700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,203700,325412870,3820,3820,3820,3820,4096
|
|
20230801,203600,325412870,3820,3820,3820,3820,0
|
|
20230801,203500,325412870,3820,3820,3820,3820,0
|
|
20230801,203400,325412870,3820,3820,3820,3820,0
|
|
20230801,203300,325412870,3820,3820,3820,3820,0
|
|
20230801,203200,325412870,3820,3820,3820,3820,0
|
|
20230801,203100,325412870,3820,3820,3820,3820,0
|
|
20230801,203000,325412870,3820,3820,3820,3820,0
|
|
20230801,202900,325412870,3820,3820,3820,3820,0
|
|
20230801,202800,325412870,3820,3820,3820,3820,0
|
|
20230801,202700,325412870,3820,3820,3820,3820,0
|
|
20230801,202600,325412870,3820,3820,3820,3820,0
|
|
20230801,202500,325412870,3820,3820,3820,3820,0
|
|
20230801,202400,325412870,3820,3820,3820,3820,0
|
|
20230801,202300,325412870,3820,3820,3820,3820,0
|
|
20230801,202200,325412870,3820,3820,3820,3820,0
|
|
20230801,202100,325412870,3820,3820,3820,3820,0
|
|
20230801,202000,325412870,3820,3820,3820,3820,0
|
|
20230801,201900,325412870,3820,3820,3820,3820,0
|
|
20230801,201800,325412870,3820,3820,3820,3820,0
|
|
20230801,201700,325412870,3820,3820,3820,3820,0
|
|
20230801,201600,325412870,3820,3820,3820,3820,0
|
|
20230801,201500,325412870,3820,3820,3820,3820,0
|
|
20230801,201400,325412870,3820,3820,3820,3820,0
|
|
20230801,201300,325412870,3820,3820,3820,3820,0
|
|
20230801,201200,325412870,3820,3820,3820,3820,0
|
|
20230801,201100,325412870,3820,3820,3820,3820,0
|
|
20230801,201000,325412870,3820,3820,3820,3820,0
|
|
20230801,200900,325412870,3820,3820,3820,3820,0
|
|
20230801,200800,325412870,3820,3820,3820,3820,0
|
|
20230801,200700,325412870,3820,3820,3820,3820,4096
|
|
20230801,200600,325412870,3820,3820,3820,3820,0
|
|
20230801,200500,325412870,3820,3820,3820,3820,0
|
|
20230801,200400,325412870,3820,3820,3820,3820,0
|
|
20230801,200300,325412870,3820,3820,3820,3820,0
|
|
20230801,200200,325412870,3820,3820,3820,3820,0
|
|
20230801,200100,325412870,3820,3820,3820,3820,0
|
|
20230801,200000,325412870,3820,3820,3820,3820,0
|
|
20230801,195900,325412870,3820,3820,3820,3820,0
|
|
20230801,195800,325412870,3820,3820,3820,3820,0
|
|
20230801,195700,325412870,3820,3820,3820,3820,0
|
|
20230801,195600,325412870,3820,3820,3820,3820,0
|
|
20230801,195500,325412870,3820,3820,3820,3820,0
|
|
20230801,195400,325412870,3820,3820,3820,3820,0
|
|
20230801,195300,325412870,3820,3820,3820,3820,0
|
|
20230801,195200,325412870,3820,3820,3820,3820,0
|
|
20230801,195100,325412870,3820,3820,3820,3820,0
|
|
20230801,195000,325412870,3820,3820,3820,3820,0
|
|
20230801,194900,325412870,3820,3820,3820,3820,0
|
|
20230801,194800,325412870,3820,3820,3820,3820,0
|
|
20230801,194700,325412870,3820,3820,3820,3820,0
|
|
20230801,194600,325412870,3820,3820,3820,3820,0
|
|
20230801,194500,325412870,3820,3820,3820,3820,0
|
|
20230801,194400,325412870,3820,3820,3820,3820,0
|
|
20230801,194300,325412870,3820,3820,3820,3820,0
|
|
20230801,194200,325412870,3820,3820,3820,3820,0
|
|
20230801,194100,325412870,3820,3820,3820,3820,0
|
|
20230801,194000,325412870,3820,3820,3820,3820,0
|
|
20230801,193900,325412870,3820,3820,3820,3820,0
|
|
20230801,193800,325412870,3820,3820,3820,3820,0
|
|
20230801,193700,325412870,3820,3820,3820,3820,4096
|
|
20230801,193600,325412870,3820,3820,3820,3820,0
|
|
20230801,193500,325412870,3820,3820,3820,3820,0
|
|
20230801,193400,325412870,3820,3820,3820,3820,0
|
|
20230801,193300,325412870,3820,3820,3820,3820,0
|
|
20230801,193200,325412870,3820,3820,3820,3820,0
|
|
20230801,193100,325412870,3820,3820,3820,3820,0
|
|
20230801,193000,325412870,3820,3820,3820,3820,0
|
|
20230801,192900,325412870,3820,3820,3820,3820,0
|
|
20230801,192800,325412870,3820,3820,3820,3820,0
|
|
20230801,192700,325412870,3820,3820,3820,3820,0
|
|
20230801,192600,325412870,3820,3820,3820,3820,0
|
|
20230801,192500,325412870,3820,3820,3820,3820,0
|
|
20230801,192400,325412870,3820,3820,3820,3820,0
|
|
20230801,192300,325412870,3820,3820,3820,3820,0
|
|
20230801,192200,325412870,3820,3820,3820,3820,0
|
|
20230801,192100,325412870,3820,3820,3820,3820,0
|
|
20230801,192000,325412870,3820,3820,3820,3820,0
|
|
20230801,191900,325412870,3820,3820,3820,3820,0
|
|
20230801,191800,325412870,3820,3820,3820,3820,0
|
|
20230801,191700,325412870,3820,3820,3820,3820,0
|
|
20230801,191600,325412870,3820,3820,3820,3820,0
|
|
20230801,191500,325412870,3820,3820,3820,3820,0
|
|
20230801,191400,325412870,3820,3820,3820,3820,0
|
|
20230801,191300,325412870,3820,3820,3820,3820,0
|
|
20230801,191200,325412870,3820,3820,3820,3820,0
|
|
20230801,191100,325412870,3820,3820,3820,3820,0
