687 lines
33 KiB
CSV
687 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,202400,714092640,3320,3320,3320,3320,3531
|
|
20230802,202300,714092640,3320,3320,3320,3320,0
|
|
20230802,202200,714092640,3320,3320,3320,3320,0
|
|
20230802,202100,714092640,3320,3320,3320,3320,0
|
|
20230802,202000,714092640,3320,3320,3320,3320,0
|
|
20230802,201900,714092640,3320,3320,3320,3320,0
|
|
20230802,201800,714092640,3320,3320,3320,3320,0
|
|
20230802,201700,714092640,3320,3320,3320,3320,0
|
|
20230802,201600,714092640,3320,3320,3320,3320,0
|
|
20230802,201500,714092640,3320,3320,3320,3320,0
|
|
20230802,201400,714092640,3320,3320,3320,3320,0
|
|
20230802,201300,714092640,3320,3320,3320,3320,0
|
|
20230802,201200,714092640,3320,3320,3320,3320,0
|
|
20230802,201100,714092640,3320,3320,3320,3320,0
|
|
20230802,201000,714092640,3320,3320,3320,3320,0
|
|
20230802,200900,714092640,3320,3320,3320,3320,0
|
|
20230802,200800,714092640,3320,3320,3320,3320,0
|
|
20230802,200700,714092640,3320,3320,3320,3320,0
|
|
20230802,200600,714092640,3320,3320,3320,3320,0
|
|
20230802,200500,714092640,3320,3320,3320,3320,0
|
|
20230802,200400,714092640,3320,3320,3320,3320,0
|
|
20230802,200300,714092640,3320,3320,3320,3320,0
|
|
20230802,200200,714092640,3320,3320,3320,3320,0
|
|
20230802,200100,714092640,3320,3320,3320,3320,0
|
|
20230802,200000,714092640,3320,3320,3320,3320,0
|
|
20230802,195900,714092640,3320,3320,3320,3320,0
|
|
20230802,195800,714092640,3320,3320,3320,3320,0
|
|
20230802,195700,714092640,3320,3320,3320,3320,0
|
|
20230802,195600,714092640,3320,3320,3320,3320,0
|
|
20230802,195500,714092640,3320,3320,3320,3320,0
|
|
20230802,195400,714092640,3320,3320,3320,3320,3531
|
|
20230802,195300,714092640,3320,3320,3320,3320,0
|
|
20230802,195200,714092640,3320,3320,3320,3320,0
|
|
20230802,195100,714092640,3320,3320,3320,3320,0
|
|
20230802,195000,714092640,3320,3320,3320,3320,0
|
|
20230802,194900,714092640,3320,3320,3320,3320,0
|
|
20230802,194800,714092640,3320,3320,3320,3320,0
|
|
20230802,194700,714092640,3320,3320,3320,3320,0
|
|
20230802,194600,714092640,3320,3320,3320,3320,0
|
|
20230802,194500,714092640,3320,3320,3320,3320,0
|
|
20230802,194400,714092640,3320,3320,3320,3320,0
|
|
20230802,194300,714092640,3320,3320,3320,3320,0
|
|
20230802,194200,714092640,3320,3320,3320,3320,0
|
|
20230802,194100,714092640,3320,3320,3320,3320,0
|
|
20230802,194000,714092640,3320,3320,3320,3320,0
|
|
20230802,193900,714092640,3320,3320,3320,3320,0
|
|
20230802,193800,714092640,3320,3320,3320,3320,0
|
|
20230802,193700,714092640,3320,3320,3320,3320,0
|
|
20230802,193600,714092640,3320,3320,3320,3320,0
|
|
20230802,193500,714092640,3320,3320,3320,3320,0
|
|
20230802,193400,714092640,3320,3320,3320,3320,0
|
|
20230802,193300,714092640,3320,3320,3320,3320,0
|
|
20230802,193200,714092640,3320,3320,3320,3320,0
|
|
20230802,193100,714092640,3320,3320,3320,3320,0
|
|
20230802,193000,714092640,3320,3320,3320,3320,0
|
|
20230802,192900,714092640,3320,3320,3320,3320,0
|
|
20230802,192800,714092640,3320,3320,3320,3320,0
|
|
20230802,192700,714092640,3320,3320,3320,3320,0
|
|
20230802,192600,714092640,3320,3320,3320,3320,0
|
|
20230802,192500,714092640,3320,3320,3320,3320,0
|
|
20230802,192400,714092640,3320,3320,3320,3320,3531
|
|
20230802,192300,714092640,3320,3320,3320,3320,0
|
|
20230802,192200,714092640,3320,3320,3320,3320,0
|
|
20230802,192100,714092640,3320,3320,3320,3320,0
|
|
20230802,192000,714092640,3320,3320,3320,3320,0
|
|
20230802,191900,714092640,3320,3320,3320,3320,0
|
|
20230802,191800,714092640,3320,3320,3320,3320,0
|
|
20230802,191700,714092640,3320,3320,3320,3320,0
|
|
20230802,191600,714092640,3320,3320,3320,3320,0
|
|
20230802,191500,714092640,3320,3320,3320,3320,0
|
|
20230802,191400,714092640,3320,3320,3320,3320,0
|
|
20230802,191300,714092640,3320,3320,3320,3320,0
|
|
20230802,191200,714092640,3320,3320,3320,3320,0
|
|
20230802,191100,714092640,3320,3320,3320,3320,0
|
|
20230802,191000,714092640,3320,3320,3320,3320,0
|
|
20230802,190900,714092640,3320,3320,3320,3320,0
|
|
20230802,190800,714092640,3320,3320,3320,3320,0
|
|
20230802,190700,714092640,3320,3320,3320,3320,0
|
|
20230802,190600,714092640,3320,3320,3320,3320,0
|
|
20230802,190500,714092640,3320,3320,3320,3320,0
|
|
20230802,190400,714092640,3320,3320,3320,3320,0
|
|
20230802,190300,714092640,3320,3320,3320,3320,0
|
|
20230802,190200,714092640,3320,3320,3320,3320,0
|
|
20230802,190100,714092640,3320,3320,3320,3320,0
|
|
20230802,190000,714092640,3320,3320,3320,3320,0
|
|
