627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,192400,641818665,3100,3100,3100,3100,4346
|
|
20230801,192300,641818665,3100,3100,3100,3100,0
|
|
20230801,192200,641818665,3100,3100,3100,3100,0
|
|
20230801,192100,641818665,3100,3100,3100,3100,0
|
|
20230801,192000,641818665,3100,3100,3100,3100,0
|
|
20230801,191900,641818665,3100,3100,3100,3100,0
|
|
20230801,191800,641818665,3100,3100,3100,3100,0
|
|
20230801,191700,641818665,3100,3100,3100,3100,0
|
|
20230801,191600,641818665,3100,3100,3100,3100,0
|
|
20230801,191500,641818665,3100,3100,3100,3100,0
|
|
20230801,191400,641818665,3100,3100,3100,3100,0
|
|
20230801,191300,641818665,3100,3100,3100,3100,0
|
|
20230801,191200,641818665,3100,3100,3100,3100,0
|
|
20230801,191100,641818665,3100,3100,3100,3100,0
|
|
20230801,191000,641818665,3100,3100,3100,3100,0
|
|
20230801,190900,641818665,3100,3100,3100,3100,0
|
|
20230801,190800,641818665,3100,3100,3100,3100,0
|
|
20230801,190700,641818665,3100,3100,3100,3100,0
|
|
20230801,190600,641818665,3100,3100,3100,3100,0
|
|
20230801,190500,641818665,3100,3100,3100,3100,0
|
|
20230801,190400,641818665,3100,3100,3100,3100,0
|
|
20230801,190300,641818665,3100,3100,3100,3100,0
|
|
20230801,190200,641818665,3100,3100,3100,3100,0
|
|
20230801,190100,641818665,3100,3100,3100,3100,0
|
|
20230801,190000,641818665,3100,3100,3100,3100,0
|
|
20230801,185900,641818665,3100,3100,3100,3100,0
|
|
20230801,185800,641818665,3100,3100,3100,3100,0
|
|
20230801,185700,641818665,3100,3100,3100,3100,0
|
|
20230801,185600,641818665,3100,3100,3100,3100,0
|
|
20230801,185500,641818665,3100,3100,3100,3100,0
|
|
20230801,185400,641818665,3100,3100,3100,3100,4346
|
|
20230801,185300,641818665,3100,3100,3100,3100,0
|
|
20230801,185200,641818665,3100,3100,3100,3100,0
|
|
20230801,185100,641818665,3100,3100,3100,3100,0
|
|
20230801,185000,641818665,3100,3100,3100,3100,0
|
|
20230801,184900,641818665,3100,3100,3100,3100,0
|
|
20230801,184800,641818665,3100,3100,3100,3100,0
|
|
20230801,184700,641818665,3100,3100,3100,3100,0
|
|
20230801,184600,641818665,3100,3100,3100,3100,0
|
|
20230801,184500,641818665,3100,3100,3100,3100,0
|
|
20230801,184400,641818665,3100,3100,3100,3100,0
|
|
20230801,184300,641818665,3100,3100,3100,3100,0
|
|
20230801,184200,641818665,3100,3100,3100,3100,0
|
|
20230801,184100,641818665,3100,3100,3100,3100,0
|
|
20230801,184000,641818665,3100,3100,3100,3100,0
|
|
20230801,183900,641818665,3100,3100,3100,3100,0
|
|
20230801,183800,641818665,3100,3100,3100,3100,0
|
|
20230801,183700,641818665,3100,3100,3100,3100,0
|
|
20230801,183600,641818665,3100,3100,3100,3100,0
|
|
20230801,183500,641818665,3100,3100,3100,3100,0
|
|
20230801,183400,641818665,3100,3100,3100,3100,0
|
|
20230801,183300,641818665,3100,3100,3100,3100,0
|
|
20230801,183200,641818665,3100,3100,3100,3100,0
|
|
20230801,183100,641818665,3100,3100,3100,3100,0
|
|
20230801,183000,641818665,3100,3100,3100,3100,0
|
|
20230801,182900,641818665,3100,3100,3100,3100,0
|
|
20230801,182800,641818665,3100,3100,3100,3100,0
|
|
20230801,182700,641818665,3100,3100,3100,3100,0
|
|
20230801,182600,641818665,3100,3100,3100,3100,0
|
|
20230801,182500,641818665,3100,3100,3100,3100,0
|
|
20230801,182400,641818665,3100,3100,3100,3100,4346
|
|
20230801,182300,641818665,3100,3100,3100,3100,0
|
|
20230801,182200,641818665,3100,3100,3100,3100,0
|
|
20230801,182100,641818665,3100,3100,3100,3100,0
|
|
20230801,182000,641818665,3100,3100,3100,3100,0
|
|
20230801,181900,641818665,3100,3100,3100,3100,0
|
|
20230801,181800,641818665,3100,3100,3100,3100,0
|
|
20230801,181700,641818665,3100,3100,3100,3100,0
|
|
20230801,181600,641818665,3100,3100,3100,3100,0
|
|
20230801,181500,641818665,3100,3100,3100,3100,0
|
|
20230801,181400,641818665,3100,3100,3100,3100,0
|
|
20230801,181300,641818665,3100,3100,3100,3100,0
|
|
20230801,181200,641818665,3100,3100,3100,3100,0
|
|
20230801,181100,641818665,3100,3100,3100,3100,0
|
|
20230801,181000,641818665,3100,3100,3100,3100,0
|
|
20230801,180900,641818665,3100,3100,3100,3100,0
|
|
20230801,180800,641818665,3100,3100,3100,3100,0
|
|
20230801,180700,641818665,3100,3100,3100,3100,0
|
|