|
|
20230801,191000,325412870,3820,3820,3820,3820,0
|
|
20230801,190900,325412870,3820,3820,3820,3820,0
|
|
20230801,190800,325412870,3820,3820,3820,3820,0
|
|
20230801,190700,325412870,3820,3820,3820,3820,4096
|
|
20230801,190600,325412870,3820,3820,3820,3820,0
|
|
20230801,190500,325412870,3820,3820,3820,3820,0
|
|
20230801,190400,325412870,3820,3820,3820,3820,0
|
|
20230801,190300,325412870,3820,3820,3820,3820,0
|
|
20230801,190200,325412870,3820,3820,3820,3820,0
|
|
20230801,190100,325412870,3820,3820,3820,3820,0
|
|
20230801,190000,325412870,3820,3820,3820,3820,0
|
|
20230801,185900,325412870,3820,3820,3820,3820,0
|
|
20230801,185800,325412870,3820,3820,3820,3820,0
|
|
20230801,185700,325412870,3820,3820,3820,3820,0
|
|
20230801,185600,325412870,3820,3820,3820,3820,0
|
|
20230801,185500,325412870,3820,3820,3820,3820,0
|
|
20230801,185400,325412870,3820,3820,3820,3820,0
|
|
20230801,185300,325412870,3820,3820,3820,3820,0
|
|
20230801,185200,325412870,3820,3820,3820,3820,0
|
|
20230801,185100,325412870,3820,3820,3820,3820,0
|
|
20230801,185000,325412870,3820,3820,3820,3820,0
|
|
20230801,184900,325412870,3820,3820,3820,3820,0
|
|
20230801,184800,325412870,3820,3820,3820,3820,0
|
|
20230801,184700,325412870,3820,3820,3820,3820,0
|
|
20230801,184600,325412870,3820,3820,3820,3820,0
|
|
20230801,184500,325412870,3820,3820,3820,3820,0
|
|
20230801,184400,325412870,3820,3820,3820,3820,0
|
|
20230801,184300,325412870,3820,3820,3820,3820,0
|
|
20230801,184200,325412870,3820,3820,3820,3820,0
|
|
20230801,184100,325412870,3820,3820,3820,3820,0
|
|
20230801,184000,325412870,3820,3820,3820,3820,0
|
|
20230801,183900,325412870,3820,3820,3820,3820,0
|
|
20230801,183800,325412870,3820,3820,3820,3820,0
|
|
20230801,183700,325412870,3820,3820,3820,3820,4096
|
|
20230801,183600,325412870,3820,3820,3820,3820,0
|
|
20230801,183500,325412870,3820,3820,3820,3820,0
|
|
20230801,183400,325412870,3820,3820,3820,3820,0
|
|
20230801,183300,325412870,3820,3820,3820,3820,0
|
|
20230801,183200,325412870,3820,3820,3820,3820,0
|
|
20230801,183100,325412870,3820,3820,3820,3820,0
|
|
20230801,183000,325412870,3820,3820,3820,3820,0
|
|
20230801,182900,325412870,3820,3820,3820,3820,0
|
|
20230801,182800,325412870,3820,3820,3820,3820,0
|
|
20230801,182700,325412870,3820,3820,3820,3820,0
|
|
20230801,182600,325412870,3820,3820,3820,3820,0
|
|
20230801,182500,325412870,3820,3820,3820,3820,0
|
|
20230801,182400,325412870,3820,3820,3820,3820,0
|
|
20230801,182300,325412870,3820,3820,3820,3820,0
|
|
20230801,182200,325412870,3820,3820,3820,3820,0
|
|
20230801,182100,325412870,3820,3820,3820,3820,0
|
|
20230801,182000,325412870,3820,3820,3820,3820,0
|
|
20230801,181900,325412870,3820,3820,3820,3820,0
|
|
20230801,181800,325412870,3820,3820,3820,3820,0
|
|
20230801,181700,325412870,3820,3820,3820,3820,0
|
|
20230801,181600,325412870,3820,3820,3820,3820,0
|
|
20230801,181500,325412870,3820,3820,3820,3820,0
|
|
20230801,181400,325412870,3820,3820,3820,3820,0
|
|
20230801,181300,325412870,3820,3820,3820,3820,0
|
|
20230801,181200,325412870,3820,3820,3820,3820,0
|
|
20230801,181100,325412870,3820,3820,3820,3820,0
|
|
20230801,181000,325412870,3820,3820,3820,3820,0
|
|
20230801,180900,325412870,3820,3820,3820,3820,0
|
|
20230801,180800,325412870,3820,3820,3820,3820,0
|
|
20230801,180700,325412870,3820,3820,3820,3820,4096
|
|
20230801,180600,325412870,3820,3820,3820,3820,0
|
|
20230801,180500,325412870,3820,3820,3820,3820,0
|
|
20230801,180400,325412870,3820,3820,3820,3820,0
|
|
20230801,180300,325412870,3820,3820,3820,3820,0
|
|
20230801,180200,325412870,3820,3820,3820,3820,0
|
|
20230801,180100,325412870,3820,3820,3820,3820,0
|
|
20230801,180000,325412870,3820,3820,3820,3820,0
|
|
20230801,175900,325412870,3820,3820,3820,3820,0
|
|
20230801,175800,325412870,3820,3820,3820,3820,0
|
|
20230801,175700,325412870,3820,3820,3820,3820,0
|
|
20230801,175600,325412870,3820,3820,3820,3820,0
|
|
20230801,175500,325412870,3820,3820,3820,3820,0
|
|
20230801,175400,325412870,3820,3820,3820,3820,0
|
|
20230801,175300,325412870,3820,3820,3820,3820,0
|
|
20230801,175200,325412870,3820,3820,3820,3820,0
|
|
20230801,175100,325412870,3820,3820,3820,3820,0
|
|
20230801,175000,325412870,3820,3820,3820,3820,0
|
|
20230801,174900,325412870,3820,3820,3820,3820,0
|
|
20230801,174800,325412870,3820,3820,3820,3820,0
|
|
20230801,174700,325412870,3820,3820,3820,3820,0
|
|
20230801,174600,325412870,3820,3820,3820,3820,0
|
|
20230801,174500,325412870,3820,3820,3820,3820,0
|
|
20230801,174400,325412870,3820,3820,3820,3820,0
|
|
20230801,174300,325412870,3820,3820,3820,3820,0