20230802,185900,714092640,3320,3320,3320,3320,0
|
|
20230802,185800,714092640,3320,3320,3320,3320,0
|
|
20230802,185700,714092640,3320,3320,3320,3320,0
|
|
20230802,185600,714092640,3320,3320,3320,3320,0
|
|
20230802,185500,714092640,3320,3320,3320,3320,0
|
|
20230802,185400,714092640,3320,3320,3320,3320,3531
|
|
20230802,185300,714092640,3320,3320,3320,3320,0
|
|
20230802,185200,714092640,3320,3320,3320,3320,0
|
|
20230802,185100,714092640,3320,3320,3320,3320,0
|
|
20230802,185000,714092640,3320,3320,3320,3320,0
|
|
20230802,184900,714092640,3320,3320,3320,3320,0
|
|
20230802,184800,714092640,3320,3320,3320,3320,0
|
|
20230802,184700,714092640,3320,3320,3320,3320,0
|
|
20230802,184600,714092640,3320,3320,3320,3320,0
|
|
20230802,184500,714092640,3320,3320,3320,3320,0
|
|
20230802,184400,714092640,3320,3320,3320,3320,0
|
|
20230802,184300,714092640,3320,3320,3320,3320,0
|
|
20230802,184200,714092640,3320,3320,3320,3320,0
|
|
20230802,184100,714092640,3320,3320,3320,3320,0
|
|
20230802,184000,714092640,3320,3320,3320,3320,0
|
|
20230802,183900,714092640,3320,3320,3320,3320,0
|
|
20230802,183800,714092640,3320,3320,3320,3320,0
|
|
20230802,183700,714092640,3320,3320,3320,3320,0
|
|
20230802,183600,714092640,3320,3320,3320,3320,0
|
|
20230802,183500,714092640,3320,3320,3320,3320,0
|
|
20230802,183400,714092640,3320,3320,3320,3320,0
|
|
20230802,183300,714092640,3320,3320,3320,3320,0
|
|
20230802,183200,714092640,3320,3320,3320,3320,0
|
|
20230802,183100,714092640,3320,3320,3320,3320,0
|
|
20230802,183000,714092640,3320,3320,3320,3320,0
|
|
20230802,182900,714092640,3320,3320,3320,3320,0
|
|
20230802,182800,714092640,3320,3320,3320,3320,0
|
|
20230802,182700,714092640,3320,3320,3320,3320,0
|
|
20230802,182600,714092640,3320,3320,3320,3320,0
|
|
20230802,182500,714092640,3320,3320,3320,3320,0
|
|
20230802,182400,714092640,3320,3320,3320,3320,3531
|
|
20230802,182300,714092640,3320,3320,3320,3320,0
|
|
20230802,182200,714092640,3320,3320,3320,3320,0
|
|
20230802,182100,714092640,3320,3320,3320,3320,0
|
|
20230802,182000,714092640,3320,3320,3320,3320,0
|
|
20230802,181900,714092640,3320,3320,3320,3320,0
|
|
20230802,181800,714092640,3320,3320,3320,3320,0
|
|
20230802,181700,714092640,3320,3320,3320,3320,0
|
|
20230802,181600,714092640,3320,3320,3320,3320,0
|
|
20230802,181500,714092640,3320,3320,3320,3320,0
|
|
20230802,181400,714092640,3320,3320,3320,3320,0
|
|
20230802,181300,714092640,3320,3320,3320,3320,0
|
|
20230802,181200,714092640,3320,3320,3320,3320,0
|
|
20230802,181100,714092640,3320,3320,3320,3320,0
|
|
20230802,181000,714092640,3320,3320,3320,3320,0
|
|
20230802,180900,714092640,3320,3320,3320,3320,0
|
|
20230802,180800,714092640,3320,3320,3320,3320,0
|
|
20230802,180700,714092640,3320,3320,3320,3320,0
|
|
20230802,180600,714092640,3320,3320,3320,3320,0
|
|
20230802,180500,714092640,3320,3320,3320,3320,0
|
|
20230802,180400,714092640,3320,3320,3320,3320,0
|
|
20230802,180300,714092640,3320,3320,3320,3320,0
|
|
20230802,180200,714092640,3320,3320,3320,3320,0
|
|
20230802,180100,714092640,3320,3320,3320,3320,0
|
|
20230802,180000,714092640,3320,3320,3320,3320,0
|
|
20230802,175900,714092640,3320,3320,3320,3320,0
|
|
20230802,175800,714092640,3320,3320,3320,3320,0
|
|
20230802,175700,714092640,3320,3320,3320,3320,0
|
|
20230802,175600,714092640,3320,3320,3320,3320,0
|
|
20230802,175500,714092640,3320,3320,3320,3320,0
|
|
20230802,175400,714092640,3320,3320,3320,3320,3531
|
|
20230802,175300,714092640,3320,3320,3320,3320,0
|
|
20230802,175200,714092640,3320,3320,3320,3320,0
|
|
20230802,175100,714092640,3320,3320,3320,3320,0
|
|
20230802,175000,714092640,3320,3320,3320,3320,0
|
|
20230802,174900,714092640,3320,3320,3320,3320,0
|
|
20230802,174800,714092640,3320,3320,3320,3320,0
|
|
20230802,174700,714092640,3320,3320,3320,3320,0
|
|
20230802,174600,714092640,3320,3320,3320,3320,0
|
|
20230802,174500,714092640,3320,3320,3320,3320,0
|
|
20230802,174400,714092640,3320,3320,3320,3320,0
|
|
20230802,174300,714092640,3320,3320,3320,3320,0
|
|
20230802,174200,714092640,3320,3320,3320,3320,0
|
|
20230802,174100,714092640,3320,3320,3320,3320,0
|
|
20230802,174000,714092640,3320,3320,3320,3320,0
|
|
20230802,173900,714092640,3320,3320,3320,3320,0
|
|
20230802,173800,714092640,3320,3320,3320,3320,0
|
|
20230802,173700,714092640,3320,3320,3320,3320,0
|
|
20230802,173600,714092640,3320,3320,3320,3320,0
|
|
20230802,173500,714092640,3320,3320,3320,3320,0
|
|
20230802,173400,714092640,3320,3320,3320,3320,0
|
|
20230802,173300,714092640,3320,3320,3320,3320,0
