677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,201400,696442810,3630,3630,3630,3630,2629
|
|
20230801,201300,696442810,3630,3630,3630,3630,0
|
|
20230801,201200,696442810,3630,3630,3630,3630,0
|
|
20230801,201100,696442810,3630,3630,3630,3630,0
|
|
20230801,201000,696442810,3630,3630,3630,3630,0
|
|
20230801,200900,696442810,3630,3630,3630,3630,0
|
|
20230801,200800,696442810,3630,3630,3630,3630,0
|
|
20230801,200700,696442810,3630,3630,3630,3630,0
|
|
20230801,200600,696442810,3630,3630,3630,3630,0
|
|
20230801,200500,696442810,3630,3630,3630,3630,0
|
|
20230801,200400,696442810,3630,3630,3630,3630,0
|
|
20230801,200300,696442810,3630,3630,3630,3630,0
|
|
20230801,200200,696442810,3630,3630,3630,3630,0
|
|
20230801,200100,696442810,3630,3630,3630,3630,0
|
|
20230801,200000,696442810,3630,3630,3630,3630,0
|
|
20230801,195900,696442810,3630,3630,3630,3630,0
|
|
20230801,195800,696442810,3630,3630,3630,3630,0
|
|
20230801,195700,696442810,3630,3630,3630,3630,0
|
|
20230801,195600,696442810,3630,3630,3630,3630,0
|
|
20230801,195500,696442810,3630,3630,3630,3630,0
|
|
20230801,195400,696442810,3630,3630,3630,3630,0
|
|
20230801,195300,696442810,3630,3630,3630,3630,0
|
|
20230801,195200,696442810,3630,3630,3630,3630,0
|
|
20230801,195100,696442810,3630,3630,3630,3630,0
|
|
20230801,195000,696442810,3630,3630,3630,3630,0
|
|
20230801,194900,696442810,3630,3630,3630,3630,0
|
|
20230801,194800,696442810,3630,3630,3630,3630,0
|
|
20230801,194700,696442810,3630,3630,3630,3630,0
|
|
20230801,194600,696442810,3630,3630,3630,3630,0
|
|
20230801,194500,696442810,3630,3630,3630,3630,0
|
|
20230801,194400,696442810,3630,3630,3630,3630,2629
|
|
20230801,194300,696442810,3630,3630,3630,3630,0
|
|
20230801,194200,696442810,3630,3630,3630,3630,0
|
|
20230801,194100,696442810,3630,3630,3630,3630,0
|
|
20230801,194000,696442810,3630,3630,3630,3630,0
|
|
20230801,193900,696442810,3630,3630,3630,3630,0
|
|
20230801,193800,696442810,3630,3630,3630,3630,0
|
|
20230801,193700,696442810,3630,3630,3630,3630,0
|
|
20230801,193600,696442810,3630,3630,3630,3630,0
|
|
20230801,193500,696442810,3630,3630,3630,3630,0
|
|
20230801,193400,696442810,3630,3630,3630,3630,0
|
|
20230801,193300,696442810,3630,3630,3630,3630,0
|
|
20230801,193200,696442810,3630,3630,3630,3630,0
|
|
20230801,193100,696442810,3630,3630,3630,3630,0
|
|
20230801,193000,696442810,3630,3630,3630,3630,0
|
|
20230801,192900,696442810,3630,3630,3630,3630,0
|
|
20230801,192800,696442810,3630,3630,3630,3630,0
|
|
20230801,192700,696442810,3630,3630,3630,3630,0
|
|
20230801,192600,696442810,3630,3630,3630,3630,0
|
|
20230801,192500,696442810,3630,3630,3630,3630,0
|
|
20230801,192400,696442810,3630,3630,3630,3630,0
|
|
20230801,192300,696442810,3630,3630,3630,3630,0
|
|
20230801,192200,696442810,3630,3630,3630,3630,0
|
|
20230801,192100,696442810,3630,3630,3630,3630,0
|
|
20230801,192000,696442810,3630,3630,3630,3630,0
|
|
20230801,191900,696442810,3630,3630,3630,3630,0
|
|
20230801,191800,696442810,3630,3630,3630,3630,0
|
|
20230801,191700,696442810,3630,3630,3630,3630,0
|
|
20230801,191600,696442810,3630,3630,3630,3630,0
|
|
20230801,191500,696442810,3630,3630,3630,3630,0
|
|
20230801,191400,696442810,3630,3630,3630,3630,2629
|
|
20230801,191300,696442810,3630,3630,3630,3630,0
|
|
20230801,191200,696442810,3630,3630,3630,3630,0
|
|
20230801,191100,696442810,3630,3630,3630,3630,0
|
|
20230801,191000,696442810,3630,3630,3630,3630,0
|
|
20230801,190900,696442810,3630,3630,3630,3630,0
|
|
20230801,190800,696442810,3630,3630,3630,3630,0
|
|
20230801,190700,696442810,3630,3630,3630,3630,0
|
|
20230801,190600,696442810,3630,3630,3630,3630,0
|
|
20230801,190500,696442810,3630,3630,3630,3630,0
|
|
20230801,190400,696442810,3630,3630,3630,3630,0
|
|
20230801,190300,696442810,3630,3630,3630,3630,0
|
|
20230801,190200,696442810,3630,3630,3630,3630,0
|
|
20230801,190100,696442810,3630,3630,3630,3630,0
|
|
20230801,190000,696442810,3630,3630,3630,3630,0
|
|
20230801,185900,696442810,3630,3630,3630,3630,0
|
|
20230801,185800,696442810,3630,3630,3630,3630,0
|
|
20230801,185700,696442810,3630,3630,3630,3630,0
|
|
20230801,185600,696442810,3630,3630,3630,3630,0
|
|
20230801,185500,696442810,3630,3630,3630,3630,0
|
|
20230801,185400,696442810,3630,3630,3630,3630,0
|
|
20230801,185300,696442810,3630,3630,3630,3630,0
|
|
20230801,185200,696442810,3630,3630,3630,3630,0
|
|
20230801,185100,696442810,3630,3630,3630,3630,0
|
|
