684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,202100,191385500,3295,3295,3295,3295,2730
|
|
20230804,202000,191385500,3295,3295,3295,3295,0
|
|
20230804,201900,191385500,3295,3295,3295,3295,0
|
|
20230804,201800,191385500,3295,3295,3295,3295,0
|
|
20230804,201700,191385500,3295,3295,3295,3295,0
|
|
20230804,201600,191385500,3295,3295,3295,3295,0
|
|
20230804,201500,191385500,3295,3295,3295,3295,0
|
|
20230804,201400,191385500,3295,3295,3295,3295,0
|
|
20230804,201300,191385500,3295,3295,3295,3295,0
|
|
20230804,201200,191385500,3295,3295,3295,3295,0
|
|
20230804,201100,191385500,3295,3295,3295,3295,0
|
|
20230804,201000,191385500,3295,3295,3295,3295,0
|
|
20230804,200900,191385500,3295,3295,3295,3295,0
|
|
20230804,200800,191385500,3295,3295,3295,3295,0
|
|
20230804,200700,191385500,3295,3295,3295,3295,0
|
|
20230804,200600,191385500,3295,3295,3295,3295,0
|
|
20230804,200500,191385500,3295,3295,3295,3295,0
|
|
20230804,200400,191385500,3295,3295,3295,3295,0
|
|
20230804,200300,191385500,3295,3295,3295,3295,0
|
|
20230804,200200,191385500,3295,3295,3295,3295,0
|
|
20230804,200100,191385500,3295,3295,3295,3295,0
|
|
20230804,200000,191385500,3295,3295,3295,3295,0
|
|
20230804,195900,191385500,3295,3295,3295,3295,0
|
|
20230804,195800,191385500,3295,3295,3295,3295,0
|
|
20230804,195700,191385500,3295,3295,3295,3295,0
|
|
20230804,195600,191385500,3295,3295,3295,3295,0
|
|
20230804,195500,191385500,3295,3295,3295,3295,0
|
|
20230804,195400,191385500,3295,3295,3295,3295,0
|
|
20230804,195300,191385500,3295,3295,3295,3295,0
|
|
20230804,195200,191385500,3295,3295,3295,3295,0
|
|
20230804,195100,191385500,3295,3295,3295,3295,2730
|
|
20230804,195000,191385500,3295,3295,3295,3295,0
|
|
20230804,194900,191385500,3295,3295,3295,3295,0
|
|
20230804,194800,191385500,3295,3295,3295,3295,0
|
|
20230804,194700,191385500,3295,3295,3295,3295,0
|
|
20230804,194600,191385500,3295,3295,3295,3295,0
|
|
20230804,194500,191385500,3295,3295,3295,3295,0
|
|
20230804,194400,191385500,3295,3295,3295,3295,0
|
|
20230804,194300,191385500,3295,3295,3295,3295,0
|
|
20230804,194200,191385500,3295,3295,3295,3295,0
|
|
20230804,194100,191385500,3295,3295,3295,3295,0
|
|
20230804,194000,191385500,3295,3295,3295,3295,0
|
|
20230804,193900,191385500,3295,3295,3295,3295,0
|
|
20230804,193800,191385500,3295,3295,3295,3295,0
|
|
20230804,193700,191385500,3295,3295,3295,3295,0
|
|
20230804,193600,191385500,3295,3295,3295,3295,0
|
|
20230804,193500,191385500,3295,3295,3295,3295,0
|
|
20230804,193400,191385500,3295,3295,3295,3295,0
|
|
20230804,193300,191385500,3295,3295,3295,3295,0
|
|
20230804,193200,191385500,3295,3295,3295,3295,0
|
|
20230804,193100,191385500,3295,3295,3295,3295,0
|
|
20230804,193000,191385500,3295,3295,3295,3295,0
|
|
20230804,192900,191385500,3295,3295,3295,3295,0
|
|
20230804,192800,191385500,3295,3295,3295,3295,0
|
|
20230804,192700,191385500,3295,3295,3295,3295,0
|
|
20230804,192600,191385500,3295,3295,3295,3295,0
|
|
20230804,192500,191385500,3295,3295,3295,3295,0
|
|
20230804,192400,191385500,3295,3295,3295,3295,0
|
|
20230804,192300,191385500,3295,3295,3295,3295,0
|
|
20230804,192200,191385500,3295,3295,3295,3295,0
|
|
20230804,192100,191385500,3295,3295,3295,3295,2730
|
|
20230804,192000,191385500,3295,3295,3295,3295,0
|
|
20230804,191900,191385500,3295,3295,3295,3295,0
|
|
20230804,191800,191385500,3295,3295,3295,3295,0
|
|
20230804,191700,191385500,3295,3295,3295,3295,0
|
|
20230804,191600,191385500,3295,3295,3295,3295,0
|
|
20230804,191500,191385500,3295,3295,3295,3295,0
|
|
20230804,191400,191385500,3295,3295,3295,3295,0
|
|
20230804,191300,191385500,3295,3295,3295,3295,0
|
|
20230804,191200,191385500,3295,3295,3295,3295,0
|
|
20230804,191100,191385500,3295,3295,3295,3295,0
|
|
20230804,191000,191385500,3295,3295,3295,3295,0
|
|
20230804,190900,191385500,3295,3295,3295,3295,0
|
|
20230804,190800,191385500,3295,3295,3295,3295,0
|
|
20230804,190700,191385500,3295,3295,3295,3295,0
|
|
20230804,190600,191385500,3295,3295,3295,3295,0
|
|
20230804,190500,191385500,3295,3295,3295,3295,0
|
|
20230804,190400,191385500,3295,3295,3295,3295,0
|
|
20230804,190300,191385500,3295,3295,3295,3295,0
|
|
20230804,190200,191385500,3295,3295,3295,3295,0
|
|
20230804,190100,191385500,3295,3295,3295,3295,0
|
|
20230804,190000,191385500,3295,3295,3295,3295,0
|
|
20230804,185900,191385500,3295,3295,3295,3295,0
|
|
20230804,185800,191385500,3295,3295,3295,3295,0
|
|
20230804,185700,191385500,3295,3295,3295,3295,0
