682 lines
35 KiB
CSV
682 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,201900,766946960,12100,12100,12100,12100,1781
|
|
20230803,201800,766946960,12100,12100,12100,12100,0
|
|
20230803,201700,766946960,12100,12100,12100,12100,0
|
|
20230803,201600,766946960,12100,12100,12100,12100,0
|
|
20230803,201500,766946960,12100,12100,12100,12100,0
|
|
20230803,201400,766946960,12100,12100,12100,12100,0
|
|
20230803,201300,766946960,12100,12100,12100,12100,0
|
|
20230803,201200,766946960,12100,12100,12100,12100,0
|
|
20230803,201100,766946960,12100,12100,12100,12100,0
|
|
20230803,201000,766946960,12100,12100,12100,12100,0
|
|
20230803,200900,766946960,12100,12100,12100,12100,0
|
|
20230803,200800,766946960,12100,12100,12100,12100,0
|
|
20230803,200700,766946960,12100,12100,12100,12100,0
|
|
20230803,200600,766946960,12100,12100,12100,12100,0
|
|
20230803,200500,766946960,12100,12100,12100,12100,0
|
|
20230803,200400,766946960,12100,12100,12100,12100,0
|
|
20230803,200300,766946960,12100,12100,12100,12100,0
|
|
20230803,200200,766946960,12100,12100,12100,12100,0
|
|
20230803,200100,766946960,12100,12100,12100,12100,0
|
|
20230803,200000,766946960,12100,12100,12100,12100,0
|
|
20230803,195900,766946960,12100,12100,12100,12100,0
|
|
20230803,195800,766946960,12100,12100,12100,12100,0
|
|
20230803,195700,766946960,12100,12100,12100,12100,0
|
|
20230803,195600,766946960,12100,12100,12100,12100,0
|
|
20230803,195500,766946960,12100,12100,12100,12100,0
|
|
20230803,195400,766946960,12100,12100,12100,12100,0
|
|
20230803,195300,766946960,12100,12100,12100,12100,0
|
|
20230803,195200,766946960,12100,12100,12100,12100,0
|
|
20230803,195100,766946960,12100,12100,12100,12100,0
|
|
20230803,195000,766946960,12100,12100,12100,12100,0
|
|
20230803,194900,766946960,12100,12100,12100,12100,1781
|
|
20230803,194800,766946960,12100,12100,12100,12100,0
|
|
20230803,194700,766946960,12100,12100,12100,12100,0
|
|
20230803,194600,766946960,12100,12100,12100,12100,0
|
|
20230803,194500,766946960,12100,12100,12100,12100,0
|
|
20230803,194400,766946960,12100,12100,12100,12100,0
|
|
20230803,194300,766946960,12100,12100,12100,12100,0
|
|
20230803,194200,766946960,12100,12100,12100,12100,0
|
|
20230803,194100,766946960,12100,12100,12100,12100,0
|
|
20230803,194000,766946960,12100,12100,12100,12100,0
|
|
20230803,193900,766946960,12100,12100,12100,12100,0
|
|
20230803,193800,766946960,12100,12100,12100,12100,0
|
|
20230803,193700,766946960,12100,12100,12100,12100,0
|
|
20230803,193600,766946960,12100,12100,12100,12100,0
|
|
20230803,193500,766946960,12100,12100,12100,12100,0
|
|
20230803,193400,766946960,12100,12100,12100,12100,0
|
|
20230803,193300,766946960,12100,12100,12100,12100,0
|
|
20230803,193200,766946960,12100,12100,12100,12100,0
|
|
20230803,193100,766946960,12100,12100,12100,12100,0
|
|
20230803,193000,766946960,12100,12100,12100,12100,0
|
|
20230803,192900,766946960,12100,12100,12100,12100,0
|
|
20230803,192800,766946960,12100,12100,12100,12100,0
|
|
20230803,192700,766946960,12100,12100,12100,12100,0
|
|
20230803,192600,766946960,12100,12100,12100,12100,0
|
|
20230803,192500,766946960,12100,12100,12100,12100,0
|
|
20230803,192400,766946960,12100,12100,12100,12100,0
|
|
20230803,192300,766946960,12100,12100,12100,12100,0
|
|
20230803,192200,766946960,12100,12100,12100,12100,0
|
|
20230803,192100,766946960,12100,12100,12100,12100,0
|
|
20230803,192000,766946960,12100,12100,12100,12100,0
|
|
20230803,191900,766946960,12100,12100,12100,12100,1781
|
|
20230803,191800,766946960,12100,12100,12100,12100,0
|
|
20230803,191700,766946960,12100,12100,12100,12100,0
|
|
20230803,191600,766946960,12100,12100,12100,12100,0
|
|
20230803,191500,766946960,12100,12100,12100,12100,0
|
|
20230803,191400,766946960,12100,12100,12100,12100,0
|
|
20230803,191300,766946960,12100,12100,12100,12100,0
|
|
20230803,191200,766946960,12100,12100,12100,12100,0
|
|
20230803,191100,766946960,12100,12100,12100,12100,0
|
|
20230803,191000,766946960,12100,12100,12100,12100,0
|
|
20230803,190900,766946960,12100,12100,12100,12100,0
|
|
20230803,190800,766946960,12100,12100,12100,12100,0
|
|
20230803,190700,766946960,12100,12100,12100,12100,0
|
|
20230803,190600,766946960,12100,12100,12100,12100,0
|
|
20230803,190500,766946960,12100,12100,12100,12100,0
|
|
20230803,190400,766946960,12100,12100,12100,12100,0
|
|
20230803,190300,766946960,12100,12100,12100,12100,0
|
|
20230803,190200,766946960,12100,12100,12100,12100,0
|
|
20230803,190100,766946960,12100,12100,12100,12100,0
|
|
20230803,190000,766946960,12100,12100,12100,12100,0
|
|
20230803,185900,766946960,12100,12100,12100,12100,0
|
|
20230803,185800,766946960,12100,12100,12100,12100,0
|
|
20230803,185700,766946960,12100,12100,12100,12100,0
|
|
20230803,185600,766946960,12100,12100,12100,12100,0
|
|
