687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,202400,142305175,3260,3260,3260,3260,685
|
|
20230811,202300,142305175,3260,3260,3260,3260,0
|
|
20230811,202200,142305175,3260,3260,3260,3260,0
|
|
20230811,202100,142305175,3260,3260,3260,3260,0
|
|
20230811,202000,142305175,3260,3260,3260,3260,0
|
|
20230811,201900,142305175,3260,3260,3260,3260,0
|
|
20230811,201800,142305175,3260,3260,3260,3260,0
|
|
20230811,201700,142305175,3260,3260,3260,3260,0
|
|
20230811,201600,142305175,3260,3260,3260,3260,0
|
|
20230811,201500,142305175,3260,3260,3260,3260,0
|
|
20230811,201400,142305175,3260,3260,3260,3260,0
|
|
20230811,201300,142305175,3260,3260,3260,3260,0
|
|
20230811,201200,142305175,3260,3260,3260,3260,0
|
|
20230811,201100,142305175,3260,3260,3260,3260,0
|
|
20230811,201000,142305175,3260,3260,3260,3260,0
|
|
20230811,200900,142305175,3260,3260,3260,3260,0
|
|
20230811,200800,142305175,3260,3260,3260,3260,0
|
|
20230811,200700,142305175,3260,3260,3260,3260,0
|
|
20230811,200600,142305175,3260,3260,3260,3260,0
|
|
20230811,200500,142305175,3260,3260,3260,3260,0
|
|
20230811,200400,142305175,3260,3260,3260,3260,0
|
|
20230811,200300,142305175,3260,3260,3260,3260,0
|
|
20230811,200200,142305175,3260,3260,3260,3260,0
|
|
20230811,200100,142305175,3260,3260,3260,3260,0
|
|
20230811,200000,142305175,3260,3260,3260,3260,0
|
|
20230811,195900,142305175,3260,3260,3260,3260,0
|
|
20230811,195800,142305175,3260,3260,3260,3260,0
|
|
20230811,195700,142305175,3260,3260,3260,3260,0
|
|
20230811,195600,142305175,3260,3260,3260,3260,0
|
|
20230811,195500,142305175,3260,3260,3260,3260,0
|
|
20230811,195400,142305175,3260,3260,3260,3260,685
|
|
20230811,195300,142305175,3260,3260,3260,3260,0
|
|
20230811,195200,142305175,3260,3260,3260,3260,0
|
|
20230811,195100,142305175,3260,3260,3260,3260,0
|
|
20230811,195000,142305175,3260,3260,3260,3260,0
|
|
20230811,194900,142305175,3260,3260,3260,3260,0
|
|
20230811,194800,142305175,3260,3260,3260,3260,0
|
|
20230811,194700,142305175,3260,3260,3260,3260,0
|
|
20230811,194600,142305175,3260,3260,3260,3260,0
|
|
20230811,194500,142305175,3260,3260,3260,3260,0
|
|
20230811,194400,142305175,3260,3260,3260,3260,0
|
|
20230811,194300,142305175,3260,3260,3260,3260,0
|
|
20230811,194200,142305175,3260,3260,3260,3260,0
|
|
20230811,194100,142305175,3260,3260,3260,3260,0
|
|
20230811,194000,142305175,3260,3260,3260,3260,0
|
|
20230811,193900,142305175,3260,3260,3260,3260,0
|
|
20230811,193800,142305175,3260,3260,3260,3260,0
|
|
20230811,193700,142305175,3260,3260,3260,3260,0
|
|
20230811,193600,142305175,3260,3260,3260,3260,0
|
|
20230811,193500,142305175,3260,3260,3260,3260,0
|
|
20230811,193400,142305175,3260,3260,3260,3260,0
|
|
20230811,193300,142305175,3260,3260,3260,3260,0
|
|
20230811,193200,142305175,3260,3260,3260,3260,0
|
|
20230811,193100,142305175,3260,3260,3260,3260,0
|
|
20230811,193000,142305175,3260,3260,3260,3260,0
|
|
20230811,192900,142305175,3260,3260,3260,3260,0
|
|
20230811,192800,142305175,3260,3260,3260,3260,0
|
|
20230811,192700,142305175,3260,3260,3260,3260,0
|
|
20230811,192600,142305175,3260,3260,3260,3260,0
|
|
20230811,192500,142305175,3260,3260,3260,3260,0
|
|
20230811,192400,142305175,3260,3260,3260,3260,685
|
|
20230811,192300,142305175,3260,3260,3260,3260,0
|
|
20230811,192200,142305175,3260,3260,3260,3260,0
|
|
20230811,192100,142305175,3260,3260,3260,3260,0
|
|
20230811,192000,142305175,3260,3260,3260,3260,0
|
|
20230811,191900,142305175,3260,3260,3260,3260,0
|
|
20230811,191800,142305175,3260,3260,3260,3260,0
|
|
20230811,191700,142305175,3260,3260,3260,3260,0
|
|
20230811,191600,142305175,3260,3260,3260,3260,0
|
|
20230811,191500,142305175,3260,3260,3260,3260,0
|
|
20230811,191400,142305175,3260,3260,3260,3260,0
|
|
20230811,191300,142305175,3260,3260,3260,3260,0
|
|
20230811,191200,142305175,3260,3260,3260,3260,0
|
|
20230811,191100,142305175,3260,3260,3260,3260,0
|
|
20230811,191000,142305175,3260,3260,3260,3260,0
|
|
20230811,190900,142305175,3260,3260,3260,3260,0
|
|
20230811,190800,142305175,3260,3260,3260,3260,0
|
|
20230811,190700,142305175,3260,3260,3260,3260,0
|
|
20230811,190600,142305175,3260,3260,3260,3260,0
|
|
20230811,190500,142305175,3260,3260,3260,3260,0
|
|
20230811,190400,142305175,3260,3260,3260,3260,0
|
|
20230811,190300,142305175,3260,3260,3260,3260,0
|
|
20230811,190200,142305175,3260,3260,3260,3260,0
|
|
20230811,190100,142305175,3260,3260,3260,3260,0
|
|
20230811,190000,142305175,3260,3260,3260,3260,0
