644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,194100,237639835,3580,3580,3580,3580,2748
|
|
20230801,194000,237639835,3580,3580,3580,3580,0
|
|
20230801,193900,237639835,3580,3580,3580,3580,0
|
|
20230801,193800,237639835,3580,3580,3580,3580,0
|
|
20230801,193700,237639835,3580,3580,3580,3580,0
|
|
20230801,193600,237639835,3580,3580,3580,3580,0
|
|
20230801,193500,237639835,3580,3580,3580,3580,0
|
|
20230801,193400,237639835,3580,3580,3580,3580,0
|
|
20230801,193300,237639835,3580,3580,3580,3580,0
|
|
20230801,193200,237639835,3580,3580,3580,3580,0
|
|
20230801,193100,237639835,3580,3580,3580,3580,0
|
|
20230801,193000,237639835,3580,3580,3580,3580,0
|
|
20230801,192900,237639835,3580,3580,3580,3580,0
|
|
20230801,192800,237639835,3580,3580,3580,3580,0
|
|
20230801,192700,237639835,3580,3580,3580,3580,0
|
|
20230801,192600,237639835,3580,3580,3580,3580,0
|
|
20230801,192500,237639835,3580,3580,3580,3580,0
|
|
20230801,192400,237639835,3580,3580,3580,3580,0
|
|
20230801,192300,237639835,3580,3580,3580,3580,0
|
|
20230801,192200,237639835,3580,3580,3580,3580,0
|
|
20230801,192100,237639835,3580,3580,3580,3580,0
|
|
20230801,192000,237639835,3580,3580,3580,3580,0
|
|
20230801,191900,237639835,3580,3580,3580,3580,0
|
|
20230801,191800,237639835,3580,3580,3580,3580,0
|
|
20230801,191700,237639835,3580,3580,3580,3580,0
|
|
20230801,191600,237639835,3580,3580,3580,3580,0
|
|
20230801,191500,237639835,3580,3580,3580,3580,0
|
|
20230801,191400,237639835,3580,3580,3580,3580,0
|
|
20230801,191300,237639835,3580,3580,3580,3580,0
|
|
20230801,191200,237639835,3580,3580,3580,3580,0
|
|
20230801,191100,237639835,3580,3580,3580,3580,2748
|
|
20230801,191000,237639835,3580,3580,3580,3580,0
|
|
20230801,190900,237639835,3580,3580,3580,3580,0
|
|
20230801,190800,237639835,3580,3580,3580,3580,0
|
|
20230801,190700,237639835,3580,3580,3580,3580,0
|
|
20230801,190600,237639835,3580,3580,3580,3580,0
|
|
20230801,190500,237639835,3580,3580,3580,3580,0
|
|
20230801,190400,237639835,3580,3580,3580,3580,0
|
|
20230801,190300,237639835,3580,3580,3580,3580,0
|
|
20230801,190200,237639835,3580,3580,3580,3580,0
|
|
20230801,190100,237639835,3580,3580,3580,3580,0
|
|
20230801,190000,237639835,3580,3580,3580,3580,0
|
|
20230801,185900,237639835,3580,3580,3580,3580,0
|
|
20230801,185800,237639835,3580,3580,3580,3580,0
|
|
20230801,185700,237639835,3580,3580,3580,3580,0
|
|
20230801,185600,237639835,3580,3580,3580,3580,0
|
|
20230801,185500,237639835,3580,3580,3580,3580,0
|
|
20230801,185400,237639835,3580,3580,3580,3580,0
|
|
20230801,185300,237639835,3580,3580,3580,3580,0
|
|
20230801,185200,237639835,3580,3580,3580,3580,0
|
|
20230801,185100,237639835,3580,3580,3580,3580,0
|
|
20230801,185000,237639835,3580,3580,3580,3580,0
|
|
20230801,184900,237639835,3580,3580,3580,3580,0
|
|
20230801,184800,237639835,3580,3580,3580,3580,0
|
|
20230801,184700,237639835,3580,3580,3580,3580,0
|
|
20230801,184600,237639835,3580,3580,3580,3580,0
|
|
20230801,184500,237639835,3580,3580,3580,3580,0
|
|
20230801,184400,237639835,3580,3580,3580,3580,0
|
|
20230801,184300,237639835,3580,3580,3580,3580,0
|
|
20230801,184200,237639835,3580,3580,3580,3580,0
|
|
20230801,184100,237639835,3580,3580,3580,3580,2748
|
|
20230801,184000,237639835,3580,3580,3580,3580,0
|
|
20230801,183900,237639835,3580,3580,3580,3580,0
|
|
20230801,183800,237639835,3580,3580,3580,3580,0
|
|
20230801,183700,237639835,3580,3580,3580,3580,0
|
|
20230801,183600,237639835,3580,3580,3580,3580,0
|
|
20230801,183500,237639835,3580,3580,3580,3580,0
|
|
20230801,183400,237639835,3580,3580,3580,3580,0
|
|
20230801,183300,237639835,3580,3580,3580,3580,0
|
|
20230801,183200,237639835,3580,3580,3580,3580,0
|
|
20230801,183100,237639835,3580,3580,3580,3580,0
|
|
20230801,183000,237639835,3580,3580,3580,3580,0
|
|
20230801,182900,237639835,3580,3580,3580,3580,0
|
|
20230801,182800,237639835,3580,3580,3580,3580,0
|
|
20230801,182700,237639835,3580,3580,3580,3580,0
|
|
20230801,182600,237639835,3580,3580,3580,3580,0
|
|
20230801,182500,237639835,3580,3580,3580,3580,0
|
|
20230801,182400,237639835,3580,3580,3580,3580,0
|
|
20230801,182300,237639835,3580,3580,3580,3580,0
|
|
20230801,182200,237639835,3580,3580,3580,3580,0
