654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,195100,175531920,3250,3250,3250,3250,310
|
|
20230801,195000,175531920,3250,3250,3250,3250,0
|
|
20230801,194900,175531920,3250,3250,3250,3250,0
|
|
20230801,194800,175531920,3250,3250,3250,3250,0
|
|
20230801,194700,175531920,3250,3250,3250,3250,0
|
|
20230801,194600,175531920,3250,3250,3250,3250,0
|
|
20230801,194500,175531920,3250,3250,3250,3250,0
|
|
20230801,194400,175531920,3250,3250,3250,3250,0
|
|
20230801,194300,175531920,3250,3250,3250,3250,0
|
|
20230801,194200,175531920,3250,3250,3250,3250,0
|
|
20230801,194100,175531920,3250,3250,3250,3250,0
|
|
20230801,194000,175531920,3250,3250,3250,3250,0
|
|
20230801,193900,175531920,3250,3250,3250,3250,0
|
|
20230801,193800,175531920,3250,3250,3250,3250,0
|
|
20230801,193700,175531920,3250,3250,3250,3250,0
|
|
20230801,193600,175531920,3250,3250,3250,3250,0
|
|
20230801,193500,175531920,3250,3250,3250,3250,0
|
|
20230801,193400,175531920,3250,3250,3250,3250,0
|
|
20230801,193300,175531920,3250,3250,3250,3250,0
|
|
20230801,193200,175531920,3250,3250,3250,3250,0
|
|
20230801,193100,175531920,3250,3250,3250,3250,0
|
|
20230801,193000,175531920,3250,3250,3250,3250,0
|
|
20230801,192900,175531920,3250,3250,3250,3250,0
|
|
20230801,192800,175531920,3250,3250,3250,3250,0
|
|
20230801,192700,175531920,3250,3250,3250,3250,0
|
|
20230801,192600,175531920,3250,3250,3250,3250,0
|
|
20230801,192500,175531920,3250,3250,3250,3250,0
|
|
20230801,192400,175531920,3250,3250,3250,3250,0
|
|
20230801,192300,175531920,3250,3250,3250,3250,0
|
|
20230801,192200,175531920,3250,3250,3250,3250,0
|
|
20230801,192100,175531920,3250,3250,3250,3250,310
|
|
20230801,192000,175531920,3250,3250,3250,3250,0
|
|
20230801,191900,175531920,3250,3250,3250,3250,0
|
|
20230801,191800,175531920,3250,3250,3250,3250,0
|
|
20230801,191700,175531920,3250,3250,3250,3250,0
|
|
20230801,191600,175531920,3250,3250,3250,3250,0
|
|
20230801,191500,175531920,3250,3250,3250,3250,0
|
|
20230801,191400,175531920,3250,3250,3250,3250,0
|
|
20230801,191300,175531920,3250,3250,3250,3250,0
|
|
20230801,191200,175531920,3250,3250,3250,3250,0
|
|
20230801,191100,175531920,3250,3250,3250,3250,0
|
|
20230801,191000,175531920,3250,3250,3250,3250,0
|
|
20230801,190900,175531920,3250,3250,3250,3250,0
|
|
20230801,190800,175531920,3250,3250,3250,3250,0
|
|
20230801,190700,175531920,3250,3250,3250,3250,0
|
|
20230801,190600,175531920,3250,3250,3250,3250,0
|
|
20230801,190500,175531920,3250,3250,3250,3250,0
|
|
20230801,190400,175531920,3250,3250,3250,3250,0
|
|
20230801,190300,175531920,3250,3250,3250,3250,0
|
|
20230801,190200,175531920,3250,3250,3250,3250,0
|
|
20230801,190100,175531920,3250,3250,3250,3250,0
|
|
20230801,190000,175531920,3250,3250,3250,3250,0
|
|
20230801,185900,175531920,3250,3250,3250,3250,0
|
|
20230801,185800,175531920,3250,3250,3250,3250,0
|
|
20230801,185700,175531920,3250,3250,3250,3250,0
|
|
20230801,185600,175531920,3250,3250,3250,3250,0
|
|
20230801,185500,175531920,3250,3250,3250,3250,0
|
|
20230801,185400,175531920,3250,3250,3250,3250,0
|
|
20230801,185300,175531920,3250,3250,3250,3250,0
|
|
20230801,185200,175531920,3250,3250,3250,3250,0
|
|
20230801,185100,175531920,3250,3250,3250,3250,310
|
|
20230801,185000,175531920,3250,3250,3250,3250,0
|
|
20230801,184900,175531920,3250,3250,3250,3250,0
|
|
20230801,184800,175531920,3250,3250,3250,3250,0
|
|
20230801,184700,175531920,3250,3250,3250,3250,0
|
|
20230801,184600,175531920,3250,3250,3250,3250,0
|
|
20230801,184500,175531920,3250,3250,3250,3250,0
|
|
20230801,184400,175531920,3250,3250,3250,3250,0
|
|
20230801,184300,175531920,3250,3250,3250,3250,0
|
|
20230801,184200,175531920,3250,3250,3250,3250,0
|
|
20230801,184100,175531920,3250,3250,3250,3250,0
|
|
20230801,184000,175531920,3250,3250,3250,3250,0
|
|
20230801,183900,175531920,3250,3250,3250,3250,0
|
|
20230801,183800,175531920,3250,3250,3250,3250,0
|
|
20230801,183700,175531920,3250,3250,3250,3250,0
|
|
20230801,183600,175531920,3250,3250,3250,3250,0
|
|
20230801,183500,175531920,3250,3250,3250,3250,0
|
|
20230801,183400,175531920,3250,3250,3250,3250,0
|
|
20230801,183300,175531920,3250,3250,3250,3250,0
|
|
20230801,183200,175531920,3250,3250,3250,3250,0
|
|
20230801,183100,175531920,3250,3250,3250,3250,0