|
|
20230801,174200,325412870,3820,3820,3820,3820,0
|
|
20230801,174100,325412870,3820,3820,3820,3820,0
|
|
20230801,174000,325412870,3820,3820,3820,3820,0
|
|
20230801,173900,325412870,3820,3820,3820,3820,0
|
|
20230801,173800,325412870,3820,3820,3820,3820,0
|
|
20230801,173700,325412870,3820,3820,3820,3820,4096
|
|
20230801,173600,325412870,3820,3820,3820,3820,0
|
|
20230801,173500,325412870,3820,3820,3820,3820,0
|
|
20230801,173400,325412870,3820,3820,3820,3820,0
|
|
20230801,173300,325412870,3820,3820,3820,3820,0
|
|
20230801,173200,325412870,3820,3820,3820,3820,0
|
|
20230801,173100,325412870,3820,3820,3820,3820,0
|
|
20230801,173000,325412870,3820,3820,3820,3820,0
|
|
20230801,172900,325412870,3820,3820,3820,3820,0
|
|
20230801,172800,325412870,3820,3820,3820,3820,0
|
|
20230801,172700,325412870,3820,3820,3820,3820,0
|
|
20230801,172600,325412870,3820,3820,3820,3820,0
|
|
20230801,172500,325412870,3820,3820,3820,3820,0
|
|
20230801,172400,325412870,3820,3820,3820,3820,0
|
|
20230801,172300,325412870,3820,3820,3820,3820,0
|
|
20230801,172200,325412870,3820,3820,3820,3820,0
|
|
20230801,172100,325412870,3820,3820,3820,3820,0
|
|
20230801,172000,325412870,3820,3820,3820,3820,0
|
|
20230801,171900,325412870,3820,3820,3820,3820,0
|
|
20230801,171800,325412870,3820,3820,3820,3820,0
|
|
20230801,171700,325412870,3820,3820,3820,3820,0
|
|
20230801,171600,325412870,3820,3820,3820,3820,0
|
|
20230801,171500,325412870,3820,3820,3820,3820,0
|
|
20230801,171400,325412870,3820,3820,3820,3820,0
|
|
20230801,171300,325412870,3820,3820,3820,3820,0
|
|
20230801,171200,325412870,3820,3820,3820,3820,0
|
|
20230801,171100,325412870,3820,3820,3820,3820,0
|
|
20230801,171000,325412870,3820,3820,3820,3820,0
|
|
20230801,170900,325412870,3820,3820,3820,3820,0
|
|
20230801,170800,325412870,3820,3820,3820,3820,0
|
|
20230801,170700,325412870,3820,3820,3820,3820,4096
|
|
20230801,170600,325412870,3820,3820,3820,3820,0
|
|
20230801,170500,325412870,3820,3820,3820,3820,0
|
|
20230801,170400,325412870,3820,3820,3820,3820,0
|
|
20230801,170300,325412870,3820,3820,3820,3820,0
|
|
20230801,170200,325412870,3820,3820,3820,3820,0
|
|
20230801,170100,325412870,3820,3820,3820,3820,0
|
|
20230801,170000,325412870,3820,3820,3820,3820,0
|
|
20230801,165900,325412870,3820,3820,3820,3820,0
|
|
20230801,165800,325412870,3820,3820,3820,3820,0
|
|
20230801,165700,325412870,3820,3820,3820,3820,0
|
|
20230801,165600,325412870,3820,3820,3820,3820,0
|
|
20230801,165500,325412870,3820,3820,3820,3820,0
|
|
20230801,165400,325412870,3820,3820,3820,3820,0
|
|
20230801,165300,325412870,3820,3820,3820,3820,0
|
|
20230801,165200,325412870,3820,3820,3820,3820,0
|
|
20230801,165100,325412870,3820,3820,3820,3820,0
|
|
20230801,165000,325412870,3820,3820,3820,3820,0
|
|
20230801,164900,325412870,3820,3820,3820,3820,0
|
|
20230801,164800,325412870,3820,3820,3820,3820,0
|
|
20230801,164700,325412870,3820,3820,3820,3820,0
|
|
20230801,164600,325412870,3820,3820,3820,3820,0
|
|
20230801,164500,325412870,3820,3820,3820,3820,0
|
|
20230801,164400,325412870,3820,3820,3820,3820,0
|
|
20230801,164300,325412870,3820,3820,3820,3820,0
|
|
20230801,164200,325412870,3820,3820,3820,3820,0
|
|
20230801,164100,325412870,3820,3820,3820,3820,0
|
|
20230801,164000,325412870,3820,3820,3820,3820,0
|
|
20230801,163900,325412870,3820,3820,3820,3820,0
|
|
20230801,163800,325412870,3820,3820,3820,3820,0
|
|
20230801,163700,325412870,3820,3820,3820,3820,4096
|
|
20230801,163600,325412870,3820,3820,3820,3820,0
|
|
20230801,163500,325412870,3820,3820,3820,3820,0
|
|
20230801,163400,325412870,3820,3820,3820,3820,0
|
|
20230801,163300,325412870,3820,3820,3820,3820,0
|
|
20230801,163200,325412870,3820,3820,3820,3820,0
|
|
20230801,163100,325412870,3820,3820,3820,3820,0
|
|
20230801,163000,325412870,3820,3820,3820,3820,0
|
|
20230801,162900,325412870,3820,3820,3820,3820,0
|
|
20230801,162800,325412870,3820,3820,3820,3820,0
|
|
20230801,162700,325412870,3820,3820,3820,3820,0
|
|
20230801,162600,325412870,3820,3820,3820,3820,0
|
|
20230801,162500,325412870,3820,3820,3820,3820,0
|
|
20230801,162400,325412870,3820,3820,3820,3820,0
|
|
20230801,162300,325412870,3820,3820,3820,3820,0
|
|
20230801,162200,325412870,3820,3820,3820,3820,0
|
|
20230801,162100,325412870,3820,3820,3820,3820,0
|
|
20230801,162000,325412870,3820,3820,3820,3820,0
|
|
20230801,161900,325412870,3820,3820,3820,3820,0
|
|
20230801,161800,325412870,3820,3820,3820,3820,0
|
|
20230801,161700,325412870,3820,3820,3820,3820,0
|
|
20230801,161600,325412870,3820,3820,3820,3820,0
|
|
20230801,161500,325412870,3820,3820,3820,3820,0