20230801,185000,696442810,3630,3630,3630,3630,0
|
|
20230801,184900,696442810,3630,3630,3630,3630,0
|
|
20230801,184800,696442810,3630,3630,3630,3630,0
|
|
20230801,184700,696442810,3630,3630,3630,3630,0
|
|
20230801,184600,696442810,3630,3630,3630,3630,0
|
|
20230801,184500,696442810,3630,3630,3630,3630,0
|
|
20230801,184400,696442810,3630,3630,3630,3630,2629
|
|
20230801,184300,696442810,3630,3630,3630,3630,0
|
|
20230801,184200,696442810,3630,3630,3630,3630,0
|
|
20230801,184100,696442810,3630,3630,3630,3630,0
|
|
20230801,184000,696442810,3630,3630,3630,3630,0
|
|
20230801,183900,696442810,3630,3630,3630,3630,0
|
|
20230801,183800,696442810,3630,3630,3630,3630,0
|
|
20230801,183700,696442810,3630,3630,3630,3630,0
|
|
20230801,183600,696442810,3630,3630,3630,3630,0
|
|
20230801,183500,696442810,3630,3630,3630,3630,0
|
|
20230801,183400,696442810,3630,3630,3630,3630,0
|
|
20230801,183300,696442810,3630,3630,3630,3630,0
|
|
20230801,183200,696442810,3630,3630,3630,3630,0
|
|
20230801,183100,696442810,3630,3630,3630,3630,0
|
|
20230801,183000,696442810,3630,3630,3630,3630,0
|
|
20230801,182900,696442810,3630,3630,3630,3630,0
|
|
20230801,182800,696442810,3630,3630,3630,3630,0
|
|
20230801,182700,696442810,3630,3630,3630,3630,0
|
|
20230801,182600,696442810,3630,3630,3630,3630,0
|
|
20230801,182500,696442810,3630,3630,3630,3630,0
|
|
20230801,182400,696442810,3630,3630,3630,3630,0
|
|
20230801,182300,696442810,3630,3630,3630,3630,0
|
|
20230801,182200,696442810,3630,3630,3630,3630,0
|
|
20230801,182100,696442810,3630,3630,3630,3630,0
|
|
20230801,182000,696442810,3630,3630,3630,3630,0
|
|
20230801,181900,696442810,3630,3630,3630,3630,0
|
|
20230801,181800,696442810,3630,3630,3630,3630,0
|
|
20230801,181700,696442810,3630,3630,3630,3630,0
|
|
20230801,181600,696442810,3630,3630,3630,3630,0
|
|
20230801,181500,696442810,3630,3630,3630,3630,0
|
|
20230801,181400,696442810,3630,3630,3630,3630,2629
|
|
20230801,181300,696442810,3630,3630,3630,3630,0
|
|
20230801,181200,696442810,3630,3630,3630,3630,0
|
|
20230801,181100,696442810,3630,3630,3630,3630,0
|
|
20230801,181000,696442810,3630,3630,3630,3630,0
|
|
20230801,180900,696442810,3630,3630,3630,3630,0
|
|
20230801,180800,696442810,3630,3630,3630,3630,0
|
|
20230801,180700,696442810,3630,3630,3630,3630,0
|
|
20230801,180600,696442810,3630,3630,3630,3630,0
|
|
20230801,180500,696442810,3630,3630,3630,3630,0
|
|
20230801,180400,696442810,3630,3630,3630,3630,0
|
|
20230801,180300,696442810,3630,3630,3630,3630,0
|
|
20230801,180200,696442810,3630,3630,3630,3630,0
|
|
20230801,180100,696442810,3630,3630,3630,3630,0
|
|
20230801,180000,696442810,3630,3630,3630,3630,0
|
|
20230801,175900,696442810,3630,3630,3630,3630,0
|
|
20230801,175800,696442810,3630,3630,3630,3630,0
|
|
20230801,175700,696442810,3630,3630,3630,3630,0
|
|
20230801,175600,696442810,3630,3630,3630,3630,0
|
|
20230801,175500,696442810,3630,3630,3630,3630,0
|
|
20230801,175400,696442810,3630,3630,3630,3630,0
|
|
20230801,175300,696442810,3630,3630,3630,3630,0
|
|
20230801,175200,696442810,3630,3630,3630,3630,0
|
|
20230801,175100,696442810,3630,3630,3630,3630,0
|
|
20230801,175000,696442810,3630,3630,3630,3630,0
|
|
20230801,174900,696442810,3630,3630,3630,3630,0
|
|
20230801,174800,696442810,3630,3630,3630,3630,0
|
|
20230801,174700,696442810,3630,3630,3630,3630,0
|
|
20230801,174600,696442810,3630,3630,3630,3630,0
|
|
20230801,174500,696442810,3630,3630,3630,3630,0
|
|
20230801,174400,696442810,3630,3630,3630,3630,2629
|
|
20230801,174300,696442810,3630,3630,3630,3630,0
|
|
20230801,174200,696442810,3630,3630,3630,3630,0
|
|
20230801,174100,696442810,3630,3630,3630,3630,0
|
|
20230801,174000,696442810,3630,3630,3630,3630,0
|
|
20230801,173900,696442810,3630,3630,3630,3630,0
|
|
20230801,173800,696442810,3630,3630,3630,3630,0
|
|
20230801,173700,696442810,3630,3630,3630,3630,0
|
|
20230801,173600,696442810,3630,3630,3630,3630,0
|
|
20230801,173500,696442810,3630,3630,3630,3630,0
|
|
20230801,173400,696442810,3630,3630,3630,3630,0
|
|
20230801,173300,696442810,3630,3630,3630,3630,0
|
|
20230801,173200,696442810,3630,3630,3630,3630,0
|
|
20230801,173100,696442810,3630,3630,3630,3630,0
|
|
20230801,173000,696442810,3630,3630,3630,3630,0
|
|
20230801,172900,696442810,3630,3630,3630,3630,0
|
|
20230801,172800,696442810,3630,3630,3630,3630,0
|
|
20230801,172700,696442810,3630,3630,3630,3630,0
|
|
20230801,172600,696442810,3630,3630,3630,3630,0
|
|
20230801,172500,696442810,3630,3630,3630,3630,0