|
|
20230801,182100,237639835,3580,3580,3580,3580,0
|
|
20230801,182000,237639835,3580,3580,3580,3580,0
|
|
20230801,181900,237639835,3580,3580,3580,3580,0
|
|
20230801,181800,237639835,3580,3580,3580,3580,0
|
|
20230801,181700,237639835,3580,3580,3580,3580,0
|
|
20230801,181600,237639835,3580,3580,3580,3580,0
|
|
20230801,181500,237639835,3580,3580,3580,3580,0
|
|
20230801,181400,237639835,3580,3580,3580,3580,0
|
|
20230801,181300,237639835,3580,3580,3580,3580,0
|
|
20230801,181200,237639835,3580,3580,3580,3580,0
|
|
20230801,181100,237639835,3580,3580,3580,3580,2748
|
|
20230801,181000,237639835,3580,3580,3580,3580,0
|
|
20230801,180900,237639835,3580,3580,3580,3580,0
|
|
20230801,180800,237639835,3580,3580,3580,3580,0
|
|
20230801,180700,237639835,3580,3580,3580,3580,0
|
|
20230801,180600,237639835,3580,3580,3580,3580,0
|
|
20230801,180500,237639835,3580,3580,3580,3580,0
|
|
20230801,180400,237639835,3580,3580,3580,3580,0
|
|
20230801,180300,237639835,3580,3580,3580,3580,0
|
|
20230801,180200,237639835,3580,3580,3580,3580,0
|
|
20230801,180100,237639835,3580,3580,3580,3580,0
|
|
20230801,180000,237639835,3580,3580,3580,3580,0
|
|
20230801,175900,237639835,3580,3580,3580,3580,0
|
|
20230801,175800,237639835,3580,3580,3580,3580,0
|
|
20230801,175700,237639835,3580,3580,3580,3580,0
|
|
20230801,175600,237639835,3580,3580,3580,3580,0
|
|
20230801,175500,237639835,3580,3580,3580,3580,0
|
|
20230801,175400,237639835,3580,3580,3580,3580,0
|
|
20230801,175300,237639835,3580,3580,3580,3580,0
|
|
20230801,175200,237639835,3580,3580,3580,3580,0
|
|
20230801,175100,237639835,3580,3580,3580,3580,0
|
|
20230801,175000,237639835,3580,3580,3580,3580,0
|
|
20230801,174900,237639835,3580,3580,3580,3580,0
|
|
20230801,174800,237639835,3580,3580,3580,3580,0
|
|
20230801,174700,237639835,3580,3580,3580,3580,0
|
|
20230801,174600,237639835,3580,3580,3580,3580,0
|
|
20230801,174500,237639835,3580,3580,3580,3580,0
|
|
20230801,174400,237639835,3580,3580,3580,3580,0
|
|
20230801,174300,237639835,3580,3580,3580,3580,0
|
|
20230801,174200,237639835,3580,3580,3580,3580,0
|
|
20230801,174100,237639835,3580,3580,3580,3580,2748
|
|
20230801,174000,237639835,3580,3580,3580,3580,0
|
|
20230801,173900,237639835,3580,3580,3580,3580,0
|
|
20230801,173800,237639835,3580,3580,3580,3580,0
|
|
20230801,173700,237639835,3580,3580,3580,3580,0
|
|
20230801,173600,237639835,3580,3580,3580,3580,0
|
|
20230801,173500,237639835,3580,3580,3580,3580,0
|
|
20230801,173400,237639835,3580,3580,3580,3580,0
|
|
20230801,173300,237639835,3580,3580,3580,3580,0
|
|
20230801,173200,237639835,3580,3580,3580,3580,0
|
|
20230801,173100,237639835,3580,3580,3580,3580,0
|
|
20230801,173000,237639835,3580,3580,3580,3580,0
|
|
20230801,172900,237639835,3580,3580,3580,3580,0
|
|
20230801,172800,237639835,3580,3580,3580,3580,0
|
|
20230801,172700,237639835,3580,3580,3580,3580,0
|
|
20230801,172600,237639835,3580,3580,3580,3580,0
|
|
20230801,172500,237639835,3580,3580,3580,3580,0
|
|
20230801,172400,237639835,3580,3580,3580,3580,0
|
|
20230801,172300,237639835,3580,3580,3580,3580,0
|
|
20230801,172200,237639835,3580,3580,3580,3580,0
|
|
20230801,172100,237639835,3580,3580,3580,3580,0
|
|
20230801,172000,237639835,3580,3580,3580,3580,0
|
|
20230801,171900,237639835,3580,3580,3580,3580,0
|
|
20230801,171800,237639835,3580,3580,3580,3580,0
|
|
20230801,171700,237639835,3580,3580,3580,3580,0
|
|
20230801,171600,237639835,3580,3580,3580,3580,0
|
|
20230801,171500,237639835,3580,3580,3580,3580,0
|
|
20230801,171400,237639835,3580,3580,3580,3580,0
|
|
20230801,171300,237639835,3580,3580,3580,3580,0
|
|
20230801,171200,237639835,3580,3580,3580,3580,0
|
|
20230801,171100,237639835,3580,3580,3580,3580,2748
|
|
20230801,171000,237639835,3580,3580,3580,3580,0
|
|
20230801,170900,237639835,3580,3580,3580,3580,0
|
|
20230801,170800,237639835,3580,3580,3580,3580,0
|
|
20230801,170700,237639835,3580,3580,3580,3580,0
|
|
20230801,170600,237639835,3580,3580,3580,3580,0
|
|
20230801,170500,237639835,3580,3580,3580,3580,0
|
|
20230801,170400,237639835,3580,3580,3580,3580,0
|
|
20230801,170300,237639835,3580,3580,3580,3580,0
|
|
20230801,170200,237639835,3580,3580,3580,3580,0
|
|