|
|
20230801,183000,175531920,3250,3250,3250,3250,0
|
|
20230801,182900,175531920,3250,3250,3250,3250,0
|
|
20230801,182800,175531920,3250,3250,3250,3250,0
|
|
20230801,182700,175531920,3250,3250,3250,3250,0
|
|
20230801,182600,175531920,3250,3250,3250,3250,0
|
|
20230801,182500,175531920,3250,3250,3250,3250,0
|
|
20230801,182400,175531920,3250,3250,3250,3250,0
|
|
20230801,182300,175531920,3250,3250,3250,3250,0
|
|
20230801,182200,175531920,3250,3250,3250,3250,0
|
|
20230801,182100,175531920,3250,3250,3250,3250,310
|
|
20230801,182000,175531920,3250,3250,3250,3250,0
|
|
20230801,181900,175531920,3250,3250,3250,3250,0
|
|
20230801,181800,175531920,3250,3250,3250,3250,0
|
|
20230801,181700,175531920,3250,3250,3250,3250,0
|
|
20230801,181600,175531920,3250,3250,3250,3250,0
|
|
20230801,181500,175531920,3250,3250,3250,3250,0
|
|
20230801,181400,175531920,3250,3250,3250,3250,0
|
|
20230801,181300,175531920,3250,3250,3250,3250,0
|
|
20230801,181200,175531920,3250,3250,3250,3250,0
|
|
20230801,181100,175531920,3250,3250,3250,3250,0
|
|
20230801,181000,175531920,3250,3250,3250,3250,0
|
|
20230801,180900,175531920,3250,3250,3250,3250,0
|
|
20230801,180800,175531920,3250,3250,3250,3250,0
|
|
20230801,180700,175531920,3250,3250,3250,3250,0
|
|
20230801,180600,175531920,3250,3250,3250,3250,0
|
|
20230801,180500,175531920,3250,3250,3250,3250,0
|
|
20230801,180400,175531920,3250,3250,3250,3250,0
|
|
20230801,180300,175531920,3250,3250,3250,3250,0
|
|
20230801,180200,175531920,3250,3250,3250,3250,0
|
|
20230801,180100,175531920,3250,3250,3250,3250,0
|
|
20230801,180000,175531920,3250,3250,3250,3250,0
|
|
20230801,175900,175531920,3250,3250,3250,3250,0
|
|
20230801,175800,175531920,3250,3250,3250,3250,0
|
|
20230801,175700,175531920,3250,3250,3250,3250,0
|
|
20230801,175600,175531920,3250,3250,3250,3250,0
|
|
20230801,175500,175531920,3250,3250,3250,3250,0
|
|
20230801,175400,175531920,3250,3250,3250,3250,0
|
|
20230801,175300,175531920,3250,3250,3250,3250,0
|
|
20230801,175200,175531920,3250,3250,3250,3250,0
|
|
20230801,175100,175531920,3250,3250,3250,3250,310
|
|
20230801,175000,175531920,3250,3250,3250,3250,0
|
|
20230801,174900,175531920,3250,3250,3250,3250,0
|
|
20230801,174800,175531920,3250,3250,3250,3250,0
|
|
20230801,174700,175531920,3250,3250,3250,3250,0
|
|
20230801,174600,175531920,3250,3250,3250,3250,0
|
|
20230801,174500,175531920,3250,3250,3250,3250,0
|
|
20230801,174400,175531920,3250,3250,3250,3250,0
|
|
20230801,174300,175531920,3250,3250,3250,3250,0
|
|
20230801,174200,175531920,3250,3250,3250,3250,0
|
|
20230801,174100,175531920,3250,3250,3250,3250,0
|
|
20230801,174000,175531920,3250,3250,3250,3250,0
|
|
20230801,173900,175531920,3250,3250,3250,3250,0
|
|
20230801,173800,175531920,3250,3250,3250,3250,0
|
|
20230801,173700,175531920,3250,3250,3250,3250,0
|
|
20230801,173600,175531920,3250,3250,3250,3250,0
|
|
20230801,173500,175531920,3250,3250,3250,3250,0
|
|
20230801,173400,175531920,3250,3250,3250,3250,0
|
|
20230801,173300,175531920,3250,3250,3250,3250,0
|
|
20230801,173200,175531920,3250,3250,3250,3250,0
|
|
20230801,173100,175531920,3250,3250,3250,3250,0
|
|
20230801,173000,175531920,3250,3250,3250,3250,0
|
|
20230801,172900,175531920,3250,3250,3250,3250,0
|
|
20230801,172800,175531920,3250,3250,3250,3250,0
|
|
20230801,172700,175531920,3250,3250,3250,3250,0
|
|
20230801,172600,175531920,3250,3250,3250,3250,0
|
|
20230801,172500,175531920,3250,3250,3250,3250,0
|
|
20230801,172400,175531920,3250,3250,3250,3250,0
|
|
20230801,172300,175531920,3250,3250,3250,3250,0
|
|
20230801,172200,175531920,3250,3250,3250,3250,0
|
|
20230801,172100,175531920,3250,3250,3250,3250,310
|
|
20230801,172000,175531920,3250,3250,3250,3250,0
|
|
20230801,171900,175531920,3250,3250,3250,3250,0
|
|
20230801,171800,175531920,3250,3250,3250,3250,0
|
|
20230801,171700,175531920,3250,3250,3250,3250,0
|
|
20230801,171600,175531920,3250,3250,3250,3250,0
|
|
20230801,171500,175531920,3250,3250,3250,3250,0
|
|
20230801,171400,175531920,3250,3250,3250,3250,0
|
|
20230801,171300,175531920,3250,3250,3250,3250,0
|
|
20230801,171200,175531920,3250,3250,3250,3250,0
|
|
20230801,171100,175531920,3250,3250,3250,3250,0
|
|
20230801,171000,175531920,3250,3250,3250,3250,0
|
|
