624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,192100,132886990,8910,8910,8910,8910,102
|
|
20230801,192000,132886990,8910,8910,8910,8910,0
|
|
20230801,191900,132886990,8910,8910,8910,8910,0
|
|
20230801,191800,132886990,8910,8910,8910,8910,0
|
|
20230801,191700,132886990,8910,8910,8910,8910,0
|
|
20230801,191600,132886990,8910,8910,8910,8910,0
|
|
20230801,191500,132886990,8910,8910,8910,8910,0
|
|
20230801,191400,132886990,8910,8910,8910,8910,0
|
|
20230801,191300,132886990,8910,8910,8910,8910,0
|
|
20230801,191200,132886990,8910,8910,8910,8910,0
|
|
20230801,191100,132886990,8910,8910,8910,8910,0
|
|
20230801,191000,132886990,8910,8910,8910,8910,0
|
|
20230801,190900,132886990,8910,8910,8910,8910,0
|
|
20230801,190800,132886990,8910,8910,8910,8910,0
|
|
20230801,190700,132886990,8910,8910,8910,8910,0
|
|
20230801,190600,132886990,8910,8910,8910,8910,0
|
|
20230801,190500,132886990,8910,8910,8910,8910,0
|
|
20230801,190400,132886990,8910,8910,8910,8910,0
|
|
20230801,190300,132886990,8910,8910,8910,8910,0
|
|
20230801,190200,132886990,8910,8910,8910,8910,0
|
|
20230801,190100,132886990,8910,8910,8910,8910,0
|
|
20230801,190000,132886990,8910,8910,8910,8910,0
|
|
20230801,185900,132886990,8910,8910,8910,8910,0
|
|
20230801,185800,132886990,8910,8910,8910,8910,0
|
|
20230801,185700,132886990,8910,8910,8910,8910,0
|
|
20230801,185600,132886990,8910,8910,8910,8910,0
|
|
20230801,185500,132886990,8910,8910,8910,8910,0
|
|
20230801,185400,132886990,8910,8910,8910,8910,0
|
|
20230801,185300,132886990,8910,8910,8910,8910,0
|
|
20230801,185200,132886990,8910,8910,8910,8910,0
|
|
20230801,185100,132886990,8910,8910,8910,8910,102
|
|
20230801,185000,132886990,8910,8910,8910,8910,0
|
|
20230801,184900,132886990,8910,8910,8910,8910,0
|
|
20230801,184800,132886990,8910,8910,8910,8910,0
|
|
20230801,184700,132886990,8910,8910,8910,8910,0
|
|
20230801,184600,132886990,8910,8910,8910,8910,0
|
|
20230801,184500,132886990,8910,8910,8910,8910,0
|
|
20230801,184400,132886990,8910,8910,8910,8910,0
|
|
20230801,184300,132886990,8910,8910,8910,8910,0
|
|
20230801,184200,132886990,8910,8910,8910,8910,0
|
|
20230801,184100,132886990,8910,8910,8910,8910,0
|
|
20230801,184000,132886990,8910,8910,8910,8910,0
|
|
20230801,183900,132886990,8910,8910,8910,8910,0
|
|
20230801,183800,132886990,8910,8910,8910,8910,0
|
|
20230801,183700,132886990,8910,8910,8910,8910,0
|
|
20230801,183600,132886990,8910,8910,8910,8910,0
|
|
20230801,183500,132886990,8910,8910,8910,8910,0
|
|
20230801,183400,132886990,8910,8910,8910,8910,0
|
|
20230801,183300,132886990,8910,8910,8910,8910,0
|
|
20230801,183200,132886990,8910,8910,8910,8910,0
|
|
20230801,183100,132886990,8910,8910,8910,8910,0
|
|
20230801,183000,132886990,8910,8910,8910,8910,0
|
|
20230801,182900,132886990,8910,8910,8910,8910,0
|
|
20230801,182800,132886990,8910,8910,8910,8910,0
|
|
20230801,182700,132886990,8910,8910,8910,8910,0
|
|
20230801,182600,132886990,8910,8910,8910,8910,0
|
|
20230801,182500,132886990,8910,8910,8910,8910,0
|
|
20230801,182400,132886990,8910,8910,8910,8910,0
|
|
20230801,182300,132886990,8910,8910,8910,8910,0
|
|
20230801,182200,132886990,8910,8910,8910,8910,0
|
|
20230801,182100,132886990,8910,8910,8910,8910,102
|
|
20230801,182000,132886990,8910,8910,8910,8910,0
|
|
20230801,181900,132886990,8910,8910,8910,8910,0
|
|
20230801,181800,132886990,8910,8910,8910,8910,0
|
|
20230801,181700,132886990,8910,8910,8910,8910,0
|
|
20230801,181600,132886990,8910,8910,8910,8910,0
|
|
20230801,181500,132886990,8910,8910,8910,8910,0
|
|
20230801,181400,132886990,8910,8910,8910,8910,0
|
|
20230801,181300,132886990,8910,8910,8910,8910,0
|
|
20230801,181200,132886990,8910,8910,8910,8910,0
|
|
20230801,181100,132886990,8910,8910,8910,8910,0
|
|
20230801,181000,132886990,8910,8910,8910,8910,0
|
|
20230801,180900,132886990,8910,8910,8910,8910,0
|
|
20230801,180800,132886990,8910,8910,8910,8910,0
|
|
20230801,180700,132886990,8910,8910,8910,8910,0
|
|
20230801,180600,132886990,8910,8910,8910,8910,0
|
|