20230801,170100,237639835,3580,3580,3580,3580,0
|
|
20230801,170000,237639835,3580,3580,3580,3580,0
|
|
20230801,165900,237639835,3580,3580,3580,3580,0
|
|
20230801,165800,237639835,3580,3580,3580,3580,0
|
|
20230801,165700,237639835,3580,3580,3580,3580,0
|
|
20230801,165600,237639835,3580,3580,3580,3580,0
|
|
20230801,165500,237639835,3580,3580,3580,3580,0
|
|
20230801,165400,237639835,3580,3580,3580,3580,0
|
|
20230801,165300,237639835,3580,3580,3580,3580,0
|
|
20230801,165200,237639835,3580,3580,3580,3580,0
|
|
20230801,165100,237639835,3580,3580,3580,3580,0
|
|
20230801,165000,237639835,3580,3580,3580,3580,0
|
|
20230801,164900,237639835,3580,3580,3580,3580,0
|
|
20230801,164800,237639835,3580,3580,3580,3580,0
|
|
20230801,164700,237639835,3580,3580,3580,3580,0
|
|
20230801,164600,237639835,3580,3580,3580,3580,0
|
|
20230801,164500,237639835,3580,3580,3580,3580,0
|
|
20230801,164400,237639835,3580,3580,3580,3580,0
|
|
20230801,164300,237639835,3580,3580,3580,3580,0
|
|
20230801,164200,237639835,3580,3580,3580,3580,0
|
|
20230801,164100,237639835,3580,3580,3580,3580,2748
|
|
20230801,164000,237639835,3580,3580,3580,3580,0
|
|
20230801,163900,237639835,3580,3580,3580,3580,0
|
|
20230801,163800,237639835,3580,3580,3580,3580,0
|
|
20230801,163700,237639835,3580,3580,3580,3580,0
|
|
20230801,163600,237639835,3580,3580,3580,3580,0
|
|
20230801,163500,237639835,3580,3580,3580,3580,0
|
|
20230801,163400,237639835,3580,3580,3580,3580,0
|
|
20230801,163300,237639835,3580,3580,3580,3580,0
|
|
20230801,163200,237639835,3580,3580,3580,3580,0
|
|
20230801,163100,237639835,3580,3580,3580,3580,0
|
|
20230801,163000,237639835,3580,3580,3580,3580,0
|
|
20230801,162900,237639835,3580,3580,3580,3580,0
|
|
20230801,162800,237639835,3580,3580,3580,3580,0
|
|
20230801,162700,237639835,3580,3580,3580,3580,0
|
|
20230801,162600,237639835,3580,3580,3580,3580,0
|
|
20230801,162500,237639835,3580,3580,3580,3580,0
|
|
20230801,162400,237639835,3580,3580,3580,3580,0
|
|
20230801,162300,237639835,3580,3580,3580,3580,0
|
|
20230801,162200,237639835,3580,3580,3580,3580,0
|
|
20230801,162100,237639835,3580,3580,3580,3580,0
|
|
20230801,162000,237639835,3580,3580,3580,3580,0
|
|
20230801,161900,237639835,3580,3580,3580,3580,0
|
|
20230801,161800,237639835,3580,3580,3580,3580,0
|
|
20230801,161700,237639835,3580,3580,3580,3580,0
|
|
20230801,161600,237639835,3580,3580,3580,3580,0
|
|
20230801,161500,237639835,3580,3580,3580,3580,0
|
|
20230801,161400,237639835,3580,3580,3580,3580,0
|
|
20230801,161300,237639835,3580,3580,3580,3580,0
|
|
20230801,161200,237639835,3580,3580,3580,3580,0
|
|
20230801,161100,237639835,3580,3580,3580,3580,2748
|
|
20230801,161000,237639835,3580,3580,3580,3580,0
|
|
20230801,160900,237639835,3580,3580,3580,3580,0
|
|
20230801,160800,237639835,3580,3580,3580,3580,0
|
|
20230801,160700,237639835,3580,3580,3580,3580,0
|
|
20230801,160600,237639835,3580,3580,3580,3580,0
|
|
20230801,160500,237639835,3580,3580,3580,3580,0
|
|
20230801,160400,237639835,3580,3580,3580,3580,0
|
|
20230801,160300,237639835,3580,3580,3580,3580,0
|
|
20230801,160200,237639835,3580,3580,3580,3580,0
|
|
20230801,160100,237639835,3580,3580,3580,3580,0
|
|
20230801,160000,237639835,3580,3580,3580,3580,0
|
|
20230801,155900,237639835,3580,3580,3580,3580,0
|
|
20230801,155800,237639835,3580,3580,3580,3580,0
|
|
20230801,155700,237639835,3580,3580,3580,3580,0
|
|
20230801,155600,237639835,3580,3580,3580,3580,0
|
|
20230801,155500,237639835,3580,3580,3580,3580,0
|
|
20230801,155400,237639835,3580,3580,3580,3580,0
|
|
20230801,155300,237639835,3580,3580,3580,3580,0
|
|
20230801,155200,237639835,3580,3580,3580,3580,0
|
|
20230801,155100,237639835,3580,3580,3580,3580,0
|
|
20230801,155000,237639835,3580,3580,3580,3580,0
|
|
20230801,154900,237639835,3580,3580,3580,3580,0
|
|
20230801,154800,237639835,3580,3580,3580,3580,0
|
|
20230801,154700,237639835,3580,3580,3580,3580,0
|
|
20230801,154600,237639835,3580,3580,3580,3580,0
|
|
20230801,154500,237639835,3580,3580,3580,3580,0
|
|
20230801,154400,237639835,3580,3580,3580,3580,0
|
|
20230801,154300,237639835,3580,3580,3580,3580,0
|
|
20230801,154200,237639835,3580,3580,3580,3580,0
|
|
20230801,154100,237639835,3580,3580,3580,3580,2748
|