20230801,170900,175531920,3250,3250,3250,3250,0
|
|
20230801,170800,175531920,3250,3250,3250,3250,0
|
|
20230801,170700,175531920,3250,3250,3250,3250,0
|
|
20230801,170600,175531920,3250,3250,3250,3250,0
|
|
20230801,170500,175531920,3250,3250,3250,3250,0
|
|
20230801,170400,175531920,3250,3250,3250,3250,0
|
|
20230801,170300,175531920,3250,3250,3250,3250,0
|
|
20230801,170200,175531920,3250,3250,3250,3250,0
|
|
20230801,170100,175531920,3250,3250,3250,3250,0
|
|
20230801,170000,175531920,3250,3250,3250,3250,0
|
|
20230801,165900,175531920,3250,3250,3250,3250,0
|
|
20230801,165800,175531920,3250,3250,3250,3250,0
|
|
20230801,165700,175531920,3250,3250,3250,3250,0
|
|
20230801,165600,175531920,3250,3250,3250,3250,0
|
|
20230801,165500,175531920,3250,3250,3250,3250,0
|
|
20230801,165400,175531920,3250,3250,3250,3250,0
|
|
20230801,165300,175531920,3250,3250,3250,3250,0
|
|
20230801,165200,175531920,3250,3250,3250,3250,0
|
|
20230801,165100,175531920,3250,3250,3250,3250,310
|
|
20230801,165000,175531920,3250,3250,3250,3250,0
|
|
20230801,164900,175531920,3250,3250,3250,3250,0
|
|
20230801,164800,175531920,3250,3250,3250,3250,0
|
|
20230801,164700,175531920,3250,3250,3250,3250,0
|
|
20230801,164600,175531920,3250,3250,3250,3250,0
|
|
20230801,164500,175531920,3250,3250,3250,3250,0
|
|
20230801,164400,175531920,3250,3250,3250,3250,0
|
|
20230801,164300,175531920,3250,3250,3250,3250,0
|
|
20230801,164200,175531920,3250,3250,3250,3250,0
|
|
20230801,164100,175531920,3250,3250,3250,3250,0
|
|
20230801,164000,175531920,3250,3250,3250,3250,0
|
|
20230801,163900,175531920,3250,3250,3250,3250,0
|
|
20230801,163800,175531920,3250,3250,3250,3250,0
|
|
20230801,163700,175531920,3250,3250,3250,3250,0
|
|
20230801,163600,175531920,3250,3250,3250,3250,0
|
|
20230801,163500,175531920,3250,3250,3250,3250,0
|
|
20230801,163400,175531920,3250,3250,3250,3250,0
|
|
20230801,163300,175531920,3250,3250,3250,3250,0
|
|
20230801,163200,175531920,3250,3250,3250,3250,0
|
|
20230801,163100,175531920,3250,3250,3250,3250,0
|
|
20230801,163000,175531920,3250,3250,3250,3250,0
|
|
20230801,162900,175531920,3250,3250,3250,3250,0
|
|
20230801,162800,175531920,3250,3250,3250,3250,0
|
|
20230801,162700,175531920,3250,3250,3250,3250,0
|
|
20230801,162600,175531920,3250,3250,3250,3250,0
|
|
20230801,162500,175531920,3250,3250,3250,3250,0
|
|
20230801,162400,175531920,3250,3250,3250,3250,0
|
|
20230801,162300,175531920,3250,3250,3250,3250,0
|
|
20230801,162200,175531920,3250,3250,3250,3250,0
|
|
20230801,162100,175531920,3250,3250,3250,3250,310
|
|
20230801,162000,175531920,3250,3250,3250,3250,0
|
|
20230801,161900,175531920,3250,3250,3250,3250,0
|
|
20230801,161800,175531920,3250,3250,3250,3250,0
|
|
20230801,161700,175531920,3250,3250,3250,3250,0
|
|
20230801,161600,175531920,3250,3250,3250,3250,0
|
|
20230801,161500,175531920,3250,3250,3250,3250,0
|
|
20230801,161400,175531920,3250,3250,3250,3250,0
|
|
20230801,161300,175531920,3250,3250,3250,3250,0
|
|
20230801,161200,175531920,3250,3250,3250,3250,0
|
|
20230801,161100,175531920,3250,3250,3250,3250,0
|
|
20230801,161000,175531920,3250,3250,3250,3250,0
|
|
20230801,160900,175531920,3250,3250,3250,3250,0
|
|
20230801,160800,175531920,3250,3250,3250,3250,0
|
|
20230801,160700,175531920,3250,3250,3250,3250,0
|
|
20230801,160600,175531920,3250,3250,3250,3250,0
|
|
20230801,160500,175531920,3250,3250,3250,3250,0
|
|
20230801,160400,175531920,3250,3250,3250,3250,0
|
|
20230801,160300,175531920,3250,3250,3250,3250,0
|
|
20230801,160200,175531920,3250,3250,3250,3250,0
|
|
20230801,160100,175531920,3250,3250,3250,3250,0
|
|
20230801,160000,175531920,3250,3250,3250,3250,0
|
|
20230801,155900,175531920,3250,3250,3250,3250,0
|
|
20230801,155800,175531920,3250,3250,3250,3250,0
|
|
20230801,155700,175531920,3250,3250,3250,3250,0
|
|
20230801,155600,175531920,3250,3250,3250,3250,0
|
|
20230801,155500,175531920,3250,3250,3250,3250,0
|
|
20230801,155400,175531920,3250,3250,3250,3250,0
|
|
20230801,155300,175531920,3250,3250,3250,3250,0
|
|
20230801,155200,175531920,3250,3250,3250,3250,0
|
|
20230801,155100,175531920,3250,3250,3250,3250,310
|
|
20230801,155000,175531920,3250,3250,3250,3250,0
|
|
20230801,154900,175531920,3250,3250,3250,3250,0
|
|
20230801,154800,175531920,3250,3250,3250,3250,0