20230801,180600,641818665,3100,3100,3100,3100,0
|
|
20230801,180500,641818665,3100,3100,3100,3100,0
|
|
20230801,180400,641818665,3100,3100,3100,3100,0
|
|
20230801,180300,641818665,3100,3100,3100,3100,0
|
|
20230801,180200,641818665,3100,3100,3100,3100,0
|
|
20230801,180100,641818665,3100,3100,3100,3100,0
|
|
20230801,180000,641818665,3100,3100,3100,3100,0
|
|
20230801,175900,641818665,3100,3100,3100,3100,0
|
|
20230801,175800,641818665,3100,3100,3100,3100,0
|
|
20230801,175700,641818665,3100,3100,3100,3100,0
|
|
20230801,175600,641818665,3100,3100,3100,3100,0
|
|
20230801,175500,641818665,3100,3100,3100,3100,0
|
|
20230801,175400,641818665,3100,3100,3100,3100,4346
|
|
20230801,175300,641818665,3100,3100,3100,3100,0
|
|
20230801,175200,641818665,3100,3100,3100,3100,0
|
|
20230801,175100,641818665,3100,3100,3100,3100,0
|
|
20230801,175000,641818665,3100,3100,3100,3100,0
|
|
20230801,174900,641818665,3100,3100,3100,3100,0
|
|
20230801,174800,641818665,3100,3100,3100,3100,0
|
|
20230801,174700,641818665,3100,3100,3100,3100,0
|
|
20230801,174600,641818665,3100,3100,3100,3100,0
|
|
20230801,174500,641818665,3100,3100,3100,3100,0
|
|
20230801,174400,641818665,3100,3100,3100,3100,0
|
|
20230801,174300,641818665,3100,3100,3100,3100,0
|
|
20230801,174200,641818665,3100,3100,3100,3100,0
|
|
20230801,174100,641818665,3100,3100,3100,3100,0
|
|
20230801,174000,641818665,3100,3100,3100,3100,0
|
|
20230801,173900,641818665,3100,3100,3100,3100,0
|
|
20230801,173800,641818665,3100,3100,3100,3100,0
|
|
20230801,173700,641818665,3100,3100,3100,3100,0
|
|
20230801,173600,641818665,3100,3100,3100,3100,0
|
|
20230801,173500,641818665,3100,3100,3100,3100,0
|
|
20230801,173400,641818665,3100,3100,3100,3100,0
|
|
20230801,173300,641818665,3100,3100,3100,3100,0
|
|
20230801,173200,641818665,3100,3100,3100,3100,0
|
|
20230801,173100,641818665,3100,3100,3100,3100,0
|
|
20230801,173000,641818665,3100,3100,3100,3100,0
|
|
20230801,172900,641818665,3100,3100,3100,3100,0
|
|
20230801,172800,641818665,3100,3100,3100,3100,0
|
|
20230801,172700,641818665,3100,3100,3100,3100,0
|
|
20230801,172600,641818665,3100,3100,3100,3100,0
|
|
20230801,172500,641818665,3100,3100,3100,3100,0
|
|
20230801,172400,641818665,3100,3100,3100,3100,4346
|
|
20230801,172300,641818665,3100,3100,3100,3100,0
|
|
20230801,172200,641818665,3100,3100,3100,3100,0
|
|
20230801,172100,641818665,3100,3100,3100,3100,0
|
|
20230801,172000,641818665,3100,3100,3100,3100,0
|
|
20230801,171900,641818665,3100,3100,3100,3100,0
|
|
20230801,171800,641818665,3100,3100,3100,3100,0
|
|
20230801,171700,641818665,3100,3100,3100,3100,0
|
|
20230801,171600,641818665,3100,3100,3100,3100,0
|
|
20230801,171500,641818665,3100,3100,3100,3100,0
|
|
20230801,171400,641818665,3100,3100,3100,3100,0
|
|
20230801,171300,641818665,3100,3100,3100,3100,0
|
|
20230801,171200,641818665,3100,3100,3100,3100,0
|
|
20230801,171100,641818665,3100,3100,3100,3100,0
|
|
20230801,171000,641818665,3100,3100,3100,3100,0
|
|
20230801,170900,641818665,3100,3100,3100,3100,0
|
|
20230801,170800,641818665,3100,3100,3100,3100,0
|
|
20230801,170700,641818665,3100,3100,3100,3100,0
|
|
20230801,170600,641818665,3100,3100,3100,3100,0
|
|
20230801,170500,641818665,3100,3100,3100,3100,0
|
|
20230801,170400,641818665,3100,3100,3100,3100,0
|
|
20230801,170300,641818665,3100,3100,3100,3100,0
|
|
20230801,170200,641818665,3100,3100,3100,3100,0
|
|
20230801,170100,641818665,3100,3100,3100,3100,0
|
|
20230801,170000,641818665,3100,3100,3100,3100,0
|
|
20230801,165900,641818665,3100,3100,3100,3100,0
|
|
20230801,165800,641818665,3100,3100,3100,3100,0
|
|
20230801,165700,641818665,3100,3100,3100,3100,0
|
|
20230801,165600,641818665,3100,3100,3100,3100,0
|
|
20230801,165500,641818665,3100,3100,3100,3100,0
|
|
20230801,165400,641818665,3100,3100,3100,3100,4346
|
|
20230801,165300,641818665,3100,3100,3100,3100,0
|
|
20230801,165200,641818665,3100,3100,3100,3100,0
|
|
20230801,165100,641818665,3100,3100,3100,3100,0
|
|
20230801,165000,641818665,3100,3100,3100,3100,0
|
|
20230801,164900,641818665,3100,3100,3100,3100,0
|
|
20230801,164800,641818665,3100,3100,3100,3100,0
|
|