|
20230801,154000,237639835,3580,3580,3580,3580,0
|
|
20230801,153900,237639835,3580,3580,3580,3580,0
|
|
20230801,153800,237639835,3580,3580,3580,3580,0
|
|
20230801,153700,237639835,3580,3580,3580,3580,0
|
|
20230801,153600,237639835,3580,3580,3580,3580,0
|
|
20230801,153500,237639835,3580,3580,3580,3580,0
|
|
20230801,153400,237639835,3580,3580,3580,3580,0
|
|
20230801,153300,237639835,3580,3580,3580,3580,0
|
|
20230801,153200,237639835,3580,3580,3580,3580,0
|
|
20230801,153100,237639835,3580,3580,3580,3580,0
|
|
20230801,153000,237639835,3580,3580,3580,3580,2748
|
|
20230801,152900,227801995,3590,3590,3590,3590,0
|
|
20230801,152800,227801995,3590,3590,3590,3590,0
|
|
20230801,152700,227801995,3590,3590,3590,3590,0
|
|
20230801,152600,227801995,3590,3590,3590,3590,0
|
|
20230801,152500,227801995,3590,3590,3590,3590,0
|
|
20230801,152400,227801995,3590,3590,3590,3590,0
|
|
20230801,152300,227801995,3590,3590,3590,3590,0
|
|
20230801,152200,227801995,3590,3590,3590,3590,0
|
|
20230801,152100,227801995,3590,3590,3590,3590,0
|
|
20230801,152000,227801995,3590,3590,3590,3590,0
|
|
20230801,151900,227801995,3590,3585,3590,3580,1021
|
|
20230801,151800,224140885,3585,3585,3585,3585,183
|
|
20230801,151700,223484830,3585,3580,3585,3580,26
|
|
20230801,151600,223391660,3585,3580,3585,3580,19
|
|
20230801,151500,223323615,3585,3575,3585,3575,651
|
|
20230801,151400,220992910,3580,3575,3580,3575,25
|
|
20230801,151300,220903510,3575,3575,3580,3575,48
|
|
20230801,151200,220731770,3575,3575,3580,3575,46
|
|
20230801,151100,220567245,3580,3575,3580,3575,568
|
|
20230801,151000,218536415,3575,3575,3580,3575,25
|
|
20230801,150900,218447030,3575,3575,3580,3575,61
|
|
20230801,150800,218228820,3575,3580,3580,3575,53
|
|
20230801,150700,218039195,3580,3575,3580,3575,17
|
|
20230801,150600,217978415,3575,3575,3575,3575,15
|
|
20230801,150500,217924790,3575,3575,3575,3575,147
|
|
20230801,150400,217399265,3575,3575,3575,3575,16
|
|
20230801,150300,217342065,3575,3575,3575,3575,1022
|
|
20230801,150200,213688415,3580,3570,3580,3570,1238
|
|
20230801,150100,209261540,3570,3570,3570,3570,23
|
|
20230801,150000,209179430,3575,3570,3575,3570,150
|
|
20230801,145900,208643840,3570,3570,3575,3570,49
|
|
20230801,145800,208468810,3570,3570,3575,3570,232
|
|
20230801,145700,207639515,3570,3570,3575,3570,150
|
|
20230801,145600,207103885,3570,3570,3575,3570,41
|
|
20230801,145500,206957420,3570,3570,3575,3570,145
|
|
20230801,145400,206439745,3570,3570,3575,3570,22
|
|
20230801,145300,206361130,3575,3570,3575,3570,645
|
|
20230801,145200,204058350,3570,3570,3575,3570,12
|
|
20230801,145100,204015485,3570,3570,3575,3570,25
|
|
20230801,145000,203926140,3570,3570,3575,3570,137
|
|
20230801,144900,203436955,3570,3575,3575,3570,8
|
|
20230801,144800,203408370,3570,3575,3575,3570,117
|
|
20230801,144700,202990650,3575,3570,3575,3570,37
|
|
20230801,144600,202858380,3570,3570,3570,3570,112
|
|
20230801,144500,202458540,3575,3570,3575,3570,38
|
|
20230801,144400,202322695,3570,3570,3570,3570,1
|
|
20230801,144300,202319125,3570,3575,3575,3570,121
|
|
20230801,144200,201887145,3575,3575,3580,3575,245
|
|
20230801,144100,201011200,3570,3570,3570,3570,113
|
|
20230801,144000,200607790,3570,3570,3570,3570,1
|
|
20230801,143900,200604220,3570,3570,3570,3570,113
|
|
20230801,143800,200200810,3570,3570,3570,3570,1
|
|
20230801,143700,200197240,3575,3570,3575,3570,140
|
|
20230801,143600,199697305,3570,3570,3570,3570,1
|
|
20230801,143500,199693735,3575,3570,3575,3570,1224
|
|
20230801,143400,195321935,3570,3575,3575,3570,216
|
|
20230801,143300,194550295,3575,3575,3575,3575,59
|
|
20230801,143200,194339370,3570,3570,3575,3570,238
|
|
20230801,143100,193489685,3570,3570,3570,3570,0
|
|
20230801,143000,193489685,3570,3570,3570,3570,114
|
|
20230801,142900,193082705,3580,3575,3580,3575,87
|
|
20230801,142800,192771550,3575,3575,3575,3575,0
|
|
20230801,142700,192771550,3575,3570,3575,3570,155
|
|
20230801,142600,192217980,3570,3570,3570,3570,0
|
|
20230801,142500,192217980,3570,3570,3570,3570,113
|
|
20230801,142400,191814570,3580,3580,3580,3580,26
|
|
20230801,142300,191721490,3570,3570,3570,3570,112
|
|
20230801,142200,191321650,3575,3570,3575,3570,131
|
|
