642 lines
33 KiB
CSV
642 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,193900,495204310,10910,10910,10910,10910,1000
|
|
20230801,193800,495204310,10910,10910,10910,10910,0
|
|
20230801,193700,495204310,10910,10910,10910,10910,0
|
|
20230801,193600,495204310,10910,10910,10910,10910,0
|
|
20230801,193500,495204310,10910,10910,10910,10910,0
|
|
20230801,193400,495204310,10910,10910,10910,10910,0
|
|
20230801,193300,495204310,10910,10910,10910,10910,0
|
|
20230801,193200,495204310,10910,10910,10910,10910,0
|
|
20230801,193100,495204310,10910,10910,10910,10910,0
|
|
20230801,193000,495204310,10910,10910,10910,10910,0
|
|
20230801,192900,495204310,10910,10910,10910,10910,0
|
|
20230801,192800,495204310,10910,10910,10910,10910,0
|
|
20230801,192700,495204310,10910,10910,10910,10910,0
|
|
20230801,192600,495204310,10910,10910,10910,10910,0
|
|
20230801,192500,495204310,10910,10910,10910,10910,0
|
|
20230801,192400,495204310,10910,10910,10910,10910,0
|
|
20230801,192300,495204310,10910,10910,10910,10910,0
|
|
20230801,192200,495204310,10910,10910,10910,10910,0
|
|
20230801,192100,495204310,10910,10910,10910,10910,0
|
|
20230801,192000,495204310,10910,10910,10910,10910,0
|
|
20230801,191900,495204310,10910,10910,10910,10910,0
|
|
20230801,191800,495204310,10910,10910,10910,10910,0
|
|
20230801,191700,495204310,10910,10910,10910,10910,0
|
|
20230801,191600,495204310,10910,10910,10910,10910,0
|
|
20230801,191500,495204310,10910,10910,10910,10910,0
|
|
20230801,191400,495204310,10910,10910,10910,10910,0
|
|
20230801,191300,495204310,10910,10910,10910,10910,0
|
|
20230801,191200,495204310,10910,10910,10910,10910,0
|
|
20230801,191100,495204310,10910,10910,10910,10910,0
|
|
20230801,191000,495204310,10910,10910,10910,10910,0
|
|
20230801,190900,495204310,10910,10910,10910,10910,1000
|
|
20230801,190800,495204310,10910,10910,10910,10910,0
|
|
20230801,190700,495204310,10910,10910,10910,10910,0
|
|
20230801,190600,495204310,10910,10910,10910,10910,0
|
|
20230801,190500,495204310,10910,10910,10910,10910,0
|
|
20230801,190400,495204310,10910,10910,10910,10910,0
|
|
20230801,190300,495204310,10910,10910,10910,10910,0
|
|
20230801,190200,495204310,10910,10910,10910,10910,0
|
|
20230801,190100,495204310,10910,10910,10910,10910,0
|
|
20230801,190000,495204310,10910,10910,10910,10910,0
|
|
20230801,185900,495204310,10910,10910,10910,10910,0
|
|
20230801,185800,495204310,10910,10910,10910,10910,0
|
|
20230801,185700,495204310,10910,10910,10910,10910,0
|
|
20230801,185600,495204310,10910,10910,10910,10910,0
|
|
20230801,185500,495204310,10910,10910,10910,10910,0
|
|
20230801,185400,495204310,10910,10910,10910,10910,0
|
|
20230801,185300,495204310,10910,10910,10910,10910,0
|
|
20230801,185200,495204310,10910,10910,10910,10910,0
|
|
20230801,185100,495204310,10910,10910,10910,10910,0
|
|
20230801,185000,495204310,10910,10910,10910,10910,0
|
|
20230801,184900,495204310,10910,10910,10910,10910,0
|
|
20230801,184800,495204310,10910,10910,10910,10910,0
|
|
20230801,184700,495204310,10910,10910,10910,10910,0
|
|
20230801,184600,495204310,10910,10910,10910,10910,0
|
|
20230801,184500,495204310,10910,10910,10910,10910,0
|
|
20230801,184400,495204310,10910,10910,10910,10910,0
|
|
20230801,184300,495204310,10910,10910,10910,10910,0
|
|
20230801,184200,495204310,10910,10910,10910,10910,0
|
|
20230801,184100,495204310,10910,10910,10910,10910,0
|
|
20230801,184000,495204310,10910,10910,10910,10910,0
|
|
20230801,183900,495204310,10910,10910,10910,10910,1000
|
|
20230801,183800,495204310,10910,10910,10910,10910,0
|
|
20230801,183700,495204310,10910,10910,10910,10910,0
|
|
20230801,183600,495204310,10910,10910,10910,10910,0
|
|
20230801,183500,495204310,10910,10910,10910,10910,0
|
|
20230801,183400,495204310,10910,10910,10910,10910,0
|
|
20230801,183300,495204310,10910,10910,10910,10910,0
|
|
20230801,183200,495204310,10910,10910,10910,10910,0
|
|
20230801,183100,495204310,10910,10910,10910,10910,0
|
|
20230801,183000,495204310,10910,10910,10910,10910,0
|
|
20230801,182900,495204310,10910,10910,10910,10910,0
|
|
20230801,182800,495204310,10910,10910,10910,10910,0
|
|
20230801,182700,495204310,10910,10910,10910,10910,0
|
|
20230801,182600,495204310,10910,10910,10910,10910,0
|
|
20230801,182500,495204310,10910,10910,10910,10910,0
|
|
20230801,182400,495204310,10910,10910,10910,10910,0
|
|
20230801,182300,495204310,10910,10910,10910,10910,0
|
|
20230801,182200,495204310,10910,10910,10910,10910,0
|
|
20230801,182100,495204310,10910,10910,10910,10910,0
|
|