|
|
20230802,173200,714092640,3320,3320,3320,3320,0
|
|
20230802,173100,714092640,3320,3320,3320,3320,0
|
|
20230802,173000,714092640,3320,3320,3320,3320,0
|
|
20230802,172900,714092640,3320,3320,3320,3320,0
|
|
20230802,172800,714092640,3320,3320,3320,3320,0
|
|
20230802,172700,714092640,3320,3320,3320,3320,0
|
|
20230802,172600,714092640,3320,3320,3320,3320,0
|
|
20230802,172500,714092640,3320,3320,3320,3320,0
|
|
20230802,172400,714092640,3320,3320,3320,3320,3531
|
|
20230802,172300,714092640,3320,3320,3320,3320,0
|
|
20230802,172200,714092640,3320,3320,3320,3320,0
|
|
20230802,172100,714092640,3320,3320,3320,3320,0
|
|
20230802,172000,714092640,3320,3320,3320,3320,0
|
|
20230802,171900,714092640,3320,3320,3320,3320,0
|
|
20230802,171800,714092640,3320,3320,3320,3320,0
|
|
20230802,171700,714092640,3320,3320,3320,3320,0
|
|
20230802,171600,714092640,3320,3320,3320,3320,0
|
|
20230802,171500,714092640,3320,3320,3320,3320,0
|
|
20230802,171400,714092640,3320,3320,3320,3320,0
|
|
20230802,171300,714092640,3320,3320,3320,3320,0
|
|
20230802,171200,714092640,3320,3320,3320,3320,0
|
|
20230802,171100,714092640,3320,3320,3320,3320,0
|
|
20230802,171000,714092640,3320,3320,3320,3320,0
|
|
20230802,170900,714092640,3320,3320,3320,3320,0
|
|
20230802,170800,714092640,3320,3320,3320,3320,0
|
|
20230802,170700,714092640,3320,3320,3320,3320,0
|
|
20230802,170600,714092640,3320,3320,3320,3320,0
|
|
20230802,170500,714092640,3320,3320,3320,3320,0
|
|
20230802,170400,714092640,3320,3320,3320,3320,0
|
|
20230802,170300,714092640,3320,3320,3320,3320,0
|
|
20230802,170200,714092640,3320,3320,3320,3320,0
|
|
20230802,170100,714092640,3320,3320,3320,3320,0
|
|
20230802,170000,714092640,3320,3320,3320,3320,0
|
|
20230802,165900,714092640,3320,3320,3320,3320,0
|
|
20230802,165800,714092640,3320,3320,3320,3320,0
|
|
20230802,165700,714092640,3320,3320,3320,3320,0
|
|
20230802,165600,714092640,3320,3320,3320,3320,0
|
|
20230802,165500,714092640,3320,3320,3320,3320,0
|
|
20230802,165400,714092640,3320,3320,3320,3320,3531
|
|
20230802,165300,714092640,3320,3320,3320,3320,0
|
|
20230802,165200,714092640,3320,3320,3320,3320,0
|
|
20230802,165100,714092640,3320,3320,3320,3320,0
|
|
20230802,165000,714092640,3320,3320,3320,3320,0
|
|
20230802,164900,714092640,3320,3320,3320,3320,0
|
|
20230802,164800,714092640,3320,3320,3320,3320,0
|
|
20230802,164700,714092640,3320,3320,3320,3320,0
|
|
20230802,164600,714092640,3320,3320,3320,3320,0
|
|
20230802,164500,714092640,3320,3320,3320,3320,0
|
|
20230802,164400,714092640,3320,3320,3320,3320,0
|
|
20230802,164300,714092640,3320,3320,3320,3320,0
|
|
20230802,164200,714092640,3320,3320,3320,3320,0
|
|
20230802,164100,714092640,3320,3320,3320,3320,0
|
|
20230802,164000,714092640,3320,3320,3320,3320,0
|
|
20230802,163900,714092640,3320,3320,3320,3320,0
|
|
20230802,163800,714092640,3320,3320,3320,3320,0
|
|
20230802,163700,714092640,3320,3320,3320,3320,0
|
|
20230802,163600,714092640,3320,3320,3320,3320,0
|
|
20230802,163500,714092640,3320,3320,3320,3320,0
|
|
20230802,163400,714092640,3320,3320,3320,3320,0
|
|
20230802,163300,714092640,3320,3320,3320,3320,0
|
|
20230802,163200,714092640,3320,3320,3320,3320,0
|
|
20230802,163100,714092640,3320,3320,3320,3320,0
|
|
20230802,163000,714092640,3320,3320,3320,3320,0
|
|
20230802,162900,714092640,3320,3320,3320,3320,0
|
|
20230802,162800,714092640,3320,3320,3320,3320,0
|
|
20230802,162700,714092640,3320,3320,3320,3320,0
|
|
20230802,162600,714092640,3320,3320,3320,3320,0
|
|
20230802,162500,714092640,3320,3320,3320,3320,0
|
|
20230802,162400,714092640,3320,3320,3320,3320,3531
|
|
20230802,162300,714092640,3320,3320,3320,3320,0
|
|
20230802,162200,714092640,3320,3320,3320,3320,0
|
|
20230802,162100,714092640,3320,3320,3320,3320,0
|
|
20230802,162000,714092640,3320,3320,3320,3320,0
|
|
20230802,161900,714092640,3320,3320,3320,3320,0
|
|
20230802,161800,714092640,3320,3320,3320,3320,0
|
|
20230802,161700,714092640,3320,3320,3320,3320,0
|
|
20230802,161600,714092640,3320,3320,3320,3320,0
|
|
20230802,161500,714092640,3320,3320,3320,3320,0
|
|
20230802,161400,714092640,3320,3320,3320,3320,0
|
|
20230802,161300,714092640,3320,3320,3320,3320,0
|
|
20230802,161200,714092640,3320,3320,3320,3320,0
|
|
20230802,161100,714092640,3320,3320,3320,3320,0
|
|
20230802,161000,714092640,3320,3320,3320,3320,0
|
|
20230802,160900,714092640,3320,3320,3320,3320,0
|
|
20230802,160800,714092640,3320,3320,3320,3320,0
|
|
20230802,160700,714092640,3320,3320,3320,3320,0
|
|
20230802,160600,714092640,3320,3320,3320,3320,0
