599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,185600,505326720,3930,3930,3930,3930,932
|
|
20230801,185500,505326720,3930,3930,3930,3930,0
|
|
20230801,185400,505326720,3930,3930,3930,3930,0
|
|
20230801,185300,505326720,3930,3930,3930,3930,0
|
|
20230801,185200,505326720,3930,3930,3930,3930,0
|
|
20230801,185100,505326720,3930,3930,3930,3930,0
|
|
20230801,185000,505326720,3930,3930,3930,3930,0
|
|
20230801,184900,505326720,3930,3930,3930,3930,0
|
|
20230801,184800,505326720,3930,3930,3930,3930,0
|
|
20230801,184700,505326720,3930,3930,3930,3930,0
|
|
20230801,184600,505326720,3930,3930,3930,3930,0
|
|
20230801,184500,505326720,3930,3930,3930,3930,0
|
|
20230801,184400,505326720,3930,3930,3930,3930,0
|
|
20230801,184300,505326720,3930,3930,3930,3930,0
|
|
20230801,184200,505326720,3930,3930,3930,3930,0
|
|
20230801,184100,505326720,3930,3930,3930,3930,0
|
|
20230801,184000,505326720,3930,3930,3930,3930,0
|
|
20230801,183900,505326720,3930,3930,3930,3930,0
|
|
20230801,183800,505326720,3930,3930,3930,3930,0
|
|
20230801,183700,505326720,3930,3930,3930,3930,0
|
|
20230801,183600,505326720,3930,3930,3930,3930,0
|
|
20230801,183500,505326720,3930,3930,3930,3930,0
|
|
20230801,183400,505326720,3930,3930,3930,3930,0
|
|
20230801,183300,505326720,3930,3930,3930,3930,0
|
|
20230801,183200,505326720,3930,3930,3930,3930,0
|
|
20230801,183100,505326720,3930,3930,3930,3930,0
|
|
20230801,183000,505326720,3930,3930,3930,3930,0
|
|
20230801,182900,505326720,3930,3930,3930,3930,0
|
|
20230801,182800,505326720,3930,3930,3930,3930,0
|
|
20230801,182700,505326720,3930,3930,3930,3930,0
|
|
20230801,182600,505326720,3930,3930,3930,3930,932
|
|
20230801,182500,505326720,3930,3930,3930,3930,0
|
|
20230801,182400,505326720,3930,3930,3930,3930,0
|
|
20230801,182300,505326720,3930,3930,3930,3930,0
|
|
20230801,182200,505326720,3930,3930,3930,3930,0
|
|
20230801,182100,505326720,3930,3930,3930,3930,0
|
|
20230801,182000,505326720,3930,3930,3930,3930,0
|
|
20230801,181900,505326720,3930,3930,3930,3930,0
|
|
20230801,181800,505326720,3930,3930,3930,3930,0
|
|
20230801,181700,505326720,3930,3930,3930,3930,0
|
|
20230801,181600,505326720,3930,3930,3930,3930,0
|
|
20230801,181500,505326720,3930,3930,3930,3930,0
|
|
20230801,181400,505326720,3930,3930,3930,3930,0
|
|
20230801,181300,505326720,3930,3930,3930,3930,0
|
|
20230801,181200,505326720,3930,3930,3930,3930,0
|
|
20230801,181100,505326720,3930,3930,3930,3930,0
|
|
20230801,181000,505326720,3930,3930,3930,3930,0
|
|
20230801,180900,505326720,3930,3930,3930,3930,0
|
|
20230801,180800,505326720,3930,3930,3930,3930,0
|
|
20230801,180700,505326720,3930,3930,3930,3930,0
|
|
20230801,180600,505326720,3930,3930,3930,3930,0
|
|
20230801,180500,505326720,3930,3930,3930,3930,0
|
|
20230801,180400,505326720,3930,3930,3930,3930,0
|
|
20230801,180300,505326720,3930,3930,3930,3930,0
|
|
20230801,180200,505326720,3930,3930,3930,3930,0
|
|
20230801,180100,505326720,3930,3930,3930,3930,0
|
|
20230801,180000,505326720,3930,3930,3930,3930,0
|
|
20230801,175900,505326720,3930,3930,3930,3930,0
|
|
20230801,175800,505326720,3930,3930,3930,3930,0
|
|
20230801,175700,505326720,3930,3930,3930,3930,0
|
|
20230801,175600,505326720,3930,3930,3930,3930,932
|
|
20230801,175500,505326720,3930,3930,3930,3930,0
|
|
20230801,175400,505326720,3930,3930,3930,3930,0
|
|
20230801,175300,505326720,3930,3930,3930,3930,0
|
|
20230801,175200,505326720,3930,3930,3930,3930,0
|
|
20230801,175100,505326720,3930,3930,3930,3930,0
|
|
20230801,175000,505326720,3930,3930,3930,3930,0
|
|
20230801,174900,505326720,3930,3930,3930,3930,0
|
|
20230801,174800,505326720,3930,3930,3930,3930,0
|
|
20230801,174700,505326720,3930,3930,3930,3930,0
|
|
20230801,174600,505326720,3930,3930,3930,3930,0
|
|
20230801,174500,505326720,3930,3930,3930,3930,0
|
|
20230801,174400,505326720,3930,3930,3930,3930,0
|
|
20230801,174300,505326720,3930,3930,3930,3930,0
|
|
20230801,174200,505326720,3930,3930,3930,3930,0