|
|
20230801,154700,175531920,3250,3250,3250,3250,0
|
|
20230801,154600,175531920,3250,3250,3250,3250,0
|
|
20230801,154500,175531920,3250,3250,3250,3250,0
|
|
20230801,154400,175531920,3250,3250,3250,3250,0
|
|
20230801,154300,175531920,3250,3250,3250,3250,0
|
|
20230801,154200,175531920,3250,3250,3250,3250,0
|
|
20230801,154100,175531920,3250,3250,3250,3250,0
|
|
20230801,154000,175531920,3250,3250,3250,3250,0
|
|
20230801,153900,175531920,3250,3250,3250,3250,0
|
|
20230801,153800,175531920,3250,3250,3250,3250,0
|
|
20230801,153700,175531920,3250,3250,3250,3250,0
|
|
20230801,153600,175531920,3250,3250,3250,3250,0
|
|
20230801,153500,175531920,3250,3250,3250,3250,0
|
|
20230801,153400,175531920,3250,3250,3250,3250,0
|
|
20230801,153300,175531920,3250,3250,3250,3250,0
|
|
20230801,153200,175531920,3250,3250,3250,3250,0
|
|
20230801,153100,175531920,3250,3250,3250,3250,0
|
|
20230801,153000,175531920,3250,3250,3250,3250,310
|
|
20230801,152900,174524420,3250,3250,3250,3250,0
|
|
20230801,152800,174524420,3250,3250,3250,3250,0
|
|
20230801,152700,174524420,3250,3250,3250,3250,0
|
|
20230801,152600,174524420,3250,3250,3250,3250,0
|
|
20230801,152500,174524420,3250,3250,3250,3250,0
|
|
20230801,152400,174524420,3250,3250,3250,3250,0
|
|
20230801,152300,174524420,3250,3250,3250,3250,0
|
|
20230801,152200,174524420,3250,3250,3250,3250,0
|
|
20230801,152100,174524420,3250,3250,3250,3250,0
|
|
20230801,152000,174524420,3250,3250,3250,3250,0
|
|
20230801,151900,174524420,3250,3250,3250,3250,0
|
|
20230801,151800,174524420,3250,3250,3250,3250,0
|
|
20230801,151700,174524420,3250,3250,3250,3250,33
|
|
20230801,151600,174417170,3250,3250,3250,3250,2
|
|
20230801,151500,174410670,3250,3250,3250,3250,1
|
|
20230801,151400,174407420,3250,3250,3250,3250,1
|
|
20230801,151300,174404170,3250,3250,3250,3250,1
|
|
20230801,151200,174400920,3250,3250,3250,3250,1
|
|
20230801,151100,174397670,3250,3250,3250,3250,1
|
|
20230801,151000,174394420,3250,3250,3250,3250,1
|
|
20230801,150900,174391170,3250,3250,3250,3250,1
|
|
20230801,150800,174387920,3250,3250,3250,3250,0
|
|
20230801,150700,174387920,3250,3250,3250,3250,1
|
|
20230801,150600,174384670,3250,3250,3250,3250,54
|
|
20230801,150500,174209170,3255,3255,3255,3255,1
|
|
20230801,150400,174205915,3255,3250,3255,3250,1001
|
|
20230801,150300,170952660,3255,3255,3255,3255,1
|
|
20230801,150200,170949405,3255,3255,3255,3255,1
|
|
20230801,150100,170946150,3255,3255,3255,3255,1
|
|
20230801,150000,170942895,3255,3255,3255,3255,1
|
|
20230801,145900,170939640,3255,3255,3255,3255,1
|
|
20230801,145800,170936385,3255,3255,3255,3255,1
|
|
20230801,145700,170933130,3255,3255,3255,3255,0
|
|
20230801,145600,170933130,3255,3255,3255,3255,1
|
|
20230801,145500,170929875,3255,3255,3255,3255,1
|
|
20230801,145400,170926620,3250,3250,3250,3250,0
|
|
20230801,145300,170926620,3250,3250,3250,3250,0
|
|
20230801,145200,170926620,3250,3250,3250,3250,0
|
|
20230801,145100,170926620,3250,3250,3250,3250,500
|
|
20230801,145000,169301620,3255,3255,3255,3255,0
|
|
20230801,144900,169301620,3255,3255,3255,3255,2
|
|
20230801,144800,169295110,3255,3255,3255,3255,0
|
|
20230801,144700,169295110,3255,3255,3255,3255,0
|
|
20230801,144600,169295110,3255,3255,3255,3255,0
|
|
20230801,144500,169295110,3255,3255,3255,3255,0
|
|
20230801,144400,169295110,3255,3255,3255,3255,0
|
|
20230801,144300,169295110,3255,3255,3255,3255,0
|
|
20230801,144200,169295110,3255,3255,3255,3255,0
|
|
20230801,144100,169295110,3255,3255,3255,3255,0
|
|
20230801,144000,169295110,3255,3255,3255,3255,0
|
|
20230801,143900,169295110,3255,3255,3255,3255,0
|
|
20230801,143800,169295110,3255,3255,3255,3255,0
|
|
20230801,143700,169295110,3255,3255,3255,3255,0
|
|
20230801,143600,169295110,3255,3255,3255,3255,0
|
|
20230801,143500,169295110,3255,3255,3255,3255,0
|
|
20230801,143400,169295110,3255,3255,3255,3255,0
|
|
20230801,143300,169295110,3255,3255,3255,3255,0
|
|
20230801,143200,169295110,3255,3255,3255,3255,1222
|
|
20230801,143100,165317500,3255,3255,3255,3255,0
|
|
20230801,143000,165317500,3255,3255,3255,3255,510
|
|
20230801,142900,163657450,3260,3260,3260,3260,0
|
|
20230801,142800,163657450,3260,3260,3260,3260,0
|
|
20230801,142700,163657450,3260,3260,3260,3260,0
|
|