20230803,185500,766946960,12100,12100,12100,12100,0
|
|
20230803,185400,766946960,12100,12100,12100,12100,0
|
|
20230803,185300,766946960,12100,12100,12100,12100,0
|
|
20230803,185200,766946960,12100,12100,12100,12100,0
|
|
20230803,185100,766946960,12100,12100,12100,12100,0
|
|
20230803,185000,766946960,12100,12100,12100,12100,0
|
|
20230803,184900,766946960,12100,12100,12100,12100,1781
|
|
20230803,184800,766946960,12100,12100,12100,12100,0
|
|
20230803,184700,766946960,12100,12100,12100,12100,0
|
|
20230803,184600,766946960,12100,12100,12100,12100,0
|
|
20230803,184500,766946960,12100,12100,12100,12100,0
|
|
20230803,184400,766946960,12100,12100,12100,12100,0
|
|
20230803,184300,766946960,12100,12100,12100,12100,0
|
|
20230803,184200,766946960,12100,12100,12100,12100,0
|
|
20230803,184100,766946960,12100,12100,12100,12100,0
|
|
20230803,184000,766946960,12100,12100,12100,12100,0
|
|
20230803,183900,766946960,12100,12100,12100,12100,0
|
|
20230803,183800,766946960,12100,12100,12100,12100,0
|
|
20230803,183700,766946960,12100,12100,12100,12100,0
|
|
20230803,183600,766946960,12100,12100,12100,12100,0
|
|
20230803,183500,766946960,12100,12100,12100,12100,0
|
|
20230803,183400,766946960,12100,12100,12100,12100,0
|
|
20230803,183300,766946960,12100,12100,12100,12100,0
|
|
20230803,183200,766946960,12100,12100,12100,12100,0
|
|
20230803,183100,766946960,12100,12100,12100,12100,0
|
|
20230803,183000,766946960,12100,12100,12100,12100,0
|
|
20230803,182900,766946960,12100,12100,12100,12100,0
|
|
20230803,182800,766946960,12100,12100,12100,12100,0
|
|
20230803,182700,766946960,12100,12100,12100,12100,0
|
|
20230803,182600,766946960,12100,12100,12100,12100,0
|
|
20230803,182500,766946960,12100,12100,12100,12100,0
|
|
20230803,182400,766946960,12100,12100,12100,12100,0
|
|
20230803,182300,766946960,12100,12100,12100,12100,0
|
|
20230803,182200,766946960,12100,12100,12100,12100,0
|
|
20230803,182100,766946960,12100,12100,12100,12100,0
|
|
20230803,182000,766946960,12100,12100,12100,12100,0
|
|
20230803,181900,766946960,12100,12100,12100,12100,1781
|
|
20230803,181800,766946960,12100,12100,12100,12100,0
|
|
20230803,181700,766946960,12100,12100,12100,12100,0
|
|
20230803,181600,766946960,12100,12100,12100,12100,0
|
|
20230803,181500,766946960,12100,12100,12100,12100,0
|
|
20230803,181400,766946960,12100,12100,12100,12100,0
|
|
20230803,181300,766946960,12100,12100,12100,12100,0
|
|
20230803,181200,766946960,12100,12100,12100,12100,0
|
|
20230803,181100,766946960,12100,12100,12100,12100,0
|
|
20230803,181000,766946960,12100,12100,12100,12100,0
|
|
20230803,180900,766946960,12100,12100,12100,12100,0
|
|
20230803,180800,766946960,12100,12100,12100,12100,0
|
|
20230803,180700,766946960,12100,12100,12100,12100,0
|
|
20230803,180600,766946960,12100,12100,12100,12100,0
|
|
20230803,180500,766946960,12100,12100,12100,12100,0
|
|
20230803,180400,766946960,12100,12100,12100,12100,0
|
|
20230803,180300,766946960,12100,12100,12100,12100,0
|
|
20230803,180200,766946960,12100,12100,12100,12100,0
|
|
20230803,180100,766946960,12100,12100,12100,12100,0
|
|
20230803,180000,766946960,12100,12100,12100,12100,0
|
|
20230803,175900,766946960,12100,12100,12100,12100,0
|
|
20230803,175800,766946960,12100,12100,12100,12100,0
|
|
20230803,175700,766946960,12100,12100,12100,12100,0
|
|
20230803,175600,766946960,12100,12100,12100,12100,0
|
|
20230803,175500,766946960,12100,12100,12100,12100,0
|
|
20230803,175400,766946960,12100,12100,12100,12100,0
|
|
20230803,175300,766946960,12100,12100,12100,12100,0
|
|
20230803,175200,766946960,12100,12100,12100,12100,0
|
|
20230803,175100,766946960,12100,12100,12100,12100,0
|
|
20230803,175000,766946960,12100,12100,12100,12100,0
|
|
20230803,174900,766946960,12100,12100,12100,12100,1781
|
|
20230803,174800,766946960,12100,12100,12100,12100,0
|
|
20230803,174700,766946960,12100,12100,12100,12100,0
|
|
20230803,174600,766946960,12100,12100,12100,12100,0
|
|
20230803,174500,766946960,12100,12100,12100,12100,0
|
|
20230803,174400,766946960,12100,12100,12100,12100,0
|
|
20230803,174300,766946960,12100,12100,12100,12100,0
|
|
20230803,174200,766946960,12100,12100,12100,12100,0
|
|
20230803,174100,766946960,12100,12100,12100,12100,0
|
|
20230803,174000,766946960,12100,12100,12100,12100,0
|
|
20230803,173900,766946960,12100,12100,12100,12100,0
|
|
20230803,173800,766946960,12100,12100,12100,12100,0
|
|
20230803,173700,766946960,12100,12100,12100,12100,0
|
|
20230803,173600,766946960,12100,12100,12100,12100,0
|
|
20230803,173500,766946960,12100,12100,12100,12100,0
|
|
20230803,173400,766946960,12100,12100,12100,12100,0
|
|
20230803,173300,766946960,12100,12100,12100,12100,0
|
|
20230803,173200,766946960,12100,12100,12100,12100,0
|
|
20230803,173100,766946960,12100,12100,12100,12100,0
|
|
20230803,173000,766946960,12100,12100,12100,12100,0
|
|