|
|
20230801,161400,325412870,3820,3820,3820,3820,0
|
|
20230801,161300,325412870,3820,3820,3820,3820,0
|
|
20230801,161200,325412870,3820,3820,3820,3820,0
|
|
20230801,161100,325412870,3820,3820,3820,3820,0
|
|
20230801,161000,325412870,3820,3820,3820,3820,0
|
|
20230801,160900,325412870,3820,3820,3820,3820,0
|
|
20230801,160800,325412870,3820,3820,3820,3820,0
|
|
20230801,160700,325412870,3820,3820,3820,3820,4096
|
|
20230801,160600,325412870,3820,3820,3820,3820,0
|
|
20230801,160500,325412870,3820,3820,3820,3820,0
|
|
20230801,160400,325412870,3820,3820,3820,3820,0
|
|
20230801,160300,325412870,3820,3820,3820,3820,0
|
|
20230801,160200,325412870,3820,3820,3820,3820,0
|
|
20230801,160100,325412870,3820,3820,3820,3820,0
|
|
20230801,160000,325412870,3820,3820,3820,3820,0
|
|
20230801,155900,325412870,3820,3820,3820,3820,0
|
|
20230801,155800,325412870,3820,3820,3820,3820,0
|
|
20230801,155700,325412870,3820,3820,3820,3820,0
|
|
20230801,155600,325412870,3820,3820,3820,3820,0
|
|
20230801,155500,325412870,3820,3820,3820,3820,0
|
|
20230801,155400,325412870,3820,3820,3820,3820,0
|
|
20230801,155300,325412870,3820,3820,3820,3820,0
|
|
20230801,155200,325412870,3820,3820,3820,3820,0
|
|
20230801,155100,325412870,3820,3820,3820,3820,0
|
|
20230801,155000,325412870,3820,3820,3820,3820,0
|
|
20230801,154900,325412870,3820,3820,3820,3820,0
|
|
20230801,154800,325412870,3820,3820,3820,3820,0
|
|
20230801,154700,325412870,3820,3820,3820,3820,0
|
|
20230801,154600,325412870,3820,3820,3820,3820,0
|
|
20230801,154500,325412870,3820,3820,3820,3820,0
|
|
20230801,154400,325412870,3820,3820,3820,3820,0
|
|
20230801,154300,325412870,3820,3820,3820,3820,0
|
|
20230801,154200,325412870,3820,3820,3820,3820,0
|
|
20230801,154100,325412870,3820,3820,3820,3820,0
|
|
20230801,154000,325412870,3820,3820,3820,3820,0
|
|
20230801,153900,325412870,3820,3820,3820,3820,0
|
|
20230801,153800,325412870,3820,3820,3820,3820,0
|
|
20230801,153700,325412870,3820,3820,3820,3820,4096
|
|
20230801,153600,325412870,3820,3820,3820,3820,0
|
|
20230801,153500,325412870,3820,3820,3820,3820,0
|
|
20230801,153400,325412870,3820,3820,3820,3820,0
|
|
20230801,153300,325412870,3820,3820,3820,3820,0
|
|
20230801,153200,325412870,3820,3820,3820,3820,0
|
|
20230801,153100,325412870,3820,3820,3820,3820,0
|
|
20230801,153000,325412870,3820,3820,3820,3820,4096
|
|
20230801,152900,309766150,3815,3815,3815,3815,0
|
|
20230801,152800,309766150,3815,3815,3815,3815,0
|
|
20230801,152700,309766150,3815,3815,3815,3815,0
|
|
20230801,152600,309766150,3815,3815,3815,3815,0
|
|
20230801,152500,309766150,3815,3815,3815,3815,0
|
|
20230801,152400,309766150,3815,3815,3815,3815,0
|
|
20230801,152300,309766150,3815,3815,3815,3815,0
|
|
20230801,152200,309766150,3815,3815,3815,3815,0
|
|
20230801,152100,309766150,3815,3815,3815,3815,0
|
|
20230801,152000,309766150,3815,3815,3815,3815,0
|
|
20230801,151900,309766150,3815,3810,3815,3790,3901
|
|
20230801,151800,294957380,3810,3810,3810,3810,44
|
|
20230801,151700,294789740,3825,3825,3825,3825,44
|
|
20230801,151600,294621440,3820,3820,3820,3820,0
|
|
20230801,151500,294621440,3820,3820,3820,3820,1
|
|
20230801,151400,294617620,3825,3830,3830,3825,81
|
|
20230801,151300,294307740,3830,3815,3830,3815,661
|
|
20230801,151200,291786010,3815,3815,3815,3815,150
|
|
20230801,151100,291213760,3835,3835,3835,3835,10
|
|
20230801,151000,291175410,3835,3820,3835,3820,1292
|
|
20230801,150900,286230780,3815,3815,3815,3815,262
|
|
20230801,150800,285231250,3810,3805,3810,3805,1713
|
|
20230801,150700,278707035,3800,3800,3800,3800,1
|
|
20230801,150600,278703235,3800,3800,3800,3800,0
|
|
20230801,150500,278703235,3800,3800,3800,3800,52
|
|
20230801,150400,278505635,3800,3800,3800,3800,48
|
|
20230801,150300,278323235,3800,3800,3800,3800,18
|
|
20230801,150200,278254835,3800,3795,3800,3795,27
|
|
20230801,150100,278152330,3800,3805,3805,3800,383
|
|
20230801,150000,276695430,3800,3800,3800,3800,150
|
|
20230801,145900,276125430,3805,3805,3805,3805,0
|
|
20230801,145800,276125430,3805,3805,3805,3805,1
|
|
20230801,145700,276121625,3790,3790,3790,3790,0
|
|
20230801,145600,276121625,3790,3790,3790,3790,0
|
|
20230801,145500,276121625,3790,3790,3790,3790,0
|
|
20230801,145400,276121625,3790,3790,3790,3790,0
|
|
20230801,145300,276121625,3790,3790,3790,3790,31
|
|
20230801,145200,276004135,3800,3805,3805,3800,217
|
|
20230801,145100,275178700,3805,3800,3805,3770,601
|
|
20230801,145000,272906550,3810,3810,3810,3810,0
|
|
20230801,144900,272906550,3810,3810,3810,3810,0
|
|
20230801,144800,272906550,3810,3810,3810,3810,8