|
|
20230804,185600,191385500,3295,3295,3295,3295,0
|
|
20230804,185500,191385500,3295,3295,3295,3295,0
|
|
20230804,185400,191385500,3295,3295,3295,3295,0
|
|
20230804,185300,191385500,3295,3295,3295,3295,0
|
|
20230804,185200,191385500,3295,3295,3295,3295,0
|
|
20230804,185100,191385500,3295,3295,3295,3295,2730
|
|
20230804,185000,191385500,3295,3295,3295,3295,0
|
|
20230804,184900,191385500,3295,3295,3295,3295,0
|
|
20230804,184800,191385500,3295,3295,3295,3295,0
|
|
20230804,184700,191385500,3295,3295,3295,3295,0
|
|
20230804,184600,191385500,3295,3295,3295,3295,0
|
|
20230804,184500,191385500,3295,3295,3295,3295,0
|
|
20230804,184400,191385500,3295,3295,3295,3295,0
|
|
20230804,184300,191385500,3295,3295,3295,3295,0
|
|
20230804,184200,191385500,3295,3295,3295,3295,0
|
|
20230804,184100,191385500,3295,3295,3295,3295,0
|
|
20230804,184000,191385500,3295,3295,3295,3295,0
|
|
20230804,183900,191385500,3295,3295,3295,3295,0
|
|
20230804,183800,191385500,3295,3295,3295,3295,0
|
|
20230804,183700,191385500,3295,3295,3295,3295,0
|
|
20230804,183600,191385500,3295,3295,3295,3295,0
|
|
20230804,183500,191385500,3295,3295,3295,3295,0
|
|
20230804,183400,191385500,3295,3295,3295,3295,0
|
|
20230804,183300,191385500,3295,3295,3295,3295,0
|
|
20230804,183200,191385500,3295,3295,3295,3295,0
|
|
20230804,183100,191385500,3295,3295,3295,3295,0
|
|
20230804,183000,191385500,3295,3295,3295,3295,0
|
|
20230804,182900,191385500,3295,3295,3295,3295,0
|
|
20230804,182800,191385500,3295,3295,3295,3295,0
|
|
20230804,182700,191385500,3295,3295,3295,3295,0
|
|
20230804,182600,191385500,3295,3295,3295,3295,0
|
|
20230804,182500,191385500,3295,3295,3295,3295,0
|
|
20230804,182400,191385500,3295,3295,3295,3295,0
|
|
20230804,182300,191385500,3295,3295,3295,3295,0
|
|
20230804,182200,191385500,3295,3295,3295,3295,0
|
|
20230804,182100,191385500,3295,3295,3295,3295,2730
|
|
20230804,182000,191385500,3295,3295,3295,3295,0
|
|
20230804,181900,191385500,3295,3295,3295,3295,0
|
|
20230804,181800,191385500,3295,3295,3295,3295,0
|
|
20230804,181700,191385500,3295,3295,3295,3295,0
|
|
20230804,181600,191385500,3295,3295,3295,3295,0
|
|
20230804,181500,191385500,3295,3295,3295,3295,0
|
|
20230804,181400,191385500,3295,3295,3295,3295,0
|
|
20230804,181300,191385500,3295,3295,3295,3295,0
|
|
20230804,181200,191385500,3295,3295,3295,3295,0
|
|
20230804,181100,191385500,3295,3295,3295,3295,0
|
|
20230804,181000,191385500,3295,3295,3295,3295,0
|
|
20230804,180900,191385500,3295,3295,3295,3295,0
|
|
20230804,180800,191385500,3295,3295,3295,3295,0
|
|
20230804,180700,191385500,3295,3295,3295,3295,0
|
|
20230804,180600,191385500,3295,3295,3295,3295,0
|
|
20230804,180500,191385500,3295,3295,3295,3295,0
|
|
20230804,180400,191385500,3295,3295,3295,3295,0
|
|
20230804,180300,191385500,3295,3295,3295,3295,0
|
|
20230804,180200,191385500,3295,3295,3295,3295,0
|
|
20230804,180100,191385500,3295,3295,3295,3295,0
|
|
20230804,180000,191385500,3295,3295,3295,3295,0
|
|
20230804,175900,191385500,3295,3295,3295,3295,0
|
|
20230804,175800,191385500,3295,3295,3295,3295,0
|
|
20230804,175700,191385500,3295,3295,3295,3295,0
|
|
20230804,175600,191385500,3295,3295,3295,3295,0
|
|
20230804,175500,191385500,3295,3295,3295,3295,0
|
|
20230804,175400,191385500,3295,3295,3295,3295,0
|
|
20230804,175300,191385500,3295,3295,3295,3295,0
|
|
20230804,175200,191385500,3295,3295,3295,3295,0
|
|
20230804,175100,191385500,3295,3295,3295,3295,2730
|
|
20230804,175000,191385500,3295,3295,3295,3295,0
|
|
20230804,174900,191385500,3295,3295,3295,3295,0
|
|
20230804,174800,191385500,3295,3295,3295,3295,0
|
|
20230804,174700,191385500,3295,3295,3295,3295,0
|
|
20230804,174600,191385500,3295,3295,3295,3295,0
|
|
20230804,174500,191385500,3295,3295,3295,3295,0
|
|
20230804,174400,191385500,3295,3295,3295,3295,0
|
|
20230804,174300,191385500,3295,3295,3295,3295,0
|
|
20230804,174200,191385500,3295,3295,3295,3295,0
|
|
20230804,174100,191385500,3295,3295,3295,3295,0
|
|
20230804,174000,191385500,3295,3295,3295,3295,0
|
|
20230804,173900,191385500,3295,3295,3295,3295,0
|
|
20230804,173800,191385500,3295,3295,3295,3295,0
|
|
20230804,173700,191385500,3295,3295,3295,3295,0
|
|
20230804,173600,191385500,3295,3295,3295,3295,0
|
|
20230804,173500,191385500,3295,3295,3295,3295,0
|
|
20230804,173400,191385500,3295,3295,3295,3295,0
|
|
20230804,173300,191385500,3295,3295,3295,3295,0
|
|
20230804,173200,191385500,3295,3295,3295,3295,0