20230801,142600,163657450,3260,3260,3260,3260,0
|
|
20230801,142500,163657450,3260,3260,3260,3260,0
|
|
20230801,142400,163657450,3260,3260,3260,3260,0
|
|
20230801,142300,163657450,3260,3260,3260,3260,19
|
|
20230801,142200,163595510,3260,3260,3260,3260,1
|
|
20230801,142100,163592250,3260,3260,3260,3260,0
|
|
20230801,142000,163592250,3260,3260,3260,3260,0
|
|
20230801,141900,163592250,3260,3260,3260,3260,0
|
|
20230801,141800,163592250,3260,3260,3260,3260,0
|
|
20230801,141700,163592250,3260,3260,3260,3260,0
|
|
20230801,141600,163592250,3260,3260,3260,3260,0
|
|
20230801,141500,163592250,3260,3260,3260,3260,0
|
|
20230801,141400,163592250,3260,3260,3260,3260,0
|
|
20230801,141300,163592250,3260,3260,3260,3260,0
|
|
20230801,141200,163592250,3260,3260,3260,3260,0
|
|
20230801,141100,163592250,3260,3260,3260,3260,0
|
|
20230801,141000,163592250,3260,3260,3260,3260,0
|
|
20230801,140900,163592250,3260,3260,3260,3260,0
|
|
20230801,140800,163592250,3260,3260,3260,3260,0
|
|
20230801,140700,163592250,3260,3260,3260,3260,0
|
|
20230801,140600,163592250,3260,3260,3260,3260,0
|
|
20230801,140500,163592250,3260,3260,3260,3260,1880
|
|
20230801,140400,157463450,3265,3250,3265,3250,4965
|
|
20230801,140300,141292865,3250,3250,3250,3250,0
|
|
20230801,140200,141292865,3250,3250,3250,3250,10
|
|
20230801,140100,141260365,3250,3250,3250,3250,0
|
|
20230801,140000,141260365,3250,3250,3250,3250,1801
|
|
20230801,135900,135407115,3250,3250,3250,3250,0
|
|
20230801,135800,135407115,3250,3250,3250,3250,0
|
|
20230801,135700,135407115,3250,3245,3250,3245,6201
|
|
20230801,135600,115278865,3245,3245,3245,3245,1
|
|
20230801,135500,115275620,3245,3245,3245,3245,0
|
|
20230801,135400,115275620,3245,3245,3245,3245,0
|
|
20230801,135300,115275620,3245,3245,3245,3245,0
|
|
20230801,135200,115275620,3245,3245,3245,3245,30
|
|
20230801,135100,115178270,3245,3245,3245,3245,0
|
|
20230801,135000,115178270,3245,3245,3245,3245,0
|
|
20230801,134900,115178270,3245,3245,3245,3245,0
|
|
20230801,134800,115178270,3245,3245,3245,3245,1
|
|
20230801,134700,115175025,3225,3225,3225,3225,0
|
|
20230801,134600,115175025,3225,3225,3225,3225,0
|
|
20230801,134500,115175025,3225,3225,3225,3225,0
|
|
20230801,134400,115175025,3225,3225,3225,3225,0
|
|
20230801,134300,115175025,3225,3225,3225,3225,0
|
|
20230801,134200,115175025,3225,3225,3225,3225,0
|
|
20230801,134100,115175025,3225,3225,3225,3225,0
|
|
20230801,134000,115175025,3225,3225,3225,3225,0
|
|
20230801,133900,115175025,3225,3225,3225,3225,0
|
|
20230801,133800,115175025,3225,3225,3225,3225,600
|
|
20230801,133700,113240025,3245,3245,3245,3245,0
|
|
20230801,133600,113240025,3245,3245,3245,3245,1
|
|
20230801,133500,113236780,3225,3225,3225,3225,14
|
|
20230801,133400,113191630,3230,3220,3230,3210,1050
|
|
20230801,133300,109812945,3220,3235,3235,3220,725
|
|
20230801,133200,107473725,3250,3250,3250,3250,0
|
|
20230801,133100,107473725,3250,3250,3250,3250,0
|
|
20230801,133000,107473725,3250,3250,3250,3250,0
|
|
20230801,132900,107473725,3250,3250,3250,3250,0
|
|
20230801,132800,107473725,3250,3250,3250,3250,0
|
|
20230801,132700,107473725,3250,3250,3250,3250,0
|
|
20230801,132600,107473725,3250,3250,3250,3250,0
|
|
20230801,132500,107473725,3250,3250,3250,3250,0
|
|
20230801,132400,107473725,3250,3250,3250,3250,0
|
|
20230801,132300,107473725,3250,3250,3250,3250,0
|
|
20230801,132200,107473725,3250,3250,3250,3250,0
|
|
20230801,132100,107473725,3250,3250,3250,3250,0
|
|
20230801,132000,107473725,3250,3250,3250,3250,0
|
|
20230801,131900,107473725,3250,3250,3250,3250,0
|
|
20230801,131800,107473725,3250,3250,3250,3250,0
|
|
20230801,131700,107473725,3250,3250,3250,3250,0
|
|
20230801,131600,107473725,3250,3250,3250,3250,0
|
|
20230801,131500,107473725,3250,3250,3250,3250,1
|
|
20230801,131400,107470475,3235,3235,3235,3235,0
|
|
20230801,131300,107470475,3235,3235,3235,3235,0
|
|
20230801,131200,107470475,3235,3235,3235,3235,0
|
|
20230801,131100,107470475,3235,3235,3235,3235,0
|
|
20230801,131000,107470475,3235,3235,3235,3235,1
|
|
20230801,130900,107467240,3250,3250,3250,3250,0
|
|
20230801,130800,107467240,3250,3250,3250,3250,0
|
|
20230801,130700,107467240,3250,3250,3250,3250,0
|
|
20230801,130600,107467240,3250,3250,3250,3250,0
|
|