20230803,172900,766946960,12100,12100,12100,12100,0
|
|
20230803,172800,766946960,12100,12100,12100,12100,0
|
|
20230803,172700,766946960,12100,12100,12100,12100,0
|
|
20230803,172600,766946960,12100,12100,12100,12100,0
|
|
20230803,172500,766946960,12100,12100,12100,12100,0
|
|
20230803,172400,766946960,12100,12100,12100,12100,0
|
|
20230803,172300,766946960,12100,12100,12100,12100,0
|
|
20230803,172200,766946960,12100,12100,12100,12100,0
|
|
20230803,172100,766946960,12100,12100,12100,12100,0
|
|
20230803,172000,766946960,12100,12100,12100,12100,0
|
|
20230803,171900,766946960,12100,12100,12100,12100,1781
|
|
20230803,171800,766946960,12100,12100,12100,12100,0
|
|
20230803,171700,766946960,12100,12100,12100,12100,0
|
|
20230803,171600,766946960,12100,12100,12100,12100,0
|
|
20230803,171500,766946960,12100,12100,12100,12100,0
|
|
20230803,171400,766946960,12100,12100,12100,12100,0
|
|
20230803,171300,766946960,12100,12100,12100,12100,0
|
|
20230803,171200,766946960,12100,12100,12100,12100,0
|
|
20230803,171100,766946960,12100,12100,12100,12100,0
|
|
20230803,171000,766946960,12100,12100,12100,12100,0
|
|
20230803,170900,766946960,12100,12100,12100,12100,0
|
|
20230803,170800,766946960,12100,12100,12100,12100,0
|
|
20230803,170700,766946960,12100,12100,12100,12100,0
|
|
20230803,170600,766946960,12100,12100,12100,12100,0
|
|
20230803,170500,766946960,12100,12100,12100,12100,0
|
|
20230803,170400,766946960,12100,12100,12100,12100,0
|
|
20230803,170300,766946960,12100,12100,12100,12100,0
|
|
20230803,170200,766946960,12100,12100,12100,12100,0
|
|
20230803,170100,766946960,12100,12100,12100,12100,0
|
|
20230803,170000,766946960,12100,12100,12100,12100,0
|
|
20230803,165900,766946960,12100,12100,12100,12100,0
|
|
20230803,165800,766946960,12100,12100,12100,12100,0
|
|
20230803,165700,766946960,12100,12100,12100,12100,0
|
|
20230803,165600,766946960,12100,12100,12100,12100,0
|
|
20230803,165500,766946960,12100,12100,12100,12100,0
|
|
20230803,165400,766946960,12100,12100,12100,12100,0
|
|
20230803,165300,766946960,12100,12100,12100,12100,0
|
|
20230803,165200,766946960,12100,12100,12100,12100,0
|
|
20230803,165100,766946960,12100,12100,12100,12100,0
|
|
20230803,165000,766946960,12100,12100,12100,12100,0
|
|
20230803,164900,766946960,12100,12100,12100,12100,1781
|
|
20230803,164800,766946960,12100,12100,12100,12100,0
|
|
20230803,164700,766946960,12100,12100,12100,12100,0
|
|
20230803,164600,766946960,12100,12100,12100,12100,0
|
|
20230803,164500,766946960,12100,12100,12100,12100,0
|
|
20230803,164400,766946960,12100,12100,12100,12100,0
|
|
20230803,164300,766946960,12100,12100,12100,12100,0
|
|
20230803,164200,766946960,12100,12100,12100,12100,0
|
|
20230803,164100,766946960,12100,12100,12100,12100,0
|
|
20230803,164000,766946960,12100,12100,12100,12100,0
|
|
20230803,163900,766946960,12100,12100,12100,12100,0
|
|
20230803,163800,766946960,12100,12100,12100,12100,0
|
|
20230803,163700,766946960,12100,12100,12100,12100,0
|
|
20230803,163600,766946960,12100,12100,12100,12100,0
|
|
20230803,163500,766946960,12100,12100,12100,12100,0
|
|
20230803,163400,766946960,12100,12100,12100,12100,0
|
|
20230803,163300,766946960,12100,12100,12100,12100,0
|
|
20230803,163200,766946960,12100,12100,12100,12100,0
|
|
20230803,163100,766946960,12100,12100,12100,12100,0
|
|
20230803,163000,766946960,12100,12100,12100,12100,0
|
|
20230803,162900,766946960,12100,12100,12100,12100,0
|
|
20230803,162800,766946960,12100,12100,12100,12100,0
|
|
20230803,162700,766946960,12100,12100,12100,12100,0
|
|
20230803,162600,766946960,12100,12100,12100,12100,0
|
|
20230803,162500,766946960,12100,12100,12100,12100,0
|
|
20230803,162400,766946960,12100,12100,12100,12100,0
|
|
20230803,162300,766946960,12100,12100,12100,12100,0
|
|
20230803,162200,766946960,12100,12100,12100,12100,0
|
|
20230803,162100,766946960,12100,12100,12100,12100,0
|
|
20230803,162000,766946960,12100,12100,12100,12100,0
|
|
20230803,161900,766946960,12100,12100,12100,12100,1781
|
|
20230803,161800,766946960,12100,12100,12100,12100,0
|
|
20230803,161700,766946960,12100,12100,12100,12100,0
|
|
20230803,161600,766946960,12100,12100,12100,12100,0
|
|
20230803,161500,766946960,12100,12100,12100,12100,0
|
|
20230803,161400,766946960,12100,12100,12100,12100,0
|
|
20230803,161300,766946960,12100,12100,12100,12100,0
|
|
20230803,161200,766946960,12100,12100,12100,12100,0
|
|
20230803,161100,766946960,12100,12100,12100,12100,0
|
|
20230803,161000,766946960,12100,12100,12100,12100,0
|
|
20230803,160900,766946960,12100,12100,12100,12100,0
|
|
20230803,160800,766946960,12100,12100,12100,12100,0
|
|
20230803,160700,766946960,12100,12100,12100,12100,0
|
|
20230803,160600,766946960,12100,12100,12100,12100,0
|
|
20230803,160500,766946960,12100,12100,12100,12100,0
|
|
20230803,160400,766946960,12100,12100,12100,12100,0