|
|
20230801,174100,505326720,3930,3930,3930,3930,0
|
|
20230801,174000,505326720,3930,3930,3930,3930,0
|
|
20230801,173900,505326720,3930,3930,3930,3930,0
|
|
20230801,173800,505326720,3930,3930,3930,3930,0
|
|
20230801,173700,505326720,3930,3930,3930,3930,0
|
|
20230801,173600,505326720,3930,3930,3930,3930,0
|
|
20230801,173500,505326720,3930,3930,3930,3930,0
|
|
20230801,173400,505326720,3930,3930,3930,3930,0
|
|
20230801,173300,505326720,3930,3930,3930,3930,0
|
|
20230801,173200,505326720,3930,3930,3930,3930,0
|
|
20230801,173100,505326720,3930,3930,3930,3930,0
|
|
20230801,173000,505326720,3930,3930,3930,3930,0
|
|
20230801,172900,505326720,3930,3930,3930,3930,0
|
|
20230801,172800,505326720,3930,3930,3930,3930,0
|
|
20230801,172700,505326720,3930,3930,3930,3930,0
|
|
20230801,172600,505326720,3930,3930,3930,3930,932
|
|
20230801,172500,505326720,3930,3930,3930,3930,0
|
|
20230801,172400,505326720,3930,3930,3930,3930,0
|
|
20230801,172300,505326720,3930,3930,3930,3930,0
|
|
20230801,172200,505326720,3930,3930,3930,3930,0
|
|
20230801,172100,505326720,3930,3930,3930,3930,0
|
|
20230801,172000,505326720,3930,3930,3930,3930,0
|
|
20230801,171900,505326720,3930,3930,3930,3930,0
|
|
20230801,171800,505326720,3930,3930,3930,3930,0
|
|
20230801,171700,505326720,3930,3930,3930,3930,0
|
|
20230801,171600,505326720,3930,3930,3930,3930,0
|
|
20230801,171500,505326720,3930,3930,3930,3930,0
|
|
20230801,171400,505326720,3930,3930,3930,3930,0
|
|
20230801,171300,505326720,3930,3930,3930,3930,0
|
|
20230801,171200,505326720,3930,3930,3930,3930,0
|
|
20230801,171100,505326720,3930,3930,3930,3930,0
|
|
20230801,171000,505326720,3930,3930,3930,3930,0
|
|
20230801,170900,505326720,3930,3930,3930,3930,0
|
|
20230801,170800,505326720,3930,3930,3930,3930,0
|
|
20230801,170700,505326720,3930,3930,3930,3930,0
|
|
20230801,170600,505326720,3930,3930,3930,3930,0
|
|
20230801,170500,505326720,3930,3930,3930,3930,0
|
|
20230801,170400,505326720,3930,3930,3930,3930,0
|
|
20230801,170300,505326720,3930,3930,3930,3930,0
|
|
20230801,170200,505326720,3930,3930,3930,3930,0
|
|
20230801,170100,505326720,3930,3930,3930,3930,0
|
|
20230801,170000,505326720,3930,3930,3930,3930,0
|
|
20230801,165900,505326720,3930,3930,3930,3930,0
|
|
20230801,165800,505326720,3930,3930,3930,3930,0
|
|
20230801,165700,505326720,3930,3930,3930,3930,0
|
|
20230801,165600,505326720,3930,3930,3930,3930,932
|
|
20230801,165500,505326720,3930,3930,3930,3930,0
|
|
20230801,165400,505326720,3930,3930,3930,3930,0
|
|
20230801,165300,505326720,3930,3930,3930,3930,0
|
|
20230801,165200,505326720,3930,3930,3930,3930,0
|
|
20230801,165100,505326720,3930,3930,3930,3930,0
|
|
20230801,165000,505326720,3930,3930,3930,3930,0
|
|
20230801,164900,505326720,3930,3930,3930,3930,0
|
|
20230801,164800,505326720,3930,3930,3930,3930,0
|
|
20230801,164700,505326720,3930,3930,3930,3930,0
|
|
20230801,164600,505326720,3930,3930,3930,3930,0
|
|
20230801,164500,505326720,3930,3930,3930,3930,0
|
|
20230801,164400,505326720,3930,3930,3930,3930,0
|
|
20230801,164300,505326720,3930,3930,3930,3930,0
|
|
20230801,164200,505326720,3930,3930,3930,3930,0
|
|
20230801,164100,505326720,3930,3930,3930,3930,0
|
|
20230801,164000,505326720,3930,3930,3930,3930,0
|
|
20230801,163900,505326720,3930,3930,3930,3930,0
|
|
20230801,163800,505326720,3930,3930,3930,3930,0
|
|
20230801,163700,505326720,3930,3930,3930,3930,0
|
|
20230801,163600,505326720,3930,3930,3930,3930,0
|
|
20230801,163500,505326720,3930,3930,3930,3930,0
|
|
20230801,163400,505326720,3930,3930,3930,3930,0
|
|
20230801,163300,505326720,3930,3930,3930,3930,0
|
|
20230801,163200,505326720,3930,3930,3930,3930,0
|
|
20230801,163100,505326720,3930,3930,3930,3930,0
|
|
20230801,163000,505326720,3930,3930,3930,3930,0
|
|
20230801,162900,505326720,3930,3930,3930,3930,0
|
|
20230801,162800,505326720,3930,3930,3930,3930,0
|
|
20230801,162700,505326720,3930,3930,3930,3930,0
|
|
