,3265,3265,3265,0
|
|
20230801,152700,312270595,3265,3265,3265,3265,0
|
|
20230801,152600,312270595,3265,3265,3265,3265,0
|
|
20230801,152500,312270595,3265,3265,3265,3265,0
|
|
20230801,152400,312270595,3265,3265,3265,3265,0
|
|
20230801,152300,312270595,3265,3265,3265,3265,0
|
|
20230801,152200,312270595,3265,3265,3265,3265,0
|
|
20230801,152100,312270595,3265,3265,3265,3265,0
|
|
20230801,152000,312270595,3265,3265,3265,3265,0
|
|
20230801,151900,312270595,3265,3265,3265,3265,1
|
|
20230801,151800,312267330,3260,3265,3265,3260,396
|
|
20230801,151700,310975245,3265,3265,3265,3265,2
|
|
20230801,151600,310968715,3265,3265,3265,3265,4
|
|
20230801,151500,310955655,3260,3260,3260,3260,250
|
|
20230801,151400,310140655,3265,3265,3265,3265,0
|
|
20230801,151300,310140655,3265,3265,3265,3265,106
|
|
20230801,151200,309794565,3265,3265,3265,3265,151
|
|
20230801,151100,309301550,3265,3265,3265,3265,849
|
|
20230801,151000,306529565,3270,3270,3270,3270,120
|
|
20230801,150900,306137165,3270,3270,3270,3270,0
|
|
20230801,150800,306137165,3270,3265,3270,3265,1166
|
|
20230801,150700,302329965,3265,3260,3265,3260,900
|
|
20230801,150600,299394770,3260,3260,3260,3260,43
|
|
20230801,150500,299254590,3260,3260,3260,3260,200
|
|
20230801,150400,298602590,3260,3255,3260,3255,52
|
|
20230801,150300,298433325,3265,3265,3265,3265,0
|
|
20230801,150200,298433325,3265,3265,3265,3265,0
|
|
20230801,150100,298433325,3265,3265,3265,3265,5
|
|
20230801,150000,298417000,3265,3265,3265,3265,30
|
|
20230801,145900,298319050,3265,3265,3265,3265,0
|
|
20230801,145800,298319050,3265,3265,3265,3265,0
|
|
20230801,145700,298319050,3265,3265,3265,3265,2
|
|
20230801,145600,298312520,3255,3255,3255,3255,0
|
|
20230801,145500,298312520,3255,3255,3255,3255,0
|
|
20230801,145400,298312520,3255,3255,3255,3255,9
|
|
20230801,145300,298283225,3265,3265,3265,3265,0
|
|
20230801,145200,298283225,3265,3265,3265,3265,102
|
|
20230801,145100,297950195,3260,3255,3260,3255,6548
|
|
20230801,145000,276619415,3255,3255,3255,3255,0
|
|
20230801,144900,276619415,3255,3255,3255,3255,0
|
|
20230801,144800,276619415,3255,3255,3255,3255,1100
|
|
20230801,144700,273038915,3265,3265,3265,3265,0
|
|
20230801,144600,273038915,3265,3265,3265,3265,5
|
|
20230801,144500,273022590,3260,3260,3260,3260,1300
|
|
20230801,144400,268784590,3260,3260,3260,3260,141
|
|
20230801,144300,268324930,3260,3260,3260,3260,155
|
|
20230801,144200,267819630,3260,3260,3260,3260,4
|
|
20230801,144100,267806590,3265,3260,3265,3260,152
|
|
20230801,144000,267311060,3265,3260,3265,3260,491
|
|
20230801,143900,265710395,3255,3255,3255,3255,100
|
|
20230801,143800,265384895,3255,3260,3260,3255,40
|
|
20230801,143700,265254545,3260,3260,3260,3260,0
|
|
20230801,143600,265254545,3260,3260,3260,3260,0
|
|
20230801,143500,265254545,3260,3260,3260,3260,0
|
|
20230801,143400,265254545,3260,3260,3260,3260,0
|
|
20230801,143300,265254545,3260,3260,3260,3260,0