20230801,130500,107467240,3250,3250,3250,3250,0
|
|
20230801,130400,107467240,3250,3250,3250,3250,0
|
|
20230801,130300,107467240,3250,3250,3250,3250,1
|
|
20230801,130200,107463990,3250,3250,3250,3250,0
|
|
20230801,130100,107463990,3250,3250,3250,3250,0
|
|
20230801,130000,107463990,3250,3235,3250,3235,100
|
|
20230801,125900,107140035,3225,3235,3235,3225,1778
|
|
20230801,125800,101401495,3240,3240,3240,3240,0
|
|
20230801,125700,101401495,3240,3240,3240,3240,0
|
|
20230801,125600,101401495,3240,3240,3240,3240,0
|
|
20230801,125500,101401495,3240,3240,3240,3240,190
|
|
20230801,125400,100785895,3230,3230,3230,3230,0
|
|
20230801,125300,100785895,3230,3230,3230,3230,0
|
|
20230801,125200,100785895,3230,3235,3235,3230,395
|
|
20230801,125100,99508300,3240,3240,3240,3240,0
|
|
20230801,125000,99508300,3240,3240,3240,3240,16
|
|
20230801,124900,99456460,3235,3235,3235,3235,0
|
|
20230801,124800,99456460,3235,3235,3235,3235,798
|
|
20230801,124700,96874930,3240,3240,3240,3240,11
|
|
20230801,124600,96839290,3240,3240,3240,3240,0
|
|
20230801,124500,96839290,3240,3240,3240,3240,0
|
|
20230801,124400,96839290,3240,3240,3240,3240,0
|
|
20230801,124300,96839290,3240,3240,3240,3240,0
|
|
20230801,124200,96839290,3240,3240,3240,3240,802
|
|
20230801,124100,94240810,3240,3240,3240,3240,0
|
|
20230801,124000,94240810,3240,3240,3240,3240,0
|
|
20230801,123900,94240810,3240,3250,3250,3240,11
|
|
20230801,123800,94205140,3245,3245,3245,3245,830
|
|
20230801,123700,91511790,3245,3245,3245,3245,0
|
|
20230801,123600,91511790,3245,3245,3245,3245,100
|
|
20230801,123500,91187290,3250,3250,3250,3250,0
|
|
20230801,123400,91187290,3250,3250,3250,3250,0
|
|
20230801,123300,91187290,3250,3250,3250,3250,0
|
|
20230801,123200,91187290,3250,3250,3250,3250,0
|
|
20230801,123100,91187290,3250,3250,3250,3250,0
|
|
20230801,123000,91187290,3250,3250,3250,3250,30
|
|
20230801,122900,91089790,3250,3250,3250,3250,0
|
|
20230801,122800,91089790,3250,3250,3250,3250,10
|
|
20230801,122700,91057290,3250,3250,3250,3250,588
|
|
20230801,122600,89146290,3260,3260,3260,3260,0
|
|
20230801,122500,89146290,3260,3260,3260,3260,0
|
|
20230801,122400,89146290,3260,3260,3260,3260,0
|
|
20230801,122300,89146290,3260,3260,3260,3260,0
|
|
20230801,122200,89146290,3260,3260,3260,3260,0
|
|
20230801,122100,89146290,3260,3260,3260,3260,0
|
|
20230801,122000,89146290,3260,3260,3260,3260,0
|
|
20230801,121900,89146290,3260,3260,3260,3260,300
|
|
20230801,121800,88168290,3250,3250,3250,3250,0
|
|
20230801,121700,88168290,3250,3250,3250,3250,0
|
|
20230801,121600,88168290,3250,3250,3250,3250,0
|
|
20230801,121500,88168290,3250,3250,3250,3250,0
|
|
20230801,121400,88168290,3250,3250,3250,3250,100
|
|
20230801,121300,87843290,3255,3255,3255,3255,0
|
|
20230801,121200,87843290,3255,3255,3255,3255,0
|
|
20230801,121100,87843290,3255,3255,3255,3255,0
|
|
20230801,121000,87843290,3255,3255,3255,3255,251
|
|
20230801,120900,87026285,3260,3260,3260,3260,0
|
|
20230801,120800,87026285,3260,3260,3260,3260,0
|
|
20230801,120700,87026285,3260,3260,3260,3260,0
|
|
20230801,120600,87026285,3260,3260,3260,3260,0
|
|
20230801,120500,87026285,3260,3260,3260,3260,0
|
|
20230801,120400,87026285,3260,3260,3260,3260,0
|
|
20230801,120300,87026285,3260,3260,3260,3260,0
|
|
20230801,120200,87026285,3260,3260,3260,3260,0
|
|
20230801,120100,87026285,3260,3260,3260,3260,0
|
|
20230801,120000,87026285,3260,3260,3260,3260,0
|
|
20230801,115900,87026285,3260,3260,3260,3260,0
|
|
20230801,115800,87026285,3260,3260,3260,3260,11
|
|
20230801,115700,86990425,3260,3260,3260,3260,11
|
|
20230801,115600,86954565,3260,3260,3260,3260,22
|
|
20230801,115500,86882845,3260,3260,3260,3260,22
|
|
20230801,115400,86811125,3260,3260,3260,3260,22
|
|
20230801,115300,86739405,3260,3260,3260,3260,22
|
|
20230801,115200,86667685,3260,3260,3260,3260,22
|
|
20230801,115100,86595965,3260,3260,3260,3260,22
|
|
20230801,115000,86524245,3260,3260,3260,3260,11
|
|
20230801,114900,86488385,3260,3260,3260,3260,22
|
|
20230801,114800,86416665,3260,3260,3260,3260,22
|
|
20230801,114700,86344945,3260,3260,3260,3260,22
|
|
20230801,114600,86273225,3260,3260,3260,3260,22
|
|
20230801,114500,86201505,3260,3260,3260,3260,22
|
|
20230801,114400,86129785,3260,3260,3260,3260,11
|
|
20230801,114300,86093925,3260,3260,3260,3260,22