|
|
20230802,160500,714092640,3320,3320,3320,3320,0
|
|
20230802,160400,714092640,3320,3320,3320,3320,0
|
|
20230802,160300,714092640,3320,3320,3320,3320,0
|
|
20230802,160200,714092640,3320,3320,3320,3320,0
|
|
20230802,160100,714092640,3320,3320,3320,3320,0
|
|
20230802,160000,714092640,3320,3320,3320,3320,0
|
|
20230802,155900,714092640,3320,3320,3320,3320,0
|
|
20230802,155800,714092640,3320,3320,3320,3320,0
|
|
20230802,155700,714092640,3320,3320,3320,3320,0
|
|
20230802,155600,714092640,3320,3320,3320,3320,0
|
|
20230802,155500,714092640,3320,3320,3320,3320,0
|
|
20230802,155400,714092640,3320,3320,3320,3320,3531
|
|
20230802,155300,714092640,3320,3320,3320,3320,0
|
|
20230802,155200,714092640,3320,3320,3320,3320,0
|
|
20230802,155100,714092640,3320,3320,3320,3320,0
|
|
20230802,155000,714092640,3320,3320,3320,3320,0
|
|
20230802,154900,714092640,3320,3320,3320,3320,0
|
|
20230802,154800,714092640,3320,3320,3320,3320,0
|
|
20230802,154700,714092640,3320,3320,3320,3320,0
|
|
20230802,154600,714092640,3320,3320,3320,3320,0
|
|
20230802,154500,714092640,3320,3320,3320,3320,0
|
|
20230802,154400,714092640,3320,3320,3320,3320,0
|
|
20230802,154300,714092640,3320,3320,3320,3320,0
|
|
20230802,154200,714092640,3320,3320,3320,3320,0
|
|
20230802,154100,714092640,3320,3320,3320,3320,0
|
|
20230802,154000,714092640,3320,3320,3320,3320,0
|
|
20230802,153900,714092640,3320,3320,3320,3320,0
|
|
20230802,153800,714092640,3320,3320,3320,3320,0
|
|
20230802,153700,714092640,3320,3320,3320,3320,0
|
|
20230802,153600,714092640,3320,3320,3320,3320,0
|
|
20230802,153500,714092640,3320,3320,3320,3320,0
|
|
20230802,153400,714092640,3320,3320,3320,3320,0
|
|
20230802,153300,714092640,3320,3320,3320,3320,0
|
|
20230802,153200,714092640,3320,3320,3320,3320,0
|
|
20230802,153100,714092640,3320,3320,3320,3320,0
|
|
20230802,153000,714092640,3320,3320,3320,3320,3531
|
|
20230802,152900,702369720,3325,3325,3325,3325,0
|
|
20230802,152800,702369720,3325,3325,3325,3325,0
|
|
20230802,152700,702369720,3325,3325,3325,3325,0
|
|
20230802,152600,702369720,3325,3325,3325,3325,0
|
|
20230802,152500,702369720,3325,3325,3325,3325,0
|
|
20230802,152400,702369720,3325,3325,3325,3325,0
|
|
20230802,152300,702369720,3325,3325,3325,3325,0
|
|
20230802,152200,702369720,3325,3325,3325,3325,0
|
|
20230802,152100,702369720,3325,3325,3325,3325,0
|
|
20230802,152000,702369720,3325,3325,3325,3325,0
|
|
20230802,151900,702369720,3325,3290,3325,3290,300
|
|
20230802,151800,701377180,3325,3325,3325,3325,0
|
|
20230802,151700,701377180,3325,3315,3325,3315,127
|
|
20230802,151600,700956125,3310,3310,3310,3310,1006
|
|
20230802,151500,697626265,3285,3300,3300,3285,178
|
|
20230802,151400,697039915,3310,3310,3310,3310,0
|
|
20230802,151300,697039915,3310,3310,3310,3310,0
|
|
20230802,151200,697039915,3310,3310,3310,3310,10
|
|
20230802,151100,697006815,3315,3315,3315,3315,0
|
|
20230802,151000,697006815,3315,3315,3315,3315,0
|
|
20230802,150900,697006815,3315,3315,3315,3315,30
|
|
20230802,150800,696907365,3300,3300,3300,3300,100
|
|
20230802,150700,696577365,3330,3330,3330,3330,0
|
|
20230802,150600,696577365,3330,3330,3330,3330,0
|
|
20230802,150500,696577365,3330,3330,3330,3330,0
|
|
20230802,150400,696577365,3330,3330,3330,3330,0
|
|
20230802,150300,696577365,3330,3330,3330,3330,0
|
|
20230802,150200,696577365,3330,3330,3330,3330,0
|
|
20230802,150100,696577365,3330,3330,3330,3330,0
|
|
20230802,150000,696577365,3330,3325,3330,3325,565
|
|
20230802,145900,694696165,3330,3330,3330,3330,0
|
|
20230802,145800,694696165,3330,3330,3330,3330,0
|
|
20230802,145700,694696165,3330,3330,3330,3330,0
|
|
20230802,145600,694696165,3330,3330,3330,3330,0
|
|
20230802,145500,694696165,3330,3305,3330,3305,1430
|
|
20230802,145400,689952860,3305,3305,3305,3305,15
|
|
20230802,145300,689903285,3295,3305,3305,3295,33
|
|
20230802,145200,689794380,3295,3290,3295,3290,86
|
|
20230802,145100,689511190,3305,3290,3305,3290,3
|
|
20230802,145000,689501305,3315,3315,3315,3315,0
|
|
20230802,144900,689501305,3315,3315,3315,3315,1
|
|
20230802,144800,689497990,3315,3315,3315,3315,100
|
|
20230802,144700,689166490,3320,3300,3320,3300,3
|
|
20230802,144600,689156550,3300,3300,3300,3300,399
|
|
20230802,144500,687839850,3325,3290,3325,3290,211
|
|
20230802,144400,687145475,3275,3325,3325,3195,19961
|
|
20230802,144300,621878740,3320,3320,3320,3320,0
|
|
20230802,144200,621878740,3320,3320,3320,3320,0
|
|
20230802,144100,621878740,3320,3320,3320,3320,0
|
|
20230802,144000,621878740,3320,3320,3320,3320,0