|
|
20230801,172400,696442810,3630,3630,3630,3630,0
|
|
20230801,172300,696442810,3630,3630,3630,3630,0
|
|
20230801,172200,696442810,3630,3630,3630,3630,0
|
|
20230801,172100,696442810,3630,3630,3630,3630,0
|
|
20230801,172000,696442810,3630,3630,3630,3630,0
|
|
20230801,171900,696442810,3630,3630,3630,3630,0
|
|
20230801,171800,696442810,3630,3630,3630,3630,0
|
|
20230801,171700,696442810,3630,3630,3630,3630,0
|
|
20230801,171600,696442810,3630,3630,3630,3630,0
|
|
20230801,171500,696442810,3630,3630,3630,3630,0
|
|
20230801,171400,696442810,3630,3630,3630,3630,2629
|
|
20230801,171300,696442810,3630,3630,3630,3630,0
|
|
20230801,171200,696442810,3630,3630,3630,3630,0
|
|
20230801,171100,696442810,3630,3630,3630,3630,0
|
|
20230801,171000,696442810,3630,3630,3630,3630,0
|
|
20230801,170900,696442810,3630,3630,3630,3630,0
|
|
20230801,170800,696442810,3630,3630,3630,3630,0
|
|
20230801,170700,696442810,3630,3630,3630,3630,0
|
|
20230801,170600,696442810,3630,3630,3630,3630,0
|
|
20230801,170500,696442810,3630,3630,3630,3630,0
|
|
20230801,170400,696442810,3630,3630,3630,3630,0
|
|
20230801,170300,696442810,3630,3630,3630,3630,0
|
|
20230801,170200,696442810,3630,3630,3630,3630,0
|
|
20230801,170100,696442810,3630,3630,3630,3630,0
|
|
20230801,170000,696442810,3630,3630,3630,3630,0
|
|
20230801,165900,696442810,3630,3630,3630,3630,0
|
|
20230801,165800,696442810,3630,3630,3630,3630,0
|
|
20230801,165700,696442810,3630,3630,3630,3630,0
|
|
20230801,165600,696442810,3630,3630,3630,3630,0
|
|
20230801,165500,696442810,3630,3630,3630,3630,0
|
|
20230801,165400,696442810,3630,3630,3630,3630,0
|
|
20230801,165300,696442810,3630,3630,3630,3630,0
|
|
20230801,165200,696442810,3630,3630,3630,3630,0
|
|
20230801,165100,696442810,3630,3630,3630,3630,0
|
|
20230801,165000,696442810,3630,3630,3630,3630,0
|
|
20230801,164900,696442810,3630,3630,3630,3630,0
|
|
20230801,164800,696442810,3630,3630,3630,3630,0
|
|
20230801,164700,696442810,3630,3630,3630,3630,0
|
|
20230801,164600,696442810,3630,3630,3630,3630,0
|
|
20230801,164500,696442810,3630,3630,3630,3630,0
|
|
20230801,164400,696442810,3630,3630,3630,3630,2629
|
|
20230801,164300,696442810,3630,3630,3630,3630,0
|
|
20230801,164200,696442810,3630,3630,3630,3630,0
|
|
20230801,164100,696442810,3630,3630,3630,3630,0
|
|
20230801,164000,696442810,3630,3630,3630,3630,0
|
|
20230801,163900,696442810,3630,3630,3630,3630,0
|
|
20230801,163800,696442810,3630,3630,3630,3630,0
|
|
20230801,163700,696442810,3630,3630,3630,3630,0
|
|
20230801,163600,696442810,3630,3630,3630,3630,0
|
|
20230801,163500,696442810,3630,3630,3630,3630,0
|
|
20230801,163400,696442810,3630,3630,3630,3630,0
|
|
20230801,163300,696442810,3630,3630,3630,3630,0
|
|
20230801,163200,696442810,3630,3630,3630,3630,0
|
|
20230801,163100,696442810,3630,3630,3630,3630,0
|
|
20230801,163000,696442810,3630,3630,3630,3630,0
|
|
20230801,162900,696442810,3630,3630,3630,3630,0
|
|
20230801,162800,696442810,3630,3630,3630,3630,0
|
|
20230801,162700,696442810,3630,3630,3630,3630,0
|
|
20230801,162600,696442810,3630,3630,3630,3630,0
|
|
20230801,162500,696442810,3630,3630,3630,3630,0
|
|
20230801,162400,696442810,3630,3630,3630,3630,0
|
|
20230801,162300,696442810,3630,3630,3630,3630,0
|
|
20230801,162200,696442810,3630,3630,3630,3630,0
|
|
20230801,162100,696442810,3630,3630,3630,3630,0
|
|
20230801,162000,696442810,3630,3630,3630,3630,0
|
|
20230801,161900,696442810,3630,3630,3630,3630,0
|
|
20230801,161800,696442810,3630,3630,3630,3630,0
|
|
20230801,161700,696442810,3630,3630,3630,3630,0
|
|
20230801,161600,696442810,3630,3630,3630,3630,0
|
|
20230801,161500,696442810,3630,3630,3630,3630,0
|
|
20230801,161400,696442810,3630,3630,3630,3630,2629
|
|
20230801,161300,696442810,3630,3630,3630,3630,0
|
|
20230801,161200,696442810,3630,3630,3630,3630,0
|
|
20230801,161100,696442810,3630,3630,3630,3630,0
|
|
20230801,161000,696442810,3630,3630,3630,3630,0
|
|
20230801,160900,696442810,3630,3630,3630,3630,0
|
|
20230801,160800,696442810,3630,3630,3630,3630,0
|
|
20230801,160700,696442810,3630,3630,3630,3630,0
|
|
20230801,160600,696442810,3630,3630,3630,3630,0
|
|
20230801,160500,696442810,3630,3630,3630,3630,0
|
|
20230801,160400,696442810,3630,3630,3630,3630,0
|
|
20230801,160300,696442810,3630,3630,3630,3630,0
|
|
20230801,160200,696442810,3630,3630,3630,3630,0
|
|
20230801,160100,696442810,3630,3630,3630,3630,0
|
|
20230801,160000,696442810,3630,3630,3630,3630,0
|
|