20230801,180500,132886990,8910,8910,8910,8910,0
|
|
20230801,180400,132886990,8910,8910,8910,8910,0
|
|
20230801,180300,132886990,8910,8910,8910,8910,0
|
|
20230801,180200,132886990,8910,8910,8910,8910,0
|
|
20230801,180100,132886990,8910,8910,8910,8910,0
|
|
20230801,180000,132886990,8910,8910,8910,8910,0
|
|
20230801,175900,132886990,8910,8910,8910,8910,0
|
|
20230801,175800,132886990,8910,8910,8910,8910,0
|
|
20230801,175700,132886990,8910,8910,8910,8910,0
|
|
20230801,175600,132886990,8910,8910,8910,8910,0
|
|
20230801,175500,132886990,8910,8910,8910,8910,0
|
|
20230801,175400,132886990,8910,8910,8910,8910,0
|
|
20230801,175300,132886990,8910,8910,8910,8910,0
|
|
20230801,175200,132886990,8910,8910,8910,8910,0
|
|
20230801,175100,132886990,8910,8910,8910,8910,102
|
|
20230801,175000,132886990,8910,8910,8910,8910,0
|
|
20230801,174900,132886990,8910,8910,8910,8910,0
|
|
20230801,174800,132886990,8910,8910,8910,8910,0
|
|
20230801,174700,132886990,8910,8910,8910,8910,0
|
|
20230801,174600,132886990,8910,8910,8910,8910,0
|
|
20230801,174500,132886990,8910,8910,8910,8910,0
|
|
20230801,174400,132886990,8910,8910,8910,8910,0
|
|
20230801,174300,132886990,8910,8910,8910,8910,0
|
|
20230801,174200,132886990,8910,8910,8910,8910,0
|
|
20230801,174100,132886990,8910,8910,8910,8910,0
|
|
20230801,174000,132886990,8910,8910,8910,8910,0
|
|
20230801,173900,132886990,8910,8910,8910,8910,0
|
|
20230801,173800,132886990,8910,8910,8910,8910,0
|
|
20230801,173700,132886990,8910,8910,8910,8910,0
|
|
20230801,173600,132886990,8910,8910,8910,8910,0
|
|
20230801,173500,132886990,8910,8910,8910,8910,0
|
|
20230801,173400,132886990,8910,8910,8910,8910,0
|
|
20230801,173300,132886990,8910,8910,8910,8910,0
|
|
20230801,173200,132886990,8910,8910,8910,8910,0
|
|
20230801,173100,132886990,8910,8910,8910,8910,0
|
|
20230801,173000,132886990,8910,8910,8910,8910,0
|
|
20230801,172900,132886990,8910,8910,8910,8910,0
|
|
20230801,172800,132886990,8910,8910,8910,8910,0
|
|
20230801,172700,132886990,8910,8910,8910,8910,0
|
|
20230801,172600,132886990,8910,8910,8910,8910,0
|
|
20230801,172500,132886990,8910,8910,8910,8910,0
|
|
20230801,172400,132886990,8910,8910,8910,8910,0
|
|
20230801,172300,132886990,8910,8910,8910,8910,0
|
|
20230801,172200,132886990,8910,8910,8910,8910,0
|
|
20230801,172100,132886990,8910,8910,8910,8910,102
|
|
20230801,172000,132886990,8910,8910,8910,8910,0
|
|
20230801,171900,132886990,8910,8910,8910,8910,0
|
|
20230801,171800,132886990,8910,8910,8910,8910,0
|
|
20230801,171700,132886990,8910,8910,8910,8910,0
|
|
20230801,171600,132886990,8910,8910,8910,8910,0
|
|
20230801,171500,132886990,8910,8910,8910,8910,0
|
|
20230801,171400,132886990,8910,8910,8910,8910,0
|
|
20230801,171300,132886990,8910,8910,8910,8910,0
|
|
20230801,171200,132886990,8910,8910,8910,8910,0
|
|
20230801,171100,132886990,8910,8910,8910,8910,0
|
|
20230801,171000,132886990,8910,8910,8910,8910,0
|
|
20230801,170900,132886990,8910,8910,8910,8910,0
|
|
20230801,170800,132886990,8910,8910,8910,8910,0
|
|
20230801,170700,132886990,8910,8910,8910,8910,0
|
|
20230801,170600,132886990,8910,8910,8910,8910,0
|
|
20230801,170500,132886990,8910,8910,8910,8910,0
|
|
20230801,170400,132886990,8910,8910,8910,8910,0
|
|
20230801,170300,132886990,8910,8910,8910,8910,0
|
|
20230801,170200,132886990,8910,8910,8910,8910,0
|
|
20230801,170100,132886990,8910,8910,8910,8910,0
|
|
20230801,170000,132886990,8910,8910,8910,8910,0
|
|
20230801,165900,132886990,8910,8910,8910,8910,0
|
|
20230801,165800,132886990,8910,8910,8910,8910,0
|
|
20230801,165700,132886990,8910,8910,8910,8910,0
|
|
20230801,165600,132886990,8910,8910,8910,8910,0
|
|
20230801,165500,132886990,8910,8910,8910,8910,0
|
|
20230801,165400,132886990,8910,8910,8910,8910,0
|
|
20230801,165300,132886990,8910,8910,8910,8910,0
|
|
20230801,165200,132886990,8910,8910,8910,8910,0
|
|
20230801,165100,132886990,8910,8910,8910,8910,102
|
|
20230801,165000,132886990,8910,8910,8910,8910,0
|
|
20230801,164900,132886990,8910,8910,8910,8910,0
|
|
20230801,164800,132886990,8910,8910,8910,8910,0