|
|
20230811,185900,142305175,3260,3260,3260,3260,0
|
|
20230811,185800,142305175,3260,3260,3260,3260,0
|
|
20230811,185700,142305175,3260,3260,3260,3260,0
|
|
20230811,185600,142305175,3260,3260,3260,3260,0
|
|
20230811,185500,142305175,3260,3260,3260,3260,0
|
|
20230811,185400,142305175,3260,3260,3260,3260,685
|
|
20230811,185300,142305175,3260,3260,3260,3260,0
|
|
20230811,185200,142305175,3260,3260,3260,3260,0
|
|
20230811,185100,142305175,3260,3260,3260,3260,0
|
|
20230811,185000,142305175,3260,3260,3260,3260,0
|
|
20230811,184900,142305175,3260,3260,3260,3260,0
|
|
20230811,184800,142305175,3260,3260,3260,3260,0
|
|
20230811,184700,142305175,3260,3260,3260,3260,0
|
|
20230811,184600,142305175,3260,3260,3260,3260,0
|
|
20230811,184500,142305175,3260,3260,3260,3260,0
|
|
20230811,184400,142305175,3260,3260,3260,3260,0
|
|
20230811,184300,142305175,3260,3260,3260,3260,0
|
|
20230811,184200,142305175,3260,3260,3260,3260,0
|
|
20230811,184100,142305175,3260,3260,3260,3260,0
|
|
20230811,184000,142305175,3260,3260,3260,3260,0
|
|
20230811,183900,142305175,3260,3260,3260,3260,0
|
|
20230811,183800,142305175,3260,3260,3260,3260,0
|
|
20230811,183700,142305175,3260,3260,3260,3260,0
|
|
20230811,183600,142305175,3260,3260,3260,3260,0
|
|
20230811,183500,142305175,3260,3260,3260,3260,0
|
|
20230811,183400,142305175,3260,3260,3260,3260,0
|
|
20230811,183300,142305175,3260,3260,3260,3260,0
|
|
20230811,183200,142305175,3260,3260,3260,3260,0
|
|
20230811,183100,142305175,3260,3260,3260,3260,0
|
|
20230811,183000,142305175,3260,3260,3260,3260,0
|
|
20230811,182900,142305175,3260,3260,3260,3260,0
|
|
20230811,182800,142305175,3260,3260,3260,3260,0
|
|
20230811,182700,142305175,3260,3260,3260,3260,0
|
|
20230811,182600,142305175,3260,3260,3260,3260,0
|
|
20230811,182500,142305175,3260,3260,3260,3260,0
|
|
20230811,182400,142305175,3260,3260,3260,3260,685
|
|
20230811,182300,142305175,3260,3260,3260,3260,0
|
|
20230811,182200,142305175,3260,3260,3260,3260,0
|
|
20230811,182100,142305175,3260,3260,3260,3260,0
|
|
20230811,182000,142305175,3260,3260,3260,3260,0
|
|
20230811,181900,142305175,3260,3260,3260,3260,0
|
|
20230811,181800,142305175,3260,3260,3260,3260,0
|
|
20230811,181700,142305175,3260,3260,3260,3260,0
|
|
20230811,181600,142305175,3260,3260,3260,3260,0
|
|
20230811,181500,142305175,3260,3260,3260,3260,0
|
|
20230811,181400,142305175,3260,3260,3260,3260,0
|
|
20230811,181300,142305175,3260,3260,3260,3260,0
|
|
20230811,181200,142305175,3260,3260,3260,3260,0
|
|
20230811,181100,142305175,3260,3260,3260,3260,0
|
|
20230811,181000,142305175,3260,3260,3260,3260,0
|
|
20230811,180900,142305175,3260,3260,3260,3260,0
|
|
20230811,180800,142305175,3260,3260,3260,3260,0
|
|
20230811,180700,142305175,3260,3260,3260,3260,0
|
|
20230811,180600,142305175,3260,3260,3260,3260,0
|
|
20230811,180500,142305175,3260,3260,3260,3260,0
|
|
20230811,180400,142305175,3260,3260,3260,3260,0
|
|
20230811,180300,142305175,3260,3260,3260,3260,0
|
|
20230811,180200,142305175,3260,3260,3260,3260,0
|
|
20230811,180100,142305175,3260,3260,3260,3260,0
|
|
20230811,180000,142305175,3260,3260,3260,3260,0
|
|
20230811,175900,142305175,3260,3260,3260,3260,0
|
|
20230811,175800,142305175,3260,3260,3260,3260,0
|
|
20230811,175700,142305175,3260,3260,3260,3260,0
|
|
20230811,175600,142305175,3260,3260,3260,3260,0
|
|
20230811,175500,142305175,3260,3260,3260,3260,0
|
|
20230811,175400,142305175,3260,3260,3260,3260,685
|
|
20230811,175300,142305175,3260,3260,3260,3260,0
|
|
20230811,175200,142305175,3260,3260,3260,3260,0
|
|
20230811,175100,142305175,3260,3260,3260,3260,0
|
|
20230811,175000,142305175,3260,3260,3260,3260,0
|
|
20230811,174900,142305175,3260,3260,3260,3260,0
|
|
20230811,174800,142305175,3260,3260,3260,3260,0
|
|
20230811,174700,142305175,3260,3260,3260,3260,0
|
|
20230811,174600,142305175,3260,3260,3260,3260,0
|
|
20230811,174500,142305175,3260,3260,3260,3260,0
|
|
20230811,174400,142305175,3260,3260,3260,3260,0
|
|
20230811,174300,142305175,3260,3260,3260,3260,0
|
|
20230811,174200,142305175,3260,3260,3260,3260,0
|
|
20230811,174100,142305175,3260,3260,3260,3260,0
|
|
20230811,174000,142305175,3260,3260,3260,3260,0
|
|
20230811,173900,142305175,3260,3260,3260,3260,0
|
|
20230811,173800,142305175,3260,3260,3260,3260,0
|
|
20230811,173700,142305175,3260,3260,3260,3260,0
|
|
20230811,173600,142305175,3260,3260,3260,3260,0
|
|
20230811,173500,142305175,3260,3260,3260,3260,0
|
|