20230801,155900,696442810,3630,3630,3630,3630,0
|
|
20230801,155800,696442810,3630,3630,3630,3630,0
|
|
20230801,155700,696442810,3630,3630,3630,3630,0
|
|
20230801,155600,696442810,3630,3630,3630,3630,0
|
|
20230801,155500,696442810,3630,3630,3630,3630,0
|
|
20230801,155400,696442810,3630,3630,3630,3630,0
|
|
20230801,155300,696442810,3630,3630,3630,3630,0
|
|
20230801,155200,696442810,3630,3630,3630,3630,0
|
|
20230801,155100,696442810,3630,3630,3630,3630,0
|
|
20230801,155000,696442810,3630,3630,3630,3630,0
|
|
20230801,154900,696442810,3630,3630,3630,3630,0
|
|
20230801,154800,696442810,3630,3630,3630,3630,0
|
|
20230801,154700,696442810,3630,3630,3630,3630,0
|
|
20230801,154600,696442810,3630,3630,3630,3630,0
|
|
20230801,154500,696442810,3630,3630,3630,3630,0
|
|
20230801,154400,696442810,3630,3630,3630,3630,2629
|
|
20230801,154300,696442810,3630,3630,3630,3630,0
|
|
20230801,154200,696442810,3630,3630,3630,3630,0
|
|
20230801,154100,696442810,3630,3630,3630,3630,0
|
|
20230801,154000,696442810,3630,3630,3630,3630,0
|
|
20230801,153900,696442810,3630,3630,3630,3630,0
|
|
20230801,153800,696442810,3630,3630,3630,3630,0
|
|
20230801,153700,696442810,3630,3630,3630,3630,0
|
|
20230801,153600,696442810,3630,3630,3630,3630,0
|
|
20230801,153500,696442810,3630,3630,3630,3630,0
|
|
20230801,153400,696442810,3630,3630,3630,3630,0
|
|
20230801,153300,696442810,3630,3630,3630,3630,0
|
|
20230801,153200,696442810,3630,3630,3630,3630,0
|
|
20230801,153100,696442810,3630,3630,3630,3630,0
|
|
20230801,153000,696442810,3630,3630,3630,3630,2629
|
|
20230801,152900,686899540,3610,3610,3610,3610,0
|
|
20230801,152800,686899540,3610,3610,3610,3610,0
|
|
20230801,152700,686899540,3610,3610,3610,3610,0
|
|
20230801,152600,686899540,3610,3610,3610,3610,0
|
|
20230801,152500,686899540,3610,3610,3610,3610,0
|
|
20230801,152400,686899540,3610,3610,3610,3610,0
|
|
20230801,152300,686899540,3610,3610,3610,3610,0
|
|
20230801,152200,686899540,3610,3610,3610,3610,0
|
|
20230801,152100,686899540,3610,3610,3610,3610,0
|
|
20230801,152000,686899540,3610,3610,3610,3610,0
|
|
20230801,151900,686899540,3610,3630,3630,3610,49
|
|
20230801,151800,686722430,3630,3625,3630,3605,1565
|
|
20230801,151700,681048175,3625,3625,3625,3625,951
|
|
20230801,151600,677600800,3620,3600,3620,3600,8796
|
|
20230801,151500,645860750,3595,3595,3595,3595,9
|
|
20230801,151400,645828395,3595,3595,3595,3595,991
|
|
20230801,151300,642265750,3600,3600,3600,3600,0
|
|
20230801,151200,642265750,3600,3595,3600,3595,84
|
|
20230801,151100,641963765,3600,3595,3600,3595,858
|
|
20230801,151000,638874970,3605,3605,3605,3605,1
|
|
20230801,150900,638871365,3605,3605,3605,3605,0
|
|
20230801,150800,638871365,3605,3605,3605,3605,800
|
|
20230801,150700,635987365,3605,3595,3605,3595,58
|
|
20230801,150600,635778845,3590,3590,3590,3590,0
|
|
20230801,150500,635778845,3590,3590,3590,3590,429
|
|
20230801,150400,634238735,3595,3595,3595,3595,27
|
|
20230801,150300,634141670,3590,3590,3590,3590,100
|
|
20230801,150200,633782670,3595,3600,3600,3595,363
|
|
20230801,150100,632477265,3605,3605,3605,3605,0
|
|
20230801,150000,632477265,3605,3605,3605,3605,119
|
|
20230801,145900,632048270,3605,3605,3605,3605,1
|
|
20230801,145800,632044665,3605,3605,3605,3605,350
|
|
20230801,145700,630782915,3605,3600,3605,3600,84
|
|
20230801,145600,630480510,3600,3595,3600,3595,4889
|
|
20230801,145500,612891810,3590,3590,3590,3590,0
|
|
20230801,145400,612891810,3590,3595,3595,3590,26
|
|
20230801,145300,612798445,3595,3595,3595,3595,0
|
|
20230801,145200,612798445,3595,3595,3595,3595,604
|
|
20230801,145100,610627065,3595,3595,3595,3595,0
|
|
20230801,145000,610627065,3595,3595,3595,3595,50
|
|
20230801,144900,610447315,3590,3590,3590,3590,0
|
|
20230801,144800,610447315,3590,3590,3590,3590,1065
|
|
20230801,144700,606623965,3595,3595,3595,3595,0
|
|
20230801,144600,606623965,3595,3595,3595,3595,0
|
|
20230801,144500,606623965,3595,3595,3595,3595,0
|
|
20230801,144400,606623965,3595,3595,3595,3595,0
|
|
20230801,144300,606623965,3595,3590,3595,3590,28
|
|
20230801,144200,606523395,3590,3590,3590,3590,0
|
|
20230801,144100,606523395,3590,3590,3590,3590,10
|
|
20230801,144000,606487495,3595,3595,3595,3595,135
|
|
20230801,143900,606002170,3595,3595,3595,3595,135
|
|
20230801,143800,605516845,3600,3600,3600,3600,0
|
|
20230801,143700,605516845,3600,3600,3600,3600,0
|
|
20230801,143600,605516845,3600,3600,3600,3600,500
|
|
20230801,143500,603716845,3605,3605,3605,3605,0