|
|
20230801,164700,132886990,8910,8910,8910,8910,0
|
|
20230801,164600,132886990,8910,8910,8910,8910,0
|
|
20230801,164500,132886990,8910,8910,8910,8910,0
|
|
20230801,164400,132886990,8910,8910,8910,8910,0
|
|
20230801,164300,132886990,8910,8910,8910,8910,0
|
|
20230801,164200,132886990,8910,8910,8910,8910,0
|
|
20230801,164100,132886990,8910,8910,8910,8910,0
|
|
20230801,164000,132886990,8910,8910,8910,8910,0
|
|
20230801,163900,132886990,8910,8910,8910,8910,0
|
|
20230801,163800,132886990,8910,8910,8910,8910,0
|
|
20230801,163700,132886990,8910,8910,8910,8910,0
|
|
20230801,163600,132886990,8910,8910,8910,8910,0
|
|
20230801,163500,132886990,8910,8910,8910,8910,0
|
|
20230801,163400,132886990,8910,8910,8910,8910,0
|
|
20230801,163300,132886990,8910,8910,8910,8910,0
|
|
20230801,163200,132886990,8910,8910,8910,8910,0
|
|
20230801,163100,132886990,8910,8910,8910,8910,0
|
|
20230801,163000,132886990,8910,8910,8910,8910,0
|
|
20230801,162900,132886990,8910,8910,8910,8910,0
|
|
20230801,162800,132886990,8910,8910,8910,8910,0
|
|
20230801,162700,132886990,8910,8910,8910,8910,0
|
|
20230801,162600,132886990,8910,8910,8910,8910,0
|
|
20230801,162500,132886990,8910,8910,8910,8910,0
|
|
20230801,162400,132886990,8910,8910,8910,8910,0
|
|
20230801,162300,132886990,8910,8910,8910,8910,0
|
|
20230801,162200,132886990,8910,8910,8910,8910,0
|
|
20230801,162100,132886990,8910,8910,8910,8910,102
|
|
20230801,162000,132886990,8910,8910,8910,8910,0
|
|
20230801,161900,132886990,8910,8910,8910,8910,0
|
|
20230801,161800,132886990,8910,8910,8910,8910,0
|
|
20230801,161700,132886990,8910,8910,8910,8910,0
|
|
20230801,161600,132886990,8910,8910,8910,8910,0
|
|
20230801,161500,132886990,8910,8910,8910,8910,0
|
|
20230801,161400,132886990,8910,8910,8910,8910,0
|
|
20230801,161300,132886990,8910,8910,8910,8910,0
|
|
20230801,161200,132886990,8910,8910,8910,8910,0
|
|
20230801,161100,132886990,8910,8910,8910,8910,0
|
|
20230801,161000,132886990,8910,8910,8910,8910,0
|
|
20230801,160900,132886990,8910,8910,8910,8910,0
|
|
20230801,160800,132886990,8910,8910,8910,8910,0
|
|
20230801,160700,132886990,8910,8910,8910,8910,0
|
|
20230801,160600,132886990,8910,8910,8910,8910,0
|
|
20230801,160500,132886990,8910,8910,8910,8910,0
|
|
20230801,160400,132886990,8910,8910,8910,8910,0
|
|
20230801,160300,132886990,8910,8910,8910,8910,0
|
|
20230801,160200,132886990,8910,8910,8910,8910,0
|
|
20230801,160100,132886990,8910,8910,8910,8910,0
|
|
20230801,160000,132886990,8910,8910,8910,8910,0
|
|
20230801,155900,132886990,8910,8910,8910,8910,0
|
|
20230801,155800,132886990,8910,8910,8910,8910,0
|
|
20230801,155700,132886990,8910,8910,8910,8910,0
|
|
20230801,155600,132886990,8910,8910,8910,8910,0
|
|
20230801,155500,132886990,8910,8910,8910,8910,0
|
|
20230801,155400,132886990,8910,8910,8910,8910,0
|
|
20230801,155300,132886990,8910,8910,8910,8910,0
|
|
20230801,155200,132886990,8910,8910,8910,8910,0
|
|
20230801,155100,132886990,8910,8910,8910,8910,102
|
|
20230801,155000,132886990,8910,8910,8910,8910,0
|
|
20230801,154900,132886990,8910,8910,8910,8910,0
|
|
20230801,154800,132886990,8910,8910,8910,8910,0
|
|
20230801,154700,132886990,8910,8910,8910,8910,0
|
|
20230801,154600,132886990,8910,8910,8910,8910,0
|
|
20230801,154500,132886990,8910,8910,8910,8910,0
|
|
20230801,154400,132886990,8910,8910,8910,8910,0
|
|
20230801,154300,132886990,8910,8910,8910,8910,0
|
|
20230801,154200,132886990,8910,8910,8910,8910,0
|
|
20230801,154100,132886990,8910,8910,8910,8910,0
|
|
20230801,154000,132886990,8910,8910,8910,8910,0
|
|
20230801,153900,132886990,8910,8910,8910,8910,0
|
|
20230801,153800,132886990,8910,8910,8910,8910,0
|
|
20230801,153700,132886990,8910,8910,8910,8910,0
|
|
20230801,153600,132886990,8910,8910,8910,8910,0
|
|
20230801,153500,132886990,8910,8910,8910,8910,0
|
|
20230801,153400,132886990,8910,8910,8910,8910,0
|
|
20230801,153300,132886990,8910,8910,8910,8910,0
|
|
20230801,153200,132886990,8910,8910,8910,8910,0
|
|
20230801,153100,132886990,8910,8910,8910,8910,0
|
|