|
|
20230802,143900,621878740,3320,3320,3320,3320,0
|
|
20230802,143800,621878740,3320,3325,3325,3320,392
|
|
20230802,143700,620576245,3325,3325,3325,3325,0
|
|
20230802,143600,620576245,3325,3325,3325,3325,100
|
|
20230802,143500,620243745,3325,3325,3325,3325,58
|
|
20230802,143400,620050895,3325,3335,3335,3325,69
|
|
20230802,143300,619821070,3335,3335,3335,3335,108
|
|
20230802,143200,619460890,3335,3335,3335,3335,0
|
|
20230802,143100,619460890,3335,3335,3335,3335,10
|
|
20230802,143000,619427540,3335,3335,3335,3335,0
|
|
20230802,142900,619427540,3335,3330,3335,3330,8
|
|
20230802,142800,619400890,3330,3330,3330,3330,50
|
|
20230802,142700,619234390,3320,3330,3330,3320,60
|
|
20230802,142600,619034690,3340,3340,3340,3340,0
|
|
20230802,142500,619034690,3340,3340,3340,3340,0
|
|
20230802,142400,619034690,3340,3340,3340,3340,0
|
|
20230802,142300,619034690,3340,3340,3340,3340,0
|
|
20230802,142200,619034690,3340,3315,3340,3315,101
|
|
20230802,142100,618699850,3340,3340,3340,3340,1
|
|
20230802,142000,618696510,3340,3340,3340,3340,0
|
|
20230802,141900,618696510,3340,3340,3340,3340,0
|
|
20230802,141800,618696510,3340,3340,3340,3340,0
|
|
20230802,141700,618696510,3340,3340,3340,3340,0
|
|
20230802,141600,618696510,3340,3340,3340,3340,0
|
|
20230802,141500,618696510,3340,3335,3340,3335,1000
|
|
20230802,141400,615356560,3340,3340,3340,3340,0
|
|
20230802,141300,615356560,3340,3340,3340,3340,0
|
|
20230802,141200,615356560,3340,3340,3340,3340,0
|
|
20230802,141100,615356560,3340,3340,3340,3340,0
|
|
20230802,141000,615356560,3340,3315,3340,3310,27
|
|
20230802,140900,615267020,3315,3315,3315,3315,0
|
|
20230802,140800,615267020,3315,3320,3320,3315,99
|
|
20230802,140700,614938585,3315,3315,3315,3315,0
|
|
20230802,140600,614938585,3315,3315,3315,3315,0
|
|
20230802,140500,614938585,3315,3315,3315,3315,3030
|
|
20230802,140400,604894135,3310,3310,3310,3310,0
|
|
20230802,140300,604894135,3310,3310,3310,3310,4
|
|
20230802,140200,604880895,3305,3315,3315,3305,700
|
|
20230802,140100,602563390,3315,3320,3320,3310,1174
|
|
20230802,140000,598671030,3340,3340,3340,3340,0
|
|
20230802,135900,598671030,3340,3340,3340,3340,0
|
|
20230802,135800,598671030,3340,3340,3340,3340,0
|
|
20230802,135700,598671030,3340,3340,3340,3340,0
|
|
20230802,135600,598671030,3340,3340,3340,3340,0
|
|
20230802,135500,598671030,3340,3340,3340,3340,0
|
|
20230802,135400,598671030,3340,3340,3340,3340,0
|
|
20230802,135300,598671030,3340,3340,3340,3340,1
|
|
20230802,135200,598667690,3320,3320,3320,3320,40
|
|
20230802,135100,598534890,3320,3320,3320,3320,20
|
|
20230802,135000,598468490,3320,3320,3320,3320,190
|
|
20230802,134900,597837690,3345,3340,3345,3335,229
|
|
20230802,134800,597072835,3340,3340,3340,3340,0
|
|
20230802,134700,597072835,3340,3340,3340,3340,0
|
|
20230802,134600,597072835,3340,3340,3340,3340,0
|
|
20230802,134500,597072835,3340,3340,3340,3340,0
|
|
20230802,134400,597072835,3340,3340,3340,3340,0
|
|
20230802,134300,597072835,3340,3340,3340,3340,1
|
|
20230802,134200,597069495,3320,3320,3320,3320,222
|
|
20230802,134100,596332455,3340,3345,3345,3325,3
|
|
20230802,134000,596322445,3340,3315,3340,3315,235
|
|
20230802,133900,595542870,3320,3320,3320,3320,0
|
|
20230802,133800,595542870,3320,3320,3320,3320,0
|
|
20230802,133700,595542870,3320,3320,3320,3320,0
|
|
20230802,133600,595542870,3320,3320,3320,3320,0
|
|
20230802,133500,595542870,3320,3320,3320,3320,0
|
|
20230802,133400,595542870,3320,3320,3320,3320,0
|
|
20230802,133300,595542870,3320,3320,3320,3320,0
|
|
20230802,133200,595542870,3320,3320,3320,3320,0
|
|
20230802,133100,595542870,3320,3320,3320,3320,408
|
|
20230802,133000,594188310,3305,3305,3305,3305,0
|
|
20230802,132900,594188310,3305,3330,3330,3295,11003
|
|
20230802,132800,557694225,3330,3330,3330,3330,310
|
|
20230802,132700,556661925,3335,3335,3335,3335,15
|
|
20230802,132600,556611900,3330,3330,3330,3330,0
|
|
20230802,132500,556611900,3330,3330,3330,3330,100
|
|
20230802,132400,556278900,3330,3330,3330,3330,462
|
|
20230802,132300,554740440,3335,3335,3335,3335,323
|
|
20230802,132200,553663235,3335,3340,3340,3330,3466
|
|
20230802,132100,542106825,3340,3340,3340,3340,2
|
|
20230802,132000,542100145,3345,3345,3345,3345,0
|
|
20230802,131900,542100145,3345,3345,3345,3345,1
|
|
20230802,131800,542096800,3340,3340,3340,3340,0
|
|
20230802,131700,542096800,3340,3340,3340,3340,500
|
|
20230802,131600,540426800,3345,3345,3345,3345,0
|
|
20230802,131500,540426800,3345,3345,3345,3345,1
|
|