|
|
20230801,143400,603716845,3605,3605,3605,3605,0
|
|
20230801,143300,603716845,3605,3605,3605,3605,0
|
|
20230801,143200,603716845,3605,3605,3605,3605,100
|
|
20230801,143100,603356345,3605,3605,3605,3605,0
|
|
20230801,143000,603356345,3605,3595,3605,3595,783
|
|
20230801,142900,600533770,3605,3605,3605,3605,0
|
|
20230801,142800,600533770,3605,3605,3605,3605,529
|
|
20230801,142700,598626725,3605,3590,3605,3590,2225
|
|
20230801,142600,590613640,3605,3605,3605,3605,0
|
|
20230801,142500,590613640,3605,3605,3605,3605,0
|
|
20230801,142400,590613640,3605,3605,3605,3605,0
|
|
20230801,142300,590613640,3605,3605,3605,3605,0
|
|
20230801,142200,590613640,3605,3605,3605,3605,1
|
|
20230801,142100,590610035,3605,3600,3605,3600,714
|
|
20230801,142000,588039630,3595,3585,3595,3585,4432
|
|
20230801,141900,572114920,3580,3580,3580,3580,0
|
|
20230801,141800,572114920,3580,3580,3580,3580,0
|
|
20230801,141700,572114920,3580,3580,3580,3580,50
|
|
20230801,141600,571935920,3580,3580,3580,3580,120
|
|
20230801,141500,571506320,3580,3580,3580,3580,31
|
|
20230801,141400,571395340,3585,3585,3585,3585,0
|
|
20230801,141300,571395340,3585,3580,3585,3580,602
|
|
20230801,141200,569240170,3585,3585,3585,3585,0
|
|
20230801,141100,569240170,3585,3585,3585,3585,39
|
|
20230801,141000,569100355,3585,3590,3590,3585,2
|
|
20230801,140900,569093180,3590,3590,3590,3590,0
|
|
20230801,140800,569093180,3590,3590,3590,3590,1036
|
|
20230801,140700,565373940,3590,3590,3590,3590,2211
|
|
20230801,140600,557436450,3585,3580,3585,3580,2076
|
|
20230801,140500,549998000,3565,3565,3565,3565,0
|
|
20230801,140400,549998000,3565,3565,3565,3565,1
|
|
20230801,140300,549994435,3580,3580,3580,3580,0
|
|
20230801,140200,549994435,3580,3580,3580,3580,0
|
|
20230801,140100,549994435,3580,3580,3580,3580,0
|
|
20230801,140000,549994435,3580,3580,3580,3580,0
|
|
20230801,135900,549994435,3580,3580,3580,3580,726
|
|
20230801,135800,547395355,3580,3580,3580,3580,0
|
|
20230801,135700,547395355,3580,3575,3580,3575,1001
|
|
20230801,135600,543814770,3575,3575,3575,3575,0
|
|
20230801,135500,543814770,3575,3575,3575,3575,0
|
|
20230801,135400,543814770,3575,3575,3575,3575,1
|
|
20230801,135300,543811195,3575,3575,3575,3575,0
|
|
20230801,135200,543811195,3575,3575,3575,3575,0
|
|
20230801,135100,543811195,3575,3575,3575,3575,0
|
|
20230801,135000,543811195,3575,3575,3575,3575,1000
|
|
20230801,134900,540236195,3575,3575,3575,3575,733
|
|
20230801,134800,537615720,3575,3560,3575,3560,120
|
|
20230801,134700,537188220,3555,3550,3555,3550,246
|
|
20230801,134600,536314910,3550,3550,3550,3550,0
|
|
20230801,134500,536314910,3550,3550,3550,3550,1021
|
|
20230801,134400,532690360,3570,3570,3570,3570,2000
|
|
20230801,134300,525550360,3565,3565,3565,3565,1250
|
|
20230801,134200,521094110,3565,3565,3565,3565,100
|
|
20230801,134100,520737610,3565,3550,3565,3550,3390
|
|
20230801,134000,508673110,3540,3540,3540,3540,102
|
|
20230801,133900,508312030,3540,3540,3540,3540,287
|
|
20230801,133800,507296050,3550,3550,3550,3550,0
|
|
20230801,133700,507296050,3550,3550,3550,3550,0
|
|
20230801,133600,507296050,3550,3550,3550,3550,0
|
|
20230801,133500,507296050,3550,3550,3550,3550,0
|
|
20230801,133400,507296050,3550,3550,3550,3550,78
|
|
20230801,133300,507019150,3545,3545,3545,3545,1305
|
|
20230801,133200,502392925,3545,3540,3545,3540,647
|
|
20230801,133100,500100030,3540,3540,3540,3540,937
|
|
20230801,133000,496783050,3540,3540,3540,3540,30
|
|
20230801,132900,496676850,3540,3540,3540,3540,33
|
|
20230801,132800,496560030,3540,3540,3540,3540,141
|
|
20230801,132700,496060890,3540,3540,3540,3540,0
|
|
20230801,132600,496060890,3540,3535,3540,3535,516
|
|
20230801,132500,494234415,3540,3545,3545,3540,4428
|
|
20230801,132400,478554295,3545,3545,3545,3545,2953
|
|
20230801,132300,468085910,3550,3550,3550,3550,0
|
|
20230801,132200,468085910,3550,3550,3550,3550,0
|
|
20230801,132100,468085910,3550,3550,3550,3550,0
|
|
20230801,132000,468085910,3550,3550,3550,3550,24
|
|
20230801,131900,468000710,3545,3545,3545,3545,1500
|
|
20230801,131800,462683210,3550,3550,3550,3550,398
|
|
20230801,131700,461270310,3550,3550,3550,3550,236
|
|
20230801,131600,460432510,3555,3550,3555,3550,1072
|
|
20230801,131500,456626550,3550,3555,3555,3550,306
|
|
20230801,131400,455538825,3560,3560,3560,3560,0
|
|
20230801,131300,455538825,3560,3560,3560,3560,1
|
|
20230801,131200,455535265,3565,3565,3565,3565,0
|
|