|
|
20230803,160300,766946960,12100,12100,12100,12100,0
|
|
20230803,160200,766946960,12100,12100,12100,12100,0
|
|
20230803,160100,766946960,12100,12100,12100,12100,0
|
|
20230803,160000,766946960,12100,12100,12100,12100,0
|
|
20230803,155900,766946960,12100,12100,12100,12100,0
|
|
20230803,155800,766946960,12100,12100,12100,12100,0
|
|
20230803,155700,766946960,12100,12100,12100,12100,0
|
|
20230803,155600,766946960,12100,12100,12100,12100,0
|
|
20230803,155500,766946960,12100,12100,12100,12100,0
|
|
20230803,155400,766946960,12100,12100,12100,12100,0
|
|
20230803,155300,766946960,12100,12100,12100,12100,0
|
|
20230803,155200,766946960,12100,12100,12100,12100,0
|
|
20230803,155100,766946960,12100,12100,12100,12100,0
|
|
20230803,155000,766946960,12100,12100,12100,12100,0
|
|
20230803,154900,766946960,12100,12100,12100,12100,1781
|
|
20230803,154800,766946960,12100,12100,12100,12100,0
|
|
20230803,154700,766946960,12100,12100,12100,12100,0
|
|
20230803,154600,766946960,12100,12100,12100,12100,0
|
|
20230803,154500,766946960,12100,12100,12100,12100,0
|
|
20230803,154400,766946960,12100,12100,12100,12100,0
|
|
20230803,154300,766946960,12100,12100,12100,12100,0
|
|
20230803,154200,766946960,12100,12100,12100,12100,0
|
|
20230803,154100,766946960,12100,12100,12100,12100,0
|
|
20230803,154000,766946960,12100,12100,12100,12100,0
|
|
20230803,153900,766946960,12100,12100,12100,12100,0
|
|
20230803,153800,766946960,12100,12100,12100,12100,0
|
|
20230803,153700,766946960,12100,12100,12100,12100,0
|
|
20230803,153600,766946960,12100,12100,12100,12100,0
|
|
20230803,153500,766946960,12100,12100,12100,12100,0
|
|
20230803,153400,766946960,12100,12100,12100,12100,0
|
|
20230803,153300,766946960,12100,12100,12100,12100,0
|
|
20230803,153200,766946960,12100,12100,12100,12100,0
|
|
20230803,153100,766946960,12100,12100,12100,12100,0
|
|
20230803,153000,766946960,12100,12100,12100,12100,1781
|
|
20230803,152900,745396860,12100,12100,12100,12100,0
|
|
20230803,152800,745396860,12100,12100,12100,12100,0
|
|
20230803,152700,745396860,12100,12100,12100,12100,0
|
|
20230803,152600,745396860,12100,12100,12100,12100,0
|
|
20230803,152500,745396860,12100,12100,12100,12100,0
|
|
20230803,152400,745396860,12100,12100,12100,12100,0
|
|
20230803,152300,745396860,12100,12100,12100,12100,0
|
|
20230803,152200,745396860,12100,12100,12100,12100,0
|
|
20230803,152100,745396860,12100,12100,12100,12100,0
|
|
20230803,152000,745396860,12100,12100,12100,12100,0
|
|
20230803,151900,745396860,12100,12050,12100,12040,88
|
|
20230803,151800,744334960,12060,12090,12100,12050,29
|
|
20230803,151700,743984830,12050,12060,12090,12050,357
|
|
20230803,151600,739669730,12070,12070,12070,12070,17
|
|
20230803,151500,739464540,12090,12050,12090,12050,42
|
|
20230803,151400,738958290,12090,12090,12090,12090,122
|
|
20230803,151300,737483310,12090,12090,12090,12090,0
|
|
20230803,151200,737483310,12090,12090,12090,12090,0
|
|
20230803,151100,737483310,12090,12090,12090,12090,0
|
|
20230803,151000,737483310,12090,12070,12100,12070,1215
|
|
20230803,150900,722795150,12080,12080,12080,12080,34
|
|
20230803,150800,722384430,12080,12090,12090,12080,41
|
|
20230803,150700,721889070,12040,12050,12050,12030,2382
|
|
20230803,150600,693226300,12100,12100,12100,12100,0
|
|
20230803,150500,693226300,12100,12100,12100,12100,0
|
|
20230803,150400,693226300,12100,12050,12100,12040,28
|
|
20230803,150300,692889100,12100,12100,12100,12100,0
|
|
20230803,150200,692889100,12100,12100,12100,12100,0
|
|
20230803,150100,692889100,12100,12100,12100,12100,1
|
|
20230803,150000,692877000,12090,12090,12090,12090,8
|
|
20230803,145900,692780280,12100,12100,12100,12100,1
|
|
20230803,145800,692768180,12090,12080,12090,12080,54
|
|
20230803,145700,692115350,12070,12070,12070,12070,41
|
|
20230803,145600,691620480,12080,12080,12080,12080,14
|
|
20230803,145500,691451360,12080,12080,12080,12080,0
|
|
20230803,145400,691451360,12080,12040,12080,12040,2
|
|
20230803,145300,691427240,12000,12080,12080,12000,791
|
|
20230803,145200,681925080,12060,12060,12060,12060,0
|
|
20230803,145100,681925080,12060,12060,12060,12060,53
|
|
20230803,145000,681285900,12030,12050,12050,12030,500
|
|
20230803,144900,675269710,12040,12040,12040,12040,0
|
|
20230803,144800,675269710,12040,12080,12080,12040,401
|
|
20230803,144700,670440290,12040,12040,12040,12040,0
|
|
20230803,144600,670440290,12040,12060,12080,12040,500
|
|
20230803,144500,664416360,12040,12040,12040,12040,0
|
|
20230803,144400,664416360,12040,12050,12050,12040,50
|
|
20230803,144300,663814160,12040,12040,12040,12040,0
|
|
20230803,144200,663814160,12040,12040,12040,12040,100
|
|
20230803,144100,662610160,12080,12080,12080,12080,99
|
|
20230803,144000,661414240,12040,12050,12050,12040,149
|
|
20230803,143900,659619280,12040,12040,12040,12040,0