20230801,162600,505326720,3930,3930,3930,3930,932
|
|
20230801,162500,505326720,3930,3930,3930,3930,0
|
|
20230801,162400,505326720,3930,3930,3930,3930,0
|
|
20230801,162300,505326720,3930,3930,3930,3930,0
|
|
20230801,162200,505326720,3930,3930,3930,3930,0
|
|
20230801,162100,505326720,3930,3930,3930,3930,0
|
|
20230801,162000,505326720,3930,3930,3930,3930,0
|
|
20230801,161900,505326720,3930,3930,3930,3930,0
|
|
20230801,161800,505326720,3930,3930,3930,3930,0
|
|
20230801,161700,505326720,3930,3930,3930,3930,0
|
|
20230801,161600,505326720,3930,3930,3930,3930,0
|
|
20230801,161500,505326720,3930,3930,3930,3930,0
|
|
20230801,161400,505326720,3930,3930,3930,3930,0
|
|
20230801,161300,505326720,3930,3930,3930,3930,0
|
|
20230801,161200,505326720,3930,3930,3930,3930,0
|
|
20230801,161100,505326720,3930,3930,3930,3930,0
|
|
20230801,161000,505326720,3930,3930,3930,3930,0
|
|
20230801,160900,505326720,3930,3930,3930,3930,0
|
|
20230801,160800,505326720,3930,3930,3930,3930,0
|
|
20230801,160700,505326720,3930,3930,3930,3930,0
|
|
20230801,160600,505326720,3930,3930,3930,3930,0
|
|
20230801,160500,505326720,3930,3930,3930,3930,0
|
|
20230801,160400,505326720,3930,3930,3930,3930,0
|
|
20230801,160300,505326720,3930,3930,3930,3930,0
|
|
20230801,160200,505326720,3930,3930,3930,3930,0
|
|
20230801,160100,505326720,3930,3930,3930,3930,0
|
|
20230801,160000,505326720,3930,3930,3930,3930,0
|
|
20230801,155900,505326720,3930,3930,3930,3930,0
|
|
20230801,155800,505326720,3930,3930,3930,3930,0
|
|
20230801,155700,505326720,3930,3930,3930,3930,0
|
|
20230801,155600,505326720,3930,3930,3930,3930,932
|
|
20230801,155500,505326720,3930,3930,3930,3930,0
|
|
20230801,155400,505326720,3930,3930,3930,3930,0
|
|
20230801,155300,505326720,3930,3930,3930,3930,0
|
|
20230801,155200,505326720,3930,3930,3930,3930,0
|
|
20230801,155100,505326720,3930,3930,3930,3930,0
|
|
20230801,155000,505326720,3930,3930,3930,3930,0
|
|
20230801,154900,505326720,3930,3930,3930,3930,0
|
|
20230801,154800,505326720,3930,3930,3930,3930,0
|
|
20230801,154700,505326720,3930,3930,3930,3930,0
|
|
20230801,154600,505326720,3930,3930,3930,3930,0
|
|
20230801,154500,505326720,3930,3930,3930,3930,0
|
|
20230801,154400,505326720,3930,3930,3930,3930,0
|
|
20230801,154300,505326720,3930,3930,3930,3930,0
|
|
20230801,154200,505326720,3930,3930,3930,3930,0
|
|
20230801,154100,505326720,3930,3930,3930,3930,0
|
|
20230801,154000,505326720,3930,3930,3930,3930,0
|
|
20230801,153900,505326720,3930,3930,3930,3930,0
|
|
20230801,153800,505326720,3930,3930,3930,3930,0
|
|
20230801,153700,505326720,3930,3930,3930,3930,0
|
|
20230801,153600,505326720,3930,3930,3930,3930,0
|
|
20230801,153500,505326720,3930,3930,3930,3930,0
|
|
20230801,153400,505326720,3930,3930,3930,3930,0
|
|
20230801,153300,505326720,3930,3930,3930,3930,0
|
|
20230801,153200,505326720,3930,3930,3930,3930,0
|
|
20230801,153100,505326720,3930,3930,3930,3930,0
|
|
20230801,153000,505326720,3930,3930,3930,3930,932
|
|
20230801,152900,501663960,3930,3930,3930,3930,0
|
|
20230801,152800,501663960,3930,3930,3930,3930,0
|
|
20230801,152700,501663960,3930,3930,3930,3930,0
|
|
20230801,152600,501663960,3930,3930,3930,3930,0
|
|
20230801,152500,501663960,3930,3930,3930,3930,0
|
|
20230801,152400,501663960,3930,3930,3930,3930,0
|
|
20230801,152300,501663960,3930,3930,3930,3930,0
|
|
20230801,152200,501663960,3930,3930,3930,3930,0
|
|
20230801,152100,501663960,3930,3930,3930,3930,0
|
|
20230801,152000,501663960,3930,3930,3930,3930,0
|
|
20230801,151900,501663960,3930,3930,3930,3930,0
|
|
20230801,151800,501663960,3930,3930,3930,3930,0
|
|
20230801,151700,501663960,3930,3930,3930,3930,350
|
|
20230801,151600,500288460,3930,3930,3930,3930,6
|
|
20230801,151500,500264880,3930,3930,3930,3930,1
|
|
20230801,151400,500260950,3930,3925,3930,3925,4
|
|
20230801,151300,500245245,3930,3925,3930,3925,1298
|
|
20230801,151200,495147925,3925,3920,3925,3920,101
|
|