20230801,131100,455535265,3565,3565,3565,3565,0
|
|
20230801,131000,455535265,3565,3565,3565,3565,0
|
|
20230801,130900,455535265,3565,3565,3565,3565,1
|
|
20230801,130800,455531700,3550,3555,3555,3550,500
|
|
20230801,130700,453756650,3550,3550,3550,3550,0
|
|
20230801,130600,453756650,3550,3550,3550,3550,249
|
|
20230801,130500,452872700,3565,3565,3565,3565,0
|
|
20230801,130400,452872700,3565,3565,3565,3565,0
|
|
20230801,130300,452872700,3565,3565,3565,3565,1
|
|
20230801,130200,452869135,3545,3560,3565,3545,283
|
|
20230801,130100,451862780,3555,3550,3555,3550,1574
|
|
20230801,130000,446275050,3545,3545,3545,3545,1
|
|
20230801,125900,446271505,3550,3550,3550,3550,0
|
|
20230801,125800,446271505,3550,3550,3550,3550,0
|
|
20230801,125700,446271505,3550,3550,3550,3550,3
|
|
20230801,125600,446260855,3550,3550,3550,3550,0
|
|
20230801,125500,446260855,3550,3550,3550,3550,0
|
|
20230801,125400,446260855,3550,3550,3550,3550,10
|
|
20230801,125300,446225355,3545,3545,3545,3545,206
|
|
20230801,125200,445495085,3545,3545,3545,3545,0
|
|
20230801,125100,445495085,3545,3550,3550,3545,2995
|
|
20230801,125000,434874550,3555,3555,3555,3555,670
|
|
20230801,124900,432492700,3555,3555,3555,3555,0
|
|
20230801,124800,432492700,3555,3555,3555,3555,4835
|
|
20230801,124700,415304275,3560,3560,3560,3560,14
|
|
20230801,124600,415254435,3560,3560,3560,3560,0
|
|
20230801,124500,415254435,3560,3565,3565,3560,831
|
|
20230801,124400,412294075,3570,3570,3570,3570,0
|
|
20230801,124300,412294075,3570,3570,3570,3570,1725
|
|
20230801,124200,406135825,3575,3575,3575,3575,0
|
|
20230801,124100,406135825,3575,3570,3575,3570,31
|
|
20230801,124000,406025150,3570,3570,3570,3570,0
|
|
20230801,123900,406025150,3570,3570,3570,3570,0
|
|
20230801,123800,406025150,3570,3570,3570,3570,1413
|
|
20230801,123700,400980740,3570,3570,3570,3570,1071
|
|
20230801,123600,397157270,3570,3570,3570,3570,141
|
|
20230801,123500,396653900,3560,3560,3560,3560,0
|
|
20230801,123400,396653900,3560,3560,3560,3560,97
|
|
20230801,123300,396308580,3570,3570,3570,3570,0
|
|
20230801,123200,396308580,3570,3570,3570,3570,0
|
|
20230801,123100,396308580,3570,3570,3570,3570,10
|
|
20230801,123000,396272880,3570,3570,3570,3570,1
|
|
20230801,122900,396269310,3575,3575,3575,3575,0
|
|
20230801,122800,396269310,3575,3570,3575,3570,49
|
|
20230801,122700,396094230,3565,3565,3565,3565,0
|
|
20230801,122600,396094230,3565,3565,3565,3565,0
|
|
20230801,122500,396094230,3565,3560,3565,3560,1395
|
|
20230801,122400,391127415,3560,3560,3560,3560,40
|
|
20230801,122300,390985015,3560,3560,3560,3560,0
|
|
20230801,122200,390985015,3560,3560,3560,3560,0
|
|
20230801,122100,390985015,3560,3560,3560,3560,0
|
|
20230801,122000,390985015,3560,3560,3560,3560,0
|
|
20230801,121900,390985015,3560,3560,3560,3560,0
|
|
20230801,121800,390985015,3560,3560,3560,3560,0
|
|
20230801,121700,390985015,3560,3560,3560,3560,10
|
|
20230801,121600,390949415,3560,3560,3560,3560,1
|
|
20230801,121500,390945855,3560,3560,3560,3560,6241
|
|
20230801,121400,368727895,3560,3560,3560,3560,0
|
|
20230801,121300,368727895,3560,3560,3560,3560,1
|
|
20230801,121200,368724335,3540,3540,3540,3540,20
|
|
20230801,121100,368653535,3560,3560,3560,3560,2
|
|
20230801,121000,368646415,3545,3545,3545,3545,52
|
|
20230801,120900,368462075,3545,3545,3545,3545,24
|
|
20230801,120800,368376995,3545,3555,3555,3545,2696
|
|
20230801,120700,358817715,3550,3550,3550,3550,79
|
|
20230801,120600,358537265,3550,3550,3550,3550,21
|
|
20230801,120500,358462715,3550,3550,3550,3550,0
|
|
20230801,120400,358462715,3550,3550,3550,3550,0
|
|
20230801,120300,358462715,3550,3550,3550,3550,285
|
|
20230801,120200,357450965,3550,3550,3550,3550,315
|
|
20230801,120100,356332715,3550,3550,3550,3550,577
|
|
20230801,120000,354284365,3540,3540,3540,3540,1666
|
|
20230801,115900,348386725,3540,3540,3540,3540,0
|
|
20230801,115800,348386725,3540,3540,3540,3540,0
|
|
20230801,115700,348386725,3540,3540,3540,3540,1000
|
|
20230801,115600,344846725,3540,3540,3540,3540,1121
|
|
20230801,115500,340878385,3535,3535,3535,3535,500
|
|
20230801,115400,339110885,3535,3535,3535,3535,202
|
|
20230801,115300,338396815,3540,3535,3540,3535,560
|
|
20230801,115200,336415470,3535,3535,3535,3535,2
|
|
20230801,115100,336408400,3540,3540,3540,3535,81
|
|
20230801,115000,336121860,3540,3540,3540,3540,50
|
|
20230801,114900,335944860,3540,3540,3540,3540,0
|
|
20230801,114800,335944860,3540,3540,3540,3540,0
|
|