20230801,153000,132886990,8910,8910,8910,8910,102
|
|
20230801,152900,131978170,8900,8900,8900,8900,0
|
|
20230801,152800,131978170,8900,8900,8900,8900,0
|
|
20230801,152700,131978170,8900,8900,8900,8900,0
|
|
20230801,152600,131978170,8900,8900,8900,8900,0
|
|
20230801,152500,131978170,8900,8900,8900,8900,0
|
|
20230801,152400,131978170,8900,8900,8900,8900,0
|
|
20230801,152300,131978170,8900,8900,8900,8900,0
|
|
20230801,152200,131978170,8900,8900,8900,8900,0
|
|
20230801,152100,131978170,8900,8900,8900,8900,0
|
|
20230801,152000,131978170,8900,8900,8900,8900,0
|
|
20230801,151900,131978170,8900,8900,8900,8900,0
|
|
20230801,151800,131978170,8900,8900,8900,8900,0
|
|
20230801,151700,131978170,8900,8900,8900,8900,100
|
|
20230801,151600,131088170,8900,8900,8900,8900,0
|
|
20230801,151500,131088170,8900,8900,8900,8900,0
|
|
20230801,151400,131088170,8900,8900,8900,8900,0
|
|
20230801,151300,131088170,8900,8900,8900,8900,0
|
|
20230801,151200,131088170,8900,8900,8900,8900,200
|
|
20230801,151100,129308170,8880,8880,8880,8880,2
|
|
20230801,151000,129290410,8900,8900,8900,8900,0
|
|
20230801,150900,129290410,8900,8900,8900,8900,100
|
|
20230801,150800,128400410,8900,8900,8900,8900,0
|
|
20230801,150700,128400410,8900,8900,8900,8900,1
|
|
20230801,150600,128391510,8910,8910,8910,8910,0
|
|
20230801,150500,128391510,8910,8910,8910,8910,0
|
|
20230801,150400,128391510,8910,8910,8910,8910,0
|
|
20230801,150300,128391510,8910,8910,8910,8910,0
|
|
20230801,150200,128391510,8910,8910,8910,8910,1
|
|
20230801,150100,128382600,8910,8910,8910,8910,0
|
|
20230801,150000,128382600,8910,8910,8910,8910,0
|
|
20230801,145900,128382600,8910,8910,8910,8910,0
|
|
20230801,145800,128382600,8910,8910,8910,8910,0
|
|
20230801,145700,128382600,8910,8910,8910,8910,0
|
|
20230801,145600,128382600,8910,8910,8910,8910,0
|
|
20230801,145500,128382600,8910,8910,8910,8910,311
|
|
20230801,145400,125611590,8910,8910,8910,8910,0
|
|
20230801,145300,125611590,8910,8910,8910,8910,0
|
|
20230801,145200,125611590,8910,8910,8910,8910,0
|
|
20230801,145100,125611590,8910,8910,8910,8910,0
|
|
20230801,145000,125611590,8910,8910,8910,8910,0
|
|
20230801,144900,125611590,8910,8910,8910,8910,0
|
|
20230801,144800,125611590,8910,8910,8910,8910,0
|
|
20230801,144700,125611590,8910,8910,8910,8910,0
|
|
20230801,144600,125611590,8910,8910,8910,8910,0
|
|
20230801,144500,125611590,8910,8880,8910,8880,96
|
|
20230801,144400,124759080,8880,8880,8880,8880,50
|
|
20230801,144300,124315080,8880,8880,8880,8880,0
|
|
20230801,144200,124315080,8880,8880,8880,8880,0
|
|
20230801,144100,124315080,8880,8880,8880,8880,0
|
|
20230801,144000,124315080,8880,8880,8880,8880,28
|
|
20230801,143900,124066440,8880,8880,8880,8880,0
|
|
20230801,143800,124066440,8880,8880,8880,8880,0
|
|
20230801,143700,124066440,8880,8880,8880,8880,0
|
|
20230801,143600,124066440,8880,8880,8880,8880,0
|
|
20230801,143500,124066440,8880,8880,8880,8880,0
|
|
20230801,143400,124066440,8880,8880,8880,8880,28
|
|
20230801,143300,123817800,8860,8860,8860,8860,0
|
|
20230801,143200,123817800,8860,8860,8860,8860,0
|
|
20230801,143100,123817800,8860,8860,8860,8860,0
|
|
20230801,143000,123817800,8860,8880,8880,8860,21
|
|
20230801,142900,123631720,8880,8880,8880,8880,0
|
|
20230801,142800,123631720,8880,8880,8880,8880,0
|
|
20230801,142700,123631720,8880,8880,8880,8880,0
|
|
20230801,142600,123631720,8880,8880,8880,8880,0
|
|
20230801,142500,123631720,8880,8880,8880,8880,0
|
|
20230801,142400,123631720,8880,8880,8880,8880,0
|
|
20230801,142300,123631720,8880,8880,8880,8880,0
|
|
20230801,142200,123631720,8880,8880,8880,8880,0
|
|
20230801,142100,123631720,8880,8880,8880,8880,113
|
|
20230801,142000,122628280,8860,8860,8860,8860,0
|
|
20230801,141900,122628280,8860,8860,8860,8860,0
|
|
20230801,141800,122628280,8860,8860,8860,8860,0
|
|
20230801,141700,122628280,8860,8860,8860,8860,100
|
|
20230801,141600,121742280,8860,8860,8860,8860,0
|
|
20230801,141500,121742280,8860,8860,8860,8860,0
|
|
20230801,141400,121742280,8860,8860,8860,8860,0
|
|
