698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,203500,419792820,3625,3625,3625,3625,5302
|
|
20230802,203400,419792820,3625,3625,3625,3625,0
|
|
20230802,203300,419792820,3625,3625,3625,3625,0
|
|
20230802,203200,419792820,3625,3625,3625,3625,0
|
|
20230802,203100,419792820,3625,3625,3625,3625,0
|
|
20230802,203000,419792820,3625,3625,3625,3625,0
|
|
20230802,202900,419792820,3625,3625,3625,3625,0
|
|
20230802,202800,419792820,3625,3625,3625,3625,0
|
|
20230802,202700,419792820,3625,3625,3625,3625,0
|
|
20230802,202600,419792820,3625,3625,3625,3625,0
|
|
20230802,202500,419792820,3625,3625,3625,3625,0
|
|
20230802,202400,419792820,3625,3625,3625,3625,0
|
|
20230802,202300,419792820,3625,3625,3625,3625,0
|
|
20230802,202200,419792820,3625,3625,3625,3625,0
|
|
20230802,202100,419792820,3625,3625,3625,3625,0
|
|
20230802,202000,419792820,3625,3625,3625,3625,0
|
|
20230802,201900,419792820,3625,3625,3625,3625,0
|
|
20230802,201800,419792820,3625,3625,3625,3625,0
|
|
20230802,201700,419792820,3625,3625,3625,3625,0
|
|
20230802,201600,419792820,3625,3625,3625,3625,0
|
|
20230802,201500,419792820,3625,3625,3625,3625,0
|
|
20230802,201400,419792820,3625,3625,3625,3625,0
|
|
20230802,201300,419792820,3625,3625,3625,3625,0
|
|
20230802,201200,419792820,3625,3625,3625,3625,0
|
|
20230802,201100,419792820,3625,3625,3625,3625,0
|
|
20230802,201000,419792820,3625,3625,3625,3625,0
|
|
20230802,200900,419792820,3625,3625,3625,3625,0
|
|
20230802,200800,419792820,3625,3625,3625,3625,0
|
|
20230802,200700,419792820,3625,3625,3625,3625,0
|
|
20230802,200600,419792820,3625,3625,3625,3625,0
|
|
20230802,200500,419792820,3625,3625,3625,3625,5302
|
|
20230802,200400,419792820,3625,3625,3625,3625,0
|
|
20230802,200300,419792820,3625,3625,3625,3625,0
|
|
20230802,200200,419792820,3625,3625,3625,3625,0
|
|
20230802,200100,419792820,3625,3625,3625,3625,0
|
|
20230802,200000,419792820,3625,3625,3625,3625,0
|
|
20230802,195900,419792820,3625,3625,3625,3625,0
|
|
20230802,195800,419792820,3625,3625,3625,3625,0
|
|
20230802,195700,419792820,3625,3625,3625,3625,0
|
|
20230802,195600,419792820,3625,3625,3625,3625,0
|
|
20230802,195500,419792820,3625,3625,3625,3625,0
|
|
20230802,195400,419792820,3625,3625,3625,3625,0
|
|
20230802,195300,419792820,3625,3625,3625,3625,0
|
|
20230802,195200,419792820,3625,3625,3625,3625,0
|
|
20230802,195100,419792820,3625,3625,3625,3625,0
|
|
20230802,195000,419792820,3625,3625,3625,3625,0
|
|
20230802,194900,419792820,3625,3625,3625,3625,0
|
|
20230802,194800,419792820,3625,3625,3625,3625,0
|
|
20230802,194700,419792820,3625,3625,3625,3625,0
|
|
20230802,194600,419792820,3625,3625,3625,3625,0
|
|
20230802,194500,419792820,3625,3625,3625,3625,0
|
|
20230802,194400,419792820,3625,3625,3625,3625,0
|
|
20230802,194300,419792820,3625,3625,3625,3625,0
|
|
20230802,194200,419792820,3625,3625,3625,3625,0
|
|
20230802,194100,419792820,3625,3625,3625,3625,0
|
|
20230802,194000,419792820,3625,3625,3625,3625,0
|
|
20230802,193900,419792820,3625,3625,3625,3625,0
|
|
20230802,193800,419792820,3625,3625,3625,3625,0
|
|
20230802,193700,419792820,3625,3625,3625,3625,0
|
|
20230802,193600,419792820,3625,3625,3625,3625,0
|
|
20230802,193500,419792820,3625,3625,3625,3625,5302
|
|
20230802,193400,419792820,3625,3625,3625,3625,0
|
|
20230802,193300,419792820,3625,3625,3625,3625,0
|
|
20230802,193200,419792820,3625,3625,3625,3625,0
|
|
20230802,193100,419792820,3625,3625,3625,3625,0
|
|
20230802,193000,419792820,3625,3625,3625,3625,0
|
|
20230802,192900,419792820,3625,3625,3625,3625,0
|
|
20230802,192800,419792820,3625,3625,3625,3625,0
|
|
20230802,192700,419792820,3625,3625,3625,3625,0
|
|
20230802,192600,419792820,3625,3625,3625,3625,0
|
|
20230802,192500,419792820,3625,3625,3625,3625,0
|
|
20230802,192400,419792820,3625,3625,3625,3625,0
|
|
20230802,192300,419792820,3625,3625,3625,3625,0
|
|
20230802,192200,419792820,3625,3625,3625,3625,0
|
|
20230802,192100,419792820,3625,3625,3625,3625,0
|
|
20230802,192000,419792820,3625,3625,3625,3625,0
|
|
20230802,191900,419792820,3625,3625,3625,3625,0
|
|
20230802,191800,419792820,3625,3625,3625,3625,0
|
|
20230802,191700,419792820,3625,3625,3625,3625,0
|
|
20230802,191600,419792820,3625,3625,3625,3625,0
|
|
20230802,191500,419792820,3625,3625,3625,3625,0
|
|
20230802,191400,419792820,3625,3625,3625,3625,0
|
|
20230802,191300,419792820,3625,3625,3625,3625,0
|
|
20230802,191200,419792820,3625,3625,3625,3625,0
|
|
20230802,191100,419792820,3625,3625,3625,3625,0
|
|
20230802,191000,419792820,3625,3625,3625,3625,0
|
|
20230802,190900,419792820,3625,3625,3625,3625,0