|
|
20230804,173100,191385500,3295,3295,3295,3295,0
|
|
20230804,173000,191385500,3295,3295,3295,3295,0
|
|
20230804,172900,191385500,3295,3295,3295,3295,0
|
|
20230804,172800,191385500,3295,3295,3295,3295,0
|
|
20230804,172700,191385500,3295,3295,3295,3295,0
|
|
20230804,172600,191385500,3295,3295,3295,3295,0
|
|
20230804,172500,191385500,3295,3295,3295,3295,0
|
|
20230804,172400,191385500,3295,3295,3295,3295,0
|
|
20230804,172300,191385500,3295,3295,3295,3295,0
|
|
20230804,172200,191385500,3295,3295,3295,3295,0
|
|
20230804,172100,191385500,3295,3295,3295,3295,2730
|
|
20230804,172000,191385500,3295,3295,3295,3295,0
|
|
20230804,171900,191385500,3295,3295,3295,3295,0
|
|
20230804,171800,191385500,3295,3295,3295,3295,0
|
|
20230804,171700,191385500,3295,3295,3295,3295,0
|
|
20230804,171600,191385500,3295,3295,3295,3295,0
|
|
20230804,171500,191385500,3295,3295,3295,3295,0
|
|
20230804,171400,191385500,3295,3295,3295,3295,0
|
|
20230804,171300,191385500,3295,3295,3295,3295,0
|
|
20230804,171200,191385500,3295,3295,3295,3295,0
|
|
20230804,171100,191385500,3295,3295,3295,3295,0
|
|
20230804,171000,191385500,3295,3295,3295,3295,0
|
|
20230804,170900,191385500,3295,3295,3295,3295,0
|
|
20230804,170800,191385500,3295,3295,3295,3295,0
|
|
20230804,170700,191385500,3295,3295,3295,3295,0
|
|
20230804,170600,191385500,3295,3295,3295,3295,0
|
|
20230804,170500,191385500,3295,3295,3295,3295,0
|
|
20230804,170400,191385500,3295,3295,3295,3295,0
|
|
20230804,170300,191385500,3295,3295,3295,3295,0
|
|
20230804,170200,191385500,3295,3295,3295,3295,0
|
|
20230804,170100,191385500,3295,3295,3295,3295,0
|
|
20230804,170000,191385500,3295,3295,3295,3295,0
|
|
20230804,165900,191385500,3295,3295,3295,3295,0
|
|
20230804,165800,191385500,3295,3295,3295,3295,0
|
|
20230804,165700,191385500,3295,3295,3295,3295,0
|
|
20230804,165600,191385500,3295,3295,3295,3295,0
|
|
20230804,165500,191385500,3295,3295,3295,3295,0
|
|
20230804,165400,191385500,3295,3295,3295,3295,0
|
|
20230804,165300,191385500,3295,3295,3295,3295,0
|
|
20230804,165200,191385500,3295,3295,3295,3295,0
|
|
20230804,165100,191385500,3295,3295,3295,3295,2730
|
|
20230804,165000,191385500,3295,3295,3295,3295,0
|
|
20230804,164900,191385500,3295,3295,3295,3295,0
|
|
20230804,164800,191385500,3295,3295,3295,3295,0
|
|
20230804,164700,191385500,3295,3295,3295,3295,0
|
|
20230804,164600,191385500,3295,3295,3295,3295,0
|
|
20230804,164500,191385500,3295,3295,3295,3295,0
|
|
20230804,164400,191385500,3295,3295,3295,3295,0
|
|
20230804,164300,191385500,3295,3295,3295,3295,0
|
|
20230804,164200,191385500,3295,3295,3295,3295,0
|
|
20230804,164100,191385500,3295,3295,3295,3295,0
|
|
20230804,164000,191385500,3295,3295,3295,3295,0
|
|
20230804,163900,191385500,3295,3295,3295,3295,0
|
|
20230804,163800,191385500,3295,3295,3295,3295,0
|
|
20230804,163700,191385500,3295,3295,3295,3295,0
|
|
20230804,163600,191385500,3295,3295,3295,3295,0
|
|
20230804,163500,191385500,3295,3295,3295,3295,0
|
|
20230804,163400,191385500,3295,3295,3295,3295,0
|
|
20230804,163300,191385500,3295,3295,3295,3295,0
|
|
20230804,163200,191385500,3295,3295,3295,3295,0
|
|
20230804,163100,191385500,3295,3295,3295,3295,0
|
|
20230804,163000,191385500,3295,3295,3295,3295,0
|
|
20230804,162900,191385500,3295,3295,3295,3295,0
|
|
20230804,162800,191385500,3295,3295,3295,3295,0
|
|
20230804,162700,191385500,3295,3295,3295,3295,0
|
|
20230804,162600,191385500,3295,3295,3295,3295,0
|
|
20230804,162500,191385500,3295,3295,3295,3295,0
|
|
20230804,162400,191385500,3295,3295,3295,3295,0
|
|
20230804,162300,191385500,3295,3295,3295,3295,0
|
|
20230804,162200,191385500,3295,3295,3295,3295,0
|
|
20230804,162100,191385500,3295,3295,3295,3295,2730
|
|
20230804,162000,191385500,3295,3295,3295,3295,0
|
|
20230804,161900,191385500,3295,3295,3295,3295,0
|
|
20230804,161800,191385500,3295,3295,3295,3295,0
|
|
20230804,161700,191385500,3295,3295,3295,3295,0
|
|
20230804,161600,191385500,3295,3295,3295,3295,0
|
|
20230804,161500,191385500,3295,3295,3295,3295,0
|
|
20230804,161400,191385500,3295,3295,3295,3295,0
|
|
20230804,161300,191385500,3295,3295,3295,3295,0
|
|
20230804,161200,191385500,3295,3295,3295,3295,0
|
|
20230804,161100,191385500,3295,3295,3295,3295,0
|
|
20230804,161000,191385500,3295,3295,3295,3295,0
|
|
20230804,160900,191385500,3295,3295,3295,3295,0
|
|
20230804,160800,191385500,3295,3295,3295,3295,0
|
|
20230804,160700,191385500,3295,3295,3295,3295,0
|
|