20230801,141300,121742280,8860,8860,8860,8860,0
|
|
20230801,141200,121742280,8860,8860,8860,8860,0
|
|
20230801,141100,121742280,8860,8860,8860,8860,0
|
|
20230801,141000,121742280,8860,8860,8860,8860,829
|
|
20230801,140900,114397340,8850,8850,8850,8850,50
|
|
20230801,140800,113954840,8850,8850,8850,8850,0
|
|
20230801,140700,113954840,8850,8870,8870,8850,131
|
|
20230801,140600,112794180,8870,8870,8870,8870,0
|
|
20230801,140500,112794180,8870,8870,8870,8870,0
|
|
20230801,140400,112794180,8870,8870,8870,8870,0
|
|
20230801,140300,112794180,8870,8870,8870,8870,0
|
|
20230801,140200,112794180,8870,8870,8870,8870,0
|
|
20230801,140100,112794180,8870,8870,8870,8870,11
|
|
20230801,140000,112696610,8870,8870,8870,8870,0
|
|
20230801,135900,112696610,8870,8870,8870,8870,0
|
|
20230801,135800,112696610,8870,8870,8870,8870,0
|
|
20230801,135700,112696610,8870,8880,8880,8870,553
|
|
20230801,135600,107790410,8910,8910,8910,8910,0
|
|
20230801,135500,107790410,8910,8910,8910,8910,0
|
|
20230801,135400,107790410,8910,8910,8910,8910,0
|
|
20230801,135300,107790410,8910,8910,8910,8910,0
|
|
20230801,135200,107790410,8910,8910,8910,8910,1
|
|
20230801,135100,107781500,8880,8880,8880,8880,0
|
|
20230801,135000,107781500,8880,8880,8880,8880,0
|
|
20230801,134900,107781500,8880,8880,8880,8880,0
|
|
20230801,134800,107781500,8880,8880,8880,8880,0
|
|
20230801,134700,107781500,8880,8880,8880,8880,0
|
|
20230801,134600,107781500,8880,8880,8880,8880,0
|
|
20230801,134500,107781500,8880,8880,8880,8880,0
|
|
20230801,134400,107781500,8880,8880,8880,8880,10
|
|
20230801,134300,107692700,8870,8870,8870,8870,0
|
|
20230801,134200,107692700,8870,8870,8870,8870,0
|
|
20230801,134100,107692700,8870,8870,8870,8870,0
|
|
20230801,134000,107692700,8870,8870,8870,8870,427
|
|
20230801,133900,103905210,8870,8870,8870,8870,0
|
|
20230801,133800,103905210,8870,8880,8880,8870,265
|
|
20230801,133700,101554640,8880,8880,8880,8880,0
|
|
20230801,133600,101554640,8880,8880,8880,8880,0
|
|
20230801,133500,101554640,8880,8880,8880,8880,0
|
|
20230801,133400,101554640,8880,8880,8880,8880,0
|
|
20230801,133300,101554640,8880,8880,8880,8880,0
|
|
20230801,133200,101554640,8880,8880,8880,8880,0
|
|
20230801,133100,101554640,8880,8880,8880,8880,0
|
|
20230801,133000,101554640,8880,8880,8880,8880,0
|
|
20230801,132900,101554640,8880,8880,8880,8880,0
|
|
20230801,132800,101554640,8880,8880,8880,8880,2
|
|
20230801,132700,101536880,8880,8880,8880,8880,0
|
|
20230801,132600,101536880,8880,8880,8880,8880,0
|
|
20230801,132500,101536880,8880,8880,8880,8880,0
|
|
20230801,132400,101536880,8880,8880,8880,8880,0
|
|
20230801,132300,101536880,8880,8880,8880,8880,0
|
|
20230801,132200,101536880,8880,8890,8890,8880,1400
|
|
20230801,132100,89104860,8900,8900,8900,8900,0
|
|
20230801,132000,89104860,8900,8900,8900,8900,0
|
|
20230801,131900,89104860,8900,8900,8900,8900,0
|
|
20230801,131800,89104860,8900,8900,8900,8900,0
|
|
20230801,131700,89104860,8900,8900,8900,8900,0
|
|
20230801,131600,89104860,8900,8900,8900,8900,2
|
|
20230801,131500,89087060,8930,8930,8930,8930,0
|
|
20230801,131400,89087060,8930,8930,8930,8930,0
|
|
20230801,131300,89087060,8930,8930,8930,8930,0
|
|
20230801,131200,89087060,8930,8890,8930,8890,907
|
|
20230801,131100,81021560,8890,8890,8890,8890,368
|
|
20230801,131000,77750040,8900,8900,8900,8900,0
|
|
20230801,130900,77750040,8900,8900,8900,8900,10
|
|
20230801,130800,77661040,8900,8900,8900,8900,0
|
|
20230801,130700,77661040,8900,8900,8900,8900,0
|
|
20230801,130600,77661040,8900,8900,8900,8900,10
|
|
20230801,130500,77572040,8900,8900,8900,8900,30
|
|
20230801,130400,77305040,8900,8900,8900,8900,50
|
|
20230801,130300,76860040,8900,8900,8900,8900,100
|
|
20230801,130200,75970040,8900,8900,8900,8900,0
|
|
20230801,130100,75970040,8900,8900,8900,8900,1
|
|
20230801,130000,75961140,8890,8890,8890,8890,0
|
|
20230801,125900,75961140,8890,8890,8890,8890,326
|
|
20230801,125800,73063000,8900,8900,8900,8900,0
|
|
20230801,125700,73063000,8900,8900,8900,8900,0
|
|
20230801,125600,73063000,8900,8900,8900,8900,0