|
|
20230803,143800,659619280,12040,12030,12070,12030,452
|
|
20230803,143700,654169200,12030,12030,12030,12030,300
|
|
20230803,143600,650560200,12030,12030,12030,12030,45
|
|
20230803,143500,650018850,12030,12060,12060,12030,500
|
|
20230803,143400,643999330,12060,12070,12070,12060,28
|
|
20230803,143300,643661640,12060,12060,12060,12060,0
|
|
20230803,143200,643661640,12060,12070,12070,12060,25
|
|
20230803,143100,643360130,12060,12070,12070,12060,50
|
|
20230803,143000,642757120,12070,12070,12070,12070,0
|
|
20230803,142900,642757120,12070,12070,12070,12070,0
|
|
20230803,142800,642757120,12070,12070,12070,12070,0
|
|
20230803,142700,642757120,12070,12070,12070,12070,0
|
|
20230803,142600,642757120,12070,12070,12070,12070,116
|
|
20230803,142500,641357000,12070,12070,12070,12070,0
|
|
20230803,142400,641357000,12070,12070,12070,12070,0
|
|
20230803,142300,641357000,12070,12070,12070,12070,0
|
|
20230803,142200,641357000,12070,12070,12070,12070,0
|
|
20230803,142100,641357000,12070,12070,12070,12070,26
|
|
20230803,142000,641043180,12130,12130,12130,12130,0
|
|
20230803,141900,641043180,12130,12130,12130,12130,0
|
|
20230803,141800,641043180,12130,12130,12130,12130,0
|
|
20230803,141700,641043180,12130,12130,12130,12130,14
|
|
20230803,141600,640873360,12130,12130,12130,12130,0
|
|
20230803,141500,640873360,12130,12070,12130,12070,26
|
|
20230803,141400,640559480,12130,12130,12130,12130,0
|
|
20230803,141300,640559480,12130,12130,12130,12130,0
|
|
20230803,141200,640559480,12130,12130,12130,12130,1
|
|
20230803,141100,640547350,12100,12100,12100,12100,0
|
|
20230803,141000,640547350,12100,12100,12100,12100,281
|
|
20230803,140900,637147250,12100,12100,12100,12100,1
|
|
20230803,140800,637135150,12100,12090,12100,12070,30
|
|
20230803,140700,636772930,12140,12140,12140,12140,0
|
|
20230803,140600,636772930,12140,12140,12140,12140,1
|
|
20230803,140500,636760790,12070,12130,12130,12070,289
|
|
20230803,140400,633268160,12150,12150,12150,12150,0
|
|
20230803,140300,633268160,12150,12150,12150,12150,0
|
|
20230803,140200,633268160,12150,12150,12150,12150,0
|
|
20230803,140100,633268160,12150,12150,12150,12150,0
|
|
20230803,140000,633268160,12150,12150,12150,12150,0
|
|
20230803,135900,633268160,12150,12110,12150,12090,1316
|
|
20230803,135800,617304830,12110,12110,12110,12110,0
|
|
20230803,135700,617304830,12110,12110,12110,12110,0
|
|
20230803,135600,617304830,12110,12110,12110,12110,100
|
|
20230803,135500,616093830,12110,12110,12110,12110,0
|
|
20230803,135400,616093830,12110,12110,12110,12110,25
|
|
20230803,135300,615791080,12160,12160,12160,12160,0
|
|
20230803,135200,615791080,12160,12160,12160,12160,0
|
|
20230803,135100,615791080,12160,12160,12160,12160,0
|
|
20230803,135000,615791080,12160,12160,12160,12160,0
|
|
20230803,134900,615791080,12160,12160,12160,12160,0
|
|
20230803,134800,615791080,12160,12130,12160,12130,4
|
|
20230803,134700,615742500,12120,12110,12120,12110,21
|
|
20230803,134600,615488180,12110,12110,12110,12110,0
|
|
20230803,134500,615488180,12110,12110,12110,12110,181
|
|
20230803,134400,613296270,12120,12120,12120,12120,270
|
|
20230803,134300,610023870,12120,12120,12120,12120,0
|
|
20230803,134200,610023870,12120,12120,12120,12120,0
|
|
20230803,134100,610023870,12120,12120,12120,12120,25
|
|
20230803,134000,609720870,12170,12170,12170,12170,0
|
|
20230803,133900,609720870,12170,12170,12170,12170,0
|
|
20230803,133800,609720870,12170,12170,12170,12170,1
|
|
20230803,133700,609708700,12170,12170,12170,12170,0
|
|
20230803,133600,609708700,12170,12170,12170,12170,0
|
|
20230803,133500,609708700,12170,12170,12170,12170,3
|
|
20230803,133400,609672190,12170,12170,12180,12170,50
|
|
20230803,133300,609063510,12170,12170,12170,12170,15
|
|
20230803,133200,608880960,12180,12180,12180,12180,7
|
|
20230803,133100,608795700,12150,12150,12150,12150,0
|
|
20230803,133000,608795700,12150,12150,12150,12150,1526
|
|
20230803,132900,590254800,12140,12140,12140,12140,0
|
|
20230803,132800,590254800,12140,12140,12140,12140,10
|
|
20230803,132700,590133400,12140,12140,12140,12140,15
|
|
20230803,132600,589951300,12120,12140,12140,12120,1028
|
|
20230803,132500,577487870,12150,12150,12150,12150,10
|
|
20230803,132400,577366370,12160,12160,12160,12160,0
|
|
20230803,132300,577366370,12160,12160,12160,12160,0
|
|
20230803,132200,577366370,12160,12180,12180,12160,22
|
|
20230803,132100,577098650,12180,12180,12180,12180,11
|
|
20230803,132000,576964670,12180,12180,12180,12180,274
|
|
20230803,131900,573627350,12190,12190,12190,12190,0
|
|
20230803,131800,573627350,12190,12190,12190,12190,0
|
|
20230803,131700,573627350,12190,12190,12190,12190,3
|
|
20230803,131600,573590780,12190,12190,12190,12190,0
|
|
20230803,131500,573590780,12190,12190,12190,12190,7
|
|
20230803,131400,573505450,12190,12150,12190,12150,114