20230804,160600,191385500,3295,3295,3295,3295,0
|
|
20230804,160500,191385500,3295,3295,3295,3295,0
|
|
20230804,160400,191385500,3295,3295,3295,3295,0
|
|
20230804,160300,191385500,3295,3295,3295,3295,0
|
|
20230804,160200,191385500,3295,3295,3295,3295,0
|
|
20230804,160100,191385500,3295,3295,3295,3295,0
|
|
20230804,160000,191385500,3295,3295,3295,3295,0
|
|
20230804,155900,191385500,3295,3295,3295,3295,0
|
|
20230804,155800,191385500,3295,3295,3295,3295,0
|
|
20230804,155700,191385500,3295,3295,3295,3295,0
|
|
20230804,155600,191385500,3295,3295,3295,3295,0
|
|
20230804,155500,191385500,3295,3295,3295,3295,0
|
|
20230804,155400,191385500,3295,3295,3295,3295,0
|
|
20230804,155300,191385500,3295,3295,3295,3295,0
|
|
20230804,155200,191385500,3295,3295,3295,3295,0
|
|
20230804,155100,191385500,3295,3295,3295,3295,2730
|
|
20230804,155000,191385500,3295,3295,3295,3295,0
|
|
20230804,154900,191385500,3295,3295,3295,3295,0
|
|
20230804,154800,191385500,3295,3295,3295,3295,0
|
|
20230804,154700,191385500,3295,3295,3295,3295,0
|
|
20230804,154600,191385500,3295,3295,3295,3295,0
|
|
20230804,154500,191385500,3295,3295,3295,3295,0
|
|
20230804,154400,191385500,3295,3295,3295,3295,0
|
|
20230804,154300,191385500,3295,3295,3295,3295,0
|
|
20230804,154200,191385500,3295,3295,3295,3295,0
|
|
20230804,154100,191385500,3295,3295,3295,3295,0
|
|
20230804,154000,191385500,3295,3295,3295,3295,0
|
|
20230804,153900,191385500,3295,3295,3295,3295,0
|
|
20230804,153800,191385500,3295,3295,3295,3295,0
|
|
20230804,153700,191385500,3295,3295,3295,3295,0
|
|
20230804,153600,191385500,3295,3295,3295,3295,0
|
|
20230804,153500,191385500,3295,3295,3295,3295,0
|
|
20230804,153400,191385500,3295,3295,3295,3295,0
|
|
20230804,153300,191385500,3295,3295,3295,3295,0
|
|
20230804,153200,191385500,3295,3295,3295,3295,0
|
|
20230804,153100,191385500,3295,3295,3295,3295,0
|
|
20230804,153000,191385500,3295,3295,3295,3295,2730
|
|
20230804,152900,182390150,3275,3275,3275,3275,0
|
|
20230804,152800,182390150,3275,3275,3275,3275,0
|
|
20230804,152700,182390150,3275,3275,3275,3275,0
|
|
20230804,152600,182390150,3275,3275,3275,3275,0
|
|
20230804,152500,182390150,3275,3275,3275,3275,0
|
|
20230804,152400,182390150,3275,3275,3275,3275,0
|
|
20230804,152300,182390150,3275,3275,3275,3275,0
|
|
20230804,152200,182390150,3275,3275,3275,3275,0
|
|
20230804,152100,182390150,3275,3275,3275,3275,0
|
|
20230804,152000,182390150,3275,3275,3275,3275,0
|
|
20230804,151900,182390150,3275,3295,3295,3275,345
|
|
20230804,151800,181254275,3295,3295,3295,3295,1
|
|
20230804,151700,181250980,3295,3280,3295,3275,1147
|
|
20230804,151600,177492605,3300,3300,3300,3300,0
|
|
20230804,151500,177492605,3300,3300,3300,3300,0
|
|
20230804,151400,177492605,3300,3300,3300,3300,100
|
|
20230804,151300,177162605,3300,3290,3300,3290,2004
|
|
20230804,151200,170560565,3290,3280,3290,3280,3006
|
|
20230804,151100,160683535,3280,3280,3280,3280,103
|
|
20230804,151000,160345695,3270,3270,3270,3270,100
|
|
20230804,150900,160018695,3280,3280,3280,3280,30
|
|
20230804,150800,159920295,3285,3285,3285,3285,0
|
|
20230804,150700,159920295,3285,3285,3285,3285,0
|
|
20230804,150600,159920295,3285,3285,3285,3285,0
|
|
20230804,150500,159920295,3285,3285,3285,3285,0
|
|
20230804,150400,159920295,3285,3285,3285,3285,7
|
|
20230804,150300,159897300,3285,3285,3285,3285,35
|
|
20230804,150200,159782325,3285,3285,3285,3285,5
|
|
20230804,150100,159765900,3285,3285,3285,3285,11
|
|
20230804,150000,159729765,3270,3270,3270,3270,309
|
|
20230804,145900,158719335,3285,3285,3285,3285,0
|
|
20230804,145800,158719335,3285,3285,3285,3285,1
|
|
20230804,145700,158716050,3285,3285,3285,3285,0
|
|
20230804,145600,158716050,3285,3285,3285,3285,0
|
|
20230804,145500,158716050,3285,3285,3285,3285,1
|
|
20230804,145400,158712765,3270,3275,3275,3270,25
|
|
20230804,145300,158630975,3285,3285,3285,3285,0
|
|
20230804,145200,158630975,3285,3280,3285,3280,3
|
|
20230804,145100,158621130,3285,3285,3285,3285,1
|
|
20230804,145000,158617845,3280,3280,3280,3280,1000
|
|
20230804,144900,155337845,3280,3280,3280,3280,10
|
|
20230804,144800,155305045,3280,3280,3280,3280,0
|
|
20230804,144700,155305045,3280,3280,3280,3280,0
|
|
20230804,144600,155305045,3280,3280,3280,3280,1
|
|
20230804,144500,155301765,3270,3265,3280,3260,253
|
|
20230804,144400,154476890,3280,3270,3280,3265,301
|
|
20230804,144300,153494090,3285,3285,3285,3285,0
|
|
20230804,144200,153494090,3285,3285,3285,3285,0
|
|