20230801,151100,494752000,3925,3925,3925,3925,0
|
|
20230801,151000,494752000,3925,3930,3930,3925,6
|
|
20230801,150900,494728445,3925,3925,3925,3925,6
|
|
20230801,150800,494704895,3930,3925,3930,3925,127
|
|
20230801,150700,494205910,3925,3925,3930,3925,117
|
|
20230801,150600,493746185,3925,3925,3925,3925,447
|
|
20230801,150500,491991710,3925,3925,3925,3925,1
|
|
20230801,150400,491987785,3930,3930,3930,3930,0
|
|
20230801,150300,491987785,3930,3930,3930,3930,0
|
|
20230801,150200,491987785,3930,3925,3930,3925,30
|
|
20230801,150100,491870030,3925,3925,3925,3925,28
|
|
20230801,150000,491760130,3930,3925,3930,3925,784
|
|
20230801,145900,488682880,3925,3925,3925,3925,1
|
|
20230801,145800,488678955,3925,3925,3925,3925,9
|
|
20230801,145700,488643630,3925,3925,3925,3925,1000
|
|
20230801,145600,484718630,3925,3925,3925,3925,1
|
|
20230801,145500,484714705,3920,3890,3920,3890,600
|
|
20230801,145400,482371705,3925,3925,3925,3885,3042
|
|
20230801,145300,470531440,3925,3910,3925,3910,9
|
|
20230801,145200,470496220,3910,3920,3920,3910,1043
|
|
20230801,145100,466414425,3920,3925,3925,3920,30
|
|
20230801,145000,466296775,3925,3925,3925,3925,0
|
|
20230801,144900,466296775,3925,3925,3925,3925,1
|
|
20230801,144800,466292850,3925,3925,3925,3925,2
|
|
20230801,144700,466285000,3925,3925,3925,3925,0
|
|
20230801,144600,466285000,3925,3925,3925,3925,0
|
|
20230801,144500,466285000,3925,3925,3925,3925,12
|
|
20230801,144400,466237900,3915,3930,3930,3915,6181
|
|
20230801,144300,442036430,3945,3945,3945,3945,0
|
|
20230801,144200,442036430,3945,3945,3945,3945,0
|
|
20230801,144100,442036430,3945,3945,3945,3945,0
|
|
20230801,144000,442036430,3945,3945,3945,3945,0
|
|
20230801,143900,442036430,3945,3945,3945,3945,0
|
|
20230801,143800,442036430,3945,3945,3945,3945,0
|
|
20230801,143700,442036430,3945,3945,3945,3945,0
|
|
20230801,143600,442036430,3945,3945,3945,3945,0
|
|
20230801,143500,442036430,3945,3945,3945,3945,0
|
|
20230801,143400,442036430,3945,3945,3945,3945,0
|
|
20230801,143300,442036430,3945,3945,3945,3945,0
|
|
20230801,143200,442036430,3945,3945,3945,3945,0
|
|
20230801,143100,442036430,3945,3935,3945,3935,5
|
|
20230801,143000,442016740,3930,3930,3930,3930,3
|
|
20230801,142900,442004950,3915,3920,3920,3915,108
|
|
20230801,142800,441581930,3915,3920,3920,3915,64
|
|
20230801,142700,441331305,3925,3920,3925,3915,296
|
|
20230801,142600,440171300,3915,3915,3915,3915,0
|
|
20230801,142500,440171300,3915,3915,3915,3915,60
|
|
20230801,142400,439936400,3945,3920,3945,3920,38
|
|
20230801,142300,439787405,3915,3925,3925,3915,329
|
|
20230801,142200,438496290,3925,3925,3925,3925,20
|
|
20230801,142100,438417790,3940,3945,3945,3940,91
|
|
20230801,142000,438059245,3950,3950,3950,3950,0
|
|
20230801,141900,438059245,3950,3950,3950,3950,0
|
|
20230801,141800,438059245,3950,3950,3950,3950,1
|
|
20230801,141700,438055295,3950,3950,3950,3950,0
|
|
20230801,141600,438055295,3950,3950,3950,3950,0
|
|
20230801,141500,438055295,3950,3950,3950,3950,10
|
|
20230801,141400,438015795,3950,3950,3950,3950,0
|
|
20230801,141300,438015795,3950,3950,3950,3950,0
|
|
20230801,141200,438015795,3950,3950,3950,3950,5
|
|
20230801,141100,437996045,3950,3955,3955,3950,347
|
|
20230801,141000,436625360,3950,3935,3955,3935,213
|
|
20230801,140900,435783990,3930,3925,3930,3925,2015
|
|
20230801,140800,427868835,3925,3925,3925,3925,4
|
|
20230801,140700,427853135,3925,3925,3925,3925,0
|
|
20230801,140600,427853135,3925,3925,3925,3925,100
|
|
20230801,140500,427460635,3925,3925,3925,3925,5
|
|
20230801,140400,427441010,3925,3915,3925,3915,419
|
|
20230801,140300,425799530,3920,3920,3920,3920,0
|
|
20230801,140200,425799530,3920,3920,3920,3920,0
|
|
20230801,140100,425799530,3920,3920,3920,3920,0
|
|
20230801,140000,425799530,3920,3920,3920,3920,2
|
|
20230801,135900,425791690,3915,3915,3915,3915,30
|
|
20230801,135800,425674240,3920,3920,3920,3920,0
|
|
20230801,135700,425674240,3920,3920,3920,3920,0
|