|
|
20230803,131300,572119360,12150,12150,12150,12150,0
|
|
20230803,131200,572119360,12150,12150,12150,12150,0
|
|
20230803,131100,572119360,12150,12150,12150,12150,2
|
|
20230803,131000,572095060,12150,12150,12150,12150,0
|
|
20230803,130900,572095060,12150,12150,12150,12150,1
|
|
20230803,130800,572082910,12100,12100,12100,12100,0
|
|
20230803,130700,572082910,12100,12100,12100,12100,1093
|
|
20230803,130600,558857610,12090,12140,12140,12090,27
|
|
20230803,130500,558530880,12150,12150,12150,12150,0
|
|
20230803,130400,558530880,12150,12150,12150,12150,0
|
|
20230803,130300,558530880,12150,12150,12150,12150,7
|
|
20230803,130200,558445830,12150,12140,12150,12140,7
|
|
20230803,130100,558360840,12140,12140,12140,12140,20
|
|
20230803,130000,558118040,12100,12100,12100,12100,27
|
|
20230803,125900,557791340,12090,12090,12090,12090,0
|
|
20230803,125800,557791340,12090,12090,12090,12090,0
|
|
20230803,125700,557791340,12090,12090,12090,12090,0
|
|
20230803,125600,557791340,12090,12090,12090,12090,0
|
|
20230803,125500,557791340,12090,12090,12090,12090,0
|
|
20230803,125400,557791340,12090,12090,12090,12090,27
|
|
20230803,125300,557464910,12100,12100,12100,12100,6
|
|
20230803,125200,557392310,12100,12100,12100,12100,0
|
|
20230803,125100,557392310,12100,12100,12100,12100,0
|
|
20230803,125000,557392310,12100,12100,12100,12100,12
|
|
20230803,124900,557247110,12090,12090,12090,12090,0
|
|
20230803,124800,557247110,12090,12090,12090,12090,0
|
|
20230803,124700,557247110,12090,12090,12090,12090,0
|
|
20230803,124600,557247110,12090,12090,12090,12090,0
|
|
20230803,124500,557247110,12090,12090,12090,12090,36
|
|
20230803,124400,556811870,12090,12090,12090,12090,0
|
|
20230803,124300,556811870,12090,12090,12090,12090,0
|
|
20230803,124200,556811870,12090,12090,12090,12090,0
|
|
20230803,124100,556811870,12090,12090,12090,12090,0
|
|
20230803,124000,556811870,12090,12090,12090,12090,0
|
|
20230803,123900,556811870,12090,12090,12090,12090,29
|
|
20230803,123800,556461260,12180,12180,12180,12180,0
|
|
20230803,123700,556461260,12180,12180,12180,12180,0
|
|
20230803,123600,556461260,12180,12180,12180,12180,0
|
|
20230803,123500,556461260,12180,12180,12180,12180,0
|
|
20230803,123400,556461260,12180,12180,12180,12180,0
|
|
20230803,123300,556461260,12180,12180,12180,12180,0
|
|
20230803,123200,556461260,12180,12180,12180,12180,2
|
|
20230803,123100,556436900,12170,12170,12170,12170,0
|
|
20230803,123000,556436900,12170,12170,12170,12170,2
|
|
20230803,122900,556412560,12170,12090,12170,12090,779
|
|
20230803,122800,546982630,12050,12050,12050,12050,0
|
|
20230803,122700,546982630,12050,12050,12050,12050,0
|
|
20230803,122600,546982630,12050,12050,12050,12050,0
|
|
20230803,122500,546982630,12050,12050,12050,12050,0
|
|
20230803,122400,546982630,12050,12050,12050,12050,0
|
|
20230803,122300,546982630,12050,12050,12050,12050,0
|
|
20230803,122200,546982630,12050,12050,12050,12050,0
|
|
20230803,122100,546982630,12050,12050,12050,12050,26
|
|
20230803,122000,546669330,12100,12100,12100,12100,0
|
|
20230803,121900,546669330,12100,12100,12100,12100,0
|
|
20230803,121800,546669330,12100,12100,12100,12100,0
|
|
20230803,121700,546669330,12100,12100,12100,12100,0
|
|
20230803,121600,546669330,12100,12100,12100,12100,0
|
|
20230803,121500,546669330,12100,12100,12100,12100,50
|
|
20230803,121400,546064330,12100,12100,12100,12100,0
|
|
20230803,121300,546064330,12100,12070,12100,12070,21
|
|
20230803,121200,545810280,12060,12060,12060,12060,0
|
|
20230803,121100,545810280,12060,12060,12060,12060,30
|
|
20230803,121000,545448480,12040,12040,12040,12040,0
|
|
20230803,120900,545448480,12040,12040,12040,12040,0
|
|
20230803,120800,545448480,12040,12040,12040,12040,0
|
|
20230803,120700,545448480,12040,12040,12040,12040,0
|
|
20230803,120600,545448480,12040,12040,12040,12040,0
|
|
20230803,120500,545448480,12040,12050,12050,12040,27
|
|
20230803,120400,545123390,12040,12040,12040,12040,0
|
|
20230803,120300,545123390,12040,12040,12040,12040,0
|
|
20230803,120200,545123390,12040,12040,12040,12040,0
|
|
20230803,120100,545123390,12040,12040,12040,12040,0
|
|
20230803,120000,545123390,12040,12040,12040,12040,0
|
|
20230803,115900,545123390,12040,12040,12040,12040,25
|
|
20230803,115800,544822390,12040,12040,12040,12040,0
|
|
20230803,115700,544822390,12040,12040,12040,12040,0
|
|
20230803,115600,544822390,12040,12040,12040,12040,50
|
|
20230803,115500,544220390,12040,12040,12040,12040,0
|
|
20230803,115400,544220390,12040,12040,12040,12040,0
|
|
20230803,115300,544220390,12040,12040,12040,12040,28
|
|
20230803,115200,543883270,12050,12050,12050,12050,0
|
|
20230803,115100,543883270,12050,12050,12050,12050,0
|
|
20230803,115000,543883270,12050,12050,12050,12050,1
|
|
20230803,114900,543871220,12040,12050,12050,12040,5
|
|