|
|
20230801,144700,272876070,3810,3805,3810,3805,616
|
|
20230801,144600,270529600,3800,3800,3800,3800,104
|
|
20230801,144500,270134400,3805,3805,3805,3805,0
|
|
20230801,144400,270134400,3805,3805,3805,3805,37
|
|
20230801,144300,269993615,3805,3805,3805,3805,10
|
|
20230801,144200,269955565,3805,3805,3805,3805,1
|
|
20230801,144100,269951760,3805,3805,3805,3805,0
|
|
20230801,144000,269951760,3805,3805,3810,3805,459
|
|
20230801,143900,268205240,3805,3810,3810,3805,9
|
|
20230801,143800,268170960,3810,3810,3810,3810,562
|
|
20230801,143700,266029740,3810,3810,3810,3810,0
|
|
20230801,143600,266029740,3810,3810,3810,3810,0
|
|
20230801,143500,266029740,3810,3810,3810,3810,0
|
|
20230801,143400,266029740,3810,3810,3810,3810,10
|
|
20230801,143300,265991640,3815,3815,3815,3815,0
|
|
20230801,143200,265991640,3815,3815,3815,3815,0
|
|
20230801,143100,265991640,3815,3815,3815,3815,0
|
|
20230801,143000,265991640,3815,3815,3815,3815,1
|
|
20230801,142900,265987825,3800,3800,3800,3800,0
|
|
20230801,142800,265987825,3800,3800,3800,3800,0
|
|
20230801,142700,265987825,3800,3800,3800,3800,0
|
|
20230801,142600,265987825,3800,3800,3800,3800,0
|
|
20230801,142500,265987825,3800,3800,3800,3800,0
|
|
20230801,142400,265987825,3800,3815,3815,3800,61
|
|
20230801,142300,265755995,3810,3810,3810,3810,0
|
|
20230801,142200,265755995,3810,3810,3810,3810,0
|
|
20230801,142100,265755995,3810,3810,3810,3810,0
|
|
20230801,142000,265755995,3810,3810,3810,3810,748
|
|
20230801,141900,262906115,3805,3800,3805,3800,252
|
|
20230801,141800,261947325,3800,3800,3800,3800,1
|
|
20230801,141700,261943525,3780,3775,3800,3775,409
|
|
20230801,141600,260397425,3800,3790,3800,3790,1000
|
|
20230801,141500,256601625,3790,3790,3790,3790,0
|
|
20230801,141400,256601625,3790,3790,3790,3790,0
|
|
20230801,141300,256601625,3790,3790,3790,3790,3
|
|
20230801,141200,256590255,3785,3785,3785,3785,0
|
|
20230801,141100,256590255,3785,3785,3785,3785,0
|
|
20230801,141000,256590255,3785,3785,3785,3785,0
|
|
20230801,140900,256590255,3785,3785,3785,3785,0
|
|
20230801,140800,256590255,3785,3785,3785,3785,0
|
|
20230801,140700,256590255,3785,3785,3785,3785,0
|
|
20230801,140600,256590255,3785,3785,3785,3785,0
|
|
20230801,140500,256590255,3785,3770,3785,3765,659
|
|
20230801,140400,254096100,3775,3775,3775,3775,1
|
|
20230801,140300,254092325,3775,3775,3775,3775,0
|
|
20230801,140200,254092325,3775,3775,3775,3775,0
|
|
20230801,140100,254092325,3775,3775,3775,3775,0
|
|
20230801,140000,254092325,3775,3775,3775,3775,0
|
|
20230801,135900,254092325,3775,3780,3780,3775,6
|
|
20230801,135800,254069660,3785,3785,3785,3785,0
|
|
20230801,135700,254069660,3785,3785,3785,3785,1
|
|
20230801,135600,254065875,3755,3755,3755,3755,9
|
|
20230801,135500,254032080,3785,3785,3785,3785,0
|
|
20230801,135400,254032080,3785,3785,3785,3785,5
|
|
20230801,135300,254013155,3785,3785,3785,3785,0
|
|
20230801,135200,254013155,3785,3785,3785,3755,6
|
|
20230801,135100,253990540,3755,3755,3755,3755,0
|
|
20230801,135000,253990540,3755,3755,3755,3755,0
|
|
20230801,134900,253990540,3755,3755,3755,3755,400
|
|
20230801,134800,252488540,3755,3755,3755,3755,0
|
|
20230801,134700,252488540,3755,3755,3755,3755,144
|
|
20230801,134600,251947820,3755,3755,3755,3755,0
|
|
20230801,134500,251947820,3755,3755,3755,3755,1
|
|
20230801,134400,251944065,3755,3790,3790,3755,1001
|
|
20230801,134300,248185275,3750,3775,3775,3750,4457
|
|
20230801,134200,231414955,3785,3785,3785,3785,0
|
|
20230801,134100,231414955,3785,3785,3785,3785,261
|
|
20230801,134000,230427070,3790,3790,3790,3790,0
|
|
20230801,133900,230427070,3790,3790,3790,3790,0
|
|
20230801,133800,230427070,3790,3790,3790,3790,2
|
|
20230801,133700,230419490,3790,3785,3790,3785,3
|
|
20230801,133600,230408130,3785,3785,3785,3785,37
|
|
20230801,133500,230268085,3790,3790,3790,3790,0
|
|
20230801,133400,230268085,3790,3790,3790,3790,22
|
|
20230801,133300,230184705,3770,3770,3770,3770,25
|
|
20230801,133200,230090455,3770,3770,3770,3770,0
|
|
20230801,133100,230090455,3770,3770,3770,3770,29
|
|
20230801,133000,229981125,3790,3790,3790,3790,0
|
|
20230801,132900,229981125,3790,3790,3790,3790,0
|
|
20230801,132800,229981125,3790,3790,3790,3790,1
|
|
20230801,132700,229977335,3765,3780,3780,3765,3099
|
|
20230801,132600,218306485,3780,3780,3780,3780,391
|
|
20230801,132500,216828505,3790,3790,3790,3790,990
|
|
20230801,132400,213076405,3800,3800,3800,3800,1028
|
|
20230801,132300,209170005,3805,3805,3805,3805,0
|
|
20230801,132200,209170005,3805,3805,3805,3805,75
|
|
20230801,132100,208884630,3805,3805,3805,3805,0