|
|
20230801,125500,73063000,8900,8900,8900,8900,0
|
|
20230801,125400,73063000,8900,8900,8900,8900,0
|
|
20230801,125300,73063000,8900,8900,8900,8900,0
|
|
20230801,125200,73063000,8900,8900,8900,8900,0
|
|
20230801,125100,73063000,8900,8900,8900,8900,0
|
|
20230801,125000,73063000,8900,8900,8900,8900,0
|
|
20230801,124900,73063000,8900,8900,8900,8900,5
|
|
20230801,124800,73018500,8910,8910,8910,8910,0
|
|
20230801,124700,73018500,8910,8910,8910,8910,0
|
|
20230801,124600,73018500,8910,8910,8910,8910,0
|
|
20230801,124500,73018500,8910,8910,8910,8910,0
|
|
20230801,124400,73018500,8910,8910,8910,8910,0
|
|
20230801,124300,73018500,8910,8910,8910,8910,0
|
|
20230801,124200,73018500,8910,8910,8910,8910,0
|
|
20230801,124100,73018500,8910,8910,8910,8910,0
|
|
20230801,124000,73018500,8910,8910,8910,8910,0
|
|
20230801,123900,73018500,8910,8910,8910,8910,0
|
|
20230801,123800,73018500,8910,8910,8910,8910,0
|
|
20230801,123700,73018500,8910,8910,8910,8910,0
|
|
20230801,123600,73018500,8910,8910,8910,8910,0
|
|
20230801,123500,73018500,8910,8910,8910,8910,0
|
|
20230801,123400,73018500,8910,8910,8910,8910,0
|
|
20230801,123300,73018500,8910,8910,8910,8910,0
|
|
20230801,123200,73018500,8910,8910,8910,8910,0
|
|
20230801,123100,73018500,8910,8910,8910,8910,0
|
|
20230801,123000,73018500,8910,8910,8910,8910,0
|
|
20230801,122900,73018500,8910,8910,8910,8910,2
|
|
20230801,122800,73000680,8910,8910,8910,8910,0
|
|
20230801,122700,73000680,8910,8910,8910,8910,0
|
|
20230801,122600,73000680,8910,8910,8910,8910,0
|
|
20230801,122500,73000680,8910,8910,8910,8910,0
|
|
20230801,122400,73000680,8910,8910,8910,8910,0
|
|
20230801,122300,73000680,8910,8910,8910,8910,0
|
|
20230801,122200,73000680,8910,8910,8910,8910,0
|
|
20230801,122100,73000680,8910,8910,8910,8910,0
|
|
20230801,122000,73000680,8910,8910,8910,8910,0
|
|
20230801,121900,73000680,8910,8910,8910,8910,0
|
|
20230801,121800,73000680,8910,8910,8910,8910,0
|
|
20230801,121700,73000680,8910,8910,8910,8910,0
|
|
20230801,121600,73000680,8910,8910,8910,8910,0
|
|
20230801,121500,73000680,8910,8910,8910,8910,0
|
|
20230801,121400,73000680,8910,8910,8910,8910,1
|
|
20230801,121300,72991770,8910,8910,8910,8910,0
|
|
20230801,121200,72991770,8910,8910,8910,8910,1
|
|
20230801,121100,72982860,8900,8900,8900,8900,7
|
|
20230801,121000,72920560,8890,8890,8890,8890,141
|
|
20230801,120900,71667070,8910,8910,8910,8910,0
|
|
20230801,120800,71667070,8910,8910,8910,8910,0
|
|
20230801,120700,71667070,8910,8910,8910,8910,20
|
|
20230801,120600,71488870,8890,8890,8890,8890,0
|
|
20230801,120500,71488870,8890,8890,8890,8890,0
|
|
20230801,120400,71488870,8890,8890,8890,8890,0
|
|
20230801,120300,71488870,8890,8890,8890,8890,0
|
|
20230801,120200,71488870,8890,8890,8890,8890,0
|
|
20230801,120100,71488870,8890,8890,8890,8890,0
|
|
20230801,120000,71488870,8890,8970,8970,8890,169
|
|
20230801,115900,69986380,8970,8970,8970,8970,0
|
|
20230801,115800,69986380,8970,8900,8970,8900,46
|
|
20230801,115700,69576630,8900,8900,8900,8900,3
|
|
20230801,115600,69549930,8900,8900,8900,8900,8
|
|
20230801,115500,69478730,8880,8880,8880,8880,0
|
|
20230801,115400,69478730,8880,8890,8890,8880,854
|
|
20230801,115300,61894280,8890,8890,8890,8890,0
|
|
20230801,115200,61894280,8890,8890,8890,8890,0
|
|
20230801,115100,61894280,8890,8890,8890,8890,0
|
|
20230801,115000,61894280,8890,8890,8890,8890,0
|
|
20230801,114900,61894280,8890,8890,8890,8890,0
|
|
20230801,114800,61894280,8890,8890,8890,8890,1
|
|
20230801,114700,61885390,8890,8890,8890,8890,13
|
|
20230801,114600,61769820,8920,8920,8920,8920,0
|
|
20230801,114500,61769820,8920,8920,8920,8920,0
|
|
20230801,114400,61769820,8920,8920,8920,8920,0
|
|
20230801,114300,61769820,8920,8920,8920,8920,879
|
|
20230801,114200,53929140,8890,8890,8890,8890,0
|
|
20230801,114100,53929140,8890,8890,8890,8890,0
|
|
20230801,114000,53929140,8890,8890,8890,8890,0
|
|
20230801,113900,53929140,8890,8890,8890,8890,0
|
|
20230801,113800,53929140,8890,8890,8890,8890,0
|
|