20230803,114800,543810990,12050,12050,12050,12050,27
|
|
20230803,114700,543485640,12050,12050,12050,12050,0
|
|
20230803,114600,543485640,12050,12050,12050,12050,0
|
|
20230803,114500,543485640,12050,12050,12050,12050,23
|
|
20230803,114400,543208490,12060,12060,12060,12060,1
|
|
20230803,114300,543196430,12090,12090,12090,12090,0
|
|
20230803,114200,543196430,12090,12050,12090,12050,41
|
|
20230803,114100,542702340,12050,12050,12050,12050,10
|
|
20230803,114000,542581840,12050,12080,12080,12050,30
|
|
20230803,113900,542220280,12090,12090,12090,12090,1
|
|
20230803,113800,542208190,12120,12120,12120,12120,0
|
|
20230803,113700,542208190,12120,12120,12120,12120,0
|
|
20230803,113600,542208190,12120,12120,12120,12120,1
|
|
20230803,113500,542196070,12040,12070,12070,12040,402
|
|
20230803,113400,537354540,12080,12080,12080,12080,0
|
|
20230803,113300,537354540,12080,12090,12090,12080,9
|
|
20230803,113200,537245780,12090,12090,12090,12090,0
|
|
20230803,113100,537245780,12090,12090,12090,12090,0
|
|
20230803,113000,537245780,12090,12090,12090,12090,0
|
|
20230803,112900,537245780,12090,12140,12140,12090,262
|
|
20230803,112800,534075660,12150,12150,12150,12150,0
|
|
20230803,112700,534075660,12150,12150,12150,12150,20
|
|
20230803,112600,533832660,12190,12190,12190,12190,0
|
|
20230803,112500,533832660,12190,12190,12190,12190,1
|
|
20230803,112400,533820470,12110,12110,12110,12110,0
|
|
20230803,112300,533820470,12110,12120,12120,12110,157
|
|
20230803,112200,531918630,12130,12130,12130,12130,1
|
|
20230803,112100,531906500,12120,12140,12140,12120,422
|
|
20230803,112000,526784720,12160,12160,12160,12160,9
|
|
20230803,111900,526675280,12140,12150,12150,12140,222
|
|
20230803,111800,523980190,12140,12210,12210,12140,14
|
|
20230803,111700,523809530,12250,12250,12250,12250,40
|
|
20230803,111600,523319530,12280,12280,12280,12280,0
|
|
20230803,111500,523319530,12280,12280,12280,12280,129
|
|
20230803,111400,521735410,12280,12210,12280,12210,46
|
|
20230803,111300,521173680,12210,12200,12210,12200,252
|
|
20230803,111200,518097870,12200,12160,12200,12160,118
|
|
20230803,111100,516662950,12110,12110,12110,12110,0
|
|
20230803,111000,516662950,12110,12110,12110,12110,0
|
|
20230803,110900,516662950,12110,12110,12110,12110,0
|
|
20230803,110800,516662950,12110,12110,12110,12110,28
|
|
20230803,110700,516323870,12160,12160,12160,12160,0
|
|
20230803,110600,516323870,12160,12160,12160,12160,0
|
|
20230803,110500,516323870,12160,12160,12160,12160,0
|
|
20230803,110400,516323870,12160,12160,12160,12160,0
|
|
20230803,110300,516323870,12160,12160,12160,12160,2
|
|
20230803,110200,516299550,12160,12110,12160,12110,30
|
|
20230803,110100,515936200,12160,12160,12160,12160,1
|
|
20230803,110000,515924040,12100,12180,12180,12100,310
|
|
20230803,105900,512156470,12180,12210,12210,12180,1012
|
|
20230803,105800,499811050,12210,12210,12210,12210,0
|
|
20230803,105700,499811050,12210,12210,12210,12210,26
|
|
20230803,105600,499493590,12300,12300,12300,12300,1
|
|
20230803,105500,499481290,12200,12300,12300,12200,645
|
|
20230803,105400,491560490,12320,12320,12320,12320,0
|
|
20230803,105300,491560490,12320,12320,12320,12320,0
|
|
20230803,105200,491560490,12320,12300,12320,12200,413
|
|
20230803,105100,486506930,12300,12300,12300,12300,7
|
|
20230803,105000,486420830,12350,12370,12370,12350,445
|
|
20230803,104900,480921020,12400,12390,12400,12380,324
|
|
20230803,104800,476908110,12400,12400,12400,12400,1
|
|
20230803,104700,476895710,12410,12410,12410,12410,121
|
|
20230803,104600,475394100,12410,12370,12410,12370,181
|
|
20230803,104500,473149290,12370,12420,12420,12350,208
|
|
20230803,104400,470571040,12420,12430,12430,12420,121
|
|
20230803,104300,469068020,12460,12420,12480,12420,591
|
|
20230803,104200,461705430,12420,12410,12420,12410,103
|
|
20230803,104100,460427180,12430,12420,12430,12420,25
|
|
20230803,104000,460116640,12410,12400,12410,12400,1602
|
|
20230803,103900,440237260,12400,12320,12400,12320,391
|
|
20230803,103800,435393990,12350,12260,12350,12260,2005
|
|
20230803,103700,410732170,12250,12210,12250,12210,3246
|
|
20230803,103600,370979520,12210,12210,12210,12210,10
|
|
20230803,103500,370857420,12210,12210,12210,12210,10
|
|
20230803,103400,370735320,12210,12210,12210,12210,300
|
|
20230803,103300,367072320,12210,12210,12210,12210,0
|
|
20230803,103200,367072320,12210,12210,12210,12210,1125
|
|
20230803,103100,353336070,12190,12210,12210,12190,6
|
|
20230803,103000,353262870,12220,12240,12240,12220,426
|
|
20230803,102900,348048690,12240,12160,12240,12160,870
|
|
20230803,102800,337409660,12170,12170,12170,12170,0
|
|
20230803,102700,337409660,12170,12220,12220,12170,82
|
|
20230803,102600,336411620,12220,12180,12220,12180,528
|
|
20230803,102500,329962260,12220,12220,12230,12220,308
|
|
20230803,102400,326198300,12220,12220,12220,12220,165