|
|
20230801,132000,208884630,3805,3805,3805,3805,1
|
|
20230801,131900,208880825,3800,3800,3800,3800,100
|
|
20230801,131800,208500825,3805,3805,3805,3805,28
|
|
20230801,131700,208394285,3800,3800,3800,3800,928
|
|
20230801,131600,204867885,3805,3805,3805,3805,0
|
|
20230801,131500,204867885,3805,3805,3805,3805,0
|
|
20230801,131400,204867885,3805,3805,3805,3805,0
|
|
20230801,131300,204867885,3805,3805,3805,3805,1
|
|
20230801,131200,204864080,3805,3805,3805,3805,0
|
|
20230801,131100,204864080,3805,3805,3805,3805,0
|
|
20230801,131000,204864080,3805,3805,3805,3805,0
|
|
20230801,130900,204864080,3805,3800,3805,3800,1462
|
|
20230801,130800,199308430,3805,3805,3805,3805,0
|
|
20230801,130700,199308430,3805,3805,3805,3805,10
|
|
20230801,130600,199270380,3815,3815,3815,3815,1
|
|
20230801,130500,199266565,3800,3800,3800,3800,0
|
|
20230801,130400,199266565,3800,3800,3800,3800,0
|
|
20230801,130300,199266565,3800,3815,3815,3800,21
|
|
20230801,130200,199186515,3800,3800,3800,3800,18
|
|
20230801,130100,199118115,3805,3805,3805,3805,0
|
|
20230801,130000,199118115,3805,3805,3805,3805,0
|
|
20230801,125900,199118115,3805,3805,3805,3805,0
|
|
20230801,125800,199118115,3805,3805,3805,3805,6
|
|
20230801,125700,199095285,3805,3805,3805,3805,0
|
|
20230801,125600,199095285,3805,3800,3815,3800,691
|
|
20230801,125500,196468100,3805,3810,3810,3805,47
|
|
20230801,125400,196289150,3815,3815,3815,3815,0
|
|
20230801,125300,196289150,3815,3815,3815,3815,0
|
|
20230801,125200,196289150,3815,3815,3815,3815,50
|
|
20230801,125100,196098400,3815,3815,3815,3815,0
|
|
20230801,125000,196098400,3815,3815,3815,3815,0
|
|
20230801,124900,196098400,3815,3815,3815,3815,0
|
|
20230801,124800,196098400,3815,3815,3815,3815,0
|
|
20230801,124700,196098400,3815,3815,3815,3815,0
|
|
20230801,124600,196098400,3815,3815,3815,3815,0
|
|
20230801,124500,196098400,3815,3815,3815,3815,14
|
|
20230801,124400,196044990,3815,3815,3815,3815,25
|
|
20230801,124300,195949615,3805,3805,3805,3805,600
|
|
20230801,124200,193666615,3815,3815,3815,3815,52
|
|
20230801,124100,193468235,3815,3815,3815,3815,1
|
|
20230801,124000,193464420,3800,3815,3815,3800,160
|
|
20230801,123900,192855840,3810,3815,3815,3810,21
|
|
20230801,123800,192775785,3815,3815,3815,3815,0
|
|
20230801,123700,192775785,3815,3815,3815,3815,1
|
|
20230801,123600,192771970,3820,3820,3820,3820,143
|
|
20230801,123500,192225710,3820,3820,3820,3820,3
|
|
20230801,123400,192214250,3830,3830,3830,3830,0
|
|
20230801,123300,192214250,3830,3830,3830,3830,0
|
|
20230801,123200,192214250,3830,3830,3830,3830,0
|
|
20230801,123100,192214250,3830,3830,3830,3830,0
|
|
20230801,123000,192214250,3830,3830,3830,3830,0
|
|
20230801,122900,192214250,3830,3830,3830,3830,1
|
|
20230801,122800,192210420,3815,3815,3815,3815,0
|
|
20230801,122700,192210420,3815,3815,3815,3815,1
|
|
20230801,122600,192206605,3805,3815,3815,3805,3273
|
|
20230801,122500,179747250,3830,3830,3830,3830,0
|
|
20230801,122400,179747250,3830,3830,3830,3830,0
|
|
20230801,122300,179747250,3830,3830,3830,3830,0
|
|
20230801,122200,179747250,3830,3830,3830,3830,0
|
|
20230801,122100,179747250,3830,3830,3830,3830,0
|
|
20230801,122000,179747250,3830,3830,3830,3830,0
|
|
20230801,121900,179747250,3830,3830,3830,3830,30
|
|
20230801,121800,179632350,3830,3830,3830,3830,0
|
|
20230801,121700,179632350,3830,3830,3830,3830,0
|
|
20230801,121600,179632350,3830,3830,3830,3830,50
|
|
20230801,121500,179440850,3815,3815,3815,3815,0
|
|
20230801,121400,179440850,3815,3815,3815,3815,0
|
|
20230801,121300,179440850,3815,3815,3815,3815,1000
|
|
20230801,121200,175625850,3825,3825,3825,3825,0
|
|
20230801,121100,175625850,3825,3825,3825,3825,0
|
|
20230801,121000,175625850,3825,3825,3825,3825,0
|
|
20230801,120900,175625850,3825,3825,3825,3825,447
|
|
20230801,120800,173916075,3825,3825,3825,3825,0
|
|
20230801,120700,173916075,3825,3825,3825,3825,423
|
|
20230801,120600,172298100,3825,3825,3825,3825,22
|
|
20230801,120500,172213950,3825,3825,3825,3825,0
|
|
20230801,120400,172213950,3825,3825,3825,3825,0
|
|
20230801,120300,172213950,3825,3825,3825,3825,0
|
|
20230801,120200,172213950,3825,3825,3825,3825,0
|
|
20230801,120100,172213950,3825,3825,3825,3825,0
|
|
20230801,120000,172213950,3825,3825,3825,3825,0
|
|
20230801,115900,172213950,3825,3825,3825,3825,0
|
|
20230801,115800,172213950,3825,3810,3825,3810,14
|
|
20230801,115700,172160595,3815,3815,3815,3815,0
|
|
20230801,115600,172160595,3815,3815,3815,3815,421
|
|
20230801,115500,170554480,3825,3825,3825,3825,0
|
|
20230801,115400,170554480,3825,3825,3825,3825,0
|
|