20230801,182000,495204310,10910,10910,10910,10910,0
|
|
20230801,181900,495204310,10910,10910,10910,10910,0
|
|
20230801,181800,495204310,10910,10910,10910,10910,0
|
|
20230801,181700,495204310,10910,10910,10910,10910,0
|
|
20230801,181600,495204310,10910,10910,10910,10910,0
|
|
20230801,181500,495204310,10910,10910,10910,10910,0
|
|
20230801,181400,495204310,10910,10910,10910,10910,0
|
|
20230801,181300,495204310,10910,10910,10910,10910,0
|
|
20230801,181200,495204310,10910,10910,10910,10910,0
|
|
20230801,181100,495204310,10910,10910,10910,10910,0
|
|
20230801,181000,495204310,10910,10910,10910,10910,0
|
|
20230801,180900,495204310,10910,10910,10910,10910,1000
|
|
20230801,180800,495204310,10910,10910,10910,10910,0
|
|
20230801,180700,495204310,10910,10910,10910,10910,0
|
|
20230801,180600,495204310,10910,10910,10910,10910,0
|
|
20230801,180500,495204310,10910,10910,10910,10910,0
|
|
20230801,180400,495204310,10910,10910,10910,10910,0
|
|
20230801,180300,495204310,10910,10910,10910,10910,0
|
|
20230801,180200,495204310,10910,10910,10910,10910,0
|
|
20230801,180100,495204310,10910,10910,10910,10910,0
|
|
20230801,180000,495204310,10910,10910,10910,10910,0
|
|
20230801,175900,495204310,10910,10910,10910,10910,0
|
|
20230801,175800,495204310,10910,10910,10910,10910,0
|
|
20230801,175700,495204310,10910,10910,10910,10910,0
|
|
20230801,175600,495204310,10910,10910,10910,10910,0
|
|
20230801,175500,495204310,10910,10910,10910,10910,0
|
|
20230801,175400,495204310,10910,10910,10910,10910,0
|
|
20230801,175300,495204310,10910,10910,10910,10910,0
|
|
20230801,175200,495204310,10910,10910,10910,10910,0
|
|
20230801,175100,495204310,10910,10910,10910,10910,0
|
|
20230801,175000,495204310,10910,10910,10910,10910,0
|
|
20230801,174900,495204310,10910,10910,10910,10910,0
|
|
20230801,174800,495204310,10910,10910,10910,10910,0
|
|
20230801,174700,495204310,10910,10910,10910,10910,0
|
|
20230801,174600,495204310,10910,10910,10910,10910,0
|
|
20230801,174500,495204310,10910,10910,10910,10910,0
|
|
20230801,174400,495204310,10910,10910,10910,10910,0
|
|
20230801,174300,495204310,10910,10910,10910,10910,0
|
|
20230801,174200,495204310,10910,10910,10910,10910,0
|
|
20230801,174100,495204310,10910,10910,10910,10910,0
|
|
20230801,174000,495204310,10910,10910,10910,10910,0
|
|
20230801,173900,495204310,10910,10910,10910,10910,1000
|
|
20230801,173800,495204310,10910,10910,10910,10910,0
|
|
20230801,173700,495204310,10910,10910,10910,10910,0
|
|
20230801,173600,495204310,10910,10910,10910,10910,0
|
|
20230801,173500,495204310,10910,10910,10910,10910,0
|
|
20230801,173400,495204310,10910,10910,10910,10910,0
|
|
20230801,173300,495204310,10910,10910,10910,10910,0
|
|
20230801,173200,495204310,10910,10910,10910,10910,0
|
|
20230801,173100,495204310,10910,10910,10910,10910,0
|
|
20230801,173000,495204310,10910,10910,10910,10910,0
|
|
20230801,172900,495204310,10910,10910,10910,10910,0
|
|
20230801,172800,495204310,10910,10910,10910,10910,0
|
|
20230801,172700,495204310,10910,10910,10910,10910,0
|
|
20230801,172600,495204310,10910,10910,10910,10910,0
|
|
20230801,172500,495204310,10910,10910,10910,10910,0
|
|
20230801,172400,495204310,10910,10910,10910,10910,0
|
|
20230801,172300,495204310,10910,10910,10910,10910,0
|
|
20230801,172200,495204310,10910,10910,10910,10910,0
|
|
20230801,172100,495204310,10910,10910,10910,10910,0
|
|
20230801,172000,495204310,10910,10910,10910,10910,0
|
|
20230801,171900,495204310,10910,10910,10910,10910,0
|
|
20230801,171800,495204310,10910,10910,10910,10910,0
|
|
20230801,171700,495204310,10910,10910,10910,10910,0
|
|
20230801,171600,495204310,10910,10910,10910,10910,0
|
|
20230801,171500,495204310,10910,10910,10910,10910,0
|
|
20230801,171400,495204310,10910,10910,10910,10910,0
|
|
20230801,171300,495204310,10910,10910,10910,10910,0
|
|
20230801,171200,495204310,10910,10910,10910,10910,0
|
|
20230801,171100,495204310,10910,10910,10910,10910,0
|
|
20230801,171000,495204310,10910,10910,10910,10910,0
|
|
20230801,170900,495204310,10910,10910,10910,10910,1000
|
|
20230801,170800,495204310,10910,10910,10910,10910,0
|
|
20230801,170700,495204310,10910,10910,10910,10910,0
|
|
20230801,170600,495204310,10910,10910,10910,10910,0
|
|
20230801,170500,495204310,10910,10910,10910,10910,0
|
|
20230801,170400,495204310,10910,10910,10910,10910,0
|
|
20230801,170300,495204310,10910,10910,10910,10910,0
|
|
20230801,170200,495204310,10910,10910,10910,10910,0
|
|
20230801,170100,495204310,10910,10910,10910,10910,0
|
|
20230801,170000,495204310,10910,10910,10910,10910,0