|
|
20230801,143200,265254545,3260,3260,3260,3260,0
|
|
20230801,143100,265254545,3260,3260,3260,3260,0
|
|
20230801,143000,265254545,3260,3260,3260,3260,0
|
|
20230801,142900,265254545,3260,3260,3260,3260,0
|
|
20230801,142800,265254545,3260,3260,3260,3250,16
|
|
20230801,142700,265202405,3245,3255,3260,3245,1278
|
|
20230801,142600,261049060,3255,3260,3260,3255,347
|
|
20230801,142500,259919325,3255,3255,3260,3255,39
|
|
20230801,142400,259792370,3260,3260,3260,3260,0
|
|
20230801,142300,259792370,3260,3260,3260,3260,0
|
|
20230801,142200,259792370,3260,3260,3260,3260,0
|
|
20230801,142100,259792370,3260,3260,3260,3260,0
|
|
20230801,142000,259792370,3260,3260,3260,3260,5
|
|
20230801,141900,259776070,3265,3265,3265,3265,0
|
|
20230801,141800,259776070,3265,3265,3265,3265,0
|
|
20230801,141700,259776070,3265,3265,3265,3265,0
|
|
20230801,141600,259776070,3265,3265,3265,3265,0
|
|
20230801,141500,259776070,3265,3255,3265,3255,819
|
|
20230801,141400,257107115,3255,3250,3255,3250,2391
|
|
20230801,141300,249324485,3255,3255,3255,3255,0
|
|
20230801,141200,249324485,3255,3250,3255,3250,301
|
|
20230801,141100,248346230,3255,3255,3255,3255,0
|
|
20230801,141000,248346230,3255,3255,3255,3255,300
|
|
20230801,140900,247369730,3255,3255,3255,3255,0
|
|
20230801,140800,247369730,3255,3255,3255,3255,1
|
|
20230801,140700,247366475,3250,3255,3255,3250,702
|
|
20230801,140600,245084965,3250,3250,3250,3250,2
|
|
20230801,140500,245078465,3250,3250,3250,3250,300
|
|
20230801,140400,244103465,3255,3245,3255,3245,4
|
|
20230801,140300,244090475,3245,3245,3245,3245,85
|
|
20230801,140200,243814650,3255,3255,3255,3255,0
|
|
20230801,140100,243814650,3255,3255,3255,3255,0
|
|
20230801,140000,243814650,3255,3255,3255,3255,0
|
|
20230801,135900,243814650,3255,3255,3255,3255,0
|
|
20230801,135800,243814650,3255,3255,3255,3255,1
|
|
20230801,135700,243811395,3245,3245,3245,3245,505
|
|
20230801,135600,242172670,3255,3255,3255,3255,0
|
|
20230801,135500,242172670,3255,3255,3255,3255,0
|
|
20230801,135400,242172670,3255,3255,3255,3255,0
|
|
20230801,135300,242172670,3255,3255,3255,3255,307
|
|
20230801,135200,241173385,3255,3255,3255,3255,0
|
|
20230801,135100,241173385,3255,3255,3255,3255,0
|
|
20230801,135000,241173385,3255,3255,3255,3255,0
|
|
20230801,134900,241173385,3255,3250,3255,3250,2
|
|
20230801,134800,241166880,3250,3245,3250,3245,523
|
|
20230801,134700,239469285,3245,3250,3250,3245,110
|
|
20230801,134600,239112290,3255,3255,3255,3255,20
|
|
20230801,134500,239047190,3255,3255,3255,3255,0
|
|
20230801,134400,239047190,3255,3255,3255,3255,0
|
|
20230801,134300,239047190,3255,3255,3255,3255,1
|
|
20230801,134200,239043935,3250,3250,3250,3250,0
|
|
20230801,134100,239043935,3250,3245,3250,3245,12
|
|
20230801,134000,239004940,3255,3255,3255,3255,0
|
|
20230801,133900,239004940,3255,3245,3255,3245,34
|
|
20230801,133800,238894485,3255,3250,3255,3250,288
|
|