20230802,131400,540423455,3340,3340,3340,3340,4
|
|
20230802,131300,540410095,3340,3340,3340,3340,0
|
|
20230802,131200,540410095,3340,3340,3340,3340,0
|
|
20230802,131100,540410095,3340,3340,3340,3340,15
|
|
20230802,131000,540359995,3340,3340,3340,3340,20
|
|
20230802,130900,540293195,3340,3340,3340,3340,150
|
|
20230802,130800,539792195,3340,3340,3340,3340,0
|
|
20230802,130700,539792195,3340,3340,3340,3340,1
|
|
20230802,130600,539788855,3330,3350,3350,3330,8136
|
|
20230802,130500,512641045,3360,3360,3360,3360,0
|
|
20230802,130400,512641045,3360,3360,3360,3360,0
|
|
20230802,130300,512641045,3360,3360,3360,3360,100
|
|
20230802,130200,512305045,3350,3350,3350,3350,0
|
|
20230802,130100,512305045,3350,3350,3350,3350,150
|
|
20230802,130000,511802545,3360,3360,3360,3360,0
|
|
20230802,125900,511802545,3360,3360,3360,3360,0
|
|
20230802,125800,511802545,3360,3360,3360,3360,1
|
|
20230802,125700,511799185,3360,3360,3360,3360,200
|
|
20230802,125600,511127185,3360,3360,3360,3360,0
|
|
20230802,125500,511127185,3360,3360,3360,3360,0
|
|
20230802,125400,511127185,3360,3360,3360,3360,0
|
|
20230802,125300,511127185,3360,3360,3360,3360,0
|
|
20230802,125200,511127185,3360,3360,3360,3360,0
|
|
20230802,125100,511127185,3360,3360,3360,3360,300
|
|
20230802,125000,510119185,3365,3365,3365,3365,0
|
|
20230802,124900,510119185,3365,3365,3365,3365,0
|
|
20230802,124800,510119185,3365,3365,3365,3365,0
|
|
20230802,124700,510119185,3365,3365,3365,3365,1
|
|
20230802,124600,510115820,3360,3360,3360,3360,1000
|
|
20230802,124500,506755820,3360,3360,3360,3360,0
|
|
20230802,124400,506755820,3360,3360,3360,3360,0
|
|
20230802,124300,506755820,3360,3360,3360,3360,0
|
|
20230802,124200,506755820,3360,3360,3360,3360,1
|
|
20230802,124100,506752460,3350,3350,3350,3350,0
|
|
20230802,124000,506752460,3350,3350,3350,3350,0
|
|
20230802,123900,506752460,3350,3350,3350,3350,0
|
|
20230802,123800,506752460,3350,3350,3350,3350,0
|
|
20230802,123700,506752460,3350,3350,3350,3350,0
|
|
20230802,123600,506752460,3350,3350,3350,3350,0
|
|
20230802,123500,506752460,3350,3350,3350,3350,0
|
|
20230802,123400,506752460,3350,3350,3350,3350,0
|
|
20230802,123300,506752460,3350,3350,3350,3350,2497
|
|
20230802,123200,498387510,3345,3345,3345,3345,60
|
|
20230802,123100,498186810,3350,3350,3350,3350,0
|
|
20230802,123000,498186810,3350,3360,3360,3350,2003
|
|
20230802,122900,491474945,3365,3365,3365,3365,46
|
|
20230802,122800,491320155,3365,3365,3365,3365,0
|
|
20230802,122700,491320155,3365,3365,3365,3365,0
|
|
20230802,122600,491320155,3365,3365,3365,3365,1
|
|
20230802,122500,491316790,3365,3365,3365,3365,0
|
|
20230802,122400,491316790,3365,3365,3365,3365,58
|
|
20230802,122300,491121620,3365,3365,3365,3365,8
|
|
20230802,122200,491094700,3365,3365,3365,3365,195
|
|
20230802,122100,490438525,3370,3370,3370,3370,0
|
|
20230802,122000,490438525,3370,3365,3370,3365,1468
|
|
20230802,121900,485494035,3360,3360,3360,3360,20
|
|
20230802,121800,485426835,3360,3360,3360,3360,300
|
|
20230802,121700,484418835,3360,3360,3360,3360,51
|
|
20230802,121600,484247475,3355,3355,3355,3355,959
|
|
20230802,121500,481030030,3355,3355,3355,3355,0
|
|
20230802,121400,481030030,3355,3355,3355,3355,0
|
|
20230802,121300,481030030,3355,3355,3355,3355,470
|
|
20230802,121200,479453180,3350,3350,3350,3350,0
|
|
20230802,121100,479453180,3350,3350,3350,3350,962
|
|
20230802,121000,476230480,3350,3350,3350,3350,0
|
|
20230802,120900,476230480,3350,3350,3350,3350,0
|
|
20230802,120800,476230480,3350,3350,3350,3350,2
|
|
20230802,120700,476223780,3340,3340,3340,3340,0
|
|
20230802,120600,476223780,3340,3340,3340,3340,0
|
|
20230802,120500,476223780,3340,3345,3345,3340,147
|
|
20230802,120400,475732235,3350,3345,3350,3345,1913
|
|
20230802,120300,469325870,3345,3345,3345,3345,0
|
|
20230802,120200,469325870,3345,3345,3345,3345,0
|
|
20230802,120100,469325870,3345,3345,3345,3345,0
|
|
20230802,120000,469325870,3345,3345,3345,3345,0
|
|
20230802,115900,469325870,3345,3345,3345,3345,1
|
|
20230802,115800,469322525,3340,3340,3340,3340,70
|
|
20230802,115700,469088725,3340,3340,3340,3340,20
|
|
20230802,115600,469021925,3340,3340,3340,3340,1
|
|
20230802,115500,469018585,3345,3345,3345,3345,0
|
|
20230802,115400,469018585,3345,3340,3345,3340,901
|
|
20230802,115300,466009240,3335,3335,3335,3335,0
|
|
20230802,115200,466009240,3335,3335,3335,3335,19
|
|
20230802,115100,465945875,3345,3340,3345,3340,20
|
|
20230802,115000,465879000,3345,3345,3345,3345,0
|
|
20230802,114900,465879000,3345,3345,3345,3345,0
|
|