20230801,164700,641818665,3100,3100,3100,3100,0
|
|
20230801,164600,641818665,3100,3100,3100,3100,0
|
|
20230801,164500,641818665,3100,3100,3100,3100,0
|
|
20230801,164400,641818665,3100,3100,3100,3100,0
|
|
20230801,164300,641818665,3100,3100,3100,3100,0
|
|
20230801,164200,641818665,3100,3100,3100,3100,0
|
|
20230801,164100,641818665,3100,3100,3100,3100,0
|
|
20230801,164000,641818665,3100,3100,3100,3100,0
|
|
20230801,163900,641818665,3100,3100,3100,3100,0
|
|
20230801,163800,641818665,3100,3100,3100,3100,0
|
|
20230801,163700,641818665,3100,3100,3100,3100,0
|
|
20230801,163600,641818665,3100,3100,3100,3100,0
|
|
20230801,163500,641818665,3100,3100,3100,3100,0
|
|
20230801,163400,641818665,3100,3100,3100,3100,0
|
|
20230801,163300,641818665,3100,3100,3100,3100,0
|
|
20230801,163200,641818665,3100,3100,3100,3100,0
|
|
20230801,163100,641818665,3100,3100,3100,3100,0
|
|
20230801,163000,641818665,3100,3100,3100,3100,0
|
|
20230801,162900,641818665,3100,3100,3100,3100,0
|
|
20230801,162800,641818665,3100,3100,3100,3100,0
|
|
20230801,162700,641818665,3100,3100,3100,3100,0
|
|
20230801,162600,641818665,3100,3100,3100,3100,0
|
|
20230801,162500,641818665,3100,3100,3100,3100,0
|
|
20230801,162400,641818665,3100,3100,3100,3100,4346
|
|
20230801,162300,641818665,3100,3100,3100,3100,0
|
|
20230801,162200,641818665,3100,3100,3100,3100,0
|
|
20230801,162100,641818665,3100,3100,3100,3100,0
|
|
20230801,162000,641818665,3100,3100,3100,3100,0
|
|
20230801,161900,641818665,3100,3100,3100,3100,0
|
|
20230801,161800,641818665,3100,3100,3100,3100,0
|
|
20230801,161700,641818665,3100,3100,3100,3100,0
|
|
20230801,161600,641818665,3100,3100,3100,3100,0
|
|
20230801,161500,641818665,3100,3100,3100,3100,0
|
|
20230801,161400,641818665,3100,3100,3100,3100,0
|
|
20230801,161300,641818665,3100,3100,3100,3100,0
|
|
20230801,161200,641818665,3100,3100,3100,3100,0
|
|
20230801,161100,641818665,3100,3100,3100,3100,0
|
|
20230801,161000,641818665,3100,3100,3100,3100,0
|
|
20230801,160900,641818665,3100,3100,3100,3100,0
|
|
20230801,160800,641818665,3100,3100,3100,3100,0
|
|
20230801,160700,641818665,3100,3100,3100,3100,0
|
|
20230801,160600,641818665,3100,3100,3100,3100,0
|
|
20230801,160500,641818665,3100,3100,3100,3100,0
|
|
20230801,160400,641818665,3100,3100,3100,3100,0
|
|
20230801,160300,641818665,3100,3100,3100,3100,0
|
|
20230801,160200,641818665,3100,3100,3100,3100,0
|
|
20230801,160100,641818665,3100,3100,3100,3100,0
|
|
20230801,160000,641818665,3100,3100,3100,3100,0
|
|
20230801,155900,641818665,3100,3100,3100,3100,0
|
|
20230801,155800,641818665,3100,3100,3100,3100,0
|
|
20230801,155700,641818665,3100,3100,3100,3100,0
|
|
20230801,155600,641818665,3100,3100,3100,3100,0
|
|
20230801,155500,641818665,3100,3100,3100,3100,0
|
|
20230801,155400,641818665,3100,3100,3100,3100,4346
|
|
20230801,155300,641818665,3100,3100,3100,3100,0
|
|
20230801,155200,641818665,3100,3100,3100,3100,0
|
|
20230801,155100,641818665,3100,3100,3100,3100,0
|
|
20230801,155000,641818665,3100,3100,3100,3100,0
|
|
20230801,154900,641818665,3100,3100,3100,3100,0
|
|
20230801,154800,641818665,3100,3100,3100,3100,0
|
|
20230801,154700,641818665,3100,3100,3100,3100,0
|
|
20230801,154600,641818665,3100,3100,3100,3100,0
|
|
20230801,154500,641818665,3100,3100,3100,3100,0
|
|
20230801,154400,641818665,3100,3100,3100,3100,0
|
|
20230801,154300,641818665,3100,3100,3100,3100,0
|
|
20230801,154200,641818665,3100,3100,3100,3100,0
|
|
20230801,154100,641818665,3100,3100,3100,3100,0
|
|
20230801,154000,641818665,3100,3100,3100,3100,0
|
|
20230801,153900,641818665,3100,3100,3100,3100,0
|
|
20230801,153800,641818665,3100,3100,3100,3100,0
|
|
20230801,153700,641818665,3100,3100,3100,3100,0
|
|
20230801,153600,641818665,3100,3100,3100,3100,0
|
|
20230801,153500,641818665,3100,3100,3100,3100,0
|
|
20230801,153400,641818665,3100,3100,3100,3100,0
|
|
20230801,153300,641818665,3100,3100,3100,3100,0
|
|
20230801,153200,641818665,3100,3100,3100,3100,0
|
|
20230801,153100,641818665,3100,3100,3100,3100,0
|
|
20230801,153000,641818665,3100,3100,3100,3100,4346
|
|
20230801,152900,628346065,3100,3100,3100,3100,0
|
|