|
|
20230801,165900,495204310,10910,10910,10910,10910,0
|
|
20230801,165800,495204310,10910,10910,10910,10910,0
|
|
20230801,165700,495204310,10910,10910,10910,10910,0
|
|
20230801,165600,495204310,10910,10910,10910,10910,0
|
|
20230801,165500,495204310,10910,10910,10910,10910,0
|
|
20230801,165400,495204310,10910,10910,10910,10910,0
|
|
20230801,165300,495204310,10910,10910,10910,10910,0
|
|
20230801,165200,495204310,10910,10910,10910,10910,0
|
|
20230801,165100,495204310,10910,10910,10910,10910,0
|
|
20230801,165000,495204310,10910,10910,10910,10910,0
|
|
20230801,164900,495204310,10910,10910,10910,10910,0
|
|
20230801,164800,495204310,10910,10910,10910,10910,0
|
|
20230801,164700,495204310,10910,10910,10910,10910,0
|
|
20230801,164600,495204310,10910,10910,10910,10910,0
|
|
20230801,164500,495204310,10910,10910,10910,10910,0
|
|
20230801,164400,495204310,10910,10910,10910,10910,0
|
|
20230801,164300,495204310,10910,10910,10910,10910,0
|
|
20230801,164200,495204310,10910,10910,10910,10910,0
|
|
20230801,164100,495204310,10910,10910,10910,10910,0
|
|
20230801,164000,495204310,10910,10910,10910,10910,0
|
|
20230801,163900,495204310,10910,10910,10910,10910,1000
|
|
20230801,163800,495204310,10910,10910,10910,10910,0
|
|
20230801,163700,495204310,10910,10910,10910,10910,0
|
|
20230801,163600,495204310,10910,10910,10910,10910,0
|
|
20230801,163500,495204310,10910,10910,10910,10910,0
|
|
20230801,163400,495204310,10910,10910,10910,10910,0
|
|
20230801,163300,495204310,10910,10910,10910,10910,0
|
|
20230801,163200,495204310,10910,10910,10910,10910,0
|
|
20230801,163100,495204310,10910,10910,10910,10910,0
|
|
20230801,163000,495204310,10910,10910,10910,10910,0
|
|
20230801,162900,495204310,10910,10910,10910,10910,0
|
|
20230801,162800,495204310,10910,10910,10910,10910,0
|
|
20230801,162700,495204310,10910,10910,10910,10910,0
|
|
20230801,162600,495204310,10910,10910,10910,10910,0
|
|
20230801,162500,495204310,10910,10910,10910,10910,0
|
|
20230801,162400,495204310,10910,10910,10910,10910,0
|
|
20230801,162300,495204310,10910,10910,10910,10910,0
|
|
20230801,162200,495204310,10910,10910,10910,10910,0
|
|
20230801,162100,495204310,10910,10910,10910,10910,0
|
|
20230801,162000,495204310,10910,10910,10910,10910,0
|
|
20230801,161900,495204310,10910,10910,10910,10910,0
|
|
20230801,161800,495204310,10910,10910,10910,10910,0
|
|
20230801,161700,495204310,10910,10910,10910,10910,0
|
|
20230801,161600,495204310,10910,10910,10910,10910,0
|
|
20230801,161500,495204310,10910,10910,10910,10910,0
|
|
20230801,161400,495204310,10910,10910,10910,10910,0
|
|
20230801,161300,495204310,10910,10910,10910,10910,0
|
|
20230801,161200,495204310,10910,10910,10910,10910,0
|
|
20230801,161100,495204310,10910,10910,10910,10910,0
|
|
20230801,161000,495204310,10910,10910,10910,10910,0
|
|
20230801,160900,495204310,10910,10910,10910,10910,1000
|
|
20230801,160800,495204310,10910,10910,10910,10910,0
|
|
20230801,160700,495204310,10910,10910,10910,10910,0
|
|
20230801,160600,495204310,10910,10910,10910,10910,0
|
|
20230801,160500,495204310,10910,10910,10910,10910,0
|
|
20230801,160400,495204310,10910,10910,10910,10910,0
|
|
20230801,160300,495204310,10910,10910,10910,10910,0
|
|
20230801,160200,495204310,10910,10910,10910,10910,0
|
|
20230801,160100,495204310,10910,10910,10910,10910,0
|
|
20230801,160000,495204310,10910,10910,10910,10910,0
|
|
20230801,155900,495204310,10910,10910,10910,10910,0
|
|
20230801,155800,495204310,10910,10910,10910,10910,0
|
|
20230801,155700,495204310,10910,10910,10910,10910,0
|
|
20230801,155600,495204310,10910,10910,10910,10910,0
|
|
20230801,155500,495204310,10910,10910,10910,10910,0
|
|
20230801,155400,495204310,10910,10910,10910,10910,0
|
|
20230801,155300,495204310,10910,10910,10910,10910,0
|
|
20230801,155200,495204310,10910,10910,10910,10910,0
|
|
20230801,155100,495204310,10910,10910,10910,10910,0
|
|
20230801,155000,495204310,10910,10910,10910,10910,0
|
|
20230801,154900,495204310,10910,10910,10910,10910,0
|
|
20230801,154800,495204310,10910,10910,10910,10910,0
|
|
20230801,154700,495204310,10910,10910,10910,10910,0
|
|
20230801,154600,495204310,10910,10910,10910,10910,0
|
|
20230801,154500,495204310,10910,10910,10910,10910,0
|
|
20230801,154400,495204310,10910,10910,10910,10910,0
|
|
20230801,154300,495204310,10910,10910,10910,10910,0
|
|
20230801,154200,495204310,10910,10910,10910,10910,0
|
|
20230801,154100,495204310,10910,10910,10910,10910,0
|
|
20230801,154000,495204310,10910,10910,10910,10910,0