20230811,173400,142305175,3260,3260,3260,3260,0
|
|
20230811,173300,142305175,3260,3260,3260,3260,0
|
|
20230811,173200,142305175,3260,3260,3260,3260,0
|
|
20230811,173100,142305175,3260,3260,3260,3260,0
|
|
20230811,173000,142305175,3260,3260,3260,3260,0
|
|
20230811,172900,142305175,3260,3260,3260,3260,0
|
|
20230811,172800,142305175,3260,3260,3260,3260,0
|
|
20230811,172700,142305175,3260,3260,3260,3260,0
|
|
20230811,172600,142305175,3260,3260,3260,3260,0
|
|
20230811,172500,142305175,3260,3260,3260,3260,0
|
|
20230811,172400,142305175,3260,3260,3260,3260,685
|
|
20230811,172300,142305175,3260,3260,3260,3260,0
|
|
20230811,172200,142305175,3260,3260,3260,3260,0
|
|
20230811,172100,142305175,3260,3260,3260,3260,0
|
|
20230811,172000,142305175,3260,3260,3260,3260,0
|
|
20230811,171900,142305175,3260,3260,3260,3260,0
|
|
20230811,171800,142305175,3260,3260,3260,3260,0
|
|
20230811,171700,142305175,3260,3260,3260,3260,0
|
|
20230811,171600,142305175,3260,3260,3260,3260,0
|
|
20230811,171500,142305175,3260,3260,3260,3260,0
|
|
20230811,171400,142305175,3260,3260,3260,3260,0
|
|
20230811,171300,142305175,3260,3260,3260,3260,0
|
|
20230811,171200,142305175,3260,3260,3260,3260,0
|
|
20230811,171100,142305175,3260,3260,3260,3260,0
|
|
20230811,171000,142305175,3260,3260,3260,3260,0
|
|
20230811,170900,142305175,3260,3260,3260,3260,0
|
|
20230811,170800,142305175,3260,3260,3260,3260,0
|
|
20230811,170700,142305175,3260,3260,3260,3260,0
|
|
20230811,170600,142305175,3260,3260,3260,3260,0
|
|
20230811,170500,142305175,3260,3260,3260,3260,0
|
|
20230811,170400,142305175,3260,3260,3260,3260,0
|
|
20230811,170300,142305175,3260,3260,3260,3260,0
|
|
20230811,170200,142305175,3260,3260,3260,3260,0
|
|
20230811,170100,142305175,3260,3260,3260,3260,0
|
|
20230811,170000,142305175,3260,3260,3260,3260,0
|
|
20230811,165900,142305175,3260,3260,3260,3260,0
|
|
20230811,165800,142305175,3260,3260,3260,3260,0
|
|
20230811,165700,142305175,3260,3260,3260,3260,0
|
|
20230811,165600,142305175,3260,3260,3260,3260,0
|
|
20230811,165500,142305175,3260,3260,3260,3260,0
|
|
20230811,165400,142305175,3260,3260,3260,3260,685
|
|
20230811,165300,142305175,3260,3260,3260,3260,0
|
|
20230811,165200,142305175,3260,3260,3260,3260,0
|
|
20230811,165100,142305175,3260,3260,3260,3260,0
|
|
20230811,165000,142305175,3260,3260,3260,3260,0
|
|
20230811,164900,142305175,3260,3260,3260,3260,0
|
|
20230811,164800,142305175,3260,3260,3260,3260,0
|
|
20230811,164700,142305175,3260,3260,3260,3260,0
|
|
20230811,164600,142305175,3260,3260,3260,3260,0
|
|
20230811,164500,142305175,3260,3260,3260,3260,0
|
|
20230811,164400,142305175,3260,3260,3260,3260,0
|
|
20230811,164300,142305175,3260,3260,3260,3260,0
|
|
20230811,164200,142305175,3260,3260,3260,3260,0
|
|
20230811,164100,142305175,3260,3260,3260,3260,0
|
|
20230811,164000,142305175,3260,3260,3260,3260,0
|
|
20230811,163900,142305175,3260,3260,3260,3260,0
|
|
20230811,163800,142305175,3260,3260,3260,3260,0
|
|
20230811,163700,142305175,3260,3260,3260,3260,0
|
|
20230811,163600,142305175,3260,3260,3260,3260,0
|
|
20230811,163500,142305175,3260,3260,3260,3260,0
|
|
20230811,163400,142305175,3260,3260,3260,3260,0
|
|
20230811,163300,142305175,3260,3260,3260,3260,0
|
|
20230811,163200,142305175,3260,3260,3260,3260,0
|
|
20230811,163100,142305175,3260,3260,3260,3260,0
|
|
20230811,163000,142305175,3260,3260,3260,3260,0
|
|
20230811,162900,142305175,3260,3260,3260,3260,0
|
|
20230811,162800,142305175,3260,3260,3260,3260,0
|
|
20230811,162700,142305175,3260,3260,3260,3260,0
|
|
20230811,162600,142305175,3260,3260,3260,3260,0
|
|
20230811,162500,142305175,3260,3260,3260,3260,0
|
|
20230811,162400,142305175,3260,3260,3260,3260,685
|
|
20230811,162300,142305175,3260,3260,3260,3260,0
|
|
20230811,162200,142305175,3260,3260,3260,3260,0
|
|
20230811,162100,142305175,3260,3260,3260,3260,0
|
|
20230811,162000,142305175,3260,3260,3260,3260,0
|
|
20230811,161900,142305175,3260,3260,3260,3260,0
|
|
20230811,161800,142305175,3260,3260,3260,3260,0
|
|
20230811,161700,142305175,3260,3260,3260,3260,0
|
|
20230811,161600,142305175,3260,3260,3260,3260,0
|
|
20230811,161500,142305175,3260,3260,3260,3260,0
|
|
20230811,161400,142305175,3260,3260,3260,3260,0
|
|
20230811,161300,142305175,3260,3260,3260,3260,0
|
|
20230811,161200,142305175,3260,3260,3260,3260,0
|
|
20230811,161100,142305175,3260,3260,3260,3260,0
|
|
20230811,161000,142305175,3260,3260,3260,3260,0
|
|
20230811,160900,142305175,3260,3260,3260,3260,0