|
|
20230803,102300,324182000,12230,12200,12230,12200,824
|
|
20230803,102200,314113130,12220,12230,12230,12220,121
|
|
20230803,102100,312634500,12230,12170,12230,12170,229
|
|
20230803,102000,309840760,12170,12130,12170,12130,3070
|
|
20230803,101900,272547840,12130,12130,12130,12130,400
|
|
20230803,101800,267695840,12130,12130,12130,12130,16
|
|
20230803,101700,267501760,12130,12130,12130,12130,150
|
|
20230803,101600,265682260,12140,12100,12140,12100,33
|
|
20230803,101500,265282580,12100,12100,12100,12100,10
|
|
20230803,101400,265161580,12110,12100,12110,12100,505
|
|
20230803,101300,259051060,12090,12090,12090,12090,46
|
|
20230803,101200,258494920,12070,12070,12070,12070,52
|
|
20230803,101100,257867280,12080,12000,12080,12000,2125
|
|
20230803,101000,232268680,12000,12000,12000,12000,176
|
|
20230803,100900,230156680,12010,12010,12010,12010,8
|
|
20230803,100800,230060600,12010,12010,12010,12010,1
|
|
20230803,100700,230048590,12020,12020,12020,12020,27
|
|
20230803,100600,229724050,12040,12040,12040,12040,181
|
|
20230803,100500,227544810,12050,12050,12050,12050,1
|
|
20230803,100400,227532760,12010,12010,12010,12010,0
|
|
20230803,100300,227532760,12010,12010,12010,12010,131
|
|
20230803,100200,225959450,12000,12000,12000,12000,0
|
|
20230803,100100,225959450,12000,12010,12010,12000,300
|
|
20230803,100000,222359440,12000,12060,12060,12000,37
|
|
20230803,095900,221914840,12060,12060,12060,12060,0
|
|
20230803,095800,221914840,12060,12060,12060,12060,1
|
|
20230803,095700,221902780,12000,12010,12010,12000,29
|
|
20230803,095600,221554520,12060,12060,12060,12060,0
|
|
20230803,095500,221554520,12060,12060,12060,12060,3
|
|
20230803,095400,221518340,12060,12050,12060,12000,11
|
|
20230803,095300,221385940,12070,12060,12070,12060,665
|
|
20230803,095200,213366030,12060,12050,12060,12050,90
|
|
20230803,095100,212281460,12060,12060,12060,12060,0
|
|
20230803,095000,212281460,12060,12010,12060,12000,101
|
|
20230803,094900,211069390,12000,12010,12010,12000,26
|
|
20230803,094800,210757190,12020,12060,12060,12020,6
|
|
20230803,094700,210685030,12060,12060,12060,12060,1
|
|
20230803,094600,210672970,12000,12000,12000,12000,0
|
|
20230803,094500,210672970,12000,12000,12000,12000,26
|
|
20230803,094400,210360970,12060,12060,12060,12060,10
|
|
20230803,094300,210240370,12060,12060,12060,12060,1
|
|
20230803,094200,210228310,12000,12000,12000,12000,55
|
|
20230803,094100,209568310,12000,12000,12000,11990,40
|
|
20230803,094000,209088460,12000,12000,12000,12000,927
|
|
20230803,093900,197964460,12060,12000,12060,12000,142
|
|
20230803,093800,196260400,12000,12000,12000,12000,159
|
|
20230803,093700,194352400,12000,12010,12010,12000,547
|
|
20230803,093600,187788350,12070,12070,12070,12070,0
|
|
20230803,093500,187788350,12070,12070,12070,12070,1
|
|
20230803,093400,187776280,12030,12030,12070,12030,456
|
|
20230803,093300,182290460,12020,12020,12020,12020,19
|
|
20230803,093200,182062080,12020,12180,12180,12020,179
|
|
20230803,093100,179903260,12180,12100,12180,12060,145
|
|
20230803,093000,178148200,12100,12050,12100,12050,84
|
|
20230803,092900,177135200,12030,11980,12030,11980,2918
|
|
20230803,092800,142059960,11980,11940,11980,11940,1097
|
|
20230803,092700,128947320,11940,11940,11940,11940,15
|
|
20230803,092600,128768220,11930,11930,11930,11930,97
|
|
20230803,092500,127611010,11680,11900,11930,11680,530
|
|
20230803,092400,121383670,11930,11900,11930,11890,70
|
|
20230803,092300,120549510,11950,11890,11950,11890,60
|
|
20230803,092200,119835450,11960,11960,11960,11960,0
|
|
20230803,092100,119835450,11960,11830,11960,11830,354
|
|
20230803,092000,115642280,11750,11810,11830,11750,190
|
|
20230803,091900,113400160,11770,11760,11830,11700,552
|
|
20230803,091800,106926800,11760,11720,11760,11720,244
|
|
20230803,091700,104060330,11740,11740,11740,11740,15
|
|
20230803,091600,103884230,11700,11720,11720,11690,478
|
|
20230803,091500,98290040,11720,11720,11720,11700,264
|
|
20230803,091400,95200630,11700,11830,11830,11700,1833
|
|
20230803,091300,73743920,11830,11740,11850,11740,262
|
|
20230803,091200,70659990,11660,11770,11850,11660,2983
|
|
20230803,091100,35721400,11750,11750,11750,11750,0
|
|
20230803,091000,35721400,11750,11850,11850,11750,1419
|
|
20230803,090900,19042150,11850,11850,11850,11850,69
|
|
20230803,090800,18224500,11850,11810,11850,11760,508
|
|
20230803,090700,12247700,11810,11810,11810,11810,462
|
|
20230803,090600,6791480,11820,11830,11830,11820,92
|
|
20230803,090500,5703340,11830,11810,11830,11810,36
|
|
20230803,090400,5277980,11830,11830,11830,11830,43
|
|
20230803,090300,4769290,11840,11900,11900,11840,64
|
|
20230803,090200,4009490,11910,11950,11950,11910,297
|
|
20230803,090100,468870,11970,11990,11990,11970,5
|
|
20230803,090000,408980,12010,12030,12030,12010,34
|