|
|
20230801,153900,495204310,10910,10910,10910,10910,1000
|
|
20230801,153800,495204310,10910,10910,10910,10910,0
|
|
20230801,153700,495204310,10910,10910,10910,10910,0
|
|
20230801,153600,495204310,10910,10910,10910,10910,0
|
|
20230801,153500,495204310,10910,10910,10910,10910,0
|
|
20230801,153400,495204310,10910,10910,10910,10910,0
|
|
20230801,153300,495204310,10910,10910,10910,10910,0
|
|
20230801,153200,495204310,10910,10910,10910,10910,0
|
|
20230801,153100,495204310,10910,10910,10910,10910,0
|
|
20230801,153000,495204310,10910,10910,10910,10910,1000
|
|
20230801,152900,484294310,10910,10910,10910,10910,0
|
|
20230801,152800,484294310,10910,10910,10910,10910,0
|
|
20230801,152700,484294310,10910,10910,10910,10910,0
|
|
20230801,152600,484294310,10910,10910,10910,10910,0
|
|
20230801,152500,484294310,10910,10910,10910,10910,0
|
|
20230801,152400,484294310,10910,10910,10910,10910,0
|
|
20230801,152300,484294310,10910,10910,10910,10910,0
|
|
20230801,152200,484294310,10910,10910,10910,10910,0
|
|
20230801,152100,484294310,10910,10910,10910,10910,0
|
|
20230801,152000,484294310,10910,10910,10910,10910,0
|
|
20230801,151900,484294310,10910,10860,10910,10860,268
|
|
20230801,151800,481370930,10910,10910,10910,10910,0
|
|
20230801,151700,481370930,10910,10910,10910,10910,10
|
|
20230801,151600,481261830,10890,10890,10890,10890,393
|
|
20230801,151500,476982060,10890,10880,10890,10880,358
|
|
20230801,151400,473083940,10870,10870,10870,10870,25
|
|
20230801,151300,472812190,10870,10870,10870,10870,12
|
|
20230801,151200,472681750,10860,10860,10860,10860,10
|
|
20230801,151100,472573150,10870,10870,10870,10870,0
|
|
20230801,151000,472573150,10870,10870,10870,10870,23
|
|
20230801,150900,472323140,10870,10870,10870,10870,0
|
|
20230801,150800,472323140,10870,10870,10870,10870,0
|
|
20230801,150700,472323140,10870,10870,10870,10870,0
|
|
20230801,150600,472323140,10870,10870,10870,10870,18
|
|
20230801,150500,472127480,10870,10870,10870,10860,97
|
|
20230801,150400,471073990,10870,10870,10870,10870,10
|
|
20230801,150300,470965290,10870,10870,10870,10870,0
|
|
20230801,150200,470965290,10870,10870,10870,10870,0
|
|
20230801,150100,470965290,10870,10870,10870,10870,0
|
|
20230801,150000,470965290,10870,10860,10870,10860,26
|
|
20230801,145900,470682710,10870,10860,10870,10860,467
|
|
20230801,145800,465610890,10870,10870,10870,10860,22
|
|
20230801,145700,465371760,10870,10870,10870,10870,16
|
|
20230801,145600,465197840,10870,10870,10870,10870,2
|
|
20230801,145500,465176100,10860,10860,10860,10860,0
|
|
20230801,145400,465176100,10860,10860,10860,10860,110
|
|
20230801,145300,463981500,10860,10860,10860,10860,0
|
|
20230801,145200,463981500,10860,10860,10860,10860,0
|
|
20230801,145100,463981500,10860,10860,10860,10860,0
|
|
20230801,145000,463981500,10860,10860,10860,10860,1
|
|
20230801,144900,463970640,10860,10860,10860,10860,0
|
|
20230801,144800,463970640,10860,10850,10860,10850,50
|
|
20230801,144700,463427690,10840,10840,10840,10840,1848
|
|
20230801,144600,443395370,10840,10840,10840,10840,5
|
|
20230801,144500,443341170,10800,10800,10800,10800,8
|
|
20230801,144400,443254770,10830,10830,10830,10830,10
|
|
20230801,144300,443146470,10800,10820,10820,10800,637
|
|
20230801,144200,436266640,10840,10840,10840,10840,0
|
|
20230801,144100,436266640,10840,10840,10840,10840,0
|
|
20230801,144000,436266640,10840,10840,10840,10840,0
|
|
20230801,143900,436266640,10840,10840,10840,10840,0
|
|
20230801,143800,436266640,10840,10840,10840,10840,0
|
|
20230801,143700,436266640,10840,10840,10840,10840,10
|
|
20230801,143600,436158240,10830,10830,10830,10830,0
|
|
20230801,143500,436158240,10830,10830,10830,10830,0
|
|
20230801,143400,436158240,10830,10820,10830,10820,390
|
|
20230801,143300,431935240,10820,10820,10820,10820,0
|
|
20230801,143200,431935240,10820,10820,10820,10820,0
|
|
20230801,143100,431935240,10820,10820,10820,10820,0
|
|
20230801,143000,431935240,10820,10820,10820,10820,0
|
|
20230801,142900,431935240,10820,10820,10820,10820,0
|
|
20230801,142800,431935240,10820,10820,10820,10820,0
|
|
20230801,142700,431935240,10820,10820,10820,10820,0
|
|
20230801,142600,431935240,10820,10820,10820,10820,589
|
|
20230801,142500,425562260,10820,10820,10820,10820,0
|
|
20230801,142400,425562260,10820,10820,10820,10820,0
|
|
20230801,142300,425562260,10820,10820,10820,10820,0
|
|
20230801,142200,425562260,10820,10820,10820,10820,8
|
|
20230801,142100,425475700,10820,10820,10820,10820,0
|
|
20230801,142000,425475700,10820,10820,10820,10820,1