|
|
20230811,160800,142305175,3260,3260,3260,3260,0
|
|
20230811,160700,142305175,3260,3260,3260,3260,0
|
|
20230811,160600,142305175,3260,3260,3260,3260,0
|
|
20230811,160500,142305175,3260,3260,3260,3260,0
|
|
20230811,160400,142305175,3260,3260,3260,3260,0
|
|
20230811,160300,142305175,3260,3260,3260,3260,0
|
|
20230811,160200,142305175,3260,3260,3260,3260,0
|
|
20230811,160100,142305175,3260,3260,3260,3260,0
|
|
20230811,160000,142305175,3260,3260,3260,3260,0
|
|
20230811,155900,142305175,3260,3260,3260,3260,0
|
|
20230811,155800,142305175,3260,3260,3260,3260,0
|
|
20230811,155700,142305175,3260,3260,3260,3260,0
|
|
20230811,155600,142305175,3260,3260,3260,3260,0
|
|
20230811,155500,142305175,3260,3260,3260,3260,0
|
|
20230811,155400,142305175,3260,3260,3260,3260,685
|
|
20230811,155300,142305175,3260,3260,3260,3260,0
|
|
20230811,155200,142305175,3260,3260,3260,3260,0
|
|
20230811,155100,142305175,3260,3260,3260,3260,0
|
|
20230811,155000,142305175,3260,3260,3260,3260,0
|
|
20230811,154900,142305175,3260,3260,3260,3260,0
|
|
20230811,154800,142305175,3260,3260,3260,3260,0
|
|
20230811,154700,142305175,3260,3260,3260,3260,0
|
|
20230811,154600,142305175,3260,3260,3260,3260,0
|
|
20230811,154500,142305175,3260,3260,3260,3260,0
|
|
20230811,154400,142305175,3260,3260,3260,3260,0
|
|
20230811,154300,142305175,3260,3260,3260,3260,0
|
|
20230811,154200,142305175,3260,3260,3260,3260,0
|
|
20230811,154100,142305175,3260,3260,3260,3260,0
|
|
20230811,154000,142305175,3260,3260,3260,3260,0
|
|
20230811,153900,142305175,3260,3260,3260,3260,0
|
|
20230811,153800,142305175,3260,3260,3260,3260,0
|
|
20230811,153700,142305175,3260,3260,3260,3260,0
|
|
20230811,153600,142305175,3260,3260,3260,3260,0
|
|
20230811,153500,142305175,3260,3260,3260,3260,0
|
|
20230811,153400,142305175,3260,3260,3260,3260,0
|
|
20230811,153300,142305175,3260,3260,3260,3260,0
|
|
20230811,153200,142305175,3260,3260,3260,3260,0
|
|
20230811,153100,142305175,3260,3260,3260,3260,0
|
|
20230811,153000,142305175,3260,3260,3260,3260,685
|
|
20230811,152900,140072075,3235,3235,3235,3235,0
|
|
20230811,152800,140072075,3235,3235,3235,3235,0
|
|
20230811,152700,140072075,3235,3235,3235,3235,0
|
|
20230811,152600,140072075,3235,3235,3235,3235,0
|
|
20230811,152500,140072075,3235,3235,3235,3235,0
|
|
20230811,152400,140072075,3235,3235,3235,3235,0
|
|
20230811,152300,140072075,3235,3235,3235,3235,0
|
|
20230811,152200,140072075,3235,3235,3235,3235,0
|
|
20230811,152100,140072075,3235,3235,3235,3235,0
|
|
20230811,152000,140072075,3235,3235,3235,3235,0
|
|
20230811,151900,140072075,3235,3235,3235,3235,0
|
|
20230811,151800,140072075,3235,3235,3235,3235,199
|
|
20230811,151700,139428310,3235,3235,3235,3235,344
|
|
20230811,151600,138315470,3255,3255,3255,3255,3
|
|
20230811,151500,138305705,3255,3255,3255,3255,1
|
|
20230811,151400,138302450,3235,3235,3235,3235,0
|
|
20230811,151300,138302450,3235,3235,3235,3235,0
|
|
20230811,151200,138302450,3235,3235,3235,3235,0
|
|
20230811,151100,138302450,3235,3235,3235,3235,0
|
|
20230811,151000,138302450,3235,3235,3235,3235,0
|
|
20230811,150900,138302450,3235,3240,3240,3235,1817
|
|
20230811,150800,132424450,3250,3250,3250,3250,0
|
|
20230811,150700,132424450,3250,3250,3250,3250,0
|
|
20230811,150600,132424450,3250,3250,3250,3250,50
|
|
20230811,150500,132261950,3250,3250,3250,3250,0
|
|
20230811,150400,132261950,3250,3250,3250,3250,30
|
|
20230811,150300,132164450,3240,3240,3240,3240,0
|
|
20230811,150200,132164450,3240,3240,3240,3240,0
|
|
20230811,150100,132164450,3240,3240,3240,3240,0
|
|
20230811,150000,132164450,3240,3240,3240,3240,45
|
|
20230811,145900,132018650,3250,3245,3250,3240,108
|
|
20230811,145800,131668235,3240,3240,3240,3240,0
|
|
20230811,145700,131668235,3240,3240,3240,3240,0
|
|
20230811,145600,131668235,3240,3240,3240,3240,3000
|
|
20230811,145500,121948235,3240,3240,3240,3240,100
|
|
20230811,145400,121624235,3250,3250,3250,3250,0
|
|
20230811,145300,121624235,3250,3250,3250,3250,3
|
|
20230811,145200,121614485,3235,3240,3240,3235,123
|
|
20230811,145100,121216265,3240,3240,3240,3240,0
|
|
20230811,145000,121216265,3240,3240,3240,3240,0
|
|
20230811,144900,121216265,3240,3240,3240,3240,1019
|
|
20230811,144800,117914705,3240,3240,3240,3240,0
|
|
20230811,144700,117914705,3240,3240,3240,3240,0
|
|
20230811,144600,117914705,3240,3240,3240,3240,0
|
|
20230811,144500,117914705,3240,3240,3240,3240,183
|
|
20230811,144400,117321785,3240,3240,3240,3240,259