20230804,144100,153494090,3285,3285,3285,3285,0
|
|
20230804,144000,153494090,3285,3285,3285,3285,0
|
|
20230804,143900,153494090,3285,3285,3285,3285,1
|
|
20230804,143800,153490805,3265,3280,3280,3265,5325
|
|
20230804,143700,136081245,3280,3285,3285,3280,789
|
|
20230804,143600,133493240,3290,3290,3290,3290,0
|
|
20230804,143500,133493240,3290,3290,3290,3290,5
|
|
20230804,143400,133476790,3290,3290,3290,3290,0
|
|
20230804,143300,133476790,3290,3290,3290,3290,0
|
|
20230804,143200,133476790,3290,3290,3290,3290,0
|
|
20230804,143100,133476790,3290,3290,3290,3290,0
|
|
20230804,143000,133476790,3290,3290,3290,3290,30
|
|
20230804,142900,133378090,3290,3290,3290,3290,1
|
|
20230804,142800,133374800,3295,3290,3295,3290,39
|
|
20230804,142700,133246485,3290,3290,3290,3290,1
|
|
20230804,142600,133243195,3290,3290,3290,3290,103
|
|
20230804,142500,132904325,3290,3290,3290,3290,1
|
|
20230804,142400,132901035,3290,3290,3290,3290,2
|
|
20230804,142300,132894455,3290,3285,3290,3285,814
|
|
20230804,142200,130219965,3285,3285,3285,3285,0
|
|
20230804,142100,130219965,3285,3285,3285,3285,10
|
|
20230804,142000,130187115,3285,3285,3285,3285,20
|
|
20230804,141900,130121415,3285,3285,3285,3285,0
|
|
20230804,141800,130121415,3285,3285,3285,3285,0
|
|
20230804,141700,130121415,3285,3285,3285,3285,1
|
|
20230804,141600,130118130,3280,3280,3285,3280,64
|
|
20230804,141500,129908195,3285,3285,3285,3285,1
|
|
20230804,141400,129904910,3280,3285,3285,3280,192
|
|
20230804,141300,129274650,3285,3290,3290,3285,115
|
|
20230804,141200,128896870,3285,3290,3290,3285,34
|
|
20230804,141100,128785030,3290,3290,3290,3290,36
|
|
20230804,141000,128666590,3290,3290,3290,3290,0
|
|
20230804,140900,128666590,3290,3290,3290,3290,0
|
|
20230804,140800,128666590,3290,3290,3290,3290,0
|
|
20230804,140700,128666590,3290,3290,3290,3290,0
|
|
20230804,140600,128666590,3290,3290,3290,3290,0
|
|
20230804,140500,128666590,3290,3290,3290,3290,20
|
|
20230804,140400,128600790,3290,3290,3290,3285,560
|
|
20230804,140300,126760990,3290,3290,3290,3290,0
|
|
20230804,140200,126760990,3290,3290,3290,3290,5
|
|
20230804,140100,126744540,3290,3290,3290,3290,5
|
|
20230804,140000,126728090,3290,3290,3290,3290,0
|
|
20230804,135900,126728090,3290,3290,3290,3290,30
|
|
20230804,135800,126629390,3295,3295,3295,3295,10
|
|
20230804,135700,126596440,3295,3295,3295,3295,4
|
|
20230804,135600,126583260,3295,3295,3295,3295,0
|
|
20230804,135500,126583260,3295,3295,3295,3295,0
|
|
20230804,135400,126583260,3295,3295,3295,3295,0
|
|
20230804,135300,126583260,3295,3295,3295,3295,1
|
|
20230804,135200,126579965,3295,3295,3295,3295,0
|
|
20230804,135100,126579965,3295,3290,3295,3290,8
|
|
20230804,135000,126553640,3295,3295,3295,3295,0
|
|
20230804,134900,126553640,3295,3295,3295,3295,0
|
|
20230804,134800,126553640,3295,3295,3295,3295,0
|
|
20230804,134700,126553640,3295,3295,3295,3295,10
|
|
20230804,134600,126520690,3295,3295,3295,3295,0
|
|
20230804,134500,126520690,3295,3295,3295,3295,103
|
|
20230804,134400,126181305,3295,3295,3295,3295,0
|
|
20230804,134300,126181305,3295,3295,3295,3295,0
|
|
20230804,134200,126181305,3295,3295,3295,3295,0
|
|
20230804,134100,126181305,3295,3295,3295,3295,0
|
|
20230804,134000,126181305,3295,3295,3295,3295,0
|
|
20230804,133900,126181305,3295,3295,3295,3295,0
|
|
20230804,133800,126181305,3295,3295,3295,3295,0
|
|
20230804,133700,126181305,3295,3295,3295,3295,0
|
|
20230804,133600,126181305,3295,3295,3295,3295,0
|
|
20230804,133500,126181305,3295,3295,3295,3295,0
|
|
20230804,133400,126181305,3295,3295,3295,3295,0
|
|
20230804,133300,126181305,3295,3295,3295,3295,0
|
|
20230804,133200,126181305,3295,3295,3295,3295,0
|
|
20230804,133100,126181305,3295,3295,3295,3295,0
|
|
20230804,133000,126181305,3295,3295,3295,3295,0
|
|
20230804,132900,126181305,3295,3295,3295,3295,2
|
|
20230804,132800,126174715,3295,3295,3295,3295,0
|
|
20230804,132700,126174715,3295,3295,3295,3295,25
|
|
20230804,132600,126092340,3295,3295,3295,3295,24
|
|
20230804,132500,126013260,3295,3295,3295,3295,12
|
|
20230804,132400,125973720,3285,3285,3285,3285,36
|
|
20230804,132300,125855460,3285,3290,3290,3285,5
|
|
20230804,132200,125839020,3295,3290,3295,3290,2
|
|
20230804,132100,125832435,3290,3290,3290,3290,0
|
|
20230804,132000,125832435,3290,3290,3290,3290,196
|
|
20230804,131900,125187595,3290,3290,3290,3290,0
|
|
20230804,131800,125187595,3290,3290,3290,3290,0
|
|
20230804,131700,125187595,3290,3290,3290,3290,14
|
|