20230801,113700,53929140,8890,8890,8890,8890,0
|
|
20230801,113600,53929140,8890,8890,8890,8890,0
|
|
20230801,113500,53929140,8890,8890,8890,8890,0
|
|
20230801,113400,53929140,8890,8890,8890,8890,361
|
|
20230801,113300,50719850,8890,8890,8890,8890,0
|
|
20230801,113200,50719850,8890,8890,8890,8890,0
|
|
20230801,113100,50719850,8890,8890,8890,8890,0
|
|
20230801,113000,50719850,8890,8890,8890,8890,0
|
|
20230801,112900,50719850,8890,8890,8890,8890,4
|
|
20230801,112800,50684290,8900,8900,8900,8900,0
|
|
20230801,112700,50684290,8900,8900,8900,8900,0
|
|
20230801,112600,50684290,8900,8900,8900,8900,0
|
|
20230801,112500,50684290,8900,8900,8900,8900,0
|
|
20230801,112400,50684290,8900,8900,8900,8900,0
|
|
20230801,112300,50684290,8900,8900,8900,8900,0
|
|
20230801,112200,50684290,8900,8900,8900,8900,0
|
|
20230801,112100,50684290,8900,8900,8900,8900,0
|
|
20230801,112000,50684290,8900,8900,8900,8900,0
|
|
20230801,111900,50684290,8900,8900,8900,8900,0
|
|
20230801,111800,50684290,8900,8900,8900,8900,0
|
|
20230801,111700,50684290,8900,8900,8900,8900,6
|
|
20230801,111600,50630890,8900,8900,8900,8900,0
|
|
20230801,111500,50630890,8900,8900,8900,8900,0
|
|
20230801,111400,50630890,8900,8900,8900,8900,0
|
|
20230801,111300,50630890,8900,8900,8900,8900,0
|
|
20230801,111200,50630890,8900,8900,8900,8900,0
|
|
20230801,111100,50630890,8900,8900,8900,8900,0
|
|
20230801,111000,50630890,8900,8900,8900,8900,0
|
|
20230801,110900,50630890,8900,8900,8900,8900,0
|
|
20230801,110800,50630890,8900,8900,8900,8900,0
|
|
20230801,110700,50630890,8900,8900,8900,8900,0
|
|
20230801,110600,50630890,8900,8900,8900,8900,0
|
|
20230801,110500,50630890,8900,8900,8900,8900,0
|
|
20230801,110400,50630890,8900,8900,8900,8900,0
|
|
20230801,110300,50630890,8900,8900,8900,8900,0
|
|
20230801,110200,50630890,8900,8900,8900,8900,0
|
|
20230801,110100,50630890,8900,8900,8900,8900,36
|
|
20230801,110000,50310490,8900,8900,8900,8900,0
|
|
20230801,105900,50310490,8900,8900,8900,8900,0
|
|
20230801,105800,50310490,8900,8920,8920,8900,296
|
|
20230801,105700,47675870,8970,8970,8970,8970,0
|
|
20230801,105600,47675870,8970,8900,8970,8900,696
|
|
20230801,105500,41481010,8900,8900,8900,8900,0
|
|
20230801,105400,41481010,8900,8900,8900,8900,0
|
|
20230801,105300,41481010,8900,8900,8900,8900,0
|
|
20230801,105200,41481010,8900,8900,8900,8900,1
|
|
20230801,105100,41472110,8930,8930,8930,8930,0
|
|
20230801,105000,41472110,8930,8930,8930,8930,8
|
|
20230801,104900,41400670,8910,8910,8910,8910,0
|
|
20230801,104800,41400670,8910,8910,8910,8910,0
|
|
20230801,104700,41400670,8910,8910,8910,8910,0
|
|
20230801,104600,41400670,8910,8910,8910,8910,0
|
|
20230801,104500,41400670,8910,8910,8910,8910,172
|
|
20230801,104400,39868150,8910,8940,8940,8910,560
|
|
20230801,104300,34876040,8980,8980,8980,8980,0
|
|
20230801,104200,34876040,8980,8980,8980,8980,0
|
|
20230801,104100,34876040,8980,8980,8980,8980,0
|
|
20230801,104000,34876040,8980,8980,8980,8980,0
|
|
20230801,103900,34876040,8980,8980,8980,8980,0
|
|
20230801,103800,34876040,8980,8980,8980,8980,0
|
|
20230801,103700,34876040,8980,8980,8980,8980,0
|
|
20230801,103600,34876040,8980,8980,8980,8980,0
|
|
20230801,103500,34876040,8980,8980,8980,8980,0
|
|
20230801,103400,34876040,8980,8980,8980,8980,0
|
|
20230801,103300,34876040,8980,8980,8980,8980,0
|
|
20230801,103200,34876040,8980,8980,8980,8980,0
|
|
20230801,103100,34876040,8980,8980,8980,8980,0
|
|
20230801,103000,34876040,8980,8920,8980,8920,527
|
|
20230801,102900,30158340,8950,8950,8950,8950,0
|
|
20230801,102800,30158340,8950,8950,8950,8950,0
|
|
20230801,102700,30158340,8950,8950,8950,8950,2
|
|
20230801,102600,30140440,8920,8920,8920,8920,0
|
|
20230801,102500,30140440,8920,8920,8920,8920,0
|
|
20230801,102400,30140440,8920,8920,8920,8920,0
|
|
20230801,102300,30140440,8920,8920,8920,8920,0
|
|
20230801,102200,30140440,8920,8920,8920,8920,0
|
|
20230801,102100,30140440,8920,8920,8920,8920,0
|
|
20230801,102000,30140440,8920,8920,8920,8920,0
|
|
20230801,101900,30140440,8920,8920,8920,8920,0
|
|