|
|
20230811,144300,116482625,3240,3240,3240,3240,20
|
|
20230811,144200,116417825,3240,3240,3240,3240,10
|
|
20230811,144100,116385425,3240,3240,3240,3240,0
|
|
20230811,144000,116385425,3240,3240,3240,3240,10
|
|
20230811,143900,116353025,3240,3240,3240,3240,10
|
|
20230811,143800,116320625,3240,3240,3240,3240,0
|
|
20230811,143700,116320625,3240,3240,3240,3240,2
|
|
20230811,143600,116314145,3250,3245,3250,3245,93
|
|
20230811,143500,116011900,3250,3250,3250,3250,0
|
|
20230811,143400,116011900,3250,3250,3250,3250,9
|
|
20230811,143300,115982650,3250,3250,3250,3250,0
|
|
20230811,143200,115982650,3250,3255,3255,3250,234
|
|
20230811,143100,115222140,3255,3255,3255,3255,0
|
|
20230811,143000,115222140,3255,3255,3255,3255,0
|
|
20230811,142900,115222140,3255,3255,3255,3255,0
|
|
20230811,142800,115222140,3255,3255,3255,3255,0
|
|
20230811,142700,115222140,3255,3255,3255,3255,1
|
|
20230811,142600,115218885,3255,3255,3255,3255,0
|
|
20230811,142500,115218885,3255,3255,3255,3255,5
|
|
20230811,142400,115202610,3250,3250,3250,3250,0
|
|
20230811,142300,115202610,3250,3250,3250,3250,0
|
|
20230811,142200,115202610,3250,3250,3250,3250,1
|
|
20230811,142100,115199360,3250,3250,3250,3250,0
|
|
20230811,142000,115199360,3250,3250,3250,3250,20
|
|
20230811,141900,115134360,3255,3255,3255,3255,0
|
|
20230811,141800,115134360,3255,3255,3255,3255,0
|
|
20230811,141700,115134360,3255,3255,3255,3255,0
|
|
20230811,141600,115134360,3255,3255,3255,3255,0
|
|
20230811,141500,115134360,3255,3255,3255,3255,0
|
|
20230811,141400,115134360,3255,3255,3255,3255,0
|
|
20230811,141300,115134360,3255,3255,3255,3255,1
|
|
20230811,141200,115131105,3250,3250,3250,3250,0
|
|
20230811,141100,115131105,3250,3250,3250,3250,0
|
|
20230811,141000,115131105,3250,3250,3250,3250,444
|
|
20230811,140900,113688105,3250,3250,3250,3250,10
|
|
20230811,140800,113655605,3255,3255,3255,3255,0
|
|
20230811,140700,113655605,3255,3255,3255,3255,0
|
|
20230811,140600,113655605,3255,3255,3255,3255,0
|
|
20230811,140500,113655605,3255,3255,3255,3255,0
|
|
20230811,140400,113655605,3255,3255,3255,3255,3
|
|
20230811,140300,113645840,3250,3250,3250,3250,533
|
|
20230811,140200,111913590,3250,3250,3250,3250,7
|
|
20230811,140100,111890840,3255,3255,3255,3255,0
|
|
20230811,140000,111890840,3255,3255,3255,3255,0
|
|
20230811,135900,111890840,3255,3255,3255,3255,2
|
|
20230811,135800,111884330,3245,3245,3245,3245,0
|
|
20230811,135700,111884330,3245,3245,3245,3245,0
|
|
20230811,135600,111884330,3245,3245,3245,3245,0
|
|
20230811,135500,111884330,3245,3245,3245,3245,150
|
|
20230811,135400,111397580,3255,3255,3255,3255,0
|
|
20230811,135300,111397580,3255,3255,3255,3255,0
|
|
20230811,135200,111397580,3255,3255,3255,3255,0
|
|
20230811,135100,111397580,3255,3255,3255,3255,0
|
|
20230811,135000,111397580,3255,3255,3255,3255,0
|
|
20230811,134900,111397580,3255,3255,3255,3255,0
|
|
20230811,134800,111397580,3255,3255,3255,3255,6
|
|
20230811,134700,111378050,3255,3255,3255,3255,3
|
|
20230811,134600,111368285,3245,3245,3245,3245,0
|
|
20230811,134500,111368285,3245,3245,3245,3245,0
|
|
20230811,134400,111368285,3245,3245,3245,3245,0
|
|
20230811,134300,111368285,3245,3245,3245,3245,3
|
|
20230811,134200,111358550,3255,3255,3255,3255,0
|
|
20230811,134100,111358550,3255,3255,3255,3255,0
|
|
20230811,134000,111358550,3255,3255,3255,3255,0
|
|
20230811,133900,111358550,3255,3255,3255,3255,0
|
|
20230811,133800,111358550,3255,3255,3255,3255,0
|
|
20230811,133700,111358550,3255,3255,3255,3255,0
|
|
20230811,133600,111358550,3255,3255,3255,3255,0
|
|
20230811,133500,111358550,3255,3255,3255,3255,2
|
|
20230811,133400,111352040,3245,3245,3245,3245,0
|
|
20230811,133300,111352040,3245,3245,3245,3245,0
|
|
20230811,133200,111352040,3245,3245,3245,3245,0
|
|
20230811,133100,111352040,3245,3250,3250,3245,2500
|
|
20230811,133000,103234095,3250,3255,3255,3250,309
|
|
20230811,132900,102228355,3265,3265,3265,3265,0
|
|
20230811,132800,102228355,3265,3265,3265,3265,0
|
|
20230811,132700,102228355,3265,3265,3265,3265,0
|
|
20230811,132600,102228355,3265,3265,3265,3265,0
|
|
20230811,132500,102228355,3265,3265,3265,3265,0
|
|
20230811,132400,102228355,3265,3265,3265,3265,3
|
|
20230811,132300,102218560,3260,3260,3260,3260,0
|
|
20230811,132200,102218560,3260,3260,3260,3260,7
|
|
20230811,132100,102195740,3265,3265,3265,3265,0
|
|
20230811,132000,102195740,3265,3265,3265,3265,0
|
|
20230811,131900,102195740,3265,3265,3265,3265,0
|
|