20230804,131600,125141535,3290,3290,3290,3290,1
|
|
20230804,131500,125138245,3285,3285,3285,3285,12
|
|
20230804,131400,125098825,3285,3285,3285,3285,0
|
|
20230804,131300,125098825,3285,3285,3285,3285,0
|
|
20230804,131200,125098825,3285,3285,3285,3285,100
|
|
20230804,131100,124770325,3285,3285,3285,3285,0
|
|
20230804,131000,124770325,3285,3285,3285,3285,0
|
|
20230804,130900,124770325,3285,3285,3285,3285,0
|
|
20230804,130800,124770325,3285,3285,3285,3285,0
|
|
20230804,130700,124770325,3285,3285,3285,3285,0
|
|
20230804,130600,124770325,3285,3285,3285,3285,50
|
|
20230804,130500,124606075,3285,3285,3285,3285,0
|
|
20230804,130400,124606075,3285,3285,3285,3285,10
|
|
20230804,130300,124573225,3285,3285,3285,3285,0
|
|
20230804,130200,124573225,3285,3285,3285,3285,1
|
|
20230804,130100,124569940,3275,3280,3280,3275,494
|
|
20230804,130000,122951980,3285,3285,3285,3285,0
|
|
20230804,125900,122951980,3285,3285,3285,3285,0
|
|
20230804,125800,122951980,3285,3285,3285,3285,0
|
|
20230804,125700,122951980,3285,3285,3285,3285,0
|
|
20230804,125600,122951980,3285,3285,3285,3285,0
|
|
20230804,125500,122951980,3285,3285,3285,3285,232
|
|
20230804,125400,122189860,3280,3280,3280,3280,0
|
|
20230804,125300,122189860,3280,3285,3285,3280,695
|
|
20230804,125200,119908815,3285,3285,3285,3285,0
|
|
20230804,125100,119908815,3285,3285,3285,3285,208
|
|
20230804,125000,119225535,3285,3285,3285,3285,0
|
|
20230804,124900,119225535,3285,3285,3285,3285,0
|
|
20230804,124800,119225535,3285,3285,3285,3285,0
|
|
20230804,124700,119225535,3285,3285,3285,3285,0
|
|
20230804,124600,119225535,3285,3285,3285,3285,0
|
|
20230804,124500,119225535,3285,3285,3285,3285,0
|
|
20230804,124400,119225535,3285,3285,3285,3285,0
|
|
20230804,124300,119225535,3285,3285,3285,3285,0
|
|
20230804,124200,119225535,3285,3280,3285,3280,47
|
|
20230804,124100,119071355,3280,3280,3280,3280,0
|
|
20230804,124000,119071355,3280,3280,3280,3280,0
|
|
20230804,123900,119071355,3280,3280,3280,3280,1
|
|
20230804,123800,119068075,3275,3275,3275,3275,200
|
|
20230804,123700,118413075,3275,3275,3275,3275,0
|
|
20230804,123600,118413075,3275,3275,3275,3275,0
|
|
20230804,123500,118413075,3275,3275,3275,3275,202
|
|
20230804,123400,117751525,3275,3275,3275,3275,0
|
|
20230804,123300,117751525,3275,3275,3280,3275,40
|
|
20230804,123200,117620340,3275,3280,3280,3275,39
|
|
20230804,123100,117492425,3280,3280,3280,3280,8
|
|
20230804,123000,117466185,3280,3280,3280,3280,109
|
|
20230804,122900,117108665,3280,3280,3280,3280,103
|
|
20230804,122800,116770825,3285,3285,3285,3285,0
|
|
20230804,122700,116770825,3285,3285,3285,3285,0
|
|
20230804,122600,116770825,3285,3285,3285,3285,0
|
|
20230804,122500,116770825,3285,3285,3285,3285,0
|
|
20230804,122400,116770825,3285,3285,3285,3285,0
|
|
20230804,122300,116770825,3285,3285,3285,3285,1
|
|
20230804,122200,116767540,3280,3280,3280,3280,0
|
|
20230804,122100,116767540,3280,3275,3280,3275,10
|
|
20230804,122000,116734785,3275,3280,3280,3275,213
|
|
20230804,121900,116036185,3285,3285,3285,3285,41
|
|
20230804,121800,115901500,3285,3285,3285,3285,201
|
|
20230804,121700,115241215,3275,3275,3275,3275,0
|
|
20230804,121600,115241215,3275,3275,3275,3275,0
|
|
20230804,121500,115241215,3275,3275,3275,3275,0
|
|
20230804,121400,115241215,3275,3280,3280,3275,500
|
|
20230804,121300,113603105,3290,3280,3290,3280,201
|
|
20230804,121200,112943815,3290,3290,3290,3290,10
|
|
20230804,121100,112910915,3290,3290,3290,3290,0
|
|
20230804,121000,112910915,3290,3290,3290,3290,0
|
|
20230804,120900,112910915,3290,3290,3290,3290,0
|
|
20230804,120800,112910915,3290,3290,3290,3290,0
|
|
20230804,120700,112910915,3290,3290,3290,3290,0
|
|
20230804,120600,112910915,3290,3290,3290,3290,0
|
|
20230804,120500,112910915,3290,3290,3290,3290,30
|
|
20230804,120400,112812215,3290,3290,3290,3290,0
|
|
20230804,120300,112812215,3290,3290,3290,3290,0
|
|
20230804,120200,112812215,3290,3290,3290,3290,0
|
|
20230804,120100,112812215,3290,3290,3290,3290,0
|
|
20230804,120000,112812215,3290,3290,3290,3290,0
|
|
20230804,115900,112812215,3290,3290,3290,3290,0
|
|
20230804,115800,112812215,3290,3290,3290,3290,2
|
|
20230804,115700,112805635,3290,3290,3290,3290,0
|
|
20230804,115600,112805635,3290,3290,3290,3290,0
|
|
20230804,115500,112805635,3290,3290,3290,3290,0
|
|
20230804,115400,112805635,3290,3290,3290,3280,980
|
|
20230804,115300,109591155,3295,3295,3295,3295,0
|
|
20230804,115200,109591155,3295,3295,3295,3295,0
|
|