20230801,115300,170554480,3825,3825,3825,3825,0
|
|
20230801,115200,170554480,3825,3825,3825,3825,0
|
|
20230801,115100,170554480,3825,3825,3825,3825,168
|
|
20230801,115000,169911880,3830,3830,3830,3830,24
|
|
20230801,114900,169819960,3825,3825,3825,3825,0
|
|
20230801,114800,169819960,3825,3825,3825,3825,0
|
|
20230801,114700,169819960,3825,3825,3825,3825,1
|
|
20230801,114600,169816135,3835,3835,3835,3835,239
|
|
20230801,114500,168899570,3835,3825,3835,3825,261
|
|
20230801,114400,167898645,3830,3830,3830,3830,0
|
|
20230801,114300,167898645,3830,3830,3830,3830,0
|
|
20230801,114200,167898645,3830,3830,3830,3830,163
|
|
20230801,114100,167274355,3825,3825,3825,3825,75
|
|
20230801,114000,166987480,3815,3815,3825,3815,247
|
|
20230801,113900,166045165,3825,3825,3825,3815,58
|
|
20230801,113800,165823325,3825,3825,3825,3825,0
|
|
20230801,113700,165823325,3825,3825,3825,3825,13
|
|
20230801,113600,165773600,3825,3820,3825,3815,13
|
|
20230801,113500,165723985,3825,3825,3825,3825,10
|
|
20230801,113400,165685735,3825,3825,3825,3825,0
|
|
20230801,113300,165685735,3825,3825,3825,3825,0
|
|
20230801,113200,165685735,3825,3825,3825,3825,0
|
|
20230801,113100,165685735,3825,3825,3825,3825,10
|
|
20230801,113000,165647485,3820,3820,3820,3820,61
|
|
20230801,112900,165414465,3815,3815,3815,3815,0
|
|
20230801,112800,165414465,3815,3815,3815,3815,0
|
|
20230801,112700,165414465,3815,3815,3815,3815,4
|
|
20230801,112600,165399205,3815,3815,3815,3815,176
|
|
20230801,112500,164727765,3810,3810,3810,3810,0
|
|
20230801,112400,164727765,3810,3810,3810,3810,0
|
|
20230801,112300,164727765,3810,3810,3810,3810,1
|
|
20230801,112200,164723955,3820,3820,3820,3820,0
|
|
20230801,112100,164723955,3820,3820,3820,3820,0
|
|
20230801,112000,164723955,3820,3820,3820,3820,21
|
|
20230801,111900,164643735,3825,3825,3825,3825,11
|
|
20230801,111800,164601660,3825,3825,3825,3825,21
|
|
20230801,111700,164521335,3825,3825,3825,3825,0
|
|
20230801,111600,164521335,3825,3825,3825,3825,129
|
|
20230801,111500,164027910,3845,3845,3845,3845,0
|
|
20230801,111400,164027910,3845,3845,3845,3845,0
|
|
20230801,111300,164027910,3845,3845,3845,3845,1
|
|
20230801,111200,164024065,3825,3825,3825,3825,71
|
|
20230801,111100,163752490,3845,3845,3850,3845,302
|
|
20230801,111000,162591200,3850,3840,3850,3840,1099
|
|
20230801,110900,158365550,3845,3845,3845,3845,1
|
|
20230801,110800,158361705,3840,3845,3845,3840,1626
|
|
20230801,110700,152116995,3845,3845,3845,3845,20
|
|
20230801,110600,152040095,3845,3835,3845,3835,1677
|
|
20230801,110500,145600165,3835,3835,3835,3835,0
|
|
20230801,110400,145600165,3835,3835,3835,3835,1718
|
|
20230801,110300,139011635,3835,3830,3835,3830,14
|
|
20230801,110200,138958000,3830,3825,3830,3825,1143
|
|
20230801,110100,134582855,3820,3820,3820,3820,270
|
|
20230801,110000,133551455,3825,3825,3825,3825,0
|
|
20230801,105900,133551455,3825,3825,3825,3825,0
|
|
20230801,105800,133551455,3825,3825,3825,3825,0
|
|
20230801,105700,133551455,3825,3820,3825,3820,1009
|
|
20230801,105600,129696860,3820,3820,3820,3820,1474
|
|
20230801,105500,124066180,3805,3820,3820,3805,4
|
|
20230801,105400,124050915,3820,3820,3820,3820,12
|
|
20230801,105300,124005075,3805,3815,3815,3805,172
|
|
20230801,105200,123350065,3815,3815,3815,3815,285
|
|
20230801,105100,122262790,3815,3815,3815,3815,390
|
|
20230801,105000,120774940,3820,3820,3820,3820,0
|
|
20230801,104900,120774940,3820,3820,3820,3820,0
|
|
20230801,104800,120774940,3820,3820,3820,3820,8
|
|
20230801,104700,120744380,3815,3815,3815,3815,0
|
|
20230801,104600,120744380,3815,3815,3815,3815,1
|
|
20230801,104500,120740565,3815,3815,3815,3815,2062
|
|
20230801,104400,112874035,3815,3815,3815,3815,100
|
|
20230801,104300,112492535,3810,3810,3810,3810,536
|
|
20230801,104200,110450375,3810,3810,3810,3810,1
|
|
20230801,104100,110446565,3785,3785,3785,3785,0
|
|
20230801,104000,110446565,3785,3785,3785,3785,1
|
|
20230801,103900,110442780,3800,3800,3800,3800,363
|
|
20230801,103800,109063380,3785,3785,3785,3785,1
|
|
20230801,103700,109059595,3805,3805,3805,3805,0
|
|
20230801,103600,109059595,3805,3790,3805,3775,314
|
|
20230801,103500,107872970,3810,3810,3810,3810,0
|
|
20230801,103400,107872970,3810,3810,3810,3810,0
|
|
20230801,103300,107872970,3810,3810,3810,3810,0
|
|
20230801,103200,107872970,3810,3810,3810,3810,0
|
|
20230801,103100,107872970,3810,3810,3810,3810,0
|
|
20230801,103000,107872970,3810,3810,3810,3810,1
|
|
20230801,102900,107869160,3810,3810,3810,3810,0
|
|
20230801,102800,107869160,3810,3785,3810,3785,203
|
|
20230801,102700,107095780,3810,3810,3810,3810,0