20230802,114800,465879000,3345,3345,3345,3345,1
|
|
20230802,114700,465875655,3345,3345,3345,3345,0
|
|
20230802,114600,465875655,3345,3345,3345,3345,15
|
|
20230802,114500,465825480,3330,3330,3330,3330,0
|
|
20230802,114400,465825480,3330,3330,3330,3330,2
|
|
20230802,114300,465818820,3330,3330,3330,3330,0
|
|
20230802,114200,465818820,3330,3330,3330,3330,0
|
|
20230802,114100,465818820,3330,3330,3330,3330,30
|
|
20230802,114000,465718920,3330,3330,3330,3330,810
|
|
20230802,113900,463021620,3330,3330,3330,3330,450
|
|
20230802,113800,461523120,3330,3330,3330,3330,150
|
|
20230802,113700,461023620,3335,3335,3335,3335,550
|
|
20230802,113600,459189370,3350,3350,3350,3350,0
|
|
20230802,113500,459189370,3350,3350,3350,3350,0
|
|
20230802,113400,459189370,3350,3350,3350,3350,0
|
|
20230802,113300,459189370,3350,3350,3350,3350,0
|
|
20230802,113200,459189370,3350,3345,3350,3345,241
|
|
20230802,113100,458382320,3325,3325,3325,3325,10
|
|
20230802,113000,458349070,3325,3325,3325,3325,150
|
|
20230802,112900,457850320,3350,3350,3350,3350,0
|
|
20230802,112800,457850320,3350,3335,3350,3325,4001
|
|
20230802,112700,444535895,3350,3350,3350,3350,1
|
|
20230802,112600,444532545,3340,3335,3350,3330,1501
|
|
20230802,112500,439525695,3340,3340,3340,3340,483
|
|
20230802,112400,437912475,3350,3340,3350,3340,2617
|
|
20230802,112300,429151195,3340,3340,3340,3340,250
|
|
20230802,112200,428316195,3350,3350,3350,3350,0
|
|
20230802,112100,428316195,3350,3350,3350,3350,100
|
|
20230802,112000,427981195,3350,3350,3350,3350,1
|
|
20230802,111900,427977845,3350,3345,3350,3345,201
|
|
20230802,111800,427305495,3345,3345,3345,3345,0
|
|
20230802,111700,427305495,3345,3345,3345,3345,50
|
|
20230802,111600,427138245,3345,3345,3345,3345,156
|
|
20230802,111500,426616425,3345,3330,3345,3330,2
|
|
20230802,111400,426609750,3330,3335,3340,3330,4030
|
|
20230802,111300,413179385,3335,3335,3335,3335,300
|
|
20230802,111200,412178885,3345,3345,3345,3340,1724
|
|
20230802,111100,406419890,3350,3350,3350,3350,0
|
|
20230802,111000,406419890,3350,3350,3350,3350,1
|
|
20230802,110900,406416540,3345,3345,3345,3345,0
|
|
20230802,110800,406416540,3345,3345,3345,3345,300
|
|
20230802,110700,405413040,3345,3345,3345,3345,270
|
|
20230802,110600,404509890,3350,3350,3350,3350,1
|
|
20230802,110500,404506540,3345,3345,3345,3345,0
|
|
20230802,110400,404506540,3345,3345,3345,3345,165
|
|
20230802,110300,403954615,3345,3345,3345,3345,374
|
|
20230802,110200,402703585,3345,3345,3345,3345,385
|
|
20230802,110100,401415760,3350,3345,3350,3345,501
|
|
20230802,110000,399739910,3350,3350,3350,3350,160
|
|
20230802,105900,399203910,3355,3355,3355,3355,10
|
|
20230802,105800,399170360,3355,3360,3360,3350,3861
|
|
20230802,105700,386220225,3360,3360,3365,3360,406
|
|
20230802,105600,384856060,3365,3365,3365,3365,0
|
|
20230802,105500,384856060,3365,3365,3365,3365,202
|
|
20230802,105400,384176330,3370,3370,3370,3370,0
|
|
20230802,105300,384176330,3370,3370,3370,3370,51
|
|
20230802,105200,384004460,3370,3370,3370,3370,382
|
|
20230802,105100,382717120,3380,3380,3380,3380,90
|
|
20230802,105000,382412920,3380,3380,3380,3380,12
|
|
20230802,104900,382372360,3370,3380,3380,3370,585
|
|
20230802,104800,380400900,3370,3380,3380,3370,710
|
|
20230802,104700,378006025,3380,3375,3380,3375,170
|
|
20230802,104600,377432175,3375,3375,3375,3375,200
|
|
20230802,104500,376757175,3380,3380,3380,3380,2
|
|
20230802,104400,376750415,3385,3385,3385,3385,0
|
|
20230802,104300,376750415,3385,3385,3385,3385,10
|
|
20230802,104200,376716565,3385,3380,3385,3380,600
|
|
20230802,104100,374687180,3380,3380,3380,3380,401
|
|
20230802,104000,373331800,3375,3375,3375,3375,1778
|
|
20230802,103900,367331050,3375,3375,3375,3375,1000
|
|
20230802,103800,363956050,3380,3380,3380,3380,36
|
|
20230802,103700,363834370,3380,3380,3380,3380,0
|
|
20230802,103600,363834370,3380,3380,3380,3380,6
|
|
20230802,103500,363814090,3375,3370,3375,3370,519
|
|
20230802,103400,362063960,3370,3375,3375,3370,251
|
|
20230802,103300,361218080,3375,3375,3375,3375,3
|
|
20230802,103200,361207955,3370,3370,3370,3370,0
|
|
20230802,103100,361207955,3370,3370,3370,3370,0
|
|
20230802,103000,361207955,3370,3370,3370,3370,1000
|
|
20230802,102900,357837955,3370,3370,3370,3370,374
|
|
20230802,102800,356577575,3365,3365,3365,3365,0
|
|
20230802,102700,356577575,3365,3365,3365,3365,179
|
|
20230802,102600,355975240,3370,3370,3370,3370,0
|
|
20230802,102500,355975240,3370,3370,3370,3370,1
|
|
20230802,102400,355971870,3370,3370,3370,3370,0
|