20230801,114700,335944860,3540,3535,3540,3535,1122
|
|
20230801,114600,331977040,3540,3540,3540,3540,172
|
|
20230801,114500,331368160,3540,3540,3540,3540,7
|
|
20230801,114400,331343380,3550,3550,3550,3550,11
|
|
20230801,114300,331304330,3550,3545,3550,3545,200
|
|
20230801,114200,330594350,3545,3545,3545,3545,0
|
|
20230801,114100,330594350,3545,3545,3545,3545,196
|
|
20230801,114000,329899530,3545,3545,3545,3545,0
|
|
20230801,113900,329899530,3545,3545,3545,3545,50
|
|
20230801,113800,329722280,3545,3545,3545,3545,100
|
|
20230801,113700,329367780,3545,3540,3545,3540,517
|
|
20230801,113600,327535670,3540,3540,3540,3540,189
|
|
20230801,113500,326866610,3540,3545,3545,3540,431
|
|
20230801,113400,325340650,3545,3545,3545,3545,0
|
|
20230801,113300,325340650,3545,3545,3545,3545,0
|
|
20230801,113200,325340650,3545,3545,3545,3545,498
|
|
20230801,113100,323575240,3540,3540,3540,3540,345
|
|
20230801,113000,322353940,3540,3540,3540,3540,199
|
|
20230801,112900,321649480,3535,3540,3540,3535,550
|
|
20230801,112800,319704980,3540,3540,3540,3540,364
|
|
20230801,112700,318416420,3540,3540,3540,3540,0
|
|
20230801,112600,318416420,3540,3540,3540,3540,83
|
|
20230801,112500,318122600,3540,3535,3540,3535,318
|
|
20230801,112400,316997880,3535,3535,3535,3535,0
|
|
20230801,112300,316997880,3535,3535,3535,3535,30
|
|
20230801,112200,316891830,3540,3540,3540,3540,200
|
|
20230801,112100,316183830,3540,3540,3540,3540,100
|
|
20230801,112000,315829830,3540,3540,3540,3540,684
|
|
20230801,111900,313408470,3545,3545,3545,3545,4
|
|
20230801,111800,313394290,3545,3545,3545,3545,0
|
|
20230801,111700,313394290,3545,3545,3545,3545,21
|
|
20230801,111600,313319845,3545,3545,3545,3545,407
|
|
20230801,111500,311877030,3540,3540,3540,3540,0
|
|
20230801,111400,311877030,3540,3545,3545,3540,3000
|
|
20230801,111300,301253820,3545,3545,3545,3545,219
|
|
20230801,111200,300477465,3545,3545,3545,3545,2229
|
|
20230801,111100,292575660,3545,3545,3545,3545,244
|
|
20230801,111000,291710680,3550,3550,3550,3550,0
|
|
20230801,110900,291710680,3550,3555,3555,3550,923
|
|
20230801,110800,288433780,3555,3555,3555,3555,5
|
|
20230801,110700,288416005,3550,3550,3550,3550,0
|
|
20230801,110600,288416005,3550,3560,3560,3550,121
|
|
20230801,110500,287986445,3550,3550,3550,3550,298
|
|
20230801,110400,286928545,3550,3550,3550,3550,0
|
|
20230801,110300,286928545,3550,3550,3550,3550,75
|
|
20230801,110200,286662295,3550,3550,3550,3550,250
|
|
20230801,110100,285774795,3550,3555,3555,3550,150
|
|
20230801,110000,285242045,3550,3550,3550,3550,34
|
|
20230801,105900,285121345,3550,3550,3550,3550,200
|
|
20230801,105800,284411345,3560,3560,3560,3560,0
|
|
20230801,105700,284411345,3560,3550,3560,3550,64
|
|
20230801,105600,284184045,3550,3550,3550,3550,303
|
|
20230801,105500,283108395,3550,3550,3550,3550,147
|
|
20230801,105400,282586545,3550,3550,3550,3550,250
|
|
20230801,105300,281699045,3550,3550,3550,3550,0
|
|
20230801,105200,281699045,3550,3550,3550,3550,303
|
|
20230801,105100,280623395,3550,3550,3550,3550,0
|
|
20230801,105000,280623395,3550,3560,3560,3550,2194
|
|
20230801,104900,272831885,3555,3560,3560,3555,9332
|
|
20230801,104800,239632510,3565,3565,3565,3565,700
|
|
20230801,104700,237137010,3560,3560,3560,3560,128
|
|
20230801,104600,236681330,3560,3560,3560,3560,0
|
|
20230801,104500,236681330,3560,3560,3560,3560,0
|
|
20230801,104400,236681330,3560,3560,3560,3560,1428
|
|
20230801,104300,231597650,3560,3560,3560,3560,0
|
|
20230801,104200,231597650,3560,3560,3560,3560,0
|
|
20230801,104100,231597650,3560,3565,3575,3560,3150
|
|
20230801,104000,220382375,3575,3575,3575,3575,0
|
|
20230801,103900,220382375,3575,3575,3575,3575,0
|
|
20230801,103800,220382375,3575,3575,3575,3575,1
|
|
20230801,103700,220378800,3560,3560,3560,3560,253
|
|
20230801,103600,219478120,3560,3560,3560,3560,1121
|
|
20230801,103500,215487360,3560,3560,3560,3560,540
|
|
20230801,103400,213564960,3560,3560,3560,3560,103
|
|
20230801,103300,213198280,3560,3580,3580,3560,8
|
|
20230801,103200,213169780,3555,3585,3585,3555,321
|
|
20230801,103100,212028595,3560,3560,3565,3560,2004
|
|
20230801,103000,204894325,3560,3565,3565,3560,2404
|
|
20230801,102900,196332700,3565,3565,3565,3565,116
|
|
20230801,102800,195919160,3590,3590,3590,3590,0
|
|
20230801,102700,195919160,3590,3580,3590,3580,635
|
|
20230801,102600,193645840,3580,3580,3580,3580,20
|
|
20230801,102500,193574240,3580,3580,3580,3580,0
|
|
20230801,102400,193574240,3580,3565,3580,3565,153