|
20230801,135600,425674240,3920,3920,3920,3920,0
|
|
20230801,135500,425674240,3920,3920,3920,3920,0
|
|
20230801,135400,425674240,3920,3920,3920,3920,0
|
|
20230801,135300,425674240,3920,3920,3920,3920,16
|
|
20230801,135200,425611520,3915,3915,3915,3915,18
|
|
20230801,135100,425541050,3915,3915,3915,3915,2176
|
|
20230801,135000,417022010,3920,3920,3920,3920,0
|
|
20230801,134900,417022010,3920,3920,3920,3920,0
|
|
20230801,134800,417022010,3920,3920,3920,3920,0
|
|
20230801,134700,417022010,3920,3920,3920,3920,1
|
|
20230801,134600,417018090,3920,3920,3920,3920,1
|
|
20230801,134500,417014170,3920,3920,3920,3920,372
|
|
20230801,134400,415555930,3920,3920,3920,3920,424
|
|
20230801,134300,413893850,3925,3925,3925,3925,1
|
|
20230801,134200,413889925,3915,3920,3920,3915,3357
|
|
20230801,134100,400737485,3925,3920,3925,3920,391
|
|
20230801,134000,399203310,3925,3925,3925,3925,0
|
|
20230801,133900,399203310,3925,3925,3925,3925,3
|
|
20230801,133800,399191535,3930,3930,3930,3930,0
|
|
20230801,133700,399191535,3930,3930,3930,3930,25
|
|
20230801,133600,399093285,3930,3930,3930,3930,1
|
|
20230801,133500,399089355,3930,3930,3930,3930,3
|
|
20230801,133400,399077565,3930,3930,3930,3930,463
|
|
20230801,133300,397257975,3930,3930,3930,3930,0
|
|
20230801,133200,397257975,3930,3930,3930,3930,100
|
|
20230801,133100,396864975,3930,3930,3930,3930,4
|
|
20230801,133000,396849255,3940,3935,3940,3935,9
|
|
20230801,132900,396813805,3935,3935,3935,3935,127
|
|
20230801,132800,396314060,3945,3940,3945,3940,876
|
|
20230801,132700,392860890,3935,3930,3935,3930,88
|
|
20230801,132600,392514720,3925,3925,3925,3925,0
|
|
20230801,132500,392514720,3925,3915,3925,3915,1472
|
|
20230801,132400,386751820,3920,3915,3920,3915,5043
|
|
20230801,132300,367008260,3915,3920,3920,3915,8407
|
|
20230801,132200,334089035,3920,3920,3920,3920,1169
|
|
20230801,132100,329506555,3930,3930,3930,3930,3
|
|
20230801,132000,329494765,3930,3930,3930,3930,5
|
|
20230801,131900,329475115,3930,3930,3935,3930,1105
|
|
20230801,131800,325132445,3930,3920,3930,3920,1302
|
|
20230801,131700,320016650,3925,3915,3925,3915,1321
|
|
20230801,131600,314844665,3915,3910,3915,3910,225
|
|
20230801,131500,313964860,3910,3910,3915,3910,268
|
|
20230801,131400,312916975,3910,3910,3910,3910,10
|
|
20230801,131300,312877875,3910,3910,3910,3910,10
|
|
20230801,131200,312838775,3910,3905,3910,3905,3
|
|
20230801,131100,312827050,3900,3900,3900,3900,0
|
|
20230801,131000,312827050,3900,3900,3900,3900,0
|
|
20230801,130900,312827050,3900,3895,3900,3895,3952
|
|
20230801,130800,297414500,3895,3895,3895,3895,101
|
|
20230801,130700,297021105,3895,3895,3895,3895,0
|
|
20230801,130600,297021105,3895,3895,3895,3895,0
|
|
20230801,130500,297021105,3895,3895,3895,3895,20
|
|
20230801,130400,296943205,3895,3895,3895,3895,14
|
|
20230801,130300,296888675,3895,3895,3895,3895,10
|
|
20230801,130200,296849725,3890,3890,3890,3890,46
|
|
20230801,130100,296670785,3890,3890,3890,3890,67
|
|
20230801,130000,296410155,3890,3890,3890,3890,3
|
|
20230801,125900,296398485,3890,3890,3890,3890,10
|
|
20230801,125800,296359585,3890,3890,3890,3890,9
|
|
20230801,125700,296324575,3890,3890,3890,3890,15
|
|
20230801,125600,296266225,3885,3885,3885,3885,463
|
|
20230801,125500,294467470,3890,3890,3890,3890,1
|
|
20230801,125400,294463580,3895,3890,3895,3890,2
|
|
20230801,125300,294455795,3890,3895,3895,3890,16
|
|
20230801,125200,294393550,3890,3890,3890,3890,100
|
|
20230801,125100,294004550,3890,3890,3890,3890,10
|
|
20230801,125000,293965650,3895,3895,3895,3895,1
|
|
20230801,124900,293961755,3890,3885,3895,3885,15
|
|
20230801,124800,293903460,3900,3900,3900,3900,0
|
|
20230801,124700,293903460,3900,3890,3900,3890,639
|
|
20230801,124600,291417705,3885,3885,3885,3885,0
|
|
20230801,124500,291417705,3885,3885,3885,3885,0
|
|
20230801,124400,291417705,3885,3885,3885,3885,0
|
|
20230801,124300,291417705,3885,3885,3885,3885,0
|
|