20230801,152800,628346065,3100,3100,3100,3100,0
|
|
20230801,152700,628346065,3100,3100,3100,3100,0
|
|
20230801,152600,628346065,3100,3100,3100,3100,0
|
|
20230801,152500,628346065,3100,3100,3100,3100,0
|
|
20230801,152400,628346065,3100,3100,3100,3100,0
|
|
20230801,152300,628346065,3100,3100,3100,3100,0
|
|
20230801,152200,628346065,3100,3100,3100,3100,0
|
|
20230801,152100,628346065,3100,3100,3100,3100,0
|
|
20230801,152000,628346065,3100,3100,3100,3100,0
|
|
20230801,151900,628346065,3100,3095,3100,3095,50
|
|
20230801,151800,628191265,3095,3095,3095,3095,27
|
|
20230801,151700,628107700,3100,3100,3100,3100,50
|
|
20230801,151600,627952700,3100,3100,3100,3100,96
|
|
20230801,151500,627655100,3085,3095,3100,3085,1907
|
|
20230801,151400,621765295,3100,3100,3100,3100,350
|
|
20230801,151300,620680295,3100,3100,3100,3100,10
|
|
20230801,151200,620649295,3100,3100,3100,3100,0
|
|
20230801,151100,620649295,3100,3100,3100,3100,1
|
|
20230801,151000,620646195,3100,3100,3100,3100,50
|
|
20230801,150900,620491195,3100,3100,3100,3100,31
|
|
20230801,150800,620395095,3095,3095,3095,3095,316
|
|
20230801,150700,619417075,3095,3095,3095,3095,400
|
|
20230801,150600,618179075,3095,3095,3095,3095,10
|
|
20230801,150500,618148125,3090,3090,3090,3090,0
|
|
20230801,150400,618148125,3090,3090,3090,3090,38
|
|
20230801,150300,618030705,3090,3090,3090,3090,211
|
|
20230801,150200,617378715,3090,3095,3100,3090,543
|
|
20230801,150100,615698085,3100,3095,3100,3095,31
|
|
20230801,150000,615602050,3095,3100,3100,3095,365
|
|
20230801,145900,614470615,3095,3105,3105,3095,9
|
|
20230801,145800,614442740,3095,3095,3095,3095,0
|
|
20230801,145700,614442740,3095,3095,3095,3095,0
|
|
20230801,145600,614442740,3095,3095,3095,3095,100
|
|
20230801,145500,614133240,3105,3105,3105,3105,31
|
|
20230801,145400,614036985,3105,3105,3105,3105,0
|
|
20230801,145300,614036985,3105,3105,3105,3105,2
|
|
20230801,145200,614030775,3095,3100,3100,3095,11
|
|
20230801,145100,613996680,3095,3100,3100,3095,3000
|
|
20230801,145000,604710260,3100,3105,3105,3100,32
|
|
20230801,144900,604610980,3105,3105,3105,3105,0
|
|
20230801,144800,604610980,3105,3105,3105,3105,0
|
|
20230801,144700,604610980,3105,3105,3105,3105,18
|
|
20230801,144600,604555090,3100,3100,3100,3100,500
|
|
20230801,144500,603005090,3100,3100,3100,3100,0
|
|
20230801,144400,603005090,3100,3100,3100,3100,2324
|
|
20230801,144300,595800690,3105,3105,3105,3105,0
|
|
20230801,144200,595800690,3105,3105,3105,3105,0
|
|
20230801,144100,595800690,3105,3105,3105,3105,1
|
|
20230801,144000,595797585,3100,3100,3100,3100,1000
|
|
20230801,143900,592697585,3100,3100,3100,3100,0
|
|
20230801,143800,592697585,3100,3100,3100,3100,0
|
|
20230801,143700,592697585,3100,3100,3100,3100,0
|
|
20230801,143600,592697585,3100,3100,3100,3100,690
|
|
20230801,143500,590558585,3100,3100,3100,3100,0
|
|
20230801,143400,590558585,3100,3100,3100,3100,220
|
|
20230801,143300,589876585,3085,3085,3085,3085,0
|
|
20230801,143200,589876585,3085,3085,3085,3085,0
|
|
20230801,143100,589876585,3085,3090,3090,3085,5000
|
|
20230801,143000,574450405,3090,3085,3090,3085,27
|
|
20230801,142900,574367060,3085,3090,3090,3085,1547
|
|
20230801,142800,569589015,3105,3105,3105,3105,33
|
|
20230801,142700,569486550,3105,3105,3105,3105,0
|
|
20230801,142600,569486550,3105,3105,3105,3105,0
|
|
20230801,142500,569486550,3105,3105,3105,3105,54
|
|
20230801,142400,569318880,3105,3105,3105,3105,2
|
|
20230801,142300,569312670,3105,3105,3105,3105,30
|
|
20230801,142200,569219520,3105,3105,3105,3105,0
|
|
20230801,142100,569219520,3105,3105,3105,3105,1
|
|
20230801,142000,569216415,3105,3105,3105,3105,0
|
|
20230801,141900,569216415,3105,3105,3105,3105,7
|
|
20230801,141800,569194680,3105,3100,3105,3100,592
|
|
20230801,141700,567357060,3100,3100,3100,3100,65
|
|
20230801,141600,567155560,3100,3100,3100,3100,225
|
|
20230801,141500,566458060,3090,3090,3090,3090,24
|
|
20230801,141400,566383900,3090,3090,3090,3090,0
|
|
20230801,141300,566383900,3090,3090,3090,3090,234
|
|
20230801,141200,565660840,3090,3090,3090,3090,0
|
|
20230801,141100,565660840,3090,3100,3100,3090,2337