20230801,142100,190853745,3580,3580,3580,3580,1
|
|
20230801,142000,190850165,3570,3570,3570,3570,112
|
|
20230801,141900,190450325,3580,3575,3580,3575,441
|
|
20230801,141800,188873635,3570,3575,3575,3570,172
|
|
20230801,141700,188259295,3570,3570,3570,3570,0
|
|
20230801,141600,188259295,3570,3570,3570,3570,112
|
|
20230801,141500,187859455,3580,3580,3580,3580,1
|
|
20230801,141400,187855875,3575,3570,3575,3570,123
|
|
20230801,141300,187416710,3575,3575,3575,3575,36
|
|
20230801,141200,187288010,3575,3575,3575,3575,0
|
|
20230801,141100,187288010,3575,3570,3580,3570,268
|
|
20230801,141000,186329835,3570,3570,3570,3570,0
|
|
20230801,140900,186329835,3570,3570,3570,3570,112
|
|
20230801,140800,185929995,3575,3575,3575,3575,39
|
|
20230801,140700,185790570,3570,3570,3570,3570,111
|
|
20230801,140600,185394300,3575,3575,3575,3575,0
|
|
20230801,140500,185394300,3575,3575,3575,3575,24
|
|
20230801,140400,185308500,3575,3575,3575,3570,114
|
|
20230801,140300,184901510,3580,3580,3580,3570,25
|
|
20230801,140200,184812195,3570,3570,3575,3570,333
|
|
20230801,140100,183622645,3570,3570,3570,3570,11
|
|
20230801,140000,183583375,3570,3575,3575,3570,119
|
|
20230801,135900,183158510,3570,3570,3575,3570,815
|
|
20230801,135800,180247395,3575,3575,3575,3575,5
|
|
20230801,135700,180229520,3570,3570,3570,3570,112
|
|
20230801,135600,179829680,3570,3570,3570,3570,0
|
|
20230801,135500,179829680,3570,3575,3575,3570,120
|
|
20230801,135400,179401240,3575,3575,3580,3575,967
|
|
20230801,135300,175941760,3570,3570,3570,3570,135
|
|
20230801,135200,175459810,3570,3575,3575,3570,12
|
|
20230801,135100,175416915,3575,3570,3575,3570,517
|
|
20230801,135000,173569375,3570,3570,3570,3570,12
|
|
20230801,134900,173526535,3570,3570,3570,3570,5
|
|
20230801,134800,173508685,3575,3570,3575,3570,899
|
|
20230801,134700,170295845,3570,3570,3570,3570,12
|
|
20230801,134600,170253005,3575,3575,3575,3575,395
|
|
20230801,134500,168840880,3575,3580,3580,3575,13
|
|
20230801,134400,168794375,3575,3580,3580,3575,160
|
|
20230801,134300,168222350,3575,3575,3575,3575,0
|
|
20230801,134200,168222350,3575,3575,3575,3575,2
|
|
20230801,134100,168215200,3575,3575,3575,3575,167
|
|
20230801,134000,167618175,3575,3575,3575,3575,0
|
|
20230801,133900,167618175,3575,3580,3580,3575,117
|
|
20230801,133800,167199875,3575,3575,3575,3575,0
|
|
20230801,133700,167199875,3575,3575,3575,3575,112
|
|
20230801,133600,166799475,3575,3575,3575,3575,4
|
|
20230801,133500,166785175,3580,3575,3580,3575,5
|
|
20230801,133400,166767280,3575,3575,3580,3575,283
|
|
20230801,133300,165755275,3575,3580,3580,3575,3
|
|
20230801,133200,165744545,3575,3570,3575,3570,3487
|
|
20230801,133100,153279080,3575,3580,3580,3575,68
|
|
20230801,133000,153035950,3575,3580,3580,3575,115
|
|
20230801,132900,152624260,3580,3575,3580,3575,1772
|
|
20230801,132800,146284595,3570,3570,3570,3570,112
|
|
20230801,132700,145884755,3575,3575,3575,3575,0
|
|
20230801,132600,145884755,3575,3575,3575,3575,4
|
|
20230801,132500,145870455,3570,3570,3570,3570,111
|
|
20230801,132400,145474185,3575,3575,3575,3575,5
|
|
20230801,132300,145456310,3575,3570,3575,3570,135
|
|
20230801,132200,144974245,3575,3575,3575,3575,0
|
|
20230801,132100,144974245,3575,3575,3575,3575,313
|
|
20230801,132000,143855270,3575,3575,3580,3575,148
|
|
20230801,131900,143326145,3580,3575,3580,3575,20
|
|
20230801,131800,143254615,3570,3570,3570,3570,1112
|
|
20230801,131700,139284775,3570,3570,3570,3570,8
|
|
20230801,131600,139256215,3575,3575,3575,3575,146
|
|
20230801,131500,138734265,3575,3575,3580,3575,61
|
|
20230801,131400,138516060,3580,3575,3580,3575,153
|
|
20230801,131300,137969060,3580,3580,3580,3580,0
|
|
20230801,131200,137969060,3580,3575,3580,3575,12
|
|
20230801,131100,137926135,3575,3575,3575,3575,242
|
|
20230801,131000,137060985,3580,3580,3580,3580,6
|
|
20230801,130900,137039505,3575,3580,3580,3575,217
|
|
20230801,130800,136263240,3580,3575,3580,3575,30
|
|
20230801,130700,136155985,3570,3575,3575,3570,409
|
|
20230801,130600,134694020,3580,3575,3580,3575,610
|
|
20230801,130500,132510270,3580,3575,3580,3575,123
|
|
20230801,130400,132070520,3575,3575,3575,3575,2
|
|
20230801,130300,132063370,3575,3575,3575,3575,4
|
|