20230804,115100,109591155,3295,3295,3295,3295,0
|
|
20230804,115000,109591155,3295,3295,3295,3295,0
|
|
20230804,114900,109591155,3295,3295,3295,3295,2
|
|
20230804,114800,109584565,3295,3295,3295,3295,1
|
|
20230804,114700,109581270,3280,3280,3280,3280,0
|
|
20230804,114600,109581270,3280,3280,3280,3280,0
|
|
20230804,114500,109581270,3280,3280,3280,3280,0
|
|
20230804,114400,109581270,3280,3290,3290,3280,1297
|
|
20230804,114300,105320600,3295,3295,3295,3295,30
|
|
20230804,114200,105221750,3295,3295,3295,3295,14
|
|
20230804,114100,105175620,3295,3295,3295,3295,0
|
|
20230804,114000,105175620,3295,3295,3295,3295,1
|
|
20230804,113900,105172325,3300,3300,3300,3300,2
|
|
20230804,113800,105165725,3300,3300,3300,3300,0
|
|
20230804,113700,105165725,3300,3300,3300,3300,1
|
|
20230804,113600,105162425,3285,3285,3285,3285,0
|
|
20230804,113500,105162425,3285,3285,3285,3285,18
|
|
20230804,113400,105103295,3290,3290,3290,3290,1387
|
|
20230804,113300,100540065,3305,3305,3305,3305,0
|
|
20230804,113200,100540065,3305,3305,3305,3305,50
|
|
20230804,113100,100374815,3305,3305,3305,3305,0
|
|
20230804,113000,100374815,3305,3295,3305,3295,127
|
|
20230804,112900,99956050,3295,3295,3295,3295,0
|
|
20230804,112800,99956050,3295,3295,3295,3295,0
|
|
20230804,112700,99956050,3295,3295,3295,3295,150
|
|
20230804,112600,99461800,3295,3295,3295,3295,0
|
|
20230804,112500,99461800,3295,3300,3300,3295,2991
|
|
20230804,112400,89596090,3305,3305,3305,3305,0
|
|
20230804,112300,89596090,3305,3315,3315,3305,91
|
|
20230804,112200,89295325,3300,3305,3305,3300,1186
|
|
20230804,112100,85377830,3320,3320,3320,3320,0
|
|
20230804,112000,85377830,3320,3320,3320,3320,0
|
|
20230804,111900,85377830,3320,3320,3320,3320,50
|
|
20230804,111800,85211830,3320,3320,3320,3320,0
|
|
20230804,111700,85211830,3320,3315,3320,3315,4
|
|
20230804,111600,85198565,3305,3305,3305,3305,0
|
|
20230804,111500,85198565,3305,3305,3305,3305,104
|
|
20230804,111400,84854845,3310,3310,3310,3310,0
|
|
20230804,111300,84854845,3310,3310,3310,3310,0
|
|
20230804,111200,84854845,3310,3310,3310,3310,0
|
|
20230804,111100,84854845,3310,3310,3310,3310,10
|
|
20230804,111000,84821745,3310,3310,3310,3310,0
|
|
20230804,110900,84821745,3310,3310,3310,3310,0
|
|
20230804,110800,84821745,3310,3310,3310,3310,0
|
|
20230804,110700,84821745,3310,3310,3310,3310,0
|
|
20230804,110600,84821745,3310,3315,3315,3310,836
|
|
20230804,110500,82054460,3325,3325,3325,3325,0
|
|
20230804,110400,82054460,3325,3325,3325,3325,0
|
|
20230804,110300,82054460,3325,3325,3325,3325,0
|
|
20230804,110200,82054460,3325,3325,3325,3325,0
|
|
20230804,110100,82054460,3325,3325,3325,3325,0
|
|
20230804,110000,82054460,3325,3325,3325,3325,1
|
|
20230804,105900,82051135,3310,3310,3310,3310,510
|
|
20230804,105800,80363035,3310,3310,3310,3310,0
|
|
20230804,105700,80363035,3310,3320,3320,3310,1000
|
|
20230804,105600,77050500,3325,3325,3325,3325,0
|
|
20230804,105500,77050500,3325,3325,3325,3325,1
|
|
20230804,105400,77047175,3325,3325,3325,3325,91
|
|
20230804,105300,76744600,3325,3325,3325,3325,0
|
|
20230804,105200,76744600,3325,3325,3325,3325,0
|
|
20230804,105100,76744600,3325,3325,3325,3325,0
|
|
20230804,105000,76744600,3325,3325,3325,3325,0
|
|
20230804,104900,76744600,3325,3325,3325,3325,1
|
|
20230804,104800,76741275,3315,3315,3315,3315,240
|
|
20230804,104700,75945675,3320,3320,3320,3320,0
|
|
20230804,104600,75945675,3320,3320,3320,3320,0
|
|
20230804,104500,75945675,3320,3320,3320,3320,602
|
|
20230804,104400,73947035,3320,3320,3320,3320,300
|
|
20230804,104300,72951035,3320,3320,3320,3320,0
|
|
20230804,104200,72951035,3320,3320,3320,3320,229
|
|
20230804,104100,72190755,3320,3320,3320,3320,1
|
|
20230804,104000,72187435,3320,3320,3320,3320,0
|
|
20230804,103900,72187435,3320,3320,3320,3320,32
|
|
20230804,103800,72081195,3320,3320,3320,3320,0
|
|
20230804,103700,72081195,3320,3320,3320,3320,30
|
|
20230804,103600,71981595,3320,3320,3320,3320,0
|
|
20230804,103500,71981595,3320,3320,3320,3320,0
|
|
20230804,103400,71981595,3320,3320,3320,3320,0
|
|
20230804,103300,71981595,3320,3320,3320,3320,42
|
|
20230804,103200,71842155,3315,3315,3315,3315,12
|
|
20230804,103100,71802375,3315,3315,3315,3315,0
|
|
20230804,103000,71802375,3315,3315,3315,3315,188
|
|
20230804,102900,71179155,3315,3310,3315,3310,997
|
|
20230804,102800,67875025,3310,3310,3310,3310,15
|
|
20230804,102700,67825375,3310,3310,3310,3310,433
|
|
20230804,102600,66392145,3315,3315,3315,3315,0