|
|
20230802,190800,419792820,3625,3625,3625,3625,0
|
|
20230802,190700,419792820,3625,3625,3625,3625,0
|
|
20230802,190600,419792820,3625,3625,3625,3625,0
|
|
20230802,190500,419792820,3625,3625,3625,3625,5302
|
|
20230802,190400,419792820,3625,3625,3625,3625,0
|
|
20230802,190300,419792820,3625,3625,3625,3625,0
|
|
20230802,190200,419792820,3625,3625,3625,3625,0
|
|
20230802,190100,419792820,3625,3625,3625,3625,0
|
|
20230802,190000,419792820,3625,3625,3625,3625,0
|
|
20230802,185900,419792820,3625,3625,3625,3625,0
|
|
20230802,185800,419792820,3625,3625,3625,3625,0
|
|
20230802,185700,419792820,3625,3625,3625,3625,0
|
|
20230802,185600,419792820,3625,3625,3625,3625,0
|
|
20230802,185500,419792820,3625,3625,3625,3625,0
|
|
20230802,185400,419792820,3625,3625,3625,3625,0
|
|
20230802,185300,419792820,3625,3625,3625,3625,0
|
|
20230802,185200,419792820,3625,3625,3625,3625,0
|
|
20230802,185100,419792820,3625,3625,3625,3625,0
|
|
20230802,185000,419792820,3625,3625,3625,3625,0
|
|
20230802,184900,419792820,3625,3625,3625,3625,0
|
|
20230802,184800,419792820,3625,3625,3625,3625,0
|
|
20230802,184700,419792820,3625,3625,3625,3625,0
|
|
20230802,184600,419792820,3625,3625,3625,3625,0
|
|
20230802,184500,419792820,3625,3625,3625,3625,0
|
|
20230802,184400,419792820,3625,3625,3625,3625,0
|
|
20230802,184300,419792820,3625,3625,3625,3625,0
|
|
20230802,184200,419792820,3625,3625,3625,3625,0
|
|
20230802,184100,419792820,3625,3625,3625,3625,0
|
|
20230802,184000,419792820,3625,3625,3625,3625,0
|
|
20230802,183900,419792820,3625,3625,3625,3625,0
|
|
20230802,183800,419792820,3625,3625,3625,3625,0
|
|
20230802,183700,419792820,3625,3625,3625,3625,0
|
|
20230802,183600,419792820,3625,3625,3625,3625,0
|
|
20230802,183500,419792820,3625,3625,3625,3625,5302
|
|
20230802,183400,419792820,3625,3625,3625,3625,0
|
|
20230802,183300,419792820,3625,3625,3625,3625,0
|
|
20230802,183200,419792820,3625,3625,3625,3625,0
|
|
20230802,183100,419792820,3625,3625,3625,3625,0
|
|
20230802,183000,419792820,3625,3625,3625,3625,0
|
|
20230802,182900,419792820,3625,3625,3625,3625,0
|
|
20230802,182800,419792820,3625,3625,3625,3625,0
|
|
20230802,182700,419792820,3625,3625,3625,3625,0
|
|
20230802,182600,419792820,3625,3625,3625,3625,0
|
|
20230802,182500,419792820,3625,3625,3625,3625,0
|
|
20230802,182400,419792820,3625,3625,3625,3625,0
|
|
20230802,182300,419792820,3625,3625,3625,3625,0
|
|
20230802,182200,419792820,3625,3625,3625,3625,0
|
|
20230802,182100,419792820,3625,3625,3625,3625,0
|
|
20230802,182000,419792820,3625,3625,3625,3625,0
|
|
20230802,181900,419792820,3625,3625,3625,3625,0
|
|
20230802,181800,419792820,3625,3625,3625,3625,0
|
|
20230802,181700,419792820,3625,3625,3625,3625,0
|
|
20230802,181600,419792820,3625,3625,3625,3625,0
|
|
20230802,181500,419792820,3625,3625,3625,3625,0
|
|
20230802,181400,419792820,3625,3625,3625,3625,0
|
|
20230802,181300,419792820,3625,3625,3625,3625,0
|
|
20230802,181200,419792820,3625,3625,3625,3625,0
|
|
20230802,181100,419792820,3625,3625,3625,3625,0
|
|
20230802,181000,419792820,3625,3625,3625,3625,0
|
|
20230802,180900,419792820,3625,3625,3625,3625,0
|
|
20230802,180800,419792820,3625,3625,3625,3625,0
|
|
20230802,180700,419792820,3625,3625,3625,3625,0
|
|
20230802,180600,419792820,3625,3625,3625,3625,0
|
|
20230802,180500,419792820,3625,3625,3625,3625,5302
|
|
20230802,180400,419792820,3625,3625,3625,3625,0
|
|
20230802,180300,419792820,3625,3625,3625,3625,0
|
|
20230802,180200,419792820,3625,3625,3625,3625,0
|
|
20230802,180100,419792820,3625,3625,3625,3625,0
|
|
20230802,180000,419792820,3625,3625,3625,3625,0
|
|
20230802,175900,419792820,3625,3625,3625,3625,0
|
|
20230802,175800,419792820,3625,3625,3625,3625,0
|
|
20230802,175700,419792820,3625,3625,3625,3625,0
|
|
20230802,175600,419792820,3625,3625,3625,3625,0
|
|
20230802,175500,419792820,3625,3625,3625,3625,0
|
|
20230802,175400,419792820,3625,3625,3625,3625,0
|
|
20230802,175300,419792820,3625,3625,3625,3625,0
|
|
20230802,175200,419792820,3625,3625,3625,3625,0
|
|
20230802,175100,419792820,3625,3625,3625,3625,0
|
|
20230802,175000,419792820,3625,3625,3625,3625,0
|
|
20230802,174900,419792820,3625,3625,3625,3625,0
|
|
20230802,174800,419792820,3625,3625,3625,3625,0
|
|
20230802,174700,419792820,3625,3625,3625,3625,0
|
|
20230802,174600,419792820,3625,3625,3625,3625,0
|
|
20230802,174500,419792820,3625,3625,3625,3625,0
|
|
20230802,174400,419792820,3625,3625,3625,3625,0
|
|
20230802,174300,419792820,3625,3625,3625,3625,0
|
|
20230802,174200,419792820,3625,3625,3625,3625,0
|
|