20230801,133700,237958480,3255,3255,3255,3255,0
|
|
20230801,133600,237958480,3255,3255,3255,3255,350
|
|
20230801,133500,236819230,3255,3250,3255,3250,500
|
|
20230801,133400,235192730,3255,3255,3255,3255,500
|
|
20230801,133300,233565230,3255,3255,3255,3255,0
|
|
20230801,133200,233565230,3255,3250,3255,3250,101
|
|
20230801,133100,233236975,3250,3250,3250,3250,235
|
|
20230801,133000,232473225,3250,3250,3250,3250,735
|
|
20230801,132900,230084475,3255,3250,3255,3250,45
|
|
20230801,132800,229938215,3250,3250,3250,3250,216
|
|
20230801,132700,229236215,3250,3255,3255,3250,135
|
|
20230801,132600,228796810,3255,3255,3255,3255,0
|
|
20230801,132500,228796810,3255,3255,3255,3255,1
|
|
20230801,132400,228793555,3260,3260,3260,3260,0
|
|
20230801,132300,228793555,3260,3260,3260,3260,0
|
|
20230801,132200,228793555,3260,3260,3260,3260,501
|
|
20230801,132100,227160295,3255,3255,3255,3255,1
|
|
20230801,132000,227157040,3255,3260,3260,3255,42
|
|
20230801,131900,227020125,3260,3260,3260,3260,0
|
|
20230801,131800,227020125,3260,3260,3260,3260,0
|
|
20230801,131700,227020125,3260,3260,3260,3260,0
|
|
20230801,131600,227020125,3260,3260,3260,3260,0
|
|
20230801,131500,227020125,3260,3260,3260,3260,1
|
|
20230801,131400,227016865,3245,3255,3255,3245,1170
|
|
20230801,131300,223218395,3260,3260,3260,3260,0
|
|
20230801,131200,223218395,3260,3260,3260,3260,50
|
|
20230801,131100,223055395,3260,3260,3260,3260,1
|
|
20230801,131000,223052135,3265,3265,3265,3265,0
|
|
20230801,130900,223052135,3265,3265,3265,3265,0
|
|
20230801,130800,223052135,3265,3265,3265,3265,0
|
|
20230801,130700,223052135,3265,3265,3265,3265,0
|
|
20230801,130600,223052135,3265,3265,3265,3265,0
|
|
20230801,130500,223052135,3265,3265,3265,3265,0
|
|
20230801,130400,223052135,3265,3265,3265,3265,0
|
|
20230801,130300,223052135,3265,3260,3265,3260,3
|
|
20230801,130200,223042350,3260,3260,3260,3260,0
|
|
20230801,130100,223042350,3260,3260,3260,3260,98
|
|
20230801,130000,222722870,3260,3260,3260,3260,0
|
|
20230801,125900,222722870,3260,3260,3260,3260,500
|
|
20230801,125800,221092870,3265,3265,3265,3265,1
|
|
20230801,125700,221089605,3270,3270,3270,3270,1
|
|
20230801,125600,221086335,3270,3270,3270,3270,0
|
|
20230801,125500,221086335,3270,3270,3270,3270,1
|
|
20230801,125400,221083065,3255,3255,3255,3255,0
|
|
20230801,125300,221083065,3255,3265,3265,3255,50
|
|
20230801,125200,220920115,3270,3270,3270,3270,92
|
|
20230801,125100,220619275,3265,3265,3265,3265,80
|
|
20230801,125000,220358075,3265,3265,3265,3265,38
|
|
20230801,124900,220234005,3265,3265,3265,3265,82
|
|
20230801,124800,219966275,3265,3265,3265,3265,200
|
|
20230801,124700,219313275,3270,3270,3270,3270,0
|
|
20230801,124600,219313275,3270,3270,3270,3270,0
|
|
20230801,124500,219313275,3270,3270,3270,3270,1
|
|
20230801,124400,219310005,3255,3270,3270,3255,2
|
|
20230801,124300,219303480,3255,3255,3255,3255,0
|
|
20230801,124200,219303480,3255,3260,3260,3255,189