|
20230802,102300,355971870,3370,3370,3370,3370,22
|
|
20230802,102200,355897730,3380,3380,3380,3380,0
|
|
20230802,102100,355897730,3380,3380,3380,3380,0
|
|
20230802,102000,355897730,3380,3380,3380,3380,0
|
|
20230802,101900,355897730,3380,3380,3380,3380,301
|
|
20230802,101800,354880350,3380,3370,3380,3370,1169
|
|
20230802,101700,350937180,3365,3370,3370,3365,317
|
|
20230802,101600,349869040,3370,3370,3370,3370,13
|
|
20230802,101500,349825230,3370,3370,3370,3370,0
|
|
20230802,101400,349825230,3370,3375,3375,3370,4037
|
|
20230802,101300,336220290,3370,3370,3370,3370,0
|
|
20230802,101200,336220290,3370,3370,3370,3370,0
|
|
20230802,101100,336220290,3370,3375,3375,3370,235
|
|
20230802,101000,335427665,3380,3380,3380,3380,1
|
|
20230802,100900,335424285,3380,3380,3380,3380,0
|
|
20230802,100800,335424285,3380,3380,3380,3380,0
|
|
20230802,100700,335424285,3380,3380,3380,3380,10
|
|
20230802,100600,335390485,3375,3375,3375,3375,0
|
|
20230802,100500,335390485,3375,3375,3375,3375,250
|
|
20230802,100400,334546735,3370,3370,3370,3370,1
|
|
20230802,100300,334543365,3370,3370,3370,3370,250
|
|
20230802,100200,333700865,3370,3370,3370,3365,550
|
|
20230802,100100,331848115,3370,3370,3370,3370,30
|
|
20230802,100000,331747015,3370,3365,3370,3365,226
|
|
20230802,095900,330986510,3365,3365,3365,3365,700
|
|
20230802,095800,328631010,3365,3370,3370,3365,170
|
|
20230802,095700,328058955,3370,3370,3370,3370,50
|
|
20230802,095600,327890455,3370,3370,3370,3370,1244
|
|
20230802,095500,323698175,3375,3375,3375,3375,30
|
|
20230802,095400,323596925,3370,3380,3380,3370,1120
|
|
20230802,095300,319812525,3380,3380,3380,3380,4
|
|
20230802,095200,319799005,3380,3380,3380,3380,0
|
|
20230802,095100,319799005,3380,3380,3380,3380,700
|
|
20230802,095000,317433005,3380,3380,3380,3375,2087
|
|
20230802,094900,310385880,3380,3375,3380,3375,977
|
|
20230802,094800,307088105,3380,3380,3380,3380,0
|
|
20230802,094700,307088105,3380,3380,3380,3380,150
|
|
20230802,094600,306581105,3375,3380,3380,3375,1494
|
|
20230802,094500,301537550,3380,3385,3390,3380,380
|
|
20230802,094400,300250195,3385,3385,3385,3385,50
|
|
20230802,094300,300080945,3390,3390,3390,3390,53
|
|
20230802,094200,299901275,3390,3390,3390,3390,2219
|
|
20230802,094100,292378865,3390,3370,3390,3370,1311
|
|
20230802,094000,287941855,3385,3370,3385,3365,3620
|
|
20230802,093900,275712100,3375,3375,3375,3370,22
|
|
20230802,093800,275637950,3370,3385,3385,3370,92
|
|
20230802,093700,275327595,3380,3375,3380,3375,1173
|
|
20230802,093600,271362880,3375,3365,3375,3365,4478
|
|
20230802,093500,256271615,3365,3370,3370,3365,399
|
|
20230802,093400,254927815,3370,3365,3370,3365,483
|
|
20230802,093300,253302515,3365,3360,3365,3360,102
|
|
20230802,093200,252959290,3360,3355,3360,3350,801
|
|
20230802,093100,250274190,3350,3355,3355,3350,101
|
|
20230802,093000,249935340,3365,3360,3365,3360,939
|
|
20230802,092900,246780290,3355,3355,3355,3355,3002
|
|
20230802,092800,236708580,3350,3345,3350,3345,1150
|
|
20230802,092700,232856375,3345,3340,3345,3340,42
|
|
20230802,092600,232715940,3350,3350,3350,3350,2
|
|
20230802,092500,232709240,3350,3350,3350,3350,112
|
|
20230802,092400,232334040,3350,3345,3350,3345,79
|
|
20230802,092300,232069445,3345,3340,3345,3340,199
|
|
20230802,092200,231403795,3345,3345,3345,3345,284
|
|
20230802,092100,230453815,3345,3345,3345,3345,0
|
|
20230802,092000,230453815,3345,3345,3345,3345,606
|
|
20230802,091900,228426745,3350,3350,3350,3350,11
|
|
20230802,091800,228389895,3350,3350,3350,3350,77
|
|
20230802,091700,228131945,3355,3340,3355,3340,158
|
|
20230802,091600,227604210,3340,3345,3345,3340,2575
|
|
20230802,091500,218998470,3345,3355,3360,3345,618
|
|
20230802,091400,216931125,3345,3360,3360,3345,3761
|
|
20230802,091300,204301780,3345,3360,3360,3345,363
|
|
20230802,091200,203084155,3360,3360,3365,3360,692
|
|
20230802,091100,200758255,3345,3355,3360,3345,1709
|
|
20230802,091000,195023125,3350,3355,3360,3350,732
|
|
20230802,090900,192568590,3350,3355,3360,3350,1427
|
|
20230802,090800,187779835,3355,3355,3360,3350,1624
|
|
20230802,090700,182335785,3355,3350,3355,3345,1732
|
|
20230802,090600,176535160,3350,3350,3350,3350,740
|
|
20230802,090500,174056160,3345,3340,3345,3340,10761
|
|
20230802,090400,138063210,3335,3335,3345,3330,10512
|
|
20230802,090300,103015700,3335,3325,3335,3320,648
|
|
20230802,090200,100863795,3320,3320,3335,3320,2274
|
|
20230802,090100,93311740,3300,3325,3325,3300,2473
|
|
20230802,090000,85121560,3325,3390,3390,3305,25194
|