|
|
20230801,141900,425464880,10790,10790,10790,10790,162
|
|
20230801,141800,423716900,10780,10780,10780,10780,87
|
|
20230801,141700,422779040,10780,10780,10780,10780,0
|
|
20230801,141600,422779040,10780,10780,10780,10780,0
|
|
20230801,141500,422779040,10780,10780,10780,10780,0
|
|
20230801,141400,422779040,10780,10780,10780,10780,0
|
|
20230801,141300,422779040,10780,10780,10780,10780,80
|
|
20230801,141200,421916640,10780,10780,10780,10780,0
|
|
20230801,141100,421916640,10780,10780,10780,10780,0
|
|
20230801,141000,421916640,10780,10770,10780,10770,92
|
|
20230801,140900,420925080,10780,10750,10780,10750,96
|
|
20230801,140800,419890230,10740,10740,10740,10740,0
|
|
20230801,140700,419890230,10740,10740,10740,10740,0
|
|
20230801,140600,419890230,10740,10740,10740,10740,150
|
|
20230801,140500,418279230,10740,10700,10740,10700,3
|
|
20230801,140400,418247090,10700,10700,10700,10700,20
|
|
20230801,140300,418033090,10700,10700,10700,10700,206
|
|
20230801,140200,415828890,10700,10680,10700,10650,499
|
|
20230801,140100,410494780,10690,10690,10690,10690,1
|
|
20230801,140000,410484090,10700,10700,10700,10700,0
|
|
20230801,135900,410484090,10700,10700,10700,10700,1
|
|
20230801,135800,410473390,10700,10700,10700,10700,0
|
|
20230801,135700,410473390,10700,10700,10700,10700,0
|
|
20230801,135600,410473390,10700,10700,10700,10700,0
|
|
20230801,135500,410473390,10700,10700,10700,10700,0
|
|
20230801,135400,410473390,10700,10640,10700,10620,1001
|
|
20230801,135300,399839830,10630,10680,10680,10630,230
|
|
20230801,135200,397389180,10620,10640,10640,10620,1649
|
|
20230801,135100,379868660,10640,10640,10640,10640,0
|
|
20230801,135000,379868660,10640,10640,10640,10640,0
|
|
20230801,134900,379868660,10640,10640,10640,10640,0
|
|
20230801,134800,379868660,10640,10640,10640,10640,100
|
|
20230801,134700,378804660,10640,10640,10640,10640,203
|
|
20230801,134600,376644740,10640,10640,10640,10640,0
|
|
20230801,134500,376644740,10640,10640,10640,10640,0
|
|
20230801,134400,376644740,10640,10670,10710,10640,1829
|
|
20230801,134300,357132680,10680,10690,10740,10680,520
|
|
20230801,134200,351578460,10690,10690,10690,10690,5
|
|
20230801,134100,351525010,10700,10700,10700,10700,36
|
|
20230801,134000,351139810,10740,10740,10740,10740,676
|
|
20230801,133900,343879570,10740,10700,10740,10700,187
|
|
20230801,133800,341876230,10750,10750,10750,10750,0
|
|
20230801,133700,341876230,10750,10750,10750,10750,0
|
|
20230801,133600,341876230,10750,10750,10750,10750,1
|
|
20230801,133500,341865480,10700,10700,10700,10700,0
|
|
20230801,133400,341865480,10700,10700,10700,10700,0
|
|
20230801,133300,341865480,10700,10700,10700,10700,125
|
|
20230801,133200,340527980,10700,10700,10700,10700,28
|
|
20230801,133100,340228380,10740,10740,10740,10740,210
|
|
20230801,133000,337972980,10700,10700,10700,10700,0
|
|
20230801,132900,337972980,10700,10700,10700,10700,0
|
|
20230801,132800,337972980,10700,10700,10700,10700,1266
|
|
20230801,132700,324426780,10700,10700,10700,10700,149
|
|
20230801,132600,322832480,10700,10700,10700,10700,0
|
|
20230801,132500,322832480,10700,10700,10700,10700,0
|
|
20230801,132400,322832480,10700,10700,10700,10700,814
|
|
20230801,132300,314122680,10750,10750,10750,10750,0
|
|
20230801,132200,314122680,10750,10750,10750,10750,9
|
|
20230801,132100,314025930,10700,10710,10710,10680,4976
|
|
20230801,132000,260783690,10710,10730,10730,10710,804
|
|
20230801,131900,252166170,10740,10770,10770,10740,55
|
|
20230801,131800,251575380,10750,10750,10750,10750,493
|
|
20230801,131700,246275630,10750,10750,10750,10750,0
|
|
20230801,131600,246275630,10750,10750,10750,10750,0
|
|
20230801,131500,246275630,10750,10750,10750,10750,147
|
|
20230801,131400,244695380,10750,10780,10780,10750,1102
|
|
20230801,131300,232845790,10780,10800,10800,10780,572
|
|
20230801,131200,226672870,10800,10800,10800,10800,0
|
|
20230801,131100,226672870,10800,10790,10800,10790,11
|
|
20230801,131000,226554080,10830,10830,10830,10830,0
|
|
20230801,130900,226554080,10830,10780,10830,10770,713
|
|
20230801,130800,218870500,10790,10790,10790,10790,0
|
|
20230801,130700,218870500,10790,10820,10820,10790,1911
|
|
20230801,130600,198217750,10830,10830,10830,10830,0
|
|
20230801,130500,198217750,10830,10830,10830,10830,52
|
|
20230801,130400,197654590,10830,10830,10830,10830,0
|
|
20230801,130300,197654590,10830,10830,10830,10830,0
|
|
20230801,130200,197654590,10830,10830,10830,10830,55
|
|
20230801,130100,197058940,10880,10880,10880,10880,0
|
|