|
|
20230801,124100,218687785,3270,3270,3270,3270,0
|
|
20230801,124000,218687785,3270,3270,3270,3270,0
|
|
20230801,123900,218687785,3270,3270,3270,3270,20
|
|
20230801,123800,218622385,3275,3275,3275,3275,0
|
|
20230801,123700,218622385,3275,3275,3275,3275,0
|
|
20230801,123600,218622385,3275,3275,3275,3275,0
|
|
20230801,123500,218622385,3275,3260,3275,3260,2001
|
|
20230801,123400,212088810,3255,3250,3260,3250,3
|
|
20230801,123300,212079045,3260,3260,3260,3260,0
|
|
20230801,123200,212079045,3260,3260,3260,3260,0
|
|
20230801,123100,212079045,3260,3260,3260,3260,0
|
|
20230801,123000,212079045,3260,3260,3260,3260,0
|
|
20230801,122900,212079045,3260,3260,3260,3260,5
|
|
20230801,122800,212062745,3260,3260,3260,3260,100
|
|
20230801,122700,211736745,3260,3255,3260,3250,206
|
|
20230801,122600,211067210,3255,3255,3255,3255,0
|
|
20230801,122500,211067210,3255,3250,3255,3250,3193
|
|
20230801,122400,200689215,3255,3255,3255,3255,0
|
|
20230801,122300,200689215,3255,3255,3255,3255,1
|
|
20230801,122200,200685960,3260,3260,3260,3260,0
|
|
20230801,122100,200685960,3260,3260,3260,3260,0
|
|
20230801,122000,200685960,3260,3260,3260,3260,0
|
|
20230801,121900,200685960,3260,3260,3260,3260,0
|
|
20230801,121800,200685960,3260,3260,3260,3260,1
|
|
20230801,121700,200682700,3255,3255,3255,3255,0
|
|
20230801,121600,200682700,3255,3255,3255,3255,0
|
|
20230801,121500,200682700,3255,3255,3255,3255,500
|
|
20230801,121400,199055200,3260,3260,3260,3260,0
|
|
20230801,121300,199055200,3260,3260,3260,3260,0
|
|
20230801,121200,199055200,3260,3260,3260,3260,2
|
|
20230801,121100,199048680,3260,3260,3260,3260,0
|
|
20230801,121000,199048680,3260,3260,3260,3260,0
|
|
20230801,120900,199048680,3260,3260,3260,3260,35
|
|
20230801,120800,198934580,3260,3260,3260,3260,2
|
|
20230801,120700,198928060,3260,3260,3260,3260,0
|
|
20230801,120600,198928060,3260,3260,3260,3260,0
|
|
20230801,120500,198928060,3260,3260,3260,3260,0
|
|
20230801,120400,198928060,3260,3260,3260,3260,20
|
|
20230801,120300,198862860,3260,3260,3260,3260,0
|
|
20230801,120200,198862860,3260,3260,3260,3260,0
|
|
20230801,120100,198862860,3260,3260,3260,3260,0
|
|
20230801,120000,198862860,3260,3260,3260,3260,0
|
|
20230801,115900,198862860,3260,3260,3260,3260,0
|
|
20230801,115800,198862860,3260,3260,3260,3260,5
|
|
20230801,115700,198846560,3255,3255,3255,3255,0
|
|
20230801,115600,198846560,3255,3255,3255,3255,10
|
|
20230801,115500,198814010,3255,3255,3255,3255,0
|
|
20230801,115400,198814010,3255,3255,3255,3255,0
|
|
20230801,115300,198814010,3255,3255,3255,3255,601
|
|
20230801,115200,196857755,3265,3265,3265,3265,0
|
|
20230801,115100,196857755,3265,3265,3265,3265,0
|
|
20230801,115000,196857755,3265,3265,3265,3265,16
|
|
20230801,114900,196805515,3265,3265,3265,3265,100
|
|
20230801,114800,196479015,3260,3260,3260,3260,0
|
|
20230801,114700,196479015,3260,3260,3260,3260,105
|
|