20230801,124200,291417705,3885,3885,3885,3885,82
|
|
20230801,124100,291099135,3885,3885,3885,3885,200
|
|
20230801,124000,290322135,3885,3885,3885,3885,18
|
|
20230801,123900,290252205,3885,3885,3885,3885,3
|
|
20230801,123800,290240550,3890,3890,3890,3890,2
|
|
20230801,123700,290232770,3900,3885,3900,3885,272
|
|
20230801,123600,289172535,3880,3875,3880,3875,1227
|
|
20230801,123500,284417905,3875,3875,3875,3875,2019
|
|
20230801,123400,276594280,3875,3870,3875,3870,18
|
|
20230801,123300,276524535,3865,3865,3865,3865,153
|
|
20230801,123200,275933190,3860,3860,3860,3860,105
|
|
20230801,123100,275527890,3860,3865,3865,3860,3
|
|
20230801,123000,275516300,3865,3865,3865,3865,220
|
|
20230801,122900,274666000,3860,3860,3860,3860,497
|
|
20230801,122800,272747580,3860,3860,3860,3860,0
|
|
20230801,122700,272747580,3860,3860,3860,3860,100
|
|
20230801,122600,272361580,3860,3860,3860,3860,0
|
|
20230801,122500,272361580,3860,3860,3860,3860,100
|
|
20230801,122400,271975580,3860,3860,3860,3855,531
|
|
20230801,122300,269926020,3860,3860,3860,3860,4
|
|
20230801,122200,269910580,3860,3860,3860,3860,256
|
|
20230801,122100,268922420,3860,3860,3860,3860,20
|
|
20230801,122000,268845220,3860,3860,3860,3860,70
|
|
20230801,121900,268575020,3860,3860,3860,3860,11
|
|
20230801,121800,268532560,3860,3860,3860,3860,1186
|
|
20230801,121700,263954600,3860,3870,3870,3860,5031
|
|
20230801,121600,244526165,3870,3870,3870,3870,0
|
|
20230801,121500,244526165,3870,3875,3875,3870,164
|
|
20230801,121400,243890970,3875,3875,3875,3875,113
|
|
20230801,121300,243453095,3870,3870,3870,3870,400
|
|
20230801,121200,241905095,3870,3870,3870,3870,40
|
|
20230801,121100,241750295,3870,3870,3870,3870,0
|
|
20230801,121000,241750295,3870,3870,3870,3870,53
|
|
20230801,120900,241545185,3875,3875,3875,3875,0
|
|
20230801,120800,241545185,3875,3875,3875,3875,0
|
|
20230801,120700,241545185,3875,3875,3875,3875,0
|
|
20230801,120600,241545185,3875,3870,3875,3870,366
|
|
20230801,120500,240128735,3870,3870,3870,3870,0
|
|
20230801,120400,240128735,3870,3870,3870,3870,0
|
|
20230801,120300,240128735,3870,3870,3870,3870,0
|
|
20230801,120200,240128735,3870,3875,3875,3870,26
|
|
20230801,120100,240028050,3865,3865,3865,3865,0
|
|
20230801,120000,240028050,3865,3875,3875,3865,12
|
|
20230801,115900,239981600,3875,3875,3875,3875,10
|
|
20230801,115800,239942850,3875,3875,3875,3875,1
|
|
20230801,115700,239938975,3870,3870,3870,3870,2
|
|
20230801,115600,239931235,3875,3865,3875,3865,151
|
|
20230801,115500,239347610,3865,3865,3865,3865,0
|
|
20230801,115400,239347610,3865,3865,3865,3865,0
|
|
20230801,115300,239347610,3865,3865,3865,3865,20
|
|
20230801,115200,239270310,3865,3865,3865,3865,51
|
|
20230801,115100,239073195,3865,3865,3865,3865,101
|
|
20230801,115000,238682830,3870,3860,3870,3860,202
|
|
20230801,114900,237903095,3860,3865,3870,3860,1758
|
|
20230801,114800,231110660,3870,3870,3870,3870,44
|
|
20230801,114700,230940380,3875,3875,3875,3875,0
|
|
20230801,114600,230940380,3875,3870,3875,3870,397
|
|
20230801,114500,229403985,3870,3870,3870,3865,5
|
|
20230801,114400,229384640,3870,3870,3870,3870,200
|
|
20230801,114300,228610640,3870,3870,3870,3870,216
|
|
20230801,114200,227774720,3870,3870,3870,3870,0
|
|
20230801,114100,227774720,3870,3870,3870,3870,0
|
|
20230801,114000,227774720,3870,3870,3870,3870,50
|
|
20230801,113900,227581220,3870,3870,3870,3870,0
|
|
20230801,113800,227581220,3870,3870,3870,3870,1
|
|
20230801,113700,227577350,3865,3865,3865,3865,3
|
|
20230801,113600,227565755,3865,3865,3870,3865,2007
|
|
20230801,113500,219798700,3865,3865,3865,3865,0
|
|
20230801,113400,219798700,3865,3865,3865,3865,5
|
|
20230801,113300,219779375,3865,3865,3865,3865,0
|
|
20230801,113200,219779375,3865,3865,3865,3865,0
|
|
20230801,113100,219779375,3865,3865,3865,3865,20
|
|
20230801,113000,219702075,3865,3865,3865,3865,5
|
|
20230801,112900,219682750,3865,3865,3865,3865,0
|
|