20230802,174100,419792820,3625,3625,3625,3625,0
|
|
20230802,174000,419792820,3625,3625,3625,3625,0
|
|
20230802,173900,419792820,3625,3625,3625,3625,0
|
|
20230802,173800,419792820,3625,3625,3625,3625,0
|
|
20230802,173700,419792820,3625,3625,3625,3625,0
|
|
20230802,173600,419792820,3625,3625,3625,3625,0
|
|
20230802,173500,419792820,3625,3625,3625,3625,5302
|
|
20230802,173400,419792820,3625,3625,3625,3625,0
|
|
20230802,173300,419792820,3625,3625,3625,3625,0
|
|
20230802,173200,419792820,3625,3625,3625,3625,0
|
|
20230802,173100,419792820,3625,3625,3625,3625,0
|
|
20230802,173000,419792820,3625,3625,3625,3625,0
|
|
20230802,172900,419792820,3625,3625,3625,3625,0
|
|
20230802,172800,419792820,3625,3625,3625,3625,0
|
|
20230802,172700,419792820,3625,3625,3625,3625,0
|
|
20230802,172600,419792820,3625,3625,3625,3625,0
|
|
20230802,172500,419792820,3625,3625,3625,3625,0
|
|
20230802,172400,419792820,3625,3625,3625,3625,0
|
|
20230802,172300,419792820,3625,3625,3625,3625,0
|
|
20230802,172200,419792820,3625,3625,3625,3625,0
|
|
20230802,172100,419792820,3625,3625,3625,3625,0
|
|
20230802,172000,419792820,3625,3625,3625,3625,0
|
|
20230802,171900,419792820,3625,3625,3625,3625,0
|
|
20230802,171800,419792820,3625,3625,3625,3625,0
|
|
20230802,171700,419792820,3625,3625,3625,3625,0
|
|
20230802,171600,419792820,3625,3625,3625,3625,0
|
|
20230802,171500,419792820,3625,3625,3625,3625,0
|
|
20230802,171400,419792820,3625,3625,3625,3625,0
|
|
20230802,171300,419792820,3625,3625,3625,3625,0
|
|
20230802,171200,419792820,3625,3625,3625,3625,0
|
|
20230802,171100,419792820,3625,3625,3625,3625,0
|
|
20230802,171000,419792820,3625,3625,3625,3625,0
|
|
20230802,170900,419792820,3625,3625,3625,3625,0
|
|
20230802,170800,419792820,3625,3625,3625,3625,0
|
|
20230802,170700,419792820,3625,3625,3625,3625,0
|
|
20230802,170600,419792820,3625,3625,3625,3625,0
|
|
20230802,170500,419792820,3625,3625,3625,3625,5302
|
|
20230802,170400,419792820,3625,3625,3625,3625,0
|
|
20230802,170300,419792820,3625,3625,3625,3625,0
|
|
20230802,170200,419792820,3625,3625,3625,3625,0
|
|
20230802,170100,419792820,3625,3625,3625,3625,0
|
|
20230802,170000,419792820,3625,3625,3625,3625,0
|
|
20230802,165900,419792820,3625,3625,3625,3625,0
|
|
20230802,165800,419792820,3625,3625,3625,3625,0
|
|
20230802,165700,419792820,3625,3625,3625,3625,0
|
|
20230802,165600,419792820,3625,3625,3625,3625,0
|
|
20230802,165500,419792820,3625,3625,3625,3625,0
|
|
20230802,165400,419792820,3625,3625,3625,3625,0
|
|
20230802,165300,419792820,3625,3625,3625,3625,0
|
|
20230802,165200,419792820,3625,3625,3625,3625,0
|
|
20230802,165100,419792820,3625,3625,3625,3625,0
|
|
20230802,165000,419792820,3625,3625,3625,3625,0
|
|
20230802,164900,419792820,3625,3625,3625,3625,0
|
|
20230802,164800,419792820,3625,3625,3625,3625,0
|
|
20230802,164700,419792820,3625,3625,3625,3625,0
|
|
20230802,164600,419792820,3625,3625,3625,3625,0
|
|
20230802,164500,419792820,3625,3625,3625,3625,0
|
|
20230802,164400,419792820,3625,3625,3625,3625,0
|
|
20230802,164300,419792820,3625,3625,3625,3625,0
|
|
20230802,164200,419792820,3625,3625,3625,3625,0
|
|
20230802,164100,419792820,3625,3625,3625,3625,0
|
|
20230802,164000,419792820,3625,3625,3625,3625,0
|
|
20230802,163900,419792820,3625,3625,3625,3625,0
|
|
20230802,163800,419792820,3625,3625,3625,3625,0
|
|
20230802,163700,419792820,3625,3625,3625,3625,0
|
|
20230802,163600,419792820,3625,3625,3625,3625,0
|
|
20230802,163500,419792820,3625,3625,3625,3625,5302
|
|
20230802,163400,419792820,3625,3625,3625,3625,0
|
|
20230802,163300,419792820,3625,3625,3625,3625,0
|
|
20230802,163200,419792820,3625,3625,3625,3625,0
|
|
20230802,163100,419792820,3625,3625,3625,3625,0
|
|
20230802,163000,419792820,3625,3625,3625,3625,0
|
|
20230802,162900,419792820,3625,3625,3625,3625,0
|
|
20230802,162800,419792820,3625,3625,3625,3625,0
|
|
20230802,162700,419792820,3625,3625,3625,3625,0
|
|
20230802,162600,419792820,3625,3625,3625,3625,0
|
|
20230802,162500,419792820,3625,3625,3625,3625,0
|
|
20230802,162400,419792820,3625,3625,3625,3625,0
|
|
20230802,162300,419792820,3625,3625,3625,3625,0
|
|
20230802,162200,419792820,3625,3625,3625,3625,0
|
|
20230802,162100,419792820,3625,3625,3625,3625,0
|
|
20230802,162000,419792820,3625,3625,3625,3625,0
|
|
20230802,161900,419792820,3625,3625,3625,3625,0
|
|
20230802,161800,419792820,3625,3625,3625,3625,0
|
|
20230802,161700,419792820,3625,3625,3625,3625,0
|
|
20230802,161600,419792820,3625,3625,3625,3625,0
|
|
20230802,161500,419792820,3625,3625,3625,3625,0
|
|
20230802,161400,419792820,3625,3625,3625,3625,0