20230801,114600,196136715,3265,3265,3265,3265,1
|
|
20230801,114500,196133450,3270,3270,3270,3270,200
|
|
20230801,114400,195479450,3270,3270,3270,3270,0
|
|
20230801,114300,195479450,3270,3270,3270,3260,851
|
|
20230801,114200,192700930,3260,3260,3260,3260,0
|
|
20230801,114100,192700930,3260,3260,3260,3260,0
|
|
20230801,114000,192700930,3260,3260,3260,3260,1300
|
|
20230801,113900,188462930,3270,3270,3270,3270,0
|
|
20230801,113800,188462930,3270,3270,3275,3270,5
|
|
20230801,113700,188446570,3275,3265,3275,3255,2239
|
|
20230801,113600,181129965,3265,3265,3265,3265,93
|
|
20230801,113500,180826320,3265,3265,3265,3265,0
|
|
20230801,113400,180826320,3265,3265,3265,3265,0
|
|
20230801,113300,180826320,3265,3265,3265,3265,0
|
|
20230801,113200,180826320,3265,3265,3265,3265,0
|
|
20230801,113100,180826320,3265,3265,3265,3265,0
|
|
20230801,113000,180826320,3265,3265,3265,3265,0
|
|
20230801,112900,180826320,3265,3260,3265,3260,3
|
|
20230801,112800,180816535,3260,3245,3260,3245,509
|
|
20230801,112700,179157495,3245,3260,3260,3245,810
|
|
20230801,112600,176528895,3260,3260,3260,3260,0
|
|
20230801,112500,176528895,3260,3260,3260,3260,0
|
|
20230801,112400,176528895,3260,3260,3260,3260,0
|
|
20230801,112300,176528895,3260,3260,3260,3260,0
|
|
20230801,112200,176528895,3260,3260,3260,3260,0
|
|
20230801,112100,176528895,3260,3260,3260,3260,1
|
|
20230801,112000,176525635,3245,3245,3245,3245,0
|
|
20230801,111900,176525635,3245,3245,3245,3245,510
|
|
20230801,111800,174870685,3265,3265,3265,3265,0
|
|
20230801,111700,174870685,3265,3265,3265,3265,0
|
|
20230801,111600,174870685,3265,3265,3265,3265,0
|
|
20230801,111500,174870685,3265,3265,3265,3265,0
|
|
20230801,111400,174870685,3265,3265,3265,3265,5
|
|
20230801,111300,174854360,3265,3255,3265,3245,3060
|
|
20230801,111200,164924580,3250,3255,3255,3250,2673
|
|
20230801,111100,156237320,3265,3265,3265,3265,46
|
|
20230801,111000,156087130,3265,3265,3265,3265,0
|
|
20230801,110900,156087130,3265,3265,3265,3265,0
|
|
20230801,110800,156087130,3265,3265,3265,3265,701
|
|
20230801,110700,153798365,3250,3250,3250,3250,1000
|
|
20230801,110600,150548365,3250,3250,3250,3250,0
|
|
20230801,110500,150548365,3250,3250,3250,3250,45
|
|
20230801,110400,150402115,3250,3250,3250,3250,0
|
|
20230801,110300,150402115,3250,3250,3250,3250,300
|
|
20230801,110200,149427115,3265,3265,3265,3265,98
|
|
20230801,110100,149107145,3265,3265,3265,3265,0
|
|
20230801,110000,149107145,3265,3265,3265,3265,1
|
|
20230801,105900,149103880,3265,3265,3265,3265,0
|
|
20230801,105800,149103880,3265,3265,3265,3265,300
|
|
20230801,105700,148124380,3270,3270,3270,3270,0
|
|
20230801,105600,148124380,3270,3270,3270,3270,0
|
|
20230801,105500,148124380,3270,3270,3270,3270,0
|
|
20230801,105400,148124380,3270,3270,3270,3270,0
|
|
20230801,105300,148124380,3270,3270,3270,3270,0
|
|
20230801,105200,148124380,3270,3270,3270,3270,0
|
|
20230801,105100,148124380,3270,3270,3270,3270,0