20230801,130000,197058940,10880,10880,10880,10880,0
|
|
20230801,125900,197058940,10880,10880,10880,10880,0
|
|
20230801,125800,197058940,10880,10880,10880,10880,23
|
|
20230801,125700,196808700,10880,10880,10880,10880,4
|
|
20230801,125600,196765180,10830,10830,10830,10830,66
|
|
20230801,125500,196050400,10850,10850,10850,10850,0
|
|
20230801,125400,196050400,10850,10850,10850,10850,4
|
|
20230801,125300,196007000,10880,10880,10880,10880,4
|
|
20230801,125200,195963480,10830,10830,10830,10830,0
|
|
20230801,125100,195963480,10830,10830,10830,10830,0
|
|
20230801,125000,195963480,10830,10830,10830,10830,81
|
|
20230801,124900,195086250,10840,10840,10840,10840,0
|
|
20230801,124800,195086250,10840,10840,10840,10840,0
|
|
20230801,124700,195086250,10840,10840,10840,10840,0
|
|
20230801,124600,195086250,10840,10840,10840,10840,0
|
|
20230801,124500,195086250,10840,10840,10840,10840,0
|
|
20230801,124400,195086250,10840,10840,10840,10840,0
|
|
20230801,124300,195086250,10840,10840,10840,10840,20
|
|
20230801,124200,194869450,10840,10840,10840,10840,0
|
|
20230801,124100,194869450,10840,10840,10840,10840,0
|
|
20230801,124000,194869450,10840,10840,10840,10840,0
|
|
20230801,123900,194869450,10840,10840,10840,10840,0
|
|
20230801,123800,194869450,10840,10860,10860,10840,300
|
|
20230801,123700,191614550,10860,10860,10860,10860,0
|
|
20230801,123600,191614550,10860,10860,10860,10860,0
|
|
20230801,123500,191614550,10860,10860,10860,10860,0
|
|
20230801,123400,191614550,10860,10860,10860,10860,0
|
|
20230801,123300,191614550,10860,10860,10860,10860,300
|
|
20230801,123200,188356550,10890,10890,10890,10890,20
|
|
20230801,123100,188138750,10890,10890,10890,10890,0
|
|
20230801,123000,188138750,10890,10890,10890,10890,0
|
|
20230801,122900,188138750,10890,10890,10890,10890,65
|
|
20230801,122800,187430900,10890,10890,10890,10890,0
|
|
20230801,122700,187430900,10890,10890,10890,10890,0
|
|
20230801,122600,187430900,10890,10890,10890,10890,0
|
|
20230801,122500,187430900,10890,10890,10890,10890,0
|
|
20230801,122400,187430900,10890,10890,10890,10890,475
|
|
20230801,122300,182258150,10890,10890,10890,10890,0
|
|
20230801,122200,182258150,10890,10890,10890,10890,0
|
|
20230801,122100,182258150,10890,10890,10890,10890,0
|
|
20230801,122000,182258150,10890,10890,10890,10890,0
|
|
20230801,121900,182258150,10890,10890,10890,10890,0
|
|
20230801,121800,182258150,10890,10890,10890,10890,453
|
|
20230801,121700,177324980,10890,10890,10890,10890,147
|
|
20230801,121600,175724150,10890,10890,10890,10890,3
|
|
20230801,121500,175691480,10900,10900,10900,10900,0
|
|
20230801,121400,175691480,10900,10900,10900,10900,0
|
|
20230801,121300,175691480,10900,10900,10900,10900,0
|
|
20230801,121200,175691480,10900,10900,10900,10900,0
|
|
20230801,121100,175691480,10900,10900,10900,10900,0
|
|
20230801,121000,175691480,10900,10900,10900,10900,0
|
|
20230801,120900,175691480,10900,10900,10900,10900,0
|
|
20230801,120800,175691480,10900,10900,10900,10900,0
|
|
20230801,120700,175691480,10900,10900,10900,10900,227
|
|
20230801,120600,173217180,10860,10860,10860,10860,0
|
|
20230801,120500,173217180,10860,10860,10860,10860,0
|
|
20230801,120400,173217180,10860,10890,10890,10860,26
|
|
20230801,120300,172934070,10860,10860,10860,10860,0
|
|
20230801,120200,172934070,10860,10860,10860,10860,1
|
|
20230801,120100,172923210,10890,10890,10890,10890,0
|
|
20230801,120000,172923210,10890,10890,10890,10890,0
|
|
20230801,115900,172923210,10890,10890,10890,10890,1
|
|
20230801,115800,172912320,10890,10890,10890,10890,0
|
|
20230801,115700,172912320,10890,10890,10890,10890,0
|
|
20230801,115600,172912320,10890,10890,10890,10890,15
|
|
20230801,115500,172748970,10890,10890,10890,10890,2
|
|
20230801,115400,172727190,10890,10890,10890,10890,0
|
|
20230801,115300,172727190,10890,10890,10890,10890,0
|
|
20230801,115200,172727190,10890,10890,10890,10890,1
|
|
20230801,115100,172716300,10860,10860,10860,10860,0
|
|
20230801,115000,172716300,10860,10860,10860,10860,2
|
|
20230801,114900,172694580,10860,10860,10860,10860,8
|
|
20230801,114800,172607700,10850,10850,10850,10850,0
|
|
20230801,114700,172607700,10850,10850,10850,10850,0
|
|
20230801,114600,172607700,10850,10850,10850,10850,0
|
|
20230801,114500,172607700,10850,10850,10850,10850,0
|
|
20230801,114400,172607700,10850,10850,10850,10850,0
|
|
20230801,114300,172607700,10850,10850,10850,10850,0
|
|
20230801,114200,172607700,10850,10850,10850,10850,0
|
|
20230801,114100,172607700,10850,10850,10850,10850,0
|
|