|
|
20230802,161300,419792820,3625,3625,3625,3625,0
|
|
20230802,161200,419792820,3625,3625,3625,3625,0
|
|
20230802,161100,419792820,3625,3625,3625,3625,0
|
|
20230802,161000,419792820,3625,3625,3625,3625,0
|
|
20230802,160900,419792820,3625,3625,3625,3625,0
|
|
20230802,160800,419792820,3625,3625,3625,3625,0
|
|
20230802,160700,419792820,3625,3625,3625,3625,0
|
|
20230802,160600,419792820,3625,3625,3625,3625,0
|
|
20230802,160500,419792820,3625,3625,3625,3625,5302
|
|
20230802,160400,419792820,3625,3625,3625,3625,0
|
|
20230802,160300,419792820,3625,3625,3625,3625,0
|
|
20230802,160200,419792820,3625,3625,3625,3625,0
|
|
20230802,160100,419792820,3625,3625,3625,3625,0
|
|
20230802,160000,419792820,3625,3625,3625,3625,0
|
|
20230802,155900,419792820,3625,3625,3625,3625,0
|
|
20230802,155800,419792820,3625,3625,3625,3625,0
|
|
20230802,155700,419792820,3625,3625,3625,3625,0
|
|
20230802,155600,419792820,3625,3625,3625,3625,0
|
|
20230802,155500,419792820,3625,3625,3625,3625,0
|
|
20230802,155400,419792820,3625,3625,3625,3625,0
|
|
20230802,155300,419792820,3625,3625,3625,3625,0
|
|
20230802,155200,419792820,3625,3625,3625,3625,0
|
|
20230802,155100,419792820,3625,3625,3625,3625,0
|
|
20230802,155000,419792820,3625,3625,3625,3625,0
|
|
20230802,154900,419792820,3625,3625,3625,3625,0
|
|
20230802,154800,419792820,3625,3625,3625,3625,0
|
|
20230802,154700,419792820,3625,3625,3625,3625,0
|
|
20230802,154600,419792820,3625,3625,3625,3625,0
|
|
20230802,154500,419792820,3625,3625,3625,3625,0
|
|
20230802,154400,419792820,3625,3625,3625,3625,0
|
|
20230802,154300,419792820,3625,3625,3625,3625,0
|
|
20230802,154200,419792820,3625,3625,3625,3625,0
|
|
20230802,154100,419792820,3625,3625,3625,3625,0
|
|
20230802,154000,419792820,3625,3625,3625,3625,0
|
|
20230802,153900,419792820,3625,3625,3625,3625,0
|
|
20230802,153800,419792820,3625,3625,3625,3625,0
|
|
20230802,153700,419792820,3625,3625,3625,3625,0
|
|
20230802,153600,419792820,3625,3625,3625,3625,0
|
|
20230802,153500,419792820,3625,3625,3625,3625,5302
|
|
20230802,153400,419792820,3625,3625,3625,3625,0
|
|
20230802,153300,419792820,3625,3625,3625,3625,0
|
|
20230802,153200,419792820,3625,3625,3625,3625,0
|
|
20230802,153100,419792820,3625,3625,3625,3625,0
|
|
20230802,153000,419792820,3625,3625,3625,3625,5302
|
|
20230802,152900,400573070,3665,3665,3665,3665,0
|
|
20230802,152800,400573070,3665,3665,3665,3665,0
|
|
20230802,152700,400573070,3665,3665,3665,3665,0
|
|
20230802,152600,400573070,3665,3665,3665,3665,0
|
|
20230802,152500,400573070,3665,3665,3665,3665,0
|
|
20230802,152400,400573070,3665,3665,3665,3665,0
|
|
20230802,152300,400573070,3665,3665,3665,3665,0
|
|
20230802,152200,400573070,3665,3665,3665,3665,0
|
|
20230802,152100,400573070,3665,3665,3665,3665,0
|
|
20230802,152000,400573070,3665,3665,3665,3665,0
|
|
20230802,151900,400573070,3665,3640,3665,3640,1488
|
|
20230802,151800,395133425,3640,3640,3640,3640,1
|
|
20230802,151700,395129785,3635,3625,3635,3610,1895
|
|
20230802,151600,388269550,3620,3620,3620,3620,0
|
|
20230802,151500,388269550,3620,3630,3630,3620,1467
|
|
20230802,151400,382945595,3630,3640,3640,3630,996
|
|
20230802,151300,379326440,3640,3645,3645,3640,790
|
|
20230802,151200,376448315,3650,3650,3650,3650,0
|
|
20230802,151100,376448315,3650,3645,3650,3645,10
|
|
20230802,151000,376411840,3645,3645,3645,3645,0
|
|
20230802,150900,376411840,3645,3645,3645,3645,0
|
|
20230802,150800,376411840,3645,3650,3650,3645,19
|
|
20230802,150700,376342505,3650,3650,3650,3650,0
|
|
20230802,150600,376342505,3650,3650,3650,3650,5
|
|
20230802,150500,376324255,3655,3655,3655,3655,15
|
|
20230802,150400,376269430,3660,3660,3660,3660,10
|
|
20230802,150300,376232830,3670,3660,3670,3660,300
|
|
20230802,150200,375132020,3670,3670,3670,3670,0
|
|
20230802,150100,375132020,3670,3670,3670,3670,0
|
|
20230802,150000,375132020,3670,3645,3670,3645,665
|
|
20230802,145900,372707820,3645,3645,3645,3645,0
|
|
20230802,145800,372707820,3645,3645,3645,3645,0
|
|
20230802,145700,372707820,3645,3645,3645,3645,0
|
|
20230802,145600,372707820,3645,3645,3645,3645,0
|
|
20230802,145500,372707820,3645,3645,3645,3645,0
|
|
20230802,145400,372707820,3645,3645,3645,3645,0
|
|
20230802,145300,372707820,3645,3645,3645,3645,142
|
|
20230802,145200,372190230,3635,3635,3635,3635,0
|
|
20230802,145100,372190230,3635,3640,3640,3635,357
|
|
20230802,145000,370890940,3640,3645,3645,3640,111
|
|
20230802,144900,370486400,3645,3645,3645,3645,118
|
|
20230802,144800,370056290,3650,3650,3650,3650,40
|
|
20230802,144700,369910290,3670,3670,3670,3670,0