20230811,131800,102195740,3265,3265,3265,3265,0
|
|
20230811,131700,102195740,3265,3265,3265,3265,0
|
|
20230811,131600,102195740,3265,3265,3265,3265,0
|
|
20230811,131500,102195740,3265,3265,3265,3265,0
|
|
20230811,131400,102195740,3265,3265,3265,3265,1
|
|
20230811,131300,102192475,3265,3265,3265,3265,0
|
|
20230811,131200,102192475,3265,3265,3265,3265,0
|
|
20230811,131100,102192475,3265,3265,3265,3265,0
|
|
20230811,131000,102192475,3265,3265,3265,3265,0
|
|
20230811,130900,102192475,3265,3265,3265,3265,0
|
|
20230811,130800,102192475,3265,3265,3265,3265,22
|
|
20230811,130700,102120645,3270,3270,3270,3270,0
|
|
20230811,130600,102120645,3270,3270,3270,3270,0
|
|
20230811,130500,102120645,3270,3270,3270,3270,0
|
|
20230811,130400,102120645,3270,3270,3270,3270,0
|
|
20230811,130300,102120645,3270,3270,3270,3270,4
|
|
20230811,130200,102107565,3260,3260,3260,3260,0
|
|
20230811,130100,102107565,3260,3260,3260,3260,0
|
|
20230811,130000,102107565,3260,3260,3260,3260,0
|
|
20230811,125900,102107565,3260,3260,3260,3260,0
|
|
20230811,125800,102107565,3260,3260,3260,3260,0
|
|
20230811,125700,102107565,3260,3260,3260,3260,27
|
|
20230811,125600,102019545,3260,3260,3260,3260,0
|
|
20230811,125500,102019545,3260,3260,3260,3260,0
|
|
20230811,125400,102019545,3260,3260,3260,3260,0
|
|
20230811,125300,102019545,3260,3260,3260,3260,0
|
|
20230811,125200,102019545,3260,3260,3260,3260,0
|
|
20230811,125100,102019545,3260,3260,3260,3260,0
|
|
20230811,125000,102019545,3260,3260,3260,3260,0
|
|
20230811,124900,102019545,3260,3260,3260,3260,100
|
|
20230811,124800,101693545,3265,3265,3265,3265,31
|
|
20230811,124700,101592330,3260,3260,3260,3260,0
|
|
20230811,124600,101592330,3260,3260,3260,3260,0
|
|
20230811,124500,101592330,3260,3260,3260,3260,0
|
|
20230811,124400,101592330,3260,3260,3260,3260,0
|
|
20230811,124300,101592330,3260,3260,3260,3260,0
|
|
20230811,124200,101592330,3260,3260,3260,3260,523
|
|
20230811,124100,99887350,3260,3260,3260,3260,0
|
|
20230811,124000,99887350,3260,3260,3260,3260,0
|
|
20230811,123900,99887350,3260,3260,3260,3260,30
|
|
20230811,123800,99789550,3260,3260,3265,3260,50
|
|
20230811,123700,99626500,3260,3260,3260,3260,14
|
|
20230811,123600,99580860,3265,3265,3265,3265,35
|
|
20230811,123500,99466585,3270,3270,3270,3270,0
|
|
20230811,123400,99466585,3270,3270,3270,3270,0
|
|
20230811,123300,99466585,3270,3270,3270,3270,0
|
|
20230811,123200,99466585,3270,3270,3270,3270,10
|
|
20230811,123100,99433885,3265,3265,3265,3265,0
|
|
20230811,123000,99433885,3265,3265,3265,3265,0
|
|
20230811,122900,99433885,3265,3265,3265,3265,0
|
|
20230811,122800,99433885,3265,3265,3265,3265,106
|
|
20230811,122700,99087795,3270,3270,3270,3270,0
|
|
20230811,122600,99087795,3270,3270,3270,3270,0
|
|
20230811,122500,99087795,3270,3270,3270,3270,7
|
|
20230811,122400,99064905,3265,3265,3265,3265,0
|
|
20230811,122300,99064905,3265,3265,3265,3265,394
|
|
20230811,122200,97778495,3260,3260,3260,3260,0
|
|
20230811,122100,97778495,3260,3260,3260,3260,1
|
|
20230811,122000,97775235,3265,3265,3265,3265,0
|
|
20230811,121900,97775235,3265,3265,3265,3265,0
|
|
20230811,121800,97775235,3265,3265,3265,3265,0
|
|
20230811,121700,97775235,3265,3265,3265,3265,0
|
|
20230811,121600,97775235,3265,3265,3265,3265,0
|
|
20230811,121500,97775235,3265,3265,3265,3265,0
|
|
20230811,121400,97775235,3265,3265,3265,3265,149
|
|
20230811,121300,97288750,3265,3265,3265,3265,400
|
|
20230811,121200,95982750,3270,3270,3270,3270,0
|
|
20230811,121100,95982750,3270,3270,3270,3270,0
|
|
20230811,121000,95982750,3270,3270,3270,3270,3
|
|
20230811,120900,95972940,3265,3265,3265,3265,671
|
|
20230811,120800,93782125,3260,3260,3260,3260,0
|
|
20230811,120700,93782125,3260,3260,3260,3260,9
|
|
20230811,120600,93752785,3265,3265,3265,3265,24
|
|
20230811,120500,93674425,3265,3265,3265,3265,0
|
|
20230811,120400,93674425,3265,3265,3265,3265,0
|
|
20230811,120300,93674425,3265,3265,3265,3265,0
|
|
20230811,120200,93674425,3265,3265,3265,3265,0
|
|
20230811,120100,93674425,3265,3265,3265,3265,0
|
|
20230811,120000,93674425,3265,3265,3265,3265,0
|
|
20230811,115900,93674425,3265,3260,3265,3260,226
|
|
20230811,115800,92937535,3265,3265,3265,3265,0
|
|
20230811,115700,92937535,3265,3265,3265,3265,0
|
|
20230811,115600,92937535,3265,3265,3265,3265,214
|
|
20230811,115500,92238825,3265,3265,3265,3265,0
|
|
20230811,115400,92238825,3265,3265,3265,3265,0
|
|
20230811,115300,92238825,3265,3265,3265,3260,28
|
|