|
|
20230801,114200,86022205,3260,3260,3260,3260,22
|
|
20230801,114100,85950485,3260,3260,3260,3260,22
|
|
20230801,114000,85878765,3260,3260,3260,3260,22
|
|
20230801,113900,85807045,3260,3260,3260,3260,22
|
|
20230801,113800,85735325,3260,3260,3260,3260,22
|
|
20230801,113700,85663605,3260,3260,3260,3260,11
|
|
20230801,113600,85627745,3260,3260,3260,3260,22
|
|
20230801,113500,85556025,3260,3260,3260,3260,22
|
|
20230801,113400,85484305,3260,3260,3260,3260,22
|
|
20230801,113300,85412585,3260,3260,3260,3260,42
|
|
20230801,113200,85275665,3260,3260,3260,3260,22
|
|
20230801,113100,85203945,3260,3260,3260,3260,22
|
|
20230801,113000,85132225,3260,3260,3260,3260,11
|
|
20230801,112900,85096365,3260,3260,3260,3260,22
|
|
20230801,112800,85024645,3260,3260,3260,3260,22
|
|
20230801,112700,84952925,3260,3260,3260,3260,22
|
|
20230801,112600,84881205,3260,3260,3260,3260,22
|
|
20230801,112500,84809485,3260,3260,3260,3260,22
|
|
20230801,112400,84737765,3260,3260,3260,3260,22
|
|
20230801,112300,84666045,3260,3265,3265,3260,1751
|
|
20230801,112200,78957730,3265,3265,3265,3265,22
|
|
20230801,112100,78885900,3265,3270,3270,3265,141
|
|
20230801,112000,78424945,3265,3270,3270,3265,33
|
|
20230801,111900,78317085,3270,3270,3270,3270,33
|
|
20230801,111800,78209175,3270,3270,3270,3270,33
|
|
20230801,111700,78101265,3265,3265,3265,3265,511
|
|
20230801,111600,76432850,3270,3270,3270,3270,22
|
|
20230801,111500,76360910,3270,3270,3270,3270,25
|
|
20230801,111400,76279160,3270,3270,3270,3270,22
|
|
20230801,111300,76207220,3270,3270,3270,3270,11
|
|
20230801,111200,76171250,3265,3265,3265,3265,22
|
|
20230801,111100,76099420,3265,3265,3265,3265,52
|
|
20230801,111000,75929640,3265,3265,3265,3265,22
|
|
20230801,110900,75857810,3265,3270,3270,3265,1469
|
|
20230801,110800,71061470,3270,3270,3270,3270,32
|
|
20230801,110700,70956830,3270,3270,3270,3270,22
|
|
20230801,110600,70884890,3270,3270,3270,3270,22
|
|
20230801,110500,70812950,3270,3270,3270,3270,22
|
|
20230801,110400,70741010,3270,3270,3270,3265,91
|
|
20230801,110300,70443730,3270,3270,3270,3270,11
|
|
20230801,110200,70407760,3270,3260,3270,3260,5912
|
|
20230801,110100,51116470,3260,3260,3260,3260,54
|
|
20230801,110000,50940430,3260,3260,3260,3260,22
|
|
20230801,105900,50868710,3260,3260,3260,3260,22
|
|
20230801,105800,50796990,3260,3260,3260,3260,22
|
|
20230801,105700,50725270,3260,3260,3260,3260,11
|
|
20230801,105600,50689410,3260,3260,3260,3260,22
|
|
20230801,105500,50617690,3260,3260,3260,3260,22
|
|
20230801,105400,50545970,3260,3260,3260,3260,11
|
|
20230801,105300,50510110,3260,3260,3260,3260,33
|
|
20230801,105200,50402530,3260,3260,3260,3260,22
|
|
20230801,105100,50330810,3265,3265,3265,3265,22
|
|
20230801,105000,50258980,3265,3265,3265,3265,22
|
|
20230801,104900,50187150,3265,3265,3265,3265,22
|
|
20230801,104800,50115320,3265,3265,3265,3265,0
|
|
20230801,104700,50115320,3265,3265,3265,3265,44
|
|
20230801,104600,49971660,3265,3265,3265,3265,22
|
|
20230801,104500,49899830,3260,3260,3260,3260,0
|
|
20230801,104400,49899830,3260,3260,3260,3260,33
|
|
20230801,104300,49792250,3260,3260,3260,3260,11
|
|
20230801,104200,49756390,3260,3260,3260,3260,43
|
|
20230801,104100,49616210,3260,3260,3260,3260,33
|
|
20230801,104000,49508630,3260,3260,3260,3260,22
|
|
20230801,103900,49436910,3260,3260,3260,3260,22
|
|
20230801,103800,49365190,3260,3260,3260,3260,22
|
|
20230801,103700,49293470,3260,3260,3260,3260,11
|
|
20230801,103600,49257610,3260,3265,3265,3260,12
|
|
20230801,103500,49218435,3265,3265,3265,3265,22
|
|
20230801,103400,49146605,3265,3265,3265,3265,22
|
|
20230801,103300,49074775,3265,3265,3265,3265,22
|
|
20230801,103200,49002945,3265,3265,3265,3265,22
|
|
20230801,103100,48931115,3265,3265,3265,3265,22
|
|
20230801,103000,48859285,3265,3265,3265,3260,740
|
|
20230801,102900,46446775,3265,3265,3265,3265,11
|
|
20230801,102800,46410860,3265,3265,3265,3265,22
|
|
20230801,102700,46339030,3265,3265,3265,3265,22
|
|
20230801,102600,46267200,3265,3265,3265,3265,22
|
|
20230801,102500,46195370,3265,3265,3265,3265,22
|
|
20230801,102400,46123540,3265,3265,3265,3265,22
|
|
20230801,102300,46051710,3265,3265,3265,3265,22
|
|
20230801,102200,45979880,3260,3265,3265,3260,101
|
|