|
|
20230802,144600,369910290,3670,3670,3670,3670,3
|
|
20230802,144500,369899280,3670,3670,3670,3670,1
|
|
20230802,144400,369895610,3670,3670,3670,3670,0
|
|
20230802,144300,369895610,3670,3670,3670,3670,0
|
|
20230802,144200,369895610,3670,3670,3670,3670,0
|
|
20230802,144100,369895610,3670,3670,3670,3670,0
|
|
20230802,144000,369895610,3670,3670,3670,3670,0
|
|
20230802,143900,369895610,3670,3670,3670,3670,50
|
|
20230802,143800,369712110,3670,3670,3670,3670,50
|
|
20230802,143700,369528610,3670,3670,3670,3670,1
|
|
20230802,143600,369524940,3670,3670,3670,3670,3
|
|
20230802,143500,369513930,3670,3670,3670,3670,0
|
|
20230802,143400,369513930,3670,3670,3670,3670,1
|
|
20230802,143300,369510260,3675,3675,3675,3675,0
|
|
20230802,143200,369510260,3675,3675,3675,3675,1
|
|
20230802,143100,369506585,3640,3640,3640,3640,0
|
|
20230802,143000,369506585,3640,3640,3640,3640,0
|
|
20230802,142900,369506585,3640,3640,3640,3640,4
|
|
20230802,142800,369492025,3640,3640,3640,3640,19
|
|
20230802,142700,369422865,3640,3640,3640,3640,8
|
|
20230802,142600,369393745,3640,3655,3655,3640,2175
|
|
20230802,142500,361472805,3665,3665,3665,3665,540
|
|
20230802,142400,359493705,3670,3670,3670,3670,0
|
|
20230802,142300,359493705,3670,3670,3670,3670,89
|
|
20230802,142200,359167075,3675,3675,3675,3675,188
|
|
20230802,142100,358476175,3695,3695,3695,3695,0
|
|
20230802,142000,358476175,3695,3650,3695,3650,2136
|
|
20230802,141900,350679730,3650,3650,3650,3650,279
|
|
20230802,141800,349661380,3650,3630,3650,3630,5087
|
|
20230802,141700,331153240,3635,3645,3645,3635,2537
|
|
20230802,141600,321928055,3645,3645,3645,3645,0
|
|
20230802,141500,321928055,3645,3645,3645,3645,153
|
|
20230802,141400,321370370,3650,3645,3650,3645,38
|
|
20230802,141300,321231805,3650,3655,3655,3650,1679
|
|
20230802,141200,315102565,3655,3660,3660,3650,456
|
|
20230802,141100,313435780,3670,3670,3670,3670,5
|
|
20230802,141000,313417430,3670,3670,3670,3670,0
|
|
20230802,140900,313417430,3670,3670,3670,3670,3
|
|
20230802,140800,313406420,3670,3670,3670,3670,1
|
|
20230802,140700,313402750,3670,3670,3670,3670,0
|
|
20230802,140600,313402750,3670,3670,3670,3670,0
|
|
20230802,140500,313402750,3670,3670,3670,3670,0
|
|
20230802,140400,313402750,3670,3670,3670,3670,10
|
|
20230802,140300,313366050,3670,3660,3670,3660,1200
|
|
20230802,140200,308964620,3665,3670,3670,3665,5
|
|
20230802,140100,308946290,3660,3660,3660,3660,0
|
|
20230802,140000,308946290,3660,3665,3665,3660,801
|
|
20230802,135900,306014595,3670,3670,3670,3670,0
|
|
20230802,135800,306014595,3670,3670,3670,3670,0
|
|
20230802,135700,306014595,3670,3680,3680,3670,50
|
|
20230802,135600,305830995,3690,3690,3690,3690,0
|
|
20230802,135500,305830995,3690,3690,3690,3690,0
|
|
20230802,135400,305830995,3690,3690,3690,3690,0
|
|
20230802,135300,305830995,3690,3670,3690,3670,69
|
|
20230802,135200,305577605,3665,3665,3665,3665,3
|
|
20230802,135100,305566610,3665,3665,3665,3665,1
|
|
20230802,135000,305562945,3660,3655,3660,3655,148
|
|
20230802,134900,305021510,3665,3650,3665,3650,940
|
|
20230802,134800,301579380,3655,3655,3655,3655,0
|
|
20230802,134700,301579380,3655,3650,3655,3650,422
|
|
20230802,134600,300039010,3650,3650,3650,3650,840
|
|
20230802,134500,296973010,3650,3650,3650,3650,119
|
|
20230802,134400,296538660,3660,3650,3660,3650,67
|
|
20230802,134300,296294050,3650,3665,3665,3650,179
|
|
20230802,134200,295639940,3670,3670,3670,3670,1
|
|
20230802,134100,295636270,3650,3665,3665,3650,4020
|
|
20230802,134000,280943145,3670,3670,3675,3670,121
|
|
20230802,133900,280498575,3680,3685,3685,3680,20
|
|
20230802,133800,280424925,3710,3690,3710,3690,29
|
|
20230802,133700,280317895,3690,3690,3690,3690,0
|
|
20230802,133600,280317895,3690,3720,3720,3690,25
|
|
20230802,133500,280225495,3725,3725,3725,3725,0
|
|
20230802,133400,280225495,3725,3725,3725,3725,0
|
|
20230802,133300,280225495,3725,3725,3725,3725,0
|
|
20230802,133200,280225495,3725,3725,3725,3725,0
|
|
20230802,133100,280225495,3725,3695,3725,3695,303
|
|
20230802,133000,279105880,3690,3685,3690,3685,316
|
|
20230802,132900,277941270,3660,3660,3660,3660,0
|
|
20230802,132800,277941270,3660,3660,3660,3660,0
|
|
20230802,132700,277941270,3660,3675,3675,3655,647
|
|
20230802,132600,275571175,3695,3695,3695,3695,0
|
|
20230802,132500,275571175,3695,3695,3695,3695,0
|
|
20230802,132400,275571175,3695,3695,3695,3695,27
|
|
20230802,132300,275471410,3695,3695,3695,3695,1
|
|
20230802,132200,275467715,3670,3700,3700,3670,4593
|
|
20230802,132100,258557630,3705,3715,3715,3705,305
|
|