20230801,130200,132049070,3580,3575,3580,3570,2338
|
|
20230801,130100,123684140,3575,3575,3575,3575,102
|
|
20230801,130000,123319490,3575,3575,3580,3575,328
|
|
20230801,125900,122146865,3575,3575,3575,3575,11
|
|
20230801,125800,122107540,3575,3570,3575,3570,570
|
|
20230801,125700,120070425,3570,3570,3570,3570,1
|
|
20230801,125600,120066855,3570,3570,3570,3570,13
|
|
20230801,125500,120020445,3570,3575,3575,3570,124
|
|
20230801,125400,119577740,3570,3570,3570,3570,114
|
|
20230801,125300,119170760,3570,3570,3570,3570,75
|
|
20230801,125200,118903010,3570,3570,3570,3570,4
|
|
20230801,125100,118888730,3570,3570,3570,3570,143
|
|
20230801,125000,118378220,3570,3575,3575,3570,13
|
|
20230801,124900,118331780,3570,3570,3570,3570,0
|
|
20230801,124800,118331780,3570,3575,3575,3570,529
|
|
20230801,124700,116441245,3570,3570,3570,3570,316
|
|
20230801,124600,115313125,3570,3570,3570,3570,134
|
|
20230801,124500,114834745,3575,3570,3575,3570,7
|
|
20230801,124400,114809730,3575,3570,3575,3570,404
|
|
20230801,124300,113366020,3570,3570,3570,3570,7
|
|
20230801,124200,113341030,3570,3570,3570,3570,134
|
|
20230801,124100,112862650,3570,3570,3570,3570,32
|
|
20230801,124000,112748410,3575,3575,3575,3575,105
|
|
20230801,123900,112373035,3570,3570,3570,3570,119
|
|
20230801,123800,111948205,3570,3570,3570,3570,0
|
|
20230801,123700,111948205,3570,3570,3570,3570,112
|
|
20230801,123600,111548365,3570,3575,3575,3570,12
|
|
20230801,123500,111505500,3575,3575,3575,3575,293
|
|
20230801,123400,110458025,3575,3575,3580,3575,11
|
|
20230801,123300,110418695,3575,3580,3585,3575,4180
|
|
20230801,123200,95474585,3580,3580,3585,3575,857
|
|
20230801,123100,92406510,3570,3575,3575,3570,739
|
|
20230801,123000,89764620,3570,3575,3575,3570,116
|
|
20230801,122900,89350480,3570,3575,3575,3570,57
|
|
20230801,122800,89146740,3570,3570,3570,3570,122
|
|
20230801,122700,88711200,3570,3570,3570,3570,7
|
|
20230801,122600,88686210,3575,3575,3575,3575,6
|
|
20230801,122500,88664760,3575,3575,3575,3570,144
|
|
20230801,122400,88150520,3570,3570,3570,3570,7
|
|
20230801,122300,88125530,3570,3570,3570,3570,111
|
|
20230801,122200,87729260,3570,3565,3570,3565,113
|
|
20230801,122100,87325890,3570,3565,3570,3565,221
|
|
20230801,122000,86537980,3565,3565,3565,3565,142
|
|
20230801,121900,86031750,3565,3565,3565,3565,112
|
|
20230801,121800,85632470,3565,3565,3565,3565,0
|
|
20230801,121700,85632470,3565,3570,3570,3565,8
|
|
20230801,121600,85603945,3565,3575,3575,3565,118
|
|
20230801,121500,85183240,3565,3565,3565,3565,7
|
|
20230801,121400,85158285,3565,3570,3570,3565,420
|
|
20230801,121300,83659445,3565,3565,3565,3565,7
|
|
20230801,121200,83634490,3565,3570,3570,3565,165
|
|
20230801,121100,83046140,3570,3570,3570,3570,5
|
|
20230801,121000,83028290,3565,3565,3565,3565,7
|
|
20230801,120900,83003335,3565,3565,3565,3565,112
|
|
20230801,120800,82604055,3570,3565,3570,3565,34
|
|
20230801,120700,82482710,3565,3565,3565,3565,112
|
|
20230801,120600,82083430,3570,3570,3570,3570,6
|
|
20230801,120500,82062010,3565,3565,3565,3565,119
|
|
20230801,120400,81637775,3570,3570,3570,3570,3
|
|
20230801,120300,81627065,3565,3565,3565,3565,7
|
|
20230801,120200,81602110,3565,3570,3570,3565,143
|
|
20230801,120100,81092155,3575,3570,3575,3570,15
|
|
20230801,120000,81038580,3570,3570,3570,3570,122
|
|
20230801,115900,80603040,3570,3570,3575,3570,83
|
|
20230801,115800,80306660,3570,3570,3570,3565,80
|
|
20230801,115700,80021095,3570,3575,3575,3570,18
|
|
20230801,115600,79956810,3570,3565,3570,3565,142
|
|
20230801,115500,79450430,3570,3570,3570,3570,58
|
|
20230801,115400,79243370,3570,3565,3575,3565,408
|
|
20230801,115300,77785250,3565,3570,3570,3565,114
|
|
20230801,115200,77378830,3570,3570,3570,3570,83
|
|
20230801,115100,77082520,3565,3565,3570,3565,343
|
|
20230801,115000,75859605,3570,3570,3570,3570,0
|
|
20230801,114900,75859605,3570,3565,3570,3565,120
|
|
20230801,114800,75431800,3570,3570,3570,3570,0
|
|
20230801,114700,75431800,3570,3570,3570,3570,5
|
|
20230801,114600,75413950,3565,3575,3575,3565,144
|
|
20230801,114500,74900340,3565,3565,3565,3565,0
|
|
20230801,114400,74900340,3565,3565,3565,3565,119
|
|
20230801,114300,74476105,3575,3575,3575,3575,10