20230801,102100,45650565,3265,3265,3265,3265,22
|
|
20230801,102000,45578735,3265,3265,3265,3265,22
|
|
20230801,101900,45506905,3265,3265,3265,3265,22
|
|
20230801,101800,45435075,3265,3265,3265,3265,22
|
|
20230801,101700,45363245,3265,3265,3265,3265,22
|
|
20230801,101600,45291415,3265,3265,3265,3265,11
|
|
20230801,101500,45255500,3265,3265,3265,3265,22
|
|
20230801,101400,45183670,3265,3265,3265,3265,22
|
|
20230801,101300,45111840,3265,3265,3265,3265,34
|
|
20230801,101200,45000830,3265,3265,3265,3265,23
|
|
20230801,101100,44925735,3265,3265,3265,3265,26
|
|
20230801,101000,44840845,3265,3265,3265,3265,24
|
|
20230801,100900,44762485,3265,3260,3265,3260,32
|
|
20230801,100800,44658105,3265,3265,3265,3265,24
|
|
20230801,100700,44579745,3265,3265,3265,3260,927
|
|
20230801,100600,41557605,3265,3265,3265,3265,36
|
|
20230801,100500,41440065,3265,3265,3265,3265,24
|
|
20230801,100400,41361705,3260,3260,3260,3260,1306
|
|
20230801,100300,37104145,3250,3260,3260,3250,71
|
|
20230801,100200,36873035,3260,3260,3260,3260,12
|
|
20230801,100100,36833915,3260,3260,3260,3260,12
|
|
20230801,100000,36794795,3260,3260,3260,3260,36
|
|
20230801,095900,36677435,3260,3260,3260,3260,24
|
|
20230801,095800,36599195,3260,3260,3260,3260,36
|
|
20230801,095700,36481835,3260,3260,3260,3260,24
|
|
20230801,095600,36403595,3260,3260,3260,3260,24
|
|
20230801,095500,36325355,3255,3260,3260,3255,13
|
|
20230801,095400,36282980,3260,3260,3260,3255,491
|
|
20230801,095300,34684595,3260,3260,3260,3260,48
|
|
20230801,095200,34528115,3260,3260,3260,3260,24
|
|
20230801,095100,34449875,3260,3260,3260,3260,74
|
|
20230801,095000,34208635,3260,3260,3260,3260,86
|
|
20230801,094900,33928275,3260,3260,3260,3260,24
|
|
20230801,094800,33850035,3260,3260,3260,3260,12
|
|
20230801,094700,33810915,3260,3260,3260,3260,24
|
|
20230801,094600,33732675,3260,3260,3260,3255,145
|
|
20230801,094500,33260520,3260,3260,3260,3260,24
|
|
20230801,094400,33182280,3260,3260,3260,3260,24
|
|
20230801,094300,33104040,3260,3255,3260,3255,1197
|
|
20230801,094200,29207745,3255,3255,3255,3255,12
|
|
20230801,094100,29168685,3255,3255,3255,3255,13
|
|
20230801,094000,29126370,3255,3255,3255,3255,25
|
|
20230801,093900,29044995,3255,3255,3255,3255,48
|
|
20230801,093800,28888755,3255,3255,3255,3255,17
|
|
20230801,093700,28833420,3250,3250,3250,3250,0
|
|
20230801,093600,28833420,3250,3250,3250,3250,37
|
|
20230801,093500,28713170,3250,3250,3250,3250,51
|
|
20230801,093400,28547420,3250,3250,3250,3250,124
|
|
20230801,093300,28144420,3250,3250,3250,3250,24
|
|
20230801,093200,28066420,3250,3250,3250,3250,24
|
|
20230801,093100,27988420,3250,3250,3250,3245,228
|
|
20230801,093000,27248260,3250,3250,3250,3245,80
|
|
20230801,092900,26988265,3250,3250,3250,3250,36
|
|
20230801,092800,26871265,3250,3250,3250,3250,12
|
|
20230801,092700,26832265,3250,3250,3250,3250,24
|
|
20230801,092600,26754265,3245,3250,3250,3245,17
|
|
20230801,092500,26699040,3250,3250,3250,3250,12
|
|
20230801,092400,26660040,3250,3250,3250,3250,12
|
|
20230801,092300,26621040,3250,3250,3250,3250,24
|
|
20230801,092200,26543040,3250,3250,3250,3250,24
|
|
20230801,092100,26465040,3250,3250,3250,3250,24
|
|
20230801,092000,26387040,3250,3250,3250,3250,94
|
|
20230801,091900,26081540,3250,3250,3250,3250,24
|
|
20230801,091800,26003540,3250,3250,3250,3250,12
|
|
20230801,091700,25964540,3255,3255,3255,3255,0
|
|
20230801,091600,25964540,3255,3255,3255,3255,1221
|
|
20230801,091500,21990185,3260,3250,3260,3250,3791
|
|
20230801,091400,9660420,3250,3255,3255,3250,36
|
|
20230801,091300,9543300,3255,3255,3255,3255,24
|
|
20230801,091200,9465180,3255,3260,3260,3255,27
|
|
20230801,091100,9377235,3260,3260,3260,3260,12
|
|
20230801,091000,9338115,3265,3265,3265,3265,0
|
|
20230801,090900,9338115,3265,3265,3265,3265,282
|
|
20230801,090800,8417385,3260,3240,3260,3220,61
|
|
20230801,090700,8219570,3215,3220,3220,3210,2387
|
|
20230801,090600,544960,3235,3245,3245,3235,61
|
|
20230801,090500,347275,3245,3245,3245,3245,21
|
|
20230801,090400,279130,3245,3245,3245,3245,24
|
|
20230801,090300,201250,3245,3245,3245,3245,12
|
|
20230801,090200,162310,3245,3245,3245,3245,12
|
|
20230801,090100,123370,3245,3250,3250,3245,30
|
|
20230801,090000,25960,3245,3245,3245,3245,8
|