20230801,112800,219682750,3865,3865,3865,3865,2
|
|
20230801,112700,219675020,3870,3870,3870,3870,0
|
|
20230801,112600,219675020,3870,3875,3875,3870,105
|
|
20230801,112500,219268655,3865,3870,3875,3865,3
|
|
20230801,112400,219257045,3860,3860,3860,3860,100
|
|
20230801,112300,218871045,3865,3865,3865,3865,1
|
|
20230801,112200,218867180,3870,3865,3870,3865,43
|
|
20230801,112100,218700870,3870,3865,3870,3860,645
|
|
20230801,112000,216210955,3870,3860,3870,3860,89
|
|
20230801,111900,215866790,3865,3865,3865,3865,13
|
|
20230801,111800,215816545,3865,3865,3865,3865,81
|
|
20230801,111700,215503480,3865,3865,3870,3865,253
|
|
20230801,111600,214525630,3875,3870,3875,3860,1625
|
|
20230801,111500,208243925,3870,3870,3875,3870,8
|
|
20230801,111400,208212955,3870,3870,3870,3870,109
|
|
20230801,111300,207791125,3870,3870,3870,3870,0
|
|
20230801,111200,207791125,3870,3875,3875,3870,99
|
|
20230801,111100,207407540,3875,3875,3875,3875,1
|
|
20230801,111000,207403665,3865,3865,3865,3865,2728
|
|
20230801,110900,196859945,3865,3865,3865,3865,2
|
|
20230801,110800,196852215,3865,3865,3865,3865,252
|
|
20230801,110700,195878235,3865,3865,3865,3865,1568
|
|
20230801,110600,189817915,3865,3865,3865,3865,40
|
|
20230801,110500,189663315,3865,3865,3865,3865,1
|
|
20230801,110400,189659450,3865,3865,3865,3865,190
|
|
20230801,110300,188925100,3865,3865,3865,3865,0
|
|
20230801,110200,188925100,3865,3865,3865,3865,0
|
|
20230801,110100,188925100,3865,3865,3865,3865,1
|
|
20230801,110000,188921235,3860,3865,3865,3860,14
|
|
20230801,105900,188867145,3865,3865,3865,3865,314
|
|
20230801,105800,187653535,3865,3870,3870,3865,2200
|
|
20230801,105700,179145315,3875,3875,3875,3875,10
|
|
20230801,105600,179106565,3875,3875,3875,3875,0
|
|
20230801,105500,179106565,3875,3875,3875,3875,30
|
|
20230801,105400,178990315,3875,3875,3875,3875,825
|
|
20230801,105300,175793440,3875,3875,3875,3875,114
|
|
20230801,105200,175351690,3875,3875,3875,3875,10
|
|
20230801,105100,175312940,3875,3875,3875,3875,0
|
|
20230801,105000,175312940,3875,3870,3875,3870,101
|
|
20230801,104900,174922065,3875,3875,3875,3875,0
|
|
20230801,104800,174922065,3875,3875,3875,3875,200
|
|
20230801,104700,174147065,3875,3875,3875,3875,0
|
|
20230801,104600,174147065,3875,3875,3875,3875,120
|
|
20230801,104500,173682065,3875,3880,3880,3870,3610
|
|
20230801,104400,159703110,3890,3890,3890,3890,0
|
|
20230801,104300,159703110,3890,3890,3890,3890,5
|
|
20230801,104200,159683660,3890,3885,3890,3885,2
|
|
20230801,104100,159675885,3880,3880,3880,3880,0
|
|
20230801,104000,159675885,3880,3880,3880,3880,488
|
|
20230801,103900,157782445,3890,3885,3890,3885,420
|
|
20230801,103800,156150640,3890,3890,3890,3890,161
|
|
20230801,103700,155524350,3895,3900,3900,3895,120
|
|
20230801,103600,155056450,3900,3900,3900,3900,75
|
|
20230801,103500,154763950,3900,3900,3900,3900,0
|
|
20230801,103400,154763950,3900,3900,3900,3900,0
|
|
20230801,103300,154763950,3900,3900,3900,3900,568
|
|
20230801,103200,152548750,3900,3900,3900,3900,612
|
|
20230801,103100,150161950,3900,3895,3900,3895,17
|
|
20230801,103000,150095675,3900,3900,3900,3900,9
|
|
20230801,102900,150060575,3895,3895,3895,3895,0
|
|
20230801,102800,150060575,3895,3895,3895,3895,0
|
|
20230801,102700,150060575,3895,3895,3895,3895,12
|
|
20230801,102600,150013835,3895,3890,3895,3890,864
|
|
20230801,102500,146652845,3885,3890,3890,3885,30
|
|
20230801,102400,146536265,3890,3885,3895,3885,2941
|
|
20230801,102300,135109460,3885,3885,3885,3885,100
|
|
20230801,102200,134720960,3880,3880,3880,3880,1
|
|
20230801,102100,134717080,3885,3880,3885,3880,17
|
|
20230801,102000,134651105,3880,3880,3880,3880,92
|
|
20230801,101900,134294145,3880,3880,3880,3880,0
|
|
20230801,101800,134294145,3880,3880,3880,3880,1
|
|
20230801,101700,134290265,3875,3875,3875,3875,0
|
|
20230801,101600,134290265,3875,3895,3895,3875,202
|
|
20230801,101500,133506965,3890,3890,3890,3890,5
|
|