|
|
20230804,102500,66392145,3315,3315,3315,3315,0
|
|
20230804,102400,66392145,3315,3315,3315,3315,0
|
|
20230804,102300,66392145,3315,3315,3315,3315,0
|
|
20230804,102200,66392145,3315,3315,3315,3315,0
|
|
20230804,102100,66392145,3315,3315,3315,3315,260
|
|
20230804,102000,65530245,3315,3315,3315,3315,1
|
|
20230804,101900,65526930,3310,3310,3310,3310,1
|
|
20230804,101800,65523620,3315,3315,3315,3315,0
|
|
20230804,101700,65523620,3315,3315,3315,3315,0
|
|
20230804,101600,65523620,3315,3315,3315,3315,9
|
|
20230804,101500,65493785,3310,3310,3310,3310,7
|
|
20230804,101400,65470615,3315,3315,3315,3315,0
|
|
20230804,101300,65470615,3315,3315,3315,3315,200
|
|
20230804,101200,64807615,3315,3315,3315,3315,0
|
|
20230804,101100,64807615,3315,3315,3315,3315,0
|
|
20230804,101000,64807615,3315,3315,3315,3315,2
|
|
20230804,100900,64800985,3315,3315,3315,3315,2
|
|
20230804,100800,64794355,3315,3315,3315,3315,0
|
|
20230804,100700,64794355,3315,3315,3315,3315,0
|
|
20230804,100600,64794355,3315,3315,3315,3315,0
|
|
20230804,100500,64794355,3315,3315,3315,3315,959
|
|
20230804,100400,61615270,3315,3315,3315,3315,301
|
|
20230804,100300,60617455,3305,3305,3305,3305,0
|
|
20230804,100200,60617455,3305,3305,3305,3305,0
|
|
20230804,100100,60617455,3305,3305,3305,3305,150
|
|
20230804,100000,60121705,3310,3310,3310,3310,0
|
|
20230804,095900,60121705,3310,3310,3310,3310,0
|
|
20230804,095800,60121705,3310,3310,3310,3310,0
|
|
20230804,095700,60121705,3310,3310,3310,3310,0
|
|
20230804,095600,60121705,3310,3310,3310,3310,5
|
|
20230804,095500,60105155,3310,3310,3310,3310,0
|
|
20230804,095400,60105155,3310,3310,3310,3310,13
|
|
20230804,095300,60062125,3315,3315,3315,3315,1
|
|
20230804,095200,60058810,3305,3315,3315,3305,1145
|
|
20230804,095100,56273135,3305,3315,3320,3305,397
|
|
20230804,095000,54960985,3315,3315,3315,3315,5
|
|
20230804,094900,54944410,3315,3305,3315,3305,110
|
|
20230804,094800,54580820,3305,3305,3305,3305,0
|
|
20230804,094700,54580820,3305,3305,3305,3305,1
|
|
20230804,094600,54577515,3305,3305,3305,3305,126
|
|
20230804,094500,54161085,3305,3305,3305,3305,64
|
|
20230804,094400,53949565,3305,3305,3305,3305,0
|
|
20230804,094300,53949565,3305,3305,3305,3305,0
|
|
20230804,094200,53949565,3305,3305,3305,3305,80
|
|
20230804,094100,53685165,3305,3310,3310,3305,10
|
|
20230804,094000,53652095,3320,3320,3320,3320,10
|
|
20230804,093900,53618895,3320,3320,3320,3320,0
|
|
20230804,093800,53618895,3320,3320,3320,3320,0
|
|
20230804,093700,53618895,3320,3310,3320,3310,80
|
|
20230804,093600,53354075,3305,3305,3305,3305,26
|
|
20230804,093500,53268145,3310,3310,3310,3310,10
|
|
20230804,093400,53235045,3310,3310,3310,3310,3
|
|
20230804,093300,53225115,3305,3315,3315,3305,401
|
|
20230804,093200,51898810,3325,3325,3325,3325,1
|
|
20230804,093100,51895485,3325,3325,3325,3325,1
|
|
20230804,093000,51892160,3330,3315,3330,3315,1028
|
|
20230804,092900,48469580,3330,3330,3330,3330,0
|
|
20230804,092800,48469580,3330,3330,3330,3330,0
|
|
20230804,092700,48469580,3330,3330,3330,3330,0
|
|
20230804,092600,48469580,3330,3330,3330,3330,1
|
|
20230804,092500,48466250,3330,3330,3330,3330,0
|
|
20230804,092400,48466250,3330,3325,3330,3325,50
|
|
20230804,092300,48299755,3330,3330,3330,3330,0
|
|
20230804,092200,48299755,3330,3330,3330,3330,0
|
|
20230804,092100,48299755,3330,3330,3330,3330,30
|
|
20230804,092000,48199855,3330,3330,3330,3330,44
|
|
20230804,091900,48053335,3330,3330,3330,3330,0
|
|
20230804,091800,48053335,3330,3330,3330,3330,17
|
|
20230804,091700,47996725,3330,3330,3330,3330,280
|
|
20230804,091600,47064325,3330,3330,3330,3330,0
|
|
20230804,091500,47064325,3330,3330,3330,3330,533
|
|
20230804,091400,45289435,3330,3330,3330,3330,0
|
|
20230804,091300,45289435,3330,3330,3330,3330,0
|
|
20230804,091200,45289435,3330,3305,3330,3305,2064
|
|
20230804,091100,38422900,3325,3315,3325,3310,2180
|
|
20230804,091000,31206685,3320,3325,3325,3320,1530
|
|
20230804,090900,26119975,3325,3325,3325,3325,70
|
|
20230804,090800,25887225,3325,3325,3325,3325,43
|
|
20230804,090700,25744250,3325,3305,3325,3305,4017
|
|
20230804,090600,12437630,3305,3300,3305,3295,550
|
|
20230804,090500,10623510,3300,3290,3300,3285,442
|
|
20230804,090400,9170030,3300,3290,3300,3290,337
|
|
20230804,090300,8059250,3285,3285,3285,3285,100
|
|
20230804,090200,7730750,3290,3290,3290,3290,0
|
|
20230804,090100,7730750,3290,3290,3290,3290,115
|
|
20230804,090000,7352400,3300,3300,3300,3300,2228
|