|
|
20230801,141000,558437510,3100,3100,3100,3100,32
|
|
20230801,140900,558338310,3090,3090,3090,3090,0
|
|
20230801,140800,558338310,3090,3090,3090,3090,0
|
|
20230801,140700,558338310,3090,3090,3090,3090,0
|
|
20230801,140600,558338310,3090,3090,3090,3090,0
|
|
20230801,140500,558338310,3090,3090,3090,3090,0
|
|
20230801,140400,558338310,3090,3095,3095,3090,434
|
|
20230801,140300,556995255,3090,3095,3095,3090,14
|
|
20230801,140200,556951945,3095,3095,3095,3095,0
|
|
20230801,140100,556951945,3095,3095,3095,3095,0
|
|
20230801,140000,556951945,3095,3095,3095,3095,30
|
|
20230801,135900,556859095,3095,3095,3095,3095,400
|
|
20230801,135800,555621095,3095,3095,3095,3095,12
|
|
20230801,135700,555583955,3095,3095,3095,3095,0
|
|
20230801,135600,555583955,3095,3095,3095,3095,0
|
|
20230801,135500,555583955,3095,3090,3095,3090,11
|
|
20230801,135400,555549940,3090,3090,3090,3090,100
|
|
20230801,135300,555240940,3090,3090,3090,3090,5
|
|
20230801,135200,555225490,3090,3090,3090,3090,0
|
|
20230801,135100,555225490,3090,3095,3095,3090,12
|
|
20230801,135000,555188375,3090,3090,3090,3090,40
|
|
20230801,134900,555064775,3090,3090,3090,3090,0
|
|
20230801,134800,555064775,3090,3090,3090,3090,0
|
|
20230801,134700,555064775,3090,3090,3090,3090,11
|
|
20230801,134600,555030785,3090,3090,3090,3090,0
|
|
20230801,134500,555030785,3090,3090,3090,3090,923
|
|
20230801,134400,552178715,3100,3100,3100,3100,0
|
|
20230801,134300,552178715,3100,3100,3100,3100,0
|
|
20230801,134200,552178715,3100,3100,3100,3100,5
|
|
20230801,134100,552163215,3085,3090,3090,3085,757
|
|
20230801,134000,549826165,3090,3090,3090,3090,1
|
|
20230801,133900,549823075,3100,3090,3100,3090,19
|
|
20230801,133800,549764185,3085,3085,3085,3085,0
|
|
20230801,133700,549764185,3085,3085,3085,3085,0
|
|
20230801,133600,549764185,3085,3085,3085,3085,0
|
|
20230801,133500,549764185,3085,3085,3085,3085,96
|
|
20230801,133400,549468025,3105,3105,3105,3105,4
|
|
20230801,133300,549455605,3080,3085,3085,3080,2000
|
|
20230801,133200,543293810,3105,3105,3105,3105,1
|
|
20230801,133100,543290705,3085,3085,3085,3085,0
|
|
20230801,133000,543290705,3085,3085,3085,3085,0
|
|
20230801,132900,543290705,3085,3085,3085,3085,0
|
|
20230801,132800,543290705,3085,3105,3105,3085,986
|
|
20230801,132700,540248875,3080,3080,3080,3080,510
|
|
20230801,132600,538678075,3085,3085,3085,3085,2842
|
|
20230801,132500,529910505,3085,3095,3095,3085,14873
|
|
20230801,132400,483937800,3095,3100,3100,3095,7442
|
|
20230801,132300,460870100,3100,3105,3105,3100,601
|
|
20230801,132200,459006495,3105,3105,3105,3105,128
|
|
20230801,132100,458609055,3105,3105,3105,3105,0
|
|
20230801,132000,458609055,3105,3105,3105,3105,800
|
|
20230801,131900,456125055,3110,3110,3110,3110,0
|
|
20230801,131800,456125055,3110,3115,3115,3110,673
|
|
20230801,131700,454029660,3115,3115,3115,3115,2577
|
|
20230801,131600,446002305,3115,3115,3115,3115,730
|
|
20230801,131500,443728355,3100,3100,3115,3100,34
|
|
20230801,131400,443622940,3100,3100,3100,3100,0
|
|
20230801,131300,443622940,3100,3100,3100,3100,0
|
|
20230801,131200,443622940,3100,3100,3100,3100,0
|
|
20230801,131100,443622940,3100,3110,3110,3100,397
|
|
20230801,131000,442390235,3110,3110,3110,3110,34
|
|
20230801,130900,442284495,3115,3115,3115,3115,2
|
|
20230801,130800,442278265,3115,3115,3115,3115,0
|
|
20230801,130700,442278265,3115,3115,3115,3115,577
|
|
20230801,130600,440480910,3115,3115,3115,3115,0
|
|
20230801,130500,440480910,3115,3115,3115,3115,0
|
|
20230801,130400,440480910,3115,3115,3115,3115,0
|
|
20230801,130300,440480910,3115,3115,3115,3115,369
|
|
20230801,130200,439331475,3115,3115,3115,3115,0
|
|
20230801,130100,439331475,3115,3115,3115,3115,4
|
|
20230801,130000,439319015,3100,3100,3100,3100,35
|
|
20230801,125900,439210515,3110,3110,3110,3110,1
|
|
20230801,125800,439207405,3100,3105,3110,3100,3644
|
|
20230801,125700,427893520,3105,3105,3105,3105,4
|
|
20230801,125600,427881100,3110,3110,3110,3110,0
|
|
20230801,125500,427881100,3110,3110,3110,3110,18
|
|
20230801,125400,427825120,3110,3110,3110,3110,0
|
|
20230801,125300,427825120,3110,3110,3110,3110,1