20230801,114000,172607700,10850,10850,10850,10850,0
|
|
20230801,113900,172607700,10850,10850,10850,10850,0
|
|
20230801,113800,172607700,10850,10850,10850,10850,0
|
|
20230801,113700,172607700,10850,10870,10870,10850,160
|
|
20230801,113600,170871290,10900,10900,10900,10900,0
|
|
20230801,113500,170871290,10900,10900,10900,10900,2
|
|
20230801,113400,170849490,10940,10940,10940,10940,0
|
|
20230801,113300,170849490,10940,10940,10940,10940,0
|
|
20230801,113200,170849490,10940,10940,10940,10940,0
|
|
20230801,113100,170849490,10940,10940,10940,10940,1
|
|
20230801,113000,170838550,10860,10860,10860,10860,0
|
|
20230801,112900,170838550,10860,10860,10860,10860,221
|
|
20230801,112800,168438490,10940,10940,10940,10940,0
|
|
20230801,112700,168438490,10940,10940,10940,10940,1
|
|
20230801,112600,168427550,10870,10870,10870,10870,0
|
|
20230801,112500,168427550,10870,10870,10870,10870,342
|
|
20230801,112400,164710010,10870,10860,10870,10850,218
|
|
20230801,112300,162343550,10860,10860,10860,10860,19
|
|
20230801,112200,162137210,10870,10870,10870,10870,26
|
|
20230801,112100,161854590,10850,10850,10850,10850,5
|
|
20230801,112000,161800340,10850,10860,10860,10850,168
|
|
20230801,111900,159976840,10870,10870,10870,10870,54
|
|
20230801,111800,159389860,10870,10930,10930,10870,173
|
|
20230801,111700,157504730,10940,10940,10940,10940,1
|
|
20230801,111600,157493790,10870,10870,10870,10870,0
|
|
20230801,111500,157493790,10870,10870,10870,10870,29
|
|
20230801,111400,157178560,10960,10960,10960,10960,1
|
|
20230801,111300,157167600,10870,10870,10870,10870,121
|
|
20230801,111200,155852330,10950,10950,10950,10950,125
|
|
20230801,111100,154483580,10950,10890,10950,10890,443
|
|
20230801,111000,149640050,10980,10980,10980,10980,0
|
|
20230801,110900,149640050,10980,10980,10980,10980,0
|
|
20230801,110800,149640050,10980,10980,10980,10980,0
|
|
20230801,110700,149640050,10980,10980,10980,10980,0
|
|
20230801,110600,149640050,10980,10980,10980,10980,1
|
|
20230801,110500,149629070,10850,10980,10980,10850,423
|
|
20230801,110400,145015940,10980,10920,10980,10900,484
|
|
20230801,110300,139737510,10900,10970,10970,10900,1200
|
|
20230801,110200,126634540,10980,10980,10980,10980,0
|
|
20230801,110100,126634540,10980,10990,11000,10980,367
|
|
20230801,110000,122603540,10990,11000,11000,10990,823
|
|
20230801,105900,113550560,11010,11010,11010,11010,5
|
|
20230801,105800,113495510,11010,11010,11010,11010,15
|
|
20230801,105700,113330360,11020,11020,11020,11020,160
|
|
20230801,105600,111567160,11030,11030,11030,11030,5
|
|
20230801,105500,111512010,11040,11040,11040,11040,1
|
|
20230801,105400,111500970,11050,11050,11050,11050,0
|
|
20230801,105300,111500970,11050,11050,11050,11050,1
|
|
20230801,105200,111489920,11080,11080,11080,11080,0
|
|
20230801,105100,111489920,11080,11080,11080,11080,0
|
|
20230801,105000,111489920,11080,11080,11080,11080,0
|
|
20230801,104900,111489920,11080,11080,11080,11080,0
|
|
20230801,104800,111489920,11080,11080,11080,11080,0
|
|
20230801,104700,111489920,11080,11080,11080,11080,0
|
|
20230801,104600,111489920,11080,11080,11080,11080,0
|
|
20230801,104500,111489920,11080,11080,11080,11080,0
|
|
20230801,104400,111489920,11080,11080,11080,11080,1
|
|
20230801,104300,111478840,11080,11080,11080,11080,100
|
|
20230801,104200,110370840,11010,11010,11010,11010,5
|
|
20230801,104100,110315790,11090,11090,11090,11090,0
|
|
20230801,104000,110315790,11090,11090,11090,11090,16
|
|
20230801,103900,110138350,11090,11090,11090,11090,15
|
|
20230801,103800,109972000,11090,11090,11090,11090,0
|
|
20230801,103700,109972000,11090,11090,11090,11090,0
|
|
20230801,103600,109972000,11090,11090,11090,11090,1
|
|
20230801,103500,109960910,11000,11020,11020,11000,400
|
|
20230801,103400,105558060,11090,11090,11090,11090,1
|
|
20230801,103300,105546970,11020,11020,11020,11020,0
|
|
20230801,103200,105546970,11020,11040,11040,11020,300
|
|
20230801,103100,102239960,11050,11050,11050,11050,0
|
|
20230801,103000,102239960,11050,11050,11050,11050,327
|
|
20230801,102900,98626610,11050,11050,11050,11050,0
|
|
20230801,102800,98626610,11050,11050,11050,11050,1
|
|
20230801,102700,98615560,11090,11090,11090,11090,50
|
|
20230801,102600,98061060,11060,11060,11060,11060,1
|
|
20230801,102500,98050000,11060,11060,11060,11060,0
|
|
20230801,102400,98050000,11060,11060,11060,11060,28
|
|
20230801,102300,97740320,11070,11070,11070,11070,0
|
|
20230801,102200,97740320,11070,11070,11070,11070,0
|
|
20230801,102100,97740320,11070,11070,11070,11070,0
|
|