20230801,101400,133487515,3890,3890,3890,3890,163
|
|
20230801,101300,132853445,3890,3890,3890,3890,2
|
|
20230801,101200,132845665,3890,3890,3890,3890,0
|
|
20230801,101100,132845665,3890,3890,3890,3890,0
|
|
20230801,101000,132845665,3890,3890,3890,3890,21
|
|
20230801,100900,132763975,3890,3880,3890,3880,11
|
|
20230801,100800,132721285,3890,3890,3890,3890,300
|
|
20230801,100700,131554285,3895,3890,3895,3875,383
|
|
20230801,100600,130068610,3895,3895,3895,3895,0
|
|
20230801,100500,130068610,3895,3895,3895,3895,80
|
|
20230801,100400,129757010,3895,3895,3895,3895,72
|
|
20230801,100300,129476570,3900,3900,3900,3900,0
|
|
20230801,100200,129476570,3900,3900,3900,3900,0
|
|
20230801,100100,129476570,3900,3900,3900,3900,76
|
|
20230801,100000,129180170,3905,3910,3910,3900,368
|
|
20230801,095900,127743130,3910,3910,3910,3910,0
|
|
20230801,095800,127743130,3910,3910,3910,3910,0
|
|
20230801,095700,127743130,3910,3910,3910,3910,16
|
|
20230801,095600,127680570,3910,3910,3910,3910,61
|
|
20230801,095500,127442060,3915,3920,3920,3915,710
|
|
20230801,095400,124659360,3920,3920,3920,3920,0
|
|
20230801,095300,124659360,3920,3920,3920,3920,0
|
|
20230801,095200,124659360,3920,3920,3920,3920,1
|
|
20230801,095100,124655440,3910,3910,3910,3910,0
|
|
20230801,095000,124655440,3910,3910,3910,3910,50
|
|
20230801,094900,124459940,3910,3930,3930,3910,1021
|
|
20230801,094800,120456640,3940,3940,3940,3940,0
|
|
20230801,094700,120456640,3940,3940,3940,3940,58
|
|
20230801,094600,120228120,3940,3940,3940,3940,0
|
|
20230801,094500,120228120,3940,3950,3950,3940,104
|
|
20230801,094400,119817330,3950,3950,3950,3945,200
|
|
20230801,094300,119027405,3945,3940,3945,3940,56
|
|
20230801,094200,118806515,3940,3930,3995,3930,2013
|
|
20230801,094100,110794990,3940,3930,3965,3930,28
|
|
20230801,094000,110684575,3915,3915,3975,3905,1317
|
|
20230801,093900,105478520,3925,3925,3970,3910,1659
|
|
20230801,093800,98945445,3925,3890,3995,3890,4193
|
|
20230801,093700,82433105,3920,3880,3920,3880,3101
|
|
20230801,093600,70301900,3885,3885,3885,3885,52
|
|
20230801,093500,70099880,3870,3870,3870,3870,2260
|
|
20230801,093400,61353680,3860,3860,3860,3860,0
|
|
20230801,093300,61353680,3860,3860,3860,3860,467
|
|
20230801,093200,59551060,3860,3860,3860,3860,0
|
|
20230801,093100,59551060,3860,3860,3860,3860,232
|
|
20230801,093000,58655540,3860,3870,3870,3860,865
|
|
20230801,092900,55312320,3875,3875,3880,3865,1419
|
|
20230801,092800,49818280,3880,3890,3890,3880,1064
|
|
20230801,092700,45684460,3890,3890,3890,3885,250
|
|
20230801,092600,44712190,3890,3890,3890,3890,0
|
|
20230801,092500,44712190,3890,3890,3890,3890,0
|
|
20230801,092400,44712190,3890,3890,3890,3890,0
|
|
20230801,092300,44712190,3890,3890,3890,3890,199
|
|
20230801,092200,43938080,3890,3890,3890,3890,370
|
|
20230801,092100,42498780,3890,3900,3915,3875,956
|
|
20230801,092000,38771320,3890,3890,3890,3890,0
|
|
20230801,091900,38771320,3890,3885,3890,3885,2
|
|
20230801,091800,38763545,3870,3870,3870,3870,1000
|
|
20230801,091700,34893545,3870,3870,3870,3870,0
|
|
20230801,091600,34893545,3870,3865,3890,3865,945
|
|
20230801,091500,31234450,3880,3895,3895,3880,510
|
|
20230801,091400,29255605,3895,3895,3895,3880,697
|
|
20230801,091300,26545605,3900,3900,3900,3900,90
|
|
20230801,091200,26194605,3905,3905,3905,3890,916
|
|
20230801,091100,22621105,3910,3910,3925,3910,961
|
|
20230801,091000,18863580,3915,3925,3925,3915,863
|
|
20230801,090900,15484720,3925,3925,3925,3925,25
|
|
20230801,090800,15386595,3930,3960,3960,3930,130
|
|
20230801,090700,14872695,3965,3965,3965,3965,0
|
|
20230801,090600,14872695,3965,3965,3965,3965,6
|
|
20230801,090500,14848905,3970,3935,3970,3915,1004
|
|
20230801,090400,10915520,3920,3920,3920,3920,0
|
|
20230801,090300,10915520,3920,3935,3935,3920,235
|
|
20230801,090200,9991820,3935,3920,3935,3915,450
|
|
20230801,090100,8226570,3935,3995,3995,3925,2036
|
|
20230801,090000,212000,4000,4000,4000,4000,53
|