|
|
20230801,105000,148124380,3270,3270,3270,3270,1
|
|
20230801,104900,148121110,3245,3250,3250,3245,74
|
|
20230801,104800,147880660,3265,3265,3265,3265,0
|
|
20230801,104700,147880660,3265,3265,3265,3265,0
|
|
20230801,104600,147880660,3265,3265,3265,3265,231
|
|
20230801,104500,147126445,3265,3255,3265,3240,1749
|
|
20230801,104400,141446865,3260,3255,3260,3255,581
|
|
20230801,104300,139552850,3255,3255,3255,3255,0
|
|
20230801,104200,139552850,3255,3255,3255,3255,1
|
|
20230801,104100,139549595,3255,3260,3260,3255,290
|
|
20230801,104000,138605145,3260,3260,3260,3260,349
|
|
20230801,103900,137467405,3270,3270,3270,3270,0
|
|
20230801,103800,137467405,3270,3270,3270,3270,350
|
|
20230801,103700,136322905,3270,3265,3270,3260,87
|
|
20230801,103600,136038835,3265,3265,3265,3265,0
|
|
20230801,103500,136038835,3265,3265,3265,3265,2
|
|
20230801,103400,136032305,3265,3265,3265,3265,0
|
|
20230801,103300,136032305,3265,3265,3265,3265,0
|
|
20230801,103200,136032305,3265,3265,3265,3265,92
|
|
20230801,103100,135731925,3265,3255,3265,3255,180
|
|
20230801,103000,135145285,3255,3255,3255,3255,40
|
|
20230801,102900,135015085,3250,3255,3255,3250,643
|
|
20230801,102800,132925305,3250,3250,3250,3250,0
|
|
20230801,102700,132925305,3250,3250,3250,3250,100
|
|
20230801,102600,132600305,3250,3250,3250,3250,60
|
|
20230801,102500,132405305,3250,3245,3250,3245,1202
|
|
20230801,102400,128499100,3245,3245,3245,3245,0
|
|
20230801,102300,128499100,3245,3245,3245,3245,30
|
|
20230801,102200,128401750,3245,3245,3245,3245,1
|
|
20230801,102100,128398505,3250,3250,3250,3250,0
|
|
20230801,102000,128398505,3250,3250,3250,3250,2
|
|
20230801,101900,128392005,3235,3235,3235,3235,0
|
|
20230801,101800,128392005,3235,3240,3240,3235,218
|
|
20230801,101700,127685690,3230,3230,3230,3230,0
|
|
20230801,101600,127685690,3230,3230,3230,3230,0
|
|
20230801,101500,127685690,3230,3230,3230,3230,150
|
|
20230801,101400,127201190,3230,3230,3230,3230,0
|
|
20230801,101300,127201190,3230,3230,3230,3230,0
|
|
20230801,101200,127201190,3230,3230,3230,3230,0
|
|
20230801,101100,127201190,3230,3230,3230,3230,0
|
|
20230801,101000,127201190,3230,3230,3230,3230,1
|
|
20230801,100900,127197960,3230,3245,3245,3230,4734
|
|
20230801,100800,111883955,3245,3245,3245,3245,0
|
|
20230801,100700,111883955,3245,3245,3245,3245,0
|
|
20230801,100600,111883955,3245,3245,3245,3240,473
|
|
20230801,100500,110349675,3255,3255,3255,3255,0
|
|
20230801,100400,110349675,3255,3255,3255,3255,0
|
|
20230801,100300,110349675,3255,3255,3255,3255,0
|
|
20230801,100200,110349675,3255,3255,3255,3255,0
|
|
20230801,100100,110349675,3255,3255,3255,3255,101
|
|
20230801,100000,110020920,3260,3250,3260,3240,3651
|
|
20230801,095900,98183650,3250,3250,3260,3250,402
|
|
20230801,095800,96877140,3260,3260,3260,3260,2
|
|
20230801,095700,96870620,3240,3250,3250,3240,2126
|
|
20230801,095600,89979435,3250,3250,3250,3250,139
|
|