20230802,132000,257427035,3720,3720,3720,3720,8
|
|
20230802,131900,257397275,3720,3720,3720,3720,0
|
|
20230802,131800,257397275,3720,3720,3720,3720,17
|
|
20230802,131700,257334035,3730,3720,3730,3720,3
|
|
20230802,131600,257322865,3730,3730,3730,3730,1
|
|
20230802,131500,257319135,3730,3730,3730,3730,0
|
|
20230802,131400,257319135,3730,3730,3730,3730,1
|
|
20230802,131300,257315405,3730,3730,3730,3730,0
|
|
20230802,131200,257315405,3730,3730,3730,3730,0
|
|
20230802,131100,257315405,3730,3730,3730,3730,0
|
|
20230802,131000,257315405,3730,3730,3730,3730,35
|
|
20230802,130900,257184855,3730,3730,3730,3730,1
|
|
20230802,130800,257181125,3735,3735,3735,3735,0
|
|
20230802,130700,257181125,3735,3735,3735,3735,0
|
|
20230802,130600,257181125,3735,3735,3735,3735,1
|
|
20230802,130500,257177390,3735,3735,3735,3735,5
|
|
20230802,130400,257158715,3735,3735,3735,3735,5
|
|
20230802,130300,257140040,3735,3735,3735,3735,0
|
|
20230802,130200,257140040,3735,3735,3735,3735,0
|
|
20230802,130100,257140040,3735,3735,3735,3735,0
|
|
20230802,130000,257140040,3735,3720,3735,3720,4000
|
|
20230802,125900,242212375,3720,3720,3720,3720,0
|
|
20230802,125800,242212375,3720,3720,3720,3720,0
|
|
20230802,125700,242212375,3720,3720,3720,3720,0
|
|
20230802,125600,242212375,3720,3715,3720,3715,58
|
|
20230802,125500,241996655,3715,3715,3715,3715,6
|
|
20230802,125400,241974365,3720,3720,3720,3720,50
|
|
20230802,125300,241788365,3715,3715,3715,3715,269
|
|
20230802,125200,240789030,3720,3720,3720,3720,0
|
|
20230802,125100,240789030,3720,3720,3720,3720,16
|
|
20230802,125000,240729510,3720,3720,3720,3720,75
|
|
20230802,124900,240450510,3720,3720,3720,3720,10
|
|
20230802,124800,240413310,3720,3720,3720,3720,1
|
|
20230802,124700,240409590,3705,3720,3720,3705,338
|
|
20230802,124600,239153730,3725,3725,3725,3725,0
|
|
20230802,124500,239153730,3725,3725,3725,3725,311
|
|
20230802,124400,237995255,3725,3725,3725,3725,0
|
|
20230802,124300,237995255,3725,3725,3725,3725,0
|
|
20230802,124200,237995255,3725,3725,3725,3725,142
|
|
20230802,124100,237466305,3720,3720,3720,3720,0
|
|
20230802,124000,237466305,3720,3720,3720,3720,0
|
|
20230802,123900,237466305,3720,3720,3720,3720,0
|
|
20230802,123800,237466305,3720,3720,3720,3720,50
|
|
20230802,123700,237280305,3720,3720,3720,3720,0
|
|
20230802,123600,237280305,3720,3720,3720,3720,0
|
|
20230802,123500,237280305,3720,3720,3720,3720,8
|
|
20230802,123400,237250545,3720,3720,3720,3720,0
|
|
20230802,123300,237250545,3720,3720,3720,3720,0
|
|
20230802,123200,237250545,3720,3720,3720,3720,0
|
|
20230802,123100,237250545,3720,3720,3720,3720,0
|
|
20230802,123000,237250545,3720,3720,3720,3720,3
|
|
20230802,122900,237239385,3720,3720,3720,3720,0
|
|
20230802,122800,237239385,3720,3720,3720,3720,200
|
|
20230802,122700,236495385,3725,3725,3725,3725,0
|
|
20230802,122600,236495385,3725,3725,3725,3725,0
|
|
20230802,122500,236495385,3725,3725,3725,3725,79
|
|
20230802,122400,236201110,3725,3725,3725,3725,0
|
|
20230802,122300,236201110,3725,3725,3725,3725,0
|
|
20230802,122200,236201110,3725,3725,3725,3725,0
|
|
20230802,122100,236201110,3725,3725,3725,3725,0
|
|
20230802,122000,236201110,3725,3735,3735,3725,351
|
|
20230802,121900,234893445,3735,3735,3735,3735,544
|
|
20230802,121800,232861605,3735,3740,3740,3735,49
|
|
20230802,121700,232678450,3730,3725,3730,3725,1063
|
|
20230802,121600,228716625,3700,3740,3740,3695,10164
|
|
20230802,121500,191078805,3740,3740,3740,3740,0
|
|
20230802,121400,191078805,3740,3740,3740,3740,11
|
|
20230802,121300,191037665,3720,3720,3720,3720,0
|
|
20230802,121200,191037665,3720,3720,3720,3720,0
|
|
20230802,121100,191037665,3720,3720,3720,3720,0
|
|
20230802,121000,191037665,3720,3745,3745,3720,1175
|
|
20230802,120900,186662600,3755,3755,3755,3755,0
|
|
20230802,120800,186662600,3755,3755,3755,3755,26
|
|
20230802,120700,186564970,3740,3740,3740,3740,0
|
|
20230802,120600,186564970,3740,3750,3750,3740,300
|
|
20230802,120500,185442820,3750,3750,3750,3750,300
|
|
20230802,120400,184317820,3740,3740,3740,3740,0
|
|
20230802,120300,184317820,3740,3740,3740,3740,0
|
|
20230802,120200,184317820,3740,3740,3740,3740,0
|
|
20230802,120100,184317820,3740,3740,3740,3740,0
|
|
20230802,120000,184317820,3740,3740,3740,3740,0
|
|
20230802,115900,184317820,3740,3740,3740,3740,0
|
|
20230802,115800,184317820,3740,3740,3740,3740,0
|
|
20230802,115700,184317820,3740,3740,3740,3740,0
|
|
20230802,115600,184317820,3740,3740,3740,3740,0
|
|
20230802,115500,184317820,3740,3740,3740,3740,0
|
|
20230802,115400,184317820,3740,3740,3740,3740,0
|
|