|
|
20230801,102600,107095780,3810,3805,3810,3805,5
|
|
20230801,102500,107076735,3785,3785,3785,3785,0
|
|
20230801,102400,107076735,3785,3785,3785,3785,0
|
|
20230801,102300,107076735,3785,3785,3785,3785,2
|
|
20230801,102200,107069165,3785,3780,3785,3780,14
|
|
20230801,102100,107016220,3775,3780,3780,3775,820
|
|
20230801,102000,103920420,3775,3785,3785,3775,1064
|
|
20230801,101900,99898585,3785,3785,3785,3785,0
|
|
20230801,101800,99898585,3785,3785,3785,3785,0
|
|
20230801,101700,99898585,3785,3790,3790,3785,21
|
|
20230801,101600,99819070,3785,3785,3785,3785,190
|
|
20230801,101500,99099920,3780,3780,3780,3780,0
|
|
20230801,101400,99099920,3780,3800,3800,3780,193
|
|
20230801,101300,98368795,3800,3810,3810,3800,205
|
|
20230801,101200,97589565,3810,3810,3810,3810,1
|
|
20230801,101100,97585755,3805,3805,3805,3805,263
|
|
20230801,101000,96585040,3820,3820,3820,3820,1
|
|
20230801,100900,96581220,3800,3810,3810,3800,79
|
|
20230801,100800,96280970,3810,3810,3810,3810,3
|
|
20230801,100700,96269540,3810,3820,3820,3810,98
|
|
20230801,100600,95896150,3825,3825,3825,3825,0
|
|
20230801,100500,95896150,3825,3825,3825,3825,0
|
|
20230801,100400,95896150,3825,3825,3825,3825,20
|
|
20230801,100300,95819650,3825,3825,3825,3825,0
|
|
20230801,100200,95819650,3825,3825,3825,3825,29
|
|
20230801,100100,95708725,3825,3825,3825,3825,54
|
|
20230801,100000,95502175,3825,3825,3825,3825,27
|
|
20230801,095900,95398900,3825,3825,3825,3825,79
|
|
20230801,095800,95096725,3825,3820,3825,3820,217
|
|
20230801,095700,94267205,3825,3820,3825,3820,501
|
|
20230801,095600,92352385,3820,3820,3820,3820,0
|
|
20230801,095500,92352385,3820,3820,3820,3820,35
|
|
20230801,095400,92218685,3810,3810,3810,3810,0
|
|
20230801,095300,92218685,3810,3810,3810,3810,300
|
|
20230801,095200,91075685,3810,3805,3810,3805,542
|
|
20230801,095100,89010845,3800,3800,3800,3800,0
|
|
20230801,095000,89010845,3800,3800,3800,3800,14
|
|
20230801,094900,88957645,3805,3795,3805,3795,193
|
|
20230801,094800,88223665,3795,3800,3800,3795,413
|
|
20230801,094700,86655455,3800,3805,3805,3800,127
|
|
20230801,094600,86172835,3805,3800,3805,3800,132
|
|
20230801,094500,85670580,3805,3805,3805,3805,51
|
|
20230801,094400,85476525,3805,3810,3810,3805,220
|
|
20230801,094300,84639320,3820,3815,3820,3810,52
|
|
20230801,094200,84440760,3830,3825,3830,3820,27
|
|
20230801,094100,84337500,3830,3830,3830,3830,34
|
|
20230801,094000,84207280,3830,3800,3830,3800,1418
|
|
20230801,093900,78800710,3800,3800,3800,3800,44
|
|
20230801,093800,78633510,3800,3800,3800,3800,27
|
|
20230801,093700,78530910,3795,3800,3800,3795,54
|
|
20230801,093600,78325715,3805,3805,3805,3805,28
|
|
20230801,093500,78219175,3805,3805,3805,3805,54
|
|
20230801,093400,78013705,3810,3810,3810,3810,26
|
|
20230801,093300,77914645,3810,3810,3810,3810,40
|
|
20230801,093200,77762245,3810,3805,3810,3795,1561
|
|
20230801,093100,71829690,3795,3795,3795,3795,27
|
|
20230801,093000,71727225,3795,3800,3800,3795,57
|
|
20230801,092900,71510845,3800,3795,3800,3795,692
|
|
20230801,092800,68883775,3795,3795,3795,3795,500
|
|
20230801,092700,66986275,3760,3795,3795,3755,1440
|
|
20230801,092600,61561355,3805,3810,3810,3805,339
|
|
20230801,092500,60269880,3815,3815,3815,3815,18
|
|
20230801,092400,60201210,3825,3825,3825,3825,0
|
|
20230801,092300,60201210,3825,3815,3825,3810,139
|
|
20230801,092200,59671420,3825,3825,3825,3825,0
|
|
20230801,092100,59671420,3825,3820,3825,3820,683
|
|
20230801,092000,57058995,3810,3830,3830,3810,157
|
|
20230801,091900,56458460,3830,3830,3830,3830,39
|
|
20230801,091800,56309090,3830,3830,3850,3830,1687
|
|
20230801,091700,49830230,3825,3810,3825,3810,611
|
|
20230801,091600,47498165,3820,3820,3820,3820,396
|
|
20230801,091500,45985445,3820,3820,3820,3820,1003
|
|
20230801,091400,42153985,3840,3825,3840,3825,323
|
|
20230801,091300,40915495,3820,3815,3820,3795,234
|
|
20230801,091200,40022690,3795,3800,3800,3785,851
|
|
20230801,091100,36795760,3795,3785,3795,3785,625
|
|
20230801,091000,34425225,3785,3790,3790,3785,124
|
|
20230801,090900,33955490,3790,3785,3790,3785,37
|
|
20230801,090800,33815300,3785,3795,3795,3785,21
|
|
20230801,090700,33735685,3795,3795,3795,3795,114
|
|
20230801,090600,33303055,3795,3795,3795,3755,257
|
|
20230801,090500,32335580,3755,3800,3800,3745,944
|
|
20230801,090400,28771270,3795,3825,3825,3795,4
|
|
20230801,090300,28756060,3790,3795,3800,3790,538
|
|
20230801,090200,26714800,3785,3735,3785,3735,1622
|
|
20230801,090100,20593650,3715,3735,3735,3710,2782
|
|
20230801,090000,10246305,3730,3715,3775,3715,2752
|