|
|
20230801,125200,427822010,3105,3105,3105,3105,0
|
|
20230801,125100,427822010,3105,3105,3105,3105,0
|
|
20230801,125000,427822010,3105,3105,3105,3105,714
|
|
20230801,124900,425605040,3105,3105,3105,3105,0
|
|
20230801,124800,425605040,3105,3105,3105,3105,0
|
|
20230801,124700,425605040,3105,3105,3105,3105,100
|
|
20230801,124600,425294540,3105,3105,3105,3105,20
|
|
20230801,124500,425232440,3105,3105,3105,3105,0
|
|
20230801,124400,425232440,3105,3105,3105,3105,0
|
|
20230801,124300,425232440,3105,3105,3105,3105,0
|
|
20230801,124200,425232440,3105,3105,3105,3105,0
|
|
20230801,124100,425232440,3105,3105,3105,3105,555
|
|
20230801,124000,423509165,3105,3105,3105,3105,0
|
|
20230801,123900,423509165,3105,3105,3105,3105,0
|
|
20230801,123800,423509165,3105,3105,3105,3105,0
|
|
20230801,123700,423509165,3105,3105,3105,3105,0
|
|
20230801,123600,423509165,3105,3105,3105,3105,0
|
|
20230801,123500,423509165,3105,3105,3105,3105,0
|
|
20230801,123400,423509165,3105,3105,3105,3105,0
|
|
20230801,123300,423509165,3105,3105,3105,3105,382
|
|
20230801,123200,422323055,3105,3105,3105,3105,0
|
|
20230801,123100,422323055,3105,3105,3105,3105,0
|
|
20230801,123000,422323055,3105,3105,3105,3105,46
|
|
20230801,122900,422180225,3105,3105,3105,3105,10
|
|
20230801,122800,422149175,3105,3105,3105,3105,4
|
|
20230801,122700,422136755,3105,3105,3105,3105,113
|
|
20230801,122600,421785890,3105,3105,3105,3105,0
|
|
20230801,122500,421785890,3105,3105,3105,3105,1300
|
|
20230801,122400,417749390,3105,3105,3105,3105,0
|
|
20230801,122300,417749390,3105,3105,3105,3105,810
|
|
20230801,122200,415234340,3110,3110,3110,3110,1
|
|
20230801,122100,415231230,3110,3110,3110,3110,0
|
|
20230801,122000,415231230,3110,3110,3110,3110,0
|
|
20230801,121900,415231230,3110,3110,3110,3110,1
|
|
20230801,121800,415228120,3110,3110,3110,3110,20
|
|
20230801,121700,415165920,3105,3105,3105,3105,0
|
|
20230801,121600,415165920,3105,3105,3105,3105,201
|
|
20230801,121500,414541815,3105,3105,3105,3105,0
|
|
20230801,121400,414541815,3105,3105,3105,3105,98
|
|
20230801,121300,414237525,3105,3105,3105,3105,0
|
|
20230801,121200,414237525,3105,3105,3105,3105,0
|
|
20230801,121100,414237525,3105,3105,3105,3105,137
|
|
20230801,121000,413812140,3110,3110,3110,3110,0
|
|
20230801,120900,413812140,3110,3110,3110,3110,1
|
|
20230801,120800,413809030,3110,3110,3110,3110,33
|
|
20230801,120700,413706400,3105,3105,3105,3105,222
|
|
20230801,120600,413017090,3105,3105,3105,3105,0
|
|
20230801,120500,413017090,3105,3105,3105,3105,0
|
|
20230801,120400,413017090,3105,3110,3110,3105,13
|
|
20230801,120300,412976700,3110,3110,3110,3110,0
|
|
20230801,120200,412976700,3110,3110,3110,3110,1
|
|
20230801,120100,412973590,3110,3110,3110,3110,0
|
|
20230801,120000,412973590,3110,3110,3110,3110,51
|
|
20230801,115900,412814980,3110,3110,3110,3110,1
|
|
20230801,115800,412811870,3110,3110,3110,3110,1
|
|
20230801,115700,412808760,3105,3105,3105,3105,3
|
|
20230801,115600,412799445,3110,3110,3110,3110,12
|
|
20230801,115500,412762125,3110,3110,3110,3110,4
|
|
20230801,115400,412749685,3110,3110,3110,3110,1
|
|
20230801,115300,412746575,3110,3110,3110,3110,0
|
|
20230801,115200,412746575,3110,3110,3110,3110,5
|
|
20230801,115100,412731025,3105,3110,3110,3105,43
|
|
20230801,115000,412597495,3110,3110,3110,3110,1
|
|
20230801,114900,412594385,3110,3110,3110,3110,0
|
|
20230801,114800,412594385,3110,3110,3110,3110,3
|
|
20230801,114700,412585055,3105,3105,3105,3105,500
|
|
20230801,114600,411032555,3110,3110,3110,3110,2
|
|
20230801,114500,411026335,3105,3105,3105,3105,1
|
|
20230801,114400,411023230,3110,3110,3110,3110,2
|
|
20230801,114300,411017010,3105,3105,3105,3105,0
|
|
20230801,114200,411017010,3105,3105,3105,3105,0
|
|
20230801,114100,411017010,3105,3105,3105,3105,50
|
|
20230801,114000,410861760,3105,3105,3105,3105,2423
|
|
20230801,113900,403338345,3110,3110,3110,3110,0
|
|
20230801,113800,403338345,3110,3110,3110,3110,30
|
|
20230801,113700,403245045,3110,3105,3110,3105,138
|
|
20230801,113600,402816550,3105,3105,3105,3105,0
|
|
20230801,113500,402816550,3105,3105,3105,3105,0
|
|