20230802,115300,184317820,3740,3740,3740,3740,0
|
|
20230802,115200,184317820,3740,3740,3740,3740,0
|
|
20230802,115100,184317820,3740,3740,3740,3740,409
|
|
20230802,115000,182788160,3740,3725,3740,3725,1392
|
|
20230802,114900,177600820,3725,3735,3735,3725,201
|
|
20230802,114800,176852085,3725,3730,3735,3725,1061
|
|
20230802,114700,172894515,3735,3735,3735,3735,500
|
|
20230802,114600,171027015,3735,3745,3745,3735,1983
|
|
20230802,114500,163611220,3750,3750,3750,3750,0
|
|
20230802,114400,163611220,3750,3750,3750,3750,0
|
|
20230802,114300,163611220,3750,3750,3750,3750,0
|
|
20230802,114200,163611220,3750,3750,3750,3750,2
|
|
20230802,114100,163603720,3760,3760,3760,3760,0
|
|
20230802,114000,163603720,3760,3755,3760,3755,3
|
|
20230802,113900,163592450,3755,3755,3755,3755,1
|
|
20230802,113800,163588695,3750,3750,3750,3750,2
|
|
20230802,113700,163581195,3755,3755,3755,3755,2
|
|
20230802,113600,163573685,3760,3760,3760,3760,0
|
|
20230802,113500,163573685,3760,3760,3760,3760,0
|
|
20230802,113400,163573685,3760,3760,3760,3760,0
|
|
20230802,113300,163573685,3760,3760,3760,3760,5
|
|
20230802,113200,163554885,3760,3760,3760,3760,0
|
|
20230802,113100,163554885,3760,3745,3760,3745,387
|
|
20230802,113000,162103155,3745,3735,3745,3735,587
|
|
20230802,112900,159910700,3735,3745,3745,3735,1469
|
|
20230802,112800,154414935,3755,3755,3755,3755,1
|
|
20230802,112700,154411180,3755,3745,3755,3745,27
|
|
20230802,112600,154310055,3750,3755,3755,3750,4
|
|
20230802,112500,154295050,3760,3750,3760,3745,1046
|
|
20230802,112400,150375055,3755,3760,3760,3755,551
|
|
20230802,112300,148306025,3755,3755,3755,3755,0
|
|
20230802,112200,148306025,3755,3755,3755,3755,0
|
|
20230802,112100,148306025,3755,3755,3755,3755,0
|
|
20230802,112000,148306025,3755,3755,3755,3755,19
|
|
20230802,111900,148234680,3760,3750,3760,3750,501
|
|
20230802,111800,146355920,3760,3750,3760,3750,518
|
|
20230802,111700,144408410,3750,3750,3750,3750,12
|
|
20230802,111600,144363410,3750,3750,3750,3750,707
|
|
20230802,111500,141712160,3745,3755,3755,3745,309
|
|
20230802,111400,140554490,3760,3765,3765,3750,113
|
|
20230802,111300,140129215,3765,3750,3765,3745,1201
|
|
20230802,111200,135624250,3745,3770,3770,3745,415
|
|
20230802,111100,134063640,3765,3765,3765,3765,0
|
|
20230802,111000,134063640,3765,3765,3765,3765,0
|
|
20230802,110900,134063640,3765,3765,3765,3765,1
|
|
20230802,110800,134059875,3755,3755,3755,3755,1
|
|
20230802,110700,134056120,3750,3750,3750,3750,0
|
|
20230802,110600,134056120,3750,3750,3750,3750,40
|
|
20230802,110500,133906120,3745,3760,3760,3745,750
|
|
20230802,110400,131093140,3760,3775,3780,3760,208
|
|
20230802,110300,130310995,3765,3765,3765,3765,0
|
|
20230802,110200,130310995,3765,3780,3780,3765,21
|
|
20230802,110100,130231780,3780,3780,3780,3780,0
|
|
20230802,110000,130231780,3780,3770,3780,3760,592
|
|
20230802,105900,128005300,3790,3780,3790,3780,2
|
|
20230802,105800,127997730,3770,3775,3775,3770,1298
|
|
20230802,105700,123099250,3780,3785,3785,3780,1024
|
|
20230802,105600,119228445,3800,3795,3800,3790,1011
|
|
20230802,105500,115396735,3795,3805,3805,3795,1549
|
|
20230802,105400,109515080,3805,3810,3810,3805,697
|
|
20230802,105300,106862790,3820,3820,3820,3820,0
|
|
20230802,105200,106862790,3820,3820,3820,3820,0
|
|
20230802,105100,106862790,3820,3820,3820,3820,11
|
|
20230802,105000,106820770,3820,3820,3820,3820,63
|
|
20230802,104900,106580110,3820,3820,3820,3820,0
|
|
20230802,104800,106580110,3820,3820,3820,3820,32
|
|
20230802,104700,106457870,3825,3825,3825,3825,0
|
|
20230802,104600,106457870,3825,3825,3825,3825,365
|
|
20230802,104500,105061745,3820,3820,3820,3820,0
|
|
20230802,104400,105061745,3820,3820,3820,3820,205
|
|
20230802,104300,104278645,3820,3815,3820,3815,2
|
|
20230802,104200,104271010,3800,3805,3805,3800,70
|
|
20230802,104100,104004970,3805,3805,3805,3805,0
|
|
20230802,104000,104004970,3805,3805,3805,3805,0
|
|
20230802,103900,104004970,3805,3805,3805,3805,0
|
|
20230802,103800,104004970,3805,3805,3805,3805,0
|
|
20230802,103700,104004970,3805,3805,3805,3805,31
|
|
20230802,103600,103887015,3805,3805,3805,3805,18
|
|
20230802,103500,103818525,3800,3800,3800,3800,0
|
|
20230802,103400,103818525,3800,3820,3820,3800,1359
|
|
20230802,103300,98653765,3800,3800,3800,3800,0
|
|
20230802,103200,98653765,3800,3830,3830,3800,1794
|
|
20230802,103100,91822875,3835,3840,3840,3835,432
|
|
20230802,103000,90164055,3845,3845,3845,3845,0
|
|
20230802,102900,90164055,3845,3845,3845,3845,1
|
|
20230802,102800,90160210,3840,3840,3840,3840,0
|
|