20230801,095500,89527685,3250,3250,3250,3250,32
|
|
20230801,095400,89423685,3250,3250,3250,3250,0
|
|
20230801,095300,89423685,3250,3250,3250,3250,15
|
|
20230801,095200,89374935,3250,3250,3250,3250,0
|
|
20230801,095100,89374935,3250,3250,3250,3250,0
|
|
20230801,095000,89374935,3250,3250,3250,3250,463
|
|
20230801,094900,87870185,3250,3250,3250,3250,0
|
|
20230801,094800,87870185,3250,3250,3250,3250,180
|
|
20230801,094700,87285185,3255,3260,3260,3255,320
|
|
20230801,094600,86243580,3260,3260,3260,3260,500
|
|
20230801,094500,84613580,3270,3270,3270,3270,0
|
|
20230801,094400,84613580,3270,3270,3270,3270,4
|
|
20230801,094300,84600500,3255,3255,3255,3255,500
|
|
20230801,094200,82973000,3270,3270,3280,3270,1520
|
|
20230801,094100,77997390,3270,3250,3270,3250,4548
|
|
20230801,094000,63192880,3250,3250,3250,3250,124
|
|
20230801,093900,62789880,3245,3245,3245,3245,400
|
|
20230801,093800,61491880,3250,3250,3250,3250,3
|
|
20230801,093700,61482130,3250,3250,3250,3250,50
|
|
20230801,093600,61319630,3250,3250,3250,3250,12
|
|
20230801,093500,61280630,3235,3250,3250,3235,2901
|
|
20230801,093400,51873910,3250,3255,3255,3250,123
|
|
20230801,093300,51474080,3265,3265,3265,3265,0
|
|
20230801,093200,51474080,3265,3265,3265,3265,0
|
|
20230801,093100,51474080,3265,3265,3265,3265,633
|
|
20230801,093000,49407335,3265,3265,3265,3265,425
|
|
20230801,092900,48019710,3265,3265,3265,3265,10
|
|
20230801,092800,47987060,3260,3260,3260,3260,0
|
|
20230801,092700,47987060,3260,3255,3260,3255,400
|
|
20230801,092600,46684560,3250,3255,3255,3250,765
|
|
20230801,092500,44198240,3255,3255,3255,3255,400
|
|
20230801,092400,42896240,3265,3265,3265,3255,2030
|
|
20230801,092300,36273290,3260,3255,3260,3255,1501
|
|
20230801,092200,31383030,3255,3255,3255,3255,0
|
|
20230801,092100,31383030,3255,3255,3255,3255,0
|
|
20230801,092000,31383030,3255,3255,3255,3255,1
|
|
20230801,091900,31379775,3235,3245,3245,3235,2689
|
|
20230801,091800,22667735,3245,3245,3245,3245,0
|
|
20230801,091700,22667735,3245,3245,3245,3245,385
|
|
20230801,091600,21418410,3245,3245,3245,3245,0
|
|
20230801,091500,21418410,3245,3245,3245,3245,307
|
|
20230801,091400,20422195,3250,3250,3250,3250,2291
|
|
20230801,091300,12976445,3260,3255,3260,3255,801
|
|
20230801,091200,10365695,3255,3255,3255,3255,100
|
|
20230801,091100,10040195,3255,3255,3255,3255,100
|
|
20230801,091000,9714695,3245,3245,3245,3245,0
|
|
20230801,090900,9714695,3245,3245,3245,3245,185
|
|
20230801,090800,9114370,3240,3245,3245,3240,783
|
|
20230801,090700,6576910,3245,3260,3260,3245,161
|
|
20230801,090600,6054375,3265,3265,3265,3265,0
|
|
20230801,090500,6054375,3265,3255,3265,3240,480
|
|
20230801,090400,4492565,3235,3235,3235,3235,0
|
|
20230801,090300,4492565,3235,3265,3265,3235,182
|
|
20230801,090200,3903710,3260,3250,3260,3250,672
|
|
20230801,090100,1718100,3250,3250,3250,3250,310
|
|
20230801,090000,710600,3230,3230,3230,3230,220
|