20230811,115200,92147495,3265,3265,3265,3265,13
|
|
20230811,115100,92105050,3265,3265,3265,3265,0
|
|
20230811,115000,92105050,3265,3265,3265,3265,0
|
|
20230811,114900,92105050,3265,3265,3265,3265,0
|
|
20230811,114800,92105050,3265,3265,3265,3265,0
|
|
20230811,114700,92105050,3265,3265,3265,3265,0
|
|
20230811,114600,92105050,3265,3265,3265,3265,0
|
|
20230811,114500,92105050,3265,3265,3265,3265,0
|
|
20230811,114400,92105050,3265,3265,3265,3265,0
|
|
20230811,114300,92105050,3265,3265,3265,3265,0
|
|
20230811,114200,92105050,3265,3265,3265,3265,0
|
|
20230811,114100,92105050,3265,3265,3265,3265,0
|
|
20230811,114000,92105050,3265,3265,3265,3265,617
|
|
20230811,113900,90090545,3270,3270,3270,3270,0
|
|
20230811,113800,90090545,3270,3270,3270,3270,994
|
|
20230811,113700,86840165,3270,3270,3270,3270,0
|
|
20230811,113600,86840165,3270,3270,3270,3270,6
|
|
20230811,113500,86820545,3270,3270,3270,3270,0
|
|
20230811,113400,86820545,3270,3270,3270,3270,340
|
|
20230811,113300,85708745,3270,3270,3270,3270,0
|
|
20230811,113200,85708745,3270,3270,3270,3270,0
|
|
20230811,113100,85708745,3270,3270,3270,3270,0
|
|
20230811,113000,85708745,3270,3270,3270,3270,72
|
|
20230811,112900,85473305,3270,3270,3270,3270,0
|
|
20230811,112800,85473305,3270,3270,3270,3270,50
|
|
20230811,112700,85309805,3265,3265,3265,3265,40
|
|
20230811,112600,85179205,3265,3265,3265,3265,0
|
|
20230811,112500,85179205,3265,3265,3265,3265,0
|
|
20230811,112400,85179205,3265,3265,3265,3265,0
|
|
20230811,112300,85179205,3265,3265,3265,3265,0
|
|
20230811,112200,85179205,3265,3265,3265,3265,0
|
|
20230811,112100,85179205,3265,3265,3265,3265,0
|
|
20230811,112000,85179205,3265,3270,3270,3265,250
|
|
20230811,111900,84361920,3275,3280,3280,3275,21
|
|
20230811,111800,84293140,3275,3275,3275,3275,46
|
|
20230811,111700,84142490,3280,3270,3280,3270,2000
|
|
20230811,111600,77588100,3265,3265,3265,3265,0
|
|
20230811,111500,77588100,3265,3265,3265,3265,0
|
|
20230811,111400,77588100,3265,3265,3265,3265,8
|
|
20230811,111300,77561980,3270,3270,3270,3270,0
|
|
20230811,111200,77561980,3270,3270,3270,3270,0
|
|
20230811,111100,77561980,3270,3270,3270,3270,0
|
|
20230811,111000,77561980,3270,3270,3270,3270,337
|
|
20230811,110900,76459990,3270,3270,3270,3270,0
|
|
20230811,110800,76459990,3270,3270,3270,3270,0
|
|
20230811,110700,76459990,3270,3270,3270,3270,0
|
|
20230811,110600,76459990,3270,3270,3270,3270,1
|
|
20230811,110500,76456720,3275,3275,3275,3275,0
|
|
20230811,110400,76456720,3275,3275,3275,3275,0
|
|
20230811,110300,76456720,3275,3275,3275,3275,0
|
|
20230811,110200,76456720,3275,3275,3275,3275,50
|
|
20230811,110100,76292970,3270,3270,3270,3270,0
|
|
20230811,110000,76292970,3270,3275,3275,3270,1700
|
|
20230811,105900,70726470,3270,3270,3270,3270,7
|
|
20230811,105800,70703580,3275,3275,3275,3275,0
|
|
20230811,105700,70703580,3275,3275,3275,3275,15
|
|
20230811,105600,70654455,3275,3275,3275,3275,0
|
|
20230811,105500,70654455,3275,3275,3275,3275,0
|
|
20230811,105400,70654455,3275,3270,3275,3270,50
|
|
20230811,105300,70490925,3270,3270,3270,3270,0
|
|
20230811,105200,70490925,3270,3270,3270,3270,0
|
|
20230811,105100,70490925,3270,3270,3270,3270,0
|
|
20230811,105000,70490925,3270,3270,3270,3270,0
|
|
20230811,104900,70490925,3270,3270,3270,3270,0
|
|
20230811,104800,70490925,3270,3270,3270,3270,0
|
|
20230811,104700,70490925,3270,3270,3270,3270,0
|
|
20230811,104600,70490925,3270,3270,3275,3270,70
|
|
20230811,104500,70261975,3270,3270,3270,3270,1035
|
|
20230811,104400,66877525,3275,3275,3275,3275,49
|
|
20230811,104300,66717050,3275,3275,3275,3275,102
|
|
20230811,104200,66383000,3270,3270,3270,3270,2
|
|
20230811,104100,66376460,3275,3275,3275,3275,38
|
|
20230811,104000,66252010,3275,3275,3275,3275,19
|
|
20230811,103900,66189785,3275,3275,3275,3275,545
|
|
20230811,103800,64404910,3280,3280,3280,3280,0
|
|
20230811,103700,64404910,3280,3275,3280,3275,236
|
|
20230811,103600,63631360,3260,3260,3260,3260,0
|
|
20230811,103500,63631360,3260,3260,3260,3260,0
|
|
20230811,103400,63631360,3260,3260,3260,3260,0
|
|
20230811,103300,63631360,3260,3260,3260,3260,0
|
|
20230811,103200,63631360,3260,3260,3260,3260,0
|
|
20230811,103100,63631360,3260,3260,3260,3260,1
|
|
20230811,103000,63628100,3260,3275,3275,3260,3057
|
|
20230811,102900,53617655,3275,3275,3275,3275,70
|
|
20230811,102800,53388405,3265,3265,3265,3265,0
|
|
20230811,102700,53388405,3265,3265,3265,3265,0
|
|
20230811,102600,53388405,3265,3265,3265,3265,0