20230801,101800,30140440,8920,8920,8920,8920,0
|
|
20230801,101700,30140440,8920,8920,8920,8920,0
|
|
20230801,101600,30140440,8920,8920,8920,8920,123
|
|
20230801,101500,29043280,8920,8920,8920,8920,0
|
|
20230801,101400,29043280,8920,8920,8920,8920,3
|
|
20230801,101300,29016520,8950,8950,8950,8950,0
|
|
20230801,101200,29016520,8950,8950,8950,8950,0
|
|
20230801,101100,29016520,8950,8950,8950,8950,560
|
|
20230801,101000,24004520,8950,8950,8950,8950,0
|
|
20230801,100900,24004520,8950,8950,8950,8950,0
|
|
20230801,100800,24004520,8950,8950,8950,8950,0
|
|
20230801,100700,24004520,8950,8950,8950,8950,0
|
|
20230801,100600,24004520,8950,8950,8950,8950,0
|
|
20230801,100500,24004520,8950,8950,8950,8950,0
|
|
20230801,100400,24004520,8950,8950,8950,8950,0
|
|
20230801,100300,24004520,8950,8950,8950,8950,0
|
|
20230801,100200,24004520,8950,8950,8950,8950,0
|
|
20230801,100100,24004520,8950,8890,8950,8890,126
|
|
20230801,100000,22884250,8890,8890,8890,8890,3
|
|
20230801,095900,22857580,8950,8950,8950,8950,0
|
|
20230801,095800,22857580,8950,8950,8950,8950,0
|
|
20230801,095700,22857580,8950,8950,8950,8950,0
|
|
20230801,095600,22857580,8950,8950,8950,8950,0
|
|
20230801,095500,22857580,8950,8950,8950,8950,0
|
|
20230801,095400,22857580,8950,8950,8950,8950,0
|
|
20230801,095300,22857580,8950,8950,8950,8950,0
|
|
20230801,095200,22857580,8950,8950,8950,8950,0
|
|
20230801,095100,22857580,8950,8950,8950,8950,1
|
|
20230801,095000,22848630,8960,8960,8960,8960,0
|
|
20230801,094900,22848630,8960,8960,8960,8960,0
|
|
20230801,094800,22848630,8960,8960,8960,8960,0
|
|
20230801,094700,22848630,8960,8870,8960,8870,228
|
|
20230801,094600,20822410,8860,8860,8860,8860,118
|
|
20230801,094500,19776930,8850,8850,8850,8850,22
|
|
20230801,094400,19582230,8870,8870,8870,8870,0
|
|
20230801,094300,19582230,8870,8870,8870,8870,0
|
|
20230801,094200,19582230,8870,8870,8870,8870,1
|
|
20230801,094100,19573360,8870,8870,8870,8870,0
|
|
20230801,094000,19573360,8870,8870,8870,8870,50
|
|
20230801,093900,19129860,8870,8870,8870,8870,3
|
|
20230801,093800,19103250,8870,8870,8870,8870,0
|
|
20230801,093700,19103250,8870,8870,8870,8870,0
|
|
20230801,093600,19103250,8870,8870,8870,8870,0
|
|
20230801,093500,19103250,8870,8870,8870,8870,1
|
|
20230801,093400,19094380,8850,8850,8850,8850,13
|
|
20230801,093300,18979330,8870,8870,8870,8870,500
|
|
20230801,093200,14544330,8870,8870,8870,8870,0
|
|
20230801,093100,14544330,8870,8870,8870,8870,1
|
|
20230801,093000,14535460,8860,8860,8860,8860,159
|
|
20230801,092900,13126720,8850,8860,8860,8850,41
|
|
20230801,092800,12763620,8880,8880,8880,8880,0
|
|
20230801,092700,12763620,8880,8880,8880,8880,0
|
|
20230801,092600,12763620,8880,8880,8880,8880,0
|
|
20230801,092500,12763620,8880,8880,8880,8880,0
|
|
20230801,092400,12763620,8880,8880,8880,8880,0
|
|
20230801,092300,12763620,8880,8880,8880,8880,0
|
|
20230801,092200,12763620,8880,8880,8880,8880,110
|
|
20230801,092100,11786820,8880,8880,8880,8880,0
|
|
20230801,092000,11786820,8880,8880,8880,8880,3
|
|
20230801,091900,11760180,8880,8880,8880,8880,0
|
|
20230801,091800,11760180,8880,8880,8880,8880,0
|
|
20230801,091700,11760180,8880,8880,8880,8880,2
|
|
20230801,091600,11742420,8880,8900,8900,8880,200
|
|
20230801,091500,9964420,8980,8980,8980,8980,0
|
|
20230801,091400,9964420,8980,8980,8980,8980,0
|
|
20230801,091300,9964420,8980,8980,8980,8980,0
|
|
20230801,091200,9964420,8980,8980,8980,8980,0
|
|
20230801,091100,9964420,8980,8980,8980,8980,0
|
|
20230801,091000,9964420,8980,8970,8980,8970,301
|
|
20230801,090900,7264440,8960,8950,8960,8950,700
|
|
20230801,090800,994440,8950,8950,8950,8950,0
|
|
20230801,090700,994440,8950,8950,8950,8950,0
|
|
20230801,090600,994440,8950,8950,8950,8950,1
|
|
20230801,090500,985490,8950,8950,8950,8950,0
|
|
20230801,090400,985490,8950,8950,8950,8950,0
|
|
20230801,090300,985490,8950,8950,8950,8950,0
|
|
20230801,090200,985490,8950,8950,8950,8950,11
|
|
20230801,090100,887040,8960,8960,8960,8960,0
|
|
20230801,090000,887040,8960,8960,8960,8960,99
|