20230801,113400,402816550,3105,3105,3105,3105,0
|
|
20230801,113300,402816550,3105,3105,3105,3105,1
|
|
20230801,113200,402813445,3105,3105,3105,3105,0
|
|
20230801,113100,402813445,3105,3105,3105,3105,25
|
|
20230801,113000,402735820,3110,3110,3110,3110,101
|
|
20230801,112900,402421710,3110,3110,3110,3110,30
|
|
20230801,112800,402328410,3110,3110,3110,3110,0
|
|
20230801,112700,402328410,3110,3110,3110,3110,20
|
|
20230801,112600,402266210,3110,3110,3110,3110,0
|
|
20230801,112500,402266210,3110,3110,3110,3110,501
|
|
20230801,112400,400708100,3105,3105,3105,3105,20
|
|
20230801,112300,400646000,3105,3105,3105,3105,556
|
|
20230801,112200,398919620,3105,3115,3115,3105,594
|
|
20230801,112100,397074735,3120,3120,3120,3120,0
|
|
20230801,112000,397074735,3120,3120,3120,3120,0
|
|
20230801,111900,397074735,3120,3120,3120,3120,3
|
|
20230801,111800,397065375,3110,3120,3120,3110,101
|
|
20230801,111700,396750265,3120,3110,3120,3110,7
|
|
20230801,111600,396728445,3120,3120,3120,3120,0
|
|
20230801,111500,396728445,3120,3110,3120,3110,404
|
|
20230801,111400,395471995,3120,3120,3120,3120,27
|
|
20230801,111300,395387755,3120,3120,3120,3120,0
|
|
20230801,111200,395387755,3120,3120,3120,3120,0
|
|
20230801,111100,395387755,3120,3115,3120,3110,249
|
|
20230801,111000,394612790,3120,3120,3120,3120,32
|
|
20230801,110900,394512950,3110,3110,3110,3110,0
|
|
20230801,110800,394512950,3110,3110,3110,3110,0
|
|
20230801,110700,394512950,3110,3110,3110,3110,0
|
|
20230801,110600,394512950,3110,3110,3110,3110,40
|
|
20230801,110500,394388550,3115,3110,3115,3110,141
|
|
20230801,110400,393950035,3110,3110,3110,3110,3
|
|
20230801,110300,393940705,3110,3110,3110,3110,171
|
|
20230801,110200,393408895,3110,3110,3110,3110,2
|
|
20230801,110100,393402675,3110,3110,3110,3110,9
|
|
20230801,110000,393374685,3105,3105,3105,3105,500
|
|
20230801,105900,391822185,3110,3110,3110,3105,181
|
|
20230801,105800,391259585,3120,3120,3120,3120,0
|
|
20230801,105700,391259585,3120,3120,3120,3120,1
|
|
20230801,105600,391256465,3120,3120,3120,3120,100
|
|
20230801,105500,390944465,3120,3120,3120,3120,0
|
|
20230801,105400,390944465,3120,3120,3120,3120,200
|
|
20230801,105300,390320465,3100,3120,3120,3100,5000
|
|
20230801,105200,374796915,3120,3120,3120,3120,0
|
|
20230801,105100,374796915,3120,3120,3120,3120,580
|
|
20230801,105000,372987315,3120,3120,3120,3120,6
|
|
20230801,104900,372968595,3120,3125,3125,3120,159
|
|
20230801,104800,372472495,3125,3125,3125,3125,0
|
|
20230801,104700,372472495,3125,3125,3125,3125,0
|
|
20230801,104600,372472495,3125,3125,3125,3125,0
|
|
20230801,104500,372472495,3125,3125,3125,3125,0
|
|
20230801,104400,372472495,3125,3120,3125,3120,1640
|
|
20230801,104300,367347695,3120,3120,3120,3120,25
|
|
20230801,104200,367269695,3120,3125,3125,3120,306
|
|
20230801,104100,366314970,3125,3120,3125,3120,402
|
|
20230801,104000,365060720,3120,3125,3125,3120,809
|
|
20230801,103900,362532640,3125,3125,3125,3125,0
|
|
20230801,103800,362532640,3125,3125,3125,3125,0
|
|
20230801,103700,362532640,3125,3125,3125,3125,0
|
|
20230801,103600,362532640,3125,3125,3125,3125,0
|
|
20230801,103500,362532640,3125,3125,3125,3125,10
|
|
20230801,103400,362501390,3110,3110,3110,3110,0
|
|
20230801,103300,362501390,3110,3110,3110,3110,0
|
|
20230801,103200,362501390,3110,3110,3110,3110,0
|
|
20230801,103100,362501390,3110,3110,3110,3110,0
|
|
20230801,103000,362501390,3110,3110,3110,3110,31
|
|
20230801,102900,362404980,3130,3130,3130,3130,2
|
|
20230801,102800,362398720,3120,3120,3120,3120,3583
|
|
20230801,102700,351219760,3120,3120,3120,3120,20
|
|
20230801,102600,351157360,3120,3120,3120,3120,725
|
|
20230801,102500,348895360,3115,3110,3115,3110,4796
|
|
20230801,102400,333969660,3110,3110,3110,3110,1
|
|
20230801,102300,333966550,3110,3110,3110,3110,917
|
|
20230801,102200,331114680,3105,3105,3105,3105,237
|
|
20230801,102100,330378795,3105,3105,3105,3105,1000
|
|
20230801,102000,327273795,3110,3110,3110,3110,114
|
|
20230801,101900,326919255,3105,3105,3105,3105,756
|
|
20230801,101800,324571875,3100,3100,3100,3100,515
|
|
20230801,101700,322975375,3105,3105,3105,3105,17
|
|