20230801,102000,97740320,11070,11070,11070,11070,0
|
|
20230801,101900,97740320,11070,11070,11070,11070,0
|
|
20230801,101800,97740320,11070,11070,11070,11070,10
|
|
20230801,101700,97629620,11070,11070,11070,11070,0
|
|
20230801,101600,97629620,11070,11070,11070,11070,3
|
|
20230801,101500,97596410,11070,11070,11070,11070,8
|
|
20230801,101400,97507850,11070,11070,11070,11070,0
|
|
20230801,101300,97507850,11070,11070,11070,11070,100
|
|
20230801,101200,96400850,11120,11120,11120,11120,0
|
|
20230801,101100,96400850,11120,11120,11120,11120,70
|
|
20230801,101000,95622450,11120,11120,11120,11120,80
|
|
20230801,100900,94732850,11120,11120,11120,11120,0
|
|
20230801,100800,94732850,11120,11120,11120,11120,0
|
|
20230801,100700,94732850,11120,11120,11120,11120,1
|
|
20230801,100600,94721730,11120,11070,11120,11070,2
|
|
20230801,100500,94699540,11070,11070,11070,11070,0
|
|
20230801,100400,94699540,11070,11070,11070,11070,0
|
|
20230801,100300,94699540,11070,11070,11070,11070,0
|
|
20230801,100200,94699540,11070,11070,11070,11070,714
|
|
20230801,100100,86795560,11080,11090,11090,11080,378
|
|
20230801,100000,82606540,11090,11120,11120,11090,685
|
|
20230801,095900,74990410,11120,11120,11120,11120,9
|
|
20230801,095800,74890330,11120,11140,11140,11120,710
|
|
20230801,095700,66986100,11150,11150,11150,11150,260
|
|
20230801,095600,64087100,11160,11160,11160,11160,18
|
|
20230801,095500,63886220,11150,11150,11150,11150,0
|
|
20230801,095400,63886220,11150,11170,11170,11150,78
|
|
20230801,095300,63015430,11160,11160,11160,11160,0
|
|
20230801,095200,63015430,11160,11160,11160,11160,0
|
|
20230801,095100,63015430,11160,11180,11190,11160,69
|
|
20230801,095000,62243550,11180,11130,11180,11130,546
|
|
20230801,094900,56160940,11130,11120,11160,11120,374
|
|
20230801,094800,51997370,11160,11160,11160,11160,0
|
|
20230801,094700,51997370,11160,11160,11160,11160,0
|
|
20230801,094600,51997370,11160,11160,11160,11160,41
|
|
20230801,094500,51539810,11160,11160,11160,11160,11
|
|
20230801,094400,51417050,11150,11150,11150,11150,5
|
|
20230801,094300,51361300,11110,11110,11110,11110,0
|
|
20230801,094200,51361300,11110,11110,11110,11110,4
|
|
20230801,094100,51316860,11150,11150,11150,11150,66
|
|
20230801,094000,50580960,11150,11150,11150,11150,30
|
|
20230801,093900,50246460,11150,11150,11150,11150,0
|
|
20230801,093800,50246460,11150,11150,11150,11150,0
|
|
20230801,093700,50246460,11150,11150,11150,11150,0
|
|
20230801,093600,50246460,11150,11140,11150,11140,95
|
|
20230801,093500,49187300,11140,11140,11140,11140,2
|
|
20230801,093400,49165020,11140,11140,11140,11140,1
|
|
20230801,093300,49153880,11070,11070,11070,11070,0
|
|
20230801,093200,49153880,11070,11070,11070,11070,0
|
|
20230801,093100,49153880,11070,11070,11070,11070,0
|
|
20230801,093000,49153880,11070,11070,11070,11070,30
|
|
20230801,092900,48821780,11070,11080,11080,11070,107
|
|
20230801,092800,47637280,11060,11070,11070,11060,99
|
|
20230801,092700,46541800,11150,11150,11150,11150,0
|
|
20230801,092600,46541800,11150,11150,11150,11150,0
|
|
20230801,092500,46541800,11150,11070,11150,11070,958
|
|
20230801,092400,35931610,11060,11060,11060,11060,0
|
|
20230801,092300,35931610,11060,11060,11060,11060,200
|
|
20230801,092200,33719610,11060,11060,11060,11060,100
|
|
20230801,092100,32613610,11070,11070,11070,11070,0
|
|
20230801,092000,32613610,11070,11070,11070,11070,3
|
|
20230801,091900,32580400,11070,11070,11070,11070,1
|
|
20230801,091800,32569330,11000,11000,11000,11000,12
|
|
20230801,091700,32437330,11070,11000,11070,11000,110
|
|
20230801,091600,31226630,11060,11060,11060,11060,10
|
|
20230801,091500,31116030,11070,11070,11070,11070,0
|
|
20230801,091400,31116030,11070,11070,11070,11070,0
|
|
20230801,091300,31116030,11070,11070,11070,11070,10
|
|
20230801,091200,31005330,11070,11070,11070,11070,10
|
|
20230801,091100,30894630,11000,11000,11000,11000,100
|
|
20230801,091000,29794630,11070,11070,11070,11070,29
|
|
20230801,090900,29473600,11080,11000,11080,11000,101
|
|
20230801,090800,28362520,11070,11070,11070,11070,5
|
|
20230801,090700,28307170,11000,11000,11000,11000,100
|
|
20230801,090600,27207170,11000,11000,11000,11000,0
|
|
20230801,090500,27207170,11000,11010,11010,11000,100
|
|
20230801,090400,26107120,11090,11090,11090,11090,0
|
|
20230801,090300,26107120,11090,11080,11090,11080,808
|
|
20230801,090200,17146690,11090,11000,11090,11000,302
|
|
20230801,090100,13824600,11000,11010,11010,11000,500
|
|
20230801,090000,8323560,11010,11010,11010,11010,756
|