|
|
20230801,114200,74440355,3565,3570,3575,3565,251
|
|
20230801,114100,73544895,3570,3565,3570,3565,102
|
|
20230801,114000,73181260,3565,3565,3565,3565,0
|
|
20230801,113900,73181260,3565,3565,3570,3565,154
|
|
20230801,113800,72632220,3570,3570,3570,3570,3
|
|
20230801,113700,72621510,3570,3570,3570,3570,171
|
|
20230801,113600,72011040,3575,3570,3575,3570,46
|
|
20230801,113500,71846805,3570,3570,3575,3570,120
|
|
20230801,113400,71418400,3570,3570,3570,3570,0
|
|
20230801,113300,71418400,3570,3570,3570,3570,1112
|
|
20230801,113200,67448560,3575,3570,3575,3570,14
|
|
20230801,113100,67398555,3570,3570,3570,3570,0
|
|
20230801,113000,67398555,3570,3570,3575,3570,121
|
|
20230801,112900,66966580,3575,3575,3575,3575,0
|
|
20230801,112800,66966580,3575,3575,3575,3575,543
|
|
20230801,112700,65025355,3580,3575,3580,3575,10
|
|
20230801,112600,64989580,3580,3575,3580,3575,143
|
|
20230801,112500,64478200,3575,3575,3575,3575,206
|
|
20230801,112400,63741750,3575,3575,3575,3575,28
|
|
20230801,112300,63641650,3570,3575,3575,3570,125
|
|
20230801,112200,63195370,3570,3575,3575,3570,35
|
|
20230801,112100,63070395,3570,3570,3570,3570,111
|
|
20230801,112000,62674125,3570,3570,3570,3570,7
|
|
20230801,111900,62649135,3575,3570,3575,3570,113
|
|
20230801,111800,62245720,3575,3575,3575,3570,24
|
|
20230801,111700,62159955,3575,3575,3575,3575,1
|
|
20230801,111600,62156380,3570,3575,3580,3570,191
|
|
20230801,111500,61474110,3580,3575,3580,3575,1016
|
|
20230801,111400,57841765,3570,3570,3570,3570,112
|
|
20230801,111300,57441925,3570,3575,3575,3570,22
|
|
20230801,111200,57363360,3575,3570,3575,3570,137
|
|
20230801,111100,56874145,3575,3570,3575,3570,11
|
|
20230801,111000,56834855,3570,3570,3570,3570,690
|
|
20230801,110900,54371555,3565,3565,3565,3565,7
|
|
20230801,110800,54346600,3570,3570,3570,3570,30
|
|
20230801,110700,54239500,3565,3565,3565,3565,0
|
|
20230801,110600,54239500,3565,3570,3570,3565,9
|
|
20230801,110500,54207410,3565,3565,3565,3565,0
|
|
20230801,110400,54207410,3565,3570,3570,3565,8
|
|
20230801,110300,54178885,3575,3570,3575,3570,87
|
|
20230801,110200,53868170,3565,3565,3565,3565,0
|
|
20230801,110100,53868170,3565,3565,3565,3565,7
|
|
20230801,110000,53843215,3575,3575,3575,3575,24
|
|
20230801,105900,53757415,3575,3565,3575,3565,31
|
|
20230801,105800,53646660,3570,3575,3575,3570,60
|
|
20230801,105700,53432440,3565,3565,3565,3565,7
|
|
20230801,105600,53407485,3565,3565,3565,3565,0
|
|
20230801,105500,53407485,3565,3565,3565,3565,0
|
|
20230801,105400,53407485,3565,3570,3570,3565,330
|
|
20230801,105300,52230610,3570,3570,3570,3570,1
|
|
20230801,105200,52227040,3565,3560,3570,3560,1539
|
|
20230801,105100,46737095,3565,3565,3565,3565,290
|
|
20230801,105000,45703245,3570,3565,3570,3565,64
|
|
20230801,104900,45474835,3565,3565,3565,3565,0
|
|
20230801,104800,45474835,3565,3565,3565,3565,18
|
|
20230801,104700,45410665,3565,3565,3565,3565,15
|
|
20230801,104600,45357190,3565,3565,3565,3565,0
|
|
20230801,104500,45357190,3565,3565,3565,3565,22
|
|
20230801,104400,45278760,3565,3565,3565,3565,3
|
|
20230801,104300,45268065,3565,3565,3565,3565,40
|
|
20230801,104200,45125465,3565,3565,3565,3565,121
|
|
20230801,104100,44694100,3565,3565,3565,3565,0
|
|
20230801,104000,44694100,3565,3565,3565,3565,8
|
|
20230801,103900,44665580,3570,3565,3570,3565,7
|
|
20230801,103800,44640620,3570,3570,3570,3565,35
|
|
20230801,103700,44515705,3565,3565,3565,3565,231
|
|
20230801,103600,43692190,3560,3560,3560,3560,0
|
|
20230801,103500,43692190,3560,3560,3560,3560,7
|
|
20230801,103400,43667270,3565,3565,3565,3565,1
|
|
20230801,103300,43663705,3560,3565,3565,3560,23
|
|
20230801,103200,43581795,3560,3560,3560,3560,7
|
|
20230801,103100,43556875,3560,3560,3560,3560,14
|
|
20230801,103000,43507035,3560,3560,3560,3560,0
|
|
20230801,102900,43507035,3560,3560,3560,3560,7
|
|
20230801,102800,43482115,3560,3560,3560,3560,7
|
|
20230801,102700,43457195,3560,3550,3560,3550,514
|
|
20230801,102600,41631805,3540,3550,3550,3540,120
|
|
20230801,102500,41206110,3550,3550,3550,3550,0
|
|
20230801,102400,41206110,3550,3550,3550,3550,7
|
|
20230801,102300,41181260,3560,3560,3560,3560,0
|
|
20230801,102200,41181260,3560,3555,3560,3555,261