|
|
20230811,102500,53388405,3265,3265,3265,3265,0
|
|
20230811,102400,53388405,3265,3265,3265,3265,0
|
|
20230811,102300,53388405,3265,3265,3265,3265,200
|
|
20230811,102200,52735405,3265,3265,3265,3265,0
|
|
20230811,102100,52735405,3265,3265,3265,3265,0
|
|
20230811,102000,52735405,3265,3265,3265,3265,100
|
|
20230811,101900,52408905,3265,3265,3265,3265,2
|
|
20230811,101800,52402375,3275,3275,3275,3275,50
|
|
20230811,101700,52238625,3275,3275,3275,3275,0
|
|
20230811,101600,52238625,3275,3275,3275,3275,0
|
|
20230811,101500,52238625,3275,3275,3275,3275,1
|
|
20230811,101400,52235350,3265,3265,3265,3265,0
|
|
20230811,101300,52235350,3265,3270,3270,3265,43
|
|
20230811,101200,52094745,3270,3265,3270,3265,328
|
|
20230811,101100,51023775,3265,3265,3265,3265,100
|
|
20230811,101000,50697275,3270,3270,3270,3270,1
|
|
20230811,100900,50694005,3265,3265,3265,3265,0
|
|
20230811,100800,50694005,3265,3265,3265,3265,800
|
|
20230811,100700,48082005,3270,3270,3270,3270,32
|
|
20230811,100600,47977365,3275,3275,3275,3275,8
|
|
20230811,100500,47951165,3275,3275,3275,3275,0
|
|
20230811,100400,47951165,3275,3275,3275,3275,114
|
|
20230811,100300,47577815,3265,3265,3265,3265,5
|
|
20230811,100200,47561490,3270,3265,3270,3265,2420
|
|
20230811,100100,39656230,3260,3260,3260,3260,0
|
|
20230811,100000,39656230,3260,3260,3260,3260,0
|
|
20230811,095900,39656230,3260,3260,3260,3260,10
|
|
20230811,095800,39623630,3260,3260,3260,3260,1163
|
|
20230811,095700,35832250,3260,3260,3260,3260,5
|
|
20230811,095600,35815950,3260,3260,3260,3260,0
|
|
20230811,095500,35815950,3260,3260,3260,3260,1200
|
|
20230811,095400,31903950,3250,3250,3250,3250,4
|
|
20230811,095300,31890950,3250,3250,3250,3250,0
|
|
20230811,095200,31890950,3250,3250,3250,3250,0
|
|
20230811,095100,31890950,3250,3250,3250,3250,100
|
|
20230811,095000,31565950,3250,3255,3255,3250,131
|
|
20230811,094900,31140045,3250,3250,3250,3250,0
|
|
20230811,094800,31140045,3250,3250,3250,3250,200
|
|
20230811,094700,30490045,3250,3250,3250,3250,100
|
|
20230811,094600,30165045,3250,3250,3250,3250,100
|
|
20230811,094500,29840045,3245,3245,3245,3245,0
|
|
20230811,094400,29840045,3245,3245,3245,3245,769
|
|
20230811,094300,27344640,3245,3245,3245,3245,90
|
|
20230811,094200,27052590,3245,3245,3245,3245,0
|
|
20230811,094100,27052590,3245,3245,3245,3245,0
|
|
20230811,094000,27052590,3245,3255,3255,3245,100
|
|
20230811,093900,26727725,3255,3260,3260,3255,47
|
|
20230811,093800,26574510,3265,3260,3265,3260,31
|
|
20230811,093700,26473320,3265,3260,3265,3260,2
|
|
20230811,093600,26466795,3260,3260,3260,3260,212
|
|
20230811,093500,25775675,3260,3250,3260,3250,268
|
|
20230811,093400,24904575,3260,3260,3260,3260,14
|
|
20230811,093300,24858935,3255,3260,3260,3255,136
|
|
20230811,093200,24416245,3260,3260,3260,3260,3
|
|
20230811,093100,24406465,3260,3260,3260,3250,1483
|
|
20230811,093000,19584170,3255,3250,3255,3250,293
|
|
20230811,092900,18630785,3220,3250,3250,3220,1882
|
|
20230811,092800,12557420,3255,3255,3255,3255,0
|
|
20230811,092700,12557420,3255,3255,3255,3255,0
|
|
20230811,092600,12557420,3255,3255,3255,3255,2
|
|
20230811,092500,12550910,3255,3255,3255,3255,0
|
|
20230811,092400,12550910,3255,3255,3255,3255,4
|
|
20230811,092300,12537890,3240,3240,3240,3240,50
|
|
20230811,092200,12375890,3240,3245,3245,3240,810
|
|
20230811,092100,9750185,3245,3245,3245,3245,0
|
|
20230811,092000,9750185,3245,3245,3245,3245,0
|
|
20230811,091900,9750185,3245,3245,3245,3245,30
|
|
20230811,091800,9652835,3250,3250,3250,3250,68
|
|
20230811,091700,9431835,3250,3250,3250,3250,1
|
|
20230811,091600,9428585,3250,3250,3250,3250,48
|
|
20230811,091500,9272585,3250,3250,3250,3250,171
|
|
20230811,091400,8716835,3255,3255,3255,3255,0
|
|
20230811,091300,8716835,3255,3255,3255,3255,291
|
|
20230811,091200,7769630,3250,3250,3250,3250,115
|
|
20230811,091100,7395880,3245,3245,3245,3245,0
|
|
20230811,091000,7395880,3245,3240,3245,3240,844
|
|
20230811,090900,4661050,3240,3240,3240,3240,3
|
|
20230811,090800,4651330,3240,3240,3240,3240,27
|
|
20230811,090700,4563850,3235,3235,3235,3235,98
|
|
20230811,090600,4246820,3235,3235,3235,3235,2
|
|
20230811,090500,4240350,3235,3240,3240,3235,1272
|
|
20230811,090400,122930,3235,3235,3235,3235,0
|
|
20230811,090300,122930,3235,3235,3235,3235,33
|
|
20230811,090200,16175,3235,3235,3235,3235,0
|
|
20230811,090100,16175,3235,3235,3235,3235,0
|
|
20230811,090000,16175,3235,3235,3235,3235,5
|