20230802,102700,90160210,3840,3840,3840,3840,0
|
|
20230802,102600,90160210,3840,3840,3840,3840,39
|
|
20230802,102500,90010450,3840,3840,3845,3840,218
|
|
20230802,102400,89172625,3845,3845,3845,3845,1
|
|
20230802,102300,89168780,3850,3850,3850,3845,393
|
|
20230802,102200,87655735,3850,3850,3855,3835,2122
|
|
20230802,102100,79510255,3850,3860,3860,3850,124
|
|
20230802,102000,79032815,3860,3860,3860,3855,3
|
|
20230802,101900,79021240,3865,3865,3865,3865,122
|
|
20230802,101800,78549710,3845,3850,3850,3845,1002
|
|
20230802,101700,74692020,3835,3870,3870,3835,1508
|
|
20230802,101600,68904900,3870,3860,3870,3860,12
|
|
20230802,101500,68858570,3860,3855,3870,3855,1256
|
|
20230802,101400,64009815,3855,3860,3860,3855,205
|
|
20230802,101300,63219515,3845,3855,3860,3845,924
|
|
20230802,101200,59659520,3850,3850,3850,3850,1
|
|
20230802,101100,59655670,3860,3860,3860,3860,8
|
|
20230802,101000,59624790,3860,3860,3860,3860,22
|
|
20230802,100900,59539870,3850,3850,3850,3850,22
|
|
20230802,100800,59455170,3845,3850,3850,3845,18
|
|
20230802,100700,59385875,3850,3860,3860,3850,315
|
|
20230802,100600,58172935,3860,3860,3860,3860,16
|
|
20230802,100500,58111175,3850,3850,3850,3850,0
|
|
20230802,100400,58111175,3850,3850,3850,3850,27
|
|
20230802,100300,58007225,3850,3850,3850,3850,2
|
|
20230802,100200,57999525,3855,3845,3855,3845,1221
|
|
20230802,100100,53300505,3845,3835,3845,3835,29
|
|
20230802,100000,53189190,3835,3835,3835,3835,531
|
|
20230802,095900,51152805,3835,3835,3835,3835,0
|
|
20230802,095800,51152805,3835,3835,3835,3835,0
|
|
20230802,095700,51152805,3835,3830,3835,3830,2237
|
|
20230802,095600,42582595,3830,3830,3830,3830,605
|
|
20230802,095500,40265445,3830,3830,3830,3830,1
|
|
20230802,095400,40261615,3825,3825,3825,3825,0
|
|
20230802,095300,40261615,3825,3820,3825,3820,101
|
|
20230802,095200,39875295,3805,3805,3805,3805,0
|
|
20230802,095100,39875295,3805,3805,3805,3805,0
|
|
20230802,095000,39875295,3805,3805,3805,3805,0
|
|
20230802,094900,39875295,3805,3805,3805,3805,54
|
|
20230802,094800,39669825,3800,3810,3810,3800,24
|
|
20230802,094700,39578575,3820,3820,3820,3820,0
|
|
20230802,094600,39578575,3820,3820,3820,3820,10
|
|
20230802,094500,39540375,3820,3820,3820,3820,221
|
|
20230802,094400,38696155,3820,3820,3820,3820,0
|
|
20230802,094300,38696155,3820,3820,3820,3820,0
|
|
20230802,094200,38696155,3820,3820,3820,3820,0
|
|
20230802,094100,38696155,3820,3820,3820,3820,0
|
|
20230802,094000,38696155,3820,3810,3820,3810,5
|
|
20230802,093900,38677095,3790,3795,3795,3790,80
|
|
20230802,093800,38373565,3815,3805,3815,3805,2
|
|
20230802,093700,38365945,3815,3795,3815,3790,608
|
|
20230802,093600,36061270,3795,3795,3795,3795,0
|
|
20230802,093500,36061270,3795,3825,3825,3795,1201
|
|
20230802,093400,31503445,3825,3825,3825,3825,0
|
|
20230802,093300,31503445,3825,3820,3825,3820,31
|
|
20230802,093200,31385020,3825,3825,3825,3825,0
|
|
20230802,093100,31385020,3825,3825,3825,3825,0
|
|
20230802,093000,31385020,3825,3825,3825,3825,3
|
|
20230802,092900,31373545,3790,3800,3800,3790,638
|
|
20230802,092800,28954515,3820,3820,3820,3820,0
|
|
20230802,092700,28954515,3820,3820,3820,3820,52
|
|
20230802,092600,28755875,3820,3820,3820,3820,0
|
|
20230802,092500,28755875,3820,3820,3820,3820,9
|
|
20230802,092400,28721495,3820,3820,3820,3820,7
|
|
20230802,092300,28694755,3820,3820,3820,3820,76
|
|
20230802,092200,28404435,3825,3820,3825,3820,269
|
|
20230802,092100,27375525,3825,3825,3825,3825,63
|
|
20230802,092000,27134550,3830,3830,3830,3825,35
|
|
20230802,091900,27000505,3830,3830,3830,3830,1
|
|
20230802,091800,26996675,3830,3830,3830,3830,22
|
|
20230802,091700,26912415,3845,3830,3845,3830,559
|
|
20230802,091600,24767580,3830,3815,3830,3815,30
|
|
20230802,091500,24652845,3810,3805,3810,3805,3
|
|
20230802,091400,24641420,3780,3785,3785,3780,50
|
|
20230802,091300,24452245,3780,3805,3805,3780,804
|
|
20230802,091200,21407655,3800,3800,3800,3800,117
|
|
20230802,091100,20963055,3800,3800,3800,3800,6
|
|
20230802,091000,20940255,3800,3805,3805,3800,483
|
|
20230802,090900,19104605,3805,3805,3810,3800,760
|
|
20230802,090800,16215270,3810,3810,3810,3810,10
|
|
20230802,090700,16177170,3810,3810,3810,3810,1039
|
|
20230802,090600,12218580,3815,3815,3815,3815,115
|
|
20230802,090500,11779855,3815,3815,3815,3815,100
|
|
20230802,090400,11398355,3830,3810,3830,3810,452
|
|
20230802,090300,9675690,3810,3810,3810,3810,0
|
|
20230802,090200,9675690,3810,3810,3810,3810,0
|
|
20230802,090100,9675690,3810,3810,3810,3810,27
|
|
20230802,090000,9572820,3805,3820,3845,3800,2509
|