|
|
20230801,102100,40253260,3540,3540,3540,3540,8
|
|
20230801,102000,40224940,3545,3550,3550,3545,261
|
|
20230801,101900,39298850,3555,3555,3555,3555,31
|
|
20230801,101800,39188645,3555,3560,3560,3555,166
|
|
20230801,101700,38597690,3560,3560,3560,3560,0
|
|
20230801,101600,38597690,3560,3560,3560,3560,7
|
|
20230801,101500,38572770,3565,3565,3565,3565,4
|
|
20230801,101400,38558510,3560,3565,3565,3560,127
|
|
20230801,101300,38105795,3560,3560,3560,3560,0
|
|
20230801,101200,38105795,3560,3560,3560,3560,7
|
|
20230801,101100,38080875,3565,3565,3565,3565,112
|
|
20230801,101000,37681595,3565,3570,3575,3565,173
|
|
20230801,100900,37063980,3570,3565,3570,3565,3699
|
|
20230801,100800,23859210,3565,3565,3565,3565,4
|
|
20230801,100700,23844950,3565,3555,3565,3555,1038
|
|
20230801,100600,20146830,3550,3550,3550,3550,7
|
|
20230801,100500,20121980,3550,3550,3550,3550,42
|
|
20230801,100400,19972880,3550,3550,3550,3550,1
|
|
20230801,100300,19969330,3550,3550,3550,3550,1
|
|
20230801,100200,19965780,3550,3555,3555,3550,94
|
|
20230801,100100,19631940,3550,3550,3550,3550,1
|
|
20230801,100000,19628390,3550,3550,3550,3550,8
|
|
20230801,095900,19599990,3550,3550,3550,3550,1
|
|
20230801,095800,19596440,3550,3555,3555,3550,26
|
|
20230801,095700,19504015,3550,3550,3550,3550,8
|
|
20230801,095600,19475615,3550,3550,3550,3550,1
|
|
20230801,095500,19472065,3550,3550,3550,3550,8
|
|
20230801,095400,19443665,3555,3555,3555,3555,27
|
|
20230801,095300,19347680,3550,3550,3550,3550,8
|
|
20230801,095200,19319280,3550,3550,3550,3550,5
|
|
20230801,095100,19301530,3560,3545,3560,3545,532
|
|
20230801,095000,17414340,3540,3540,3540,3540,7
|
|
20230801,094900,17389560,3540,3540,3540,3540,0
|
|
20230801,094800,17389560,3540,3540,3540,3540,8
|
|
20230801,094700,17361240,3540,3545,3545,3540,505
|
|
20230801,094600,15573535,3545,3555,3555,3545,590
|
|
20230801,094500,13479695,3560,3550,3560,3550,543
|
|
20230801,094400,11547795,3550,3545,3550,3545,488
|
|
20230801,094300,9817715,3540,3545,3545,3540,168
|
|
20230801,094200,9222190,3545,3545,3545,3545,2
|
|
20230801,094100,9215100,3540,3540,3540,3540,7
|
|
20230801,094000,9190320,3545,3545,3545,3545,1
|
|
20230801,093900,9186775,3540,3540,3540,3540,7
|
|
20230801,093800,9161995,3545,3545,3545,3545,21
|
|
20230801,093700,9087550,3545,3545,3545,3545,7
|
|
20230801,093600,9062735,3540,3545,3545,3540,18
|
|
20230801,093500,8998960,3540,3540,3540,3540,0
|
|
20230801,093400,8998960,3540,3540,3540,3540,7
|
|
20230801,093300,8974180,3540,3540,3540,3540,0
|
|
20230801,093200,8974180,3540,3540,3540,3540,5
|
|
20230801,093100,8956480,3540,3540,3545,3540,29
|
|
20230801,093000,8853815,3545,3540,3545,3540,8
|
|
20230801,092900,8825490,3540,3540,3540,3540,439
|
|
20230801,092800,7271430,3530,3530,3530,3530,7
|
|
20230801,092700,7246720,3530,3530,3530,3530,14
|
|
20230801,092600,7197300,3535,3535,3535,3535,0
|
|
20230801,092500,7197300,3535,3535,3535,3535,238
|
|
20230801,092400,6355970,3530,3530,3530,3530,7
|
|
20230801,092300,6331260,3530,3530,3530,3530,0
|
|
20230801,092200,6331260,3530,3530,3530,3530,8
|
|
20230801,092100,6303020,3535,3535,3535,3535,112
|
|
20230801,092000,5907100,3535,3535,3535,3535,0
|
|
20230801,091900,5907100,3535,3535,3535,3535,0
|
|
20230801,091800,5907100,3535,3540,3540,3535,78
|
|
20230801,091700,5631295,3540,3540,3540,3540,1
|
|
20230801,091600,5627755,3535,3535,3535,3535,54
|
|
20230801,091500,5436865,3535,3535,3535,3535,0
|
|
20230801,091400,5436865,3535,3535,3535,3535,0
|
|
20230801,091300,5436865,3535,3535,3535,3535,14
|
|
20230801,091200,5387375,3535,3535,3535,3535,874
|
|
20230801,091100,2297785,3535,3540,3540,3535,52
|
|
20230801,091000,2113760,3540,3550,3550,3540,82
|
|
20230801,090900,1822975,3545,3545,3545,3545,1
|
|
20230801,090800,1819430,3550,3550,3550,3550,51
|
|
20230801,090700,1638380,3550,3565,3565,3550,70
|
|
20230801,090600,1389130,3570,3570,3570,3570,1
|
|
20230801,090500,1385560,3565,3550,3565,3550,8
|
|
20230801,090400,1357100,3540,3540,3540,3540,158
|
|
20230801,090300,797780,3530,3530,3530,3530,0
|
|
20230801,090200,797780,3530,3530,3530,3530,120
|
|
20230801,090100,374180,3530,3530,3530,3530,0
|
|
20230801,090000,374180,3530,3530,3530,3530,106
|