20230801,101600,322922590,3105,3105,3105,3105,250
|
|
20230801,101500,322146340,3105,3100,3105,3100,3071
|
|
20230801,101400,312626090,3105,3105,3105,3100,213
|
|
20230801,101300,311965475,3105,3100,3105,3100,254
|
|
20230801,101200,311177875,3100,3100,3100,3100,10
|
|
20230801,101100,311146875,3100,3105,3105,3100,167
|
|
20230801,101000,310629030,3105,3105,3110,3105,4034
|
|
20230801,100900,298103310,3110,3105,3110,3100,223
|
|
20230801,100800,297410760,3105,3110,3110,3105,604
|
|
20230801,100700,295535290,3110,3110,3110,3110,10
|
|
20230801,100600,295504190,3110,3110,3110,3110,169
|
|
20230801,100500,294978600,3110,3110,3110,3110,126
|
|
20230801,100400,294586740,3110,3110,3110,3110,242
|
|
20230801,100300,293834120,3110,3110,3110,3110,0
|
|
20230801,100200,293834120,3110,3110,3110,3110,10
|
|
20230801,100100,293803020,3105,3105,3105,3105,0
|
|
20230801,100000,293803020,3105,3115,3115,3105,58
|
|
20230801,095900,293622500,3100,3110,3110,3100,400
|
|
20230801,095800,292381180,3120,3120,3120,3120,60
|
|
20230801,095700,292193980,3120,3110,3120,3110,991
|
|
20230801,095600,289102780,3120,3120,3120,3120,0
|
|
20230801,095500,289102780,3120,3120,3120,3120,36
|
|
20230801,095400,288990460,3100,3120,3120,3100,24116
|
|
20230801,095300,214203795,3125,3120,3125,3120,650
|
|
20230801,095200,212172550,3120,3120,3120,3120,51
|
|
20230801,095100,212013430,3120,3120,3120,3120,470
|
|
20230801,095000,210547030,3120,3120,3120,3120,30
|
|
20230801,094900,210453430,3125,3125,3125,3125,0
|
|
20230801,094800,210453430,3125,3125,3125,3125,1
|
|
20230801,094700,210450305,3100,3120,3120,3100,10583
|
|
20230801,094600,177618860,3135,3135,3135,3135,15
|
|
20230801,094500,177571835,3115,3115,3135,3115,33
|
|
20230801,094400,177468440,3115,3130,3130,3115,594
|
|
20230801,094300,175616165,3130,3130,3135,3130,1209
|
|
20230801,094200,171831975,3135,3135,3135,3135,42
|
|
20230801,094100,171700305,3130,3135,3135,3130,1732
|
|
20230801,094000,166278990,3130,3130,3130,3130,227
|
|
20230801,093900,165568480,3130,3130,3130,3130,31
|
|
20230801,093800,165471450,3130,3130,3130,3130,13
|
|
20230801,093700,165430760,3120,3120,3120,3120,1508
|
|
20230801,093600,160725800,3120,3120,3120,3120,170
|
|
20230801,093500,160195400,3120,3115,3120,3115,42
|
|
20230801,093400,160064415,3115,3120,3120,3115,816
|
|
20230801,093300,157518575,3130,3120,3130,3120,150
|
|
20230801,093200,157050075,3130,3130,3130,3130,5
|
|
20230801,093100,157034425,3130,3135,3135,3130,3493
|
|
20230801,093000,146101185,3135,3135,3135,3130,1854
|
|
20230801,092900,140296580,3140,3140,3140,3140,0
|
|
20230801,092800,140296580,3140,3145,3145,3140,5007
|
|
20230801,092700,124574590,3140,3135,3145,3135,4001
|
|
20230801,092600,112011635,3140,3125,3140,3125,102
|
|
20230801,092500,111691385,3140,3145,3145,3140,876
|
|
20230801,092400,108938495,3145,3135,3145,3135,1613
|
|
20230801,092300,103876070,3135,3125,3135,3125,951
|
|
20230801,092200,100899485,3125,3125,3125,3125,593
|
|
20230801,092100,99046360,3130,3115,3130,3115,2089
|
|
20230801,092000,92524680,3120,3105,3120,3105,2165
|
|
20230801,091900,85802065,3115,3105,3115,3105,17
|
|
20230801,091800,85749210,3105,3105,3105,3105,3
|
|
20230801,091700,85739895,3105,3105,3105,3105,0
|
|
20230801,091600,85739895,3105,3105,3105,3100,4693
|
|
20230801,091500,71170315,3105,3105,3105,3105,124
|
|
20230801,091400,70785295,3100,3100,3100,3100,0
|
|
20230801,091300,70785295,3100,3100,3100,3100,417
|
|
20230801,091200,69492595,3120,3120,3120,3120,3
|
|
20230801,091100,69483235,3120,3115,3120,3115,38
|
|
20230801,091000,69364860,3115,3110,3120,3110,3109
|
|
20230801,090900,59695320,3110,3100,3110,3100,1660
|
|
20230801,090800,54546460,3100,3085,3100,3085,1076
|
|
20230801,090700,51226150,3065,3070,3085,3065,911
|
|
20230801,090600,48433655,3070,3080,3080,3070,131
|
|
20230801,090500,48031465,3085,3070,3085,3070,1069
|
|
20230801,090400,44747685,3070,3070,3070,3040,8524
|
|
20230801,090300,18681175,3070,3075,3075,3065,2512
|
|
20230801,090200,10972850,3075,3095,3095,3075,1103
|
|
20230801,090100,7575700,3095,3110,3110,3095,809
|
|
20230801,090000,5065965,3110,3105,3110,3105,1610
|