|
|
20230801,102300,193028750,3580,3570,3580,3570,2912
|
|
20230801,102200,182632890,3590,3590,3590,3590,0
|
|
20230801,102100,182632890,3590,3570,3590,3570,1303
|
|
20230801,102000,177981140,3555,3555,3555,3555,100
|
|
20230801,101900,177625640,3570,3570,3570,3570,0
|
|
20230801,101800,177625640,3570,3570,3570,3570,0
|
|
20230801,101700,177625640,3570,3570,3570,3570,10
|
|
20230801,101600,177589940,3570,3570,3570,3570,22
|
|
20230801,101500,177511400,3555,3555,3555,3555,29
|
|
20230801,101400,177408305,3570,3555,3570,3555,227
|
|
20230801,101300,176601305,3570,3570,3570,3570,0
|
|
20230801,101200,176601305,3570,3570,3570,3570,0
|
|
20230801,101100,176601305,3570,3570,3570,3570,55
|
|
20230801,101000,176404955,3570,3570,3570,3570,50
|
|
20230801,100900,176226455,3570,3570,3570,3570,1050
|
|
20230801,100800,172477955,3570,3560,3570,3550,4183
|
|
20230801,100700,157598760,3570,3560,3570,3560,366
|
|
20230801,100600,156295700,3570,3570,3570,3570,0
|
|
20230801,100500,156295700,3570,3560,3570,3560,501
|
|
20230801,100400,154512130,3560,3560,3560,3560,10
|
|
20230801,100300,154476530,3570,3570,3570,3570,1
|
|
20230801,100200,154472960,3555,3555,3555,3555,0
|
|
20230801,100100,154472960,3555,3555,3555,3555,1020
|
|
20230801,100000,150846860,3575,3575,3575,3560,8660
|
|
20230801,095900,119982145,3575,3575,3575,3575,0
|
|
20230801,095800,119982145,3575,3575,3575,3575,79
|
|
20230801,095700,119699720,3580,3580,3580,3580,1
|
|
20230801,095600,119696140,3575,3575,3575,3575,0
|
|
20230801,095500,119696140,3575,3595,3600,3575,553
|
|
20230801,095400,117715415,3600,3600,3600,3600,0
|
|
20230801,095300,117715415,3600,3580,3600,3580,500
|
|
20230801,095200,115918495,3575,3575,3575,3575,0
|
|
20230801,095100,115918495,3575,3575,3575,3575,0
|
|
20230801,095000,115918495,3575,3575,3575,3575,0
|
|
20230801,094900,115918495,3575,3575,3575,3575,0
|
|
20230801,094800,115918495,3575,3575,3575,3575,1039
|
|
20230801,094700,112204070,3575,3585,3585,3575,1519
|
|
20230801,094600,106771100,3600,3600,3600,3600,0
|
|
20230801,094500,106771100,3600,3600,3600,3600,1
|
|
20230801,094400,106767500,3580,3580,3580,3580,0
|
|
20230801,094300,106767500,3580,3580,3580,3580,5
|
|
20230801,094200,106749600,3580,3570,3580,3570,894
|
|
20230801,094100,103557180,3570,3575,3575,3570,116
|
|
20230801,094000,103142980,3565,3570,3575,3565,2264
|
|
20230801,093900,95068605,3575,3575,3575,3575,0
|
|
20230801,093800,95068605,3575,3575,3575,3575,982
|
|
20230801,093700,91557955,3575,3575,3575,3575,878
|
|
20230801,093600,88419105,3580,3580,3580,3580,0
|
|
20230801,093500,88419105,3580,3580,3580,3580,14
|
|
20230801,093400,88368985,3570,3570,3570,3570,0
|
|
20230801,093300,88368985,3570,3570,3570,3570,1460
|
|
20230801,093200,83156785,3575,3600,3600,3575,570
|
|
20230801,093100,81118760,3580,3580,3580,3580,805
|
|
20230801,093000,78236860,3580,3580,3580,3580,60
|
|
20230801,092900,78022060,3580,3580,3580,3580,500
|
|
20230801,092800,76232060,3585,3590,3590,3585,1747
|
|
20230801,092700,69967155,3600,3600,3600,3590,104
|
|
20230801,092600,69593755,3590,3590,3590,3590,34
|
|
20230801,092500,69471695,3600,3600,3600,3600,2
|
|
20230801,092400,69464495,3585,3590,3590,3585,286
|
|
20230801,092300,68438445,3600,3590,3600,3590,411
|
|
20230801,092200,66962845,3610,3610,3610,3610,10
|
|
20230801,092100,66926745,3610,3610,3610,3590,59
|
|
20230801,092000,66714795,3610,3600,3610,3585,234
|
|
20230801,091900,65875460,3600,3615,3615,3600,181
|
|
20230801,091800,65222805,3615,3615,3615,3615,0
|
|
20230801,091700,65222805,3615,3620,3620,3615,4779
|
|
20230801,091600,47922835,3620,3615,3620,3615,16
|
|
20230801,091500,47864955,3615,3615,3615,3615,490
|
|
20230801,091400,46093605,3615,3575,3615,3575,301
|
|
20230801,091300,45008330,3580,3610,3620,3580,1278
|
|
20230801,091200,40402430,3620,3600,3620,3600,200
|
|
20230801,091100,39681790,3620,3615,3620,3615,4
|
|
20230801,091000,39667320,3620,3620,3620,3575,484
|
|
20230801,090900,37928800,3625,3625,3625,3620,25
|
|
20230801,090800,37838180,3625,3625,3635,3595,1866
|
|
20230801,090700,31069570,3625,3580,3630,3580,5624
|
|
20230801,090600,10901700,3580,3575,3585,3560,362
|
|
20230801,090500,9610590,3585,3585,3585,3585,1
|
|
20230801,090400,9607005,3585,3585,3585,3585,0
|
|
20230801,090300,9607005,3585,3585,3585,3585,0
|
|
20230801,090200,9607005,3585,3555,3585,3555,5
|
|
20230801,090100,9589170,3585,3585,3585,3585,100
|
|
20230801,090000,9230670,3585,3575,3585,3575,2582
|