663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,200000,236753525,4225,4225,4225,4225,561
|
|
20230801,195900,236753525,4225,4225,4225,4225,0
|
|
20230801,195800,236753525,4225,4225,4225,4225,0
|
|
20230801,195700,236753525,4225,4225,4225,4225,0
|
|
20230801,195600,236753525,4225,4225,4225,4225,0
|
|
20230801,195500,236753525,4225,4225,4225,4225,0
|
|
20230801,195400,236753525,4225,4225,4225,4225,0
|
|
20230801,195300,236753525,4225,4225,4225,4225,0
|
|
20230801,195200,236753525,4225,4225,4225,4225,0
|
|
20230801,195100,236753525,4225,4225,4225,4225,0
|
|
20230801,195000,236753525,4225,4225,4225,4225,0
|
|
20230801,194900,236753525,4225,4225,4225,4225,0
|
|
20230801,194800,236753525,4225,4225,4225,4225,0
|
|
20230801,194700,236753525,4225,4225,4225,4225,0
|
|
20230801,194600,236753525,4225,4225,4225,4225,0
|
|
20230801,194500,236753525,4225,4225,4225,4225,0
|
|
20230801,194400,236753525,4225,4225,4225,4225,0
|
|
20230801,194300,236753525,4225,4225,4225,4225,0
|
|
20230801,194200,236753525,4225,4225,4225,4225,0
|
|
20230801,194100,236753525,4225,4225,4225,4225,0
|
|
20230801,194000,236753525,4225,4225,4225,4225,0
|
|
20230801,193900,236753525,4225,4225,4225,4225,0
|
|
20230801,193800,236753525,4225,4225,4225,4225,0
|
|
20230801,193700,236753525,4225,4225,4225,4225,0
|
|
20230801,193600,236753525,4225,4225,4225,4225,0
|
|
20230801,193500,236753525,4225,4225,4225,4225,0
|
|
20230801,193400,236753525,4225,4225,4225,4225,0
|
|
20230801,193300,236753525,4225,4225,4225,4225,0
|
|
20230801,193200,236753525,4225,4225,4225,4225,0
|
|
20230801,193100,236753525,4225,4225,4225,4225,0
|
|
20230801,193000,236753525,4225,4225,4225,4225,561
|
|
20230801,192900,236753525,4225,4225,4225,4225,0
|
|
20230801,192800,236753525,4225,4225,4225,4225,0
|
|
20230801,192700,236753525,4225,4225,4225,4225,0
|
|
20230801,192600,236753525,4225,4225,4225,4225,0
|
|
20230801,192500,236753525,4225,4225,4225,4225,0
|
|
20230801,192400,236753525,4225,4225,4225,4225,0
|
|
20230801,192300,236753525,4225,4225,4225,4225,0
|
|
20230801,192200,236753525,4225,4225,4225,4225,0
|
|
20230801,192100,236753525,4225,4225,4225,4225,0
|
|
20230801,192000,236753525,4225,4225,4225,4225,0
|
|
20230801,191900,236753525,4225,4225,4225,4225,0
|
|
20230801,191800,236753525,4225,4225,4225,4225,0
|
|
20230801,191700,236753525,4225,4225,4225,4225,0
|
|
20230801,191600,236753525,4225,4225,4225,4225,0
|
|
20230801,191500,236753525,4225,4225,4225,4225,0
|
|
20230801,191400,236753525,4225,4225,4225,4225,0
|
|
20230801,191300,236753525,4225,4225,4225,4225,0
|
|
20230801,191200,236753525,4225,4225,4225,4225,0
|
|
20230801,191100,236753525,4225,4225,4225,4225,0
|
|
20230801,191000,236753525,4225,4225,4225,4225,0
|
|
20230801,190900,236753525,4225,4225,4225,4225,0
|
|
20230801,190800,236753525,4225,4225,4225,4225,0
|
|
20230801,190700,236753525,4225,4225,4225,4225,0
|
|
20230801,190600,236753525,4225,4225,4225,4225,0
|
|
20230801,190500,236753525,4225,4225,4225,4225,0
|
|
20230801,190400,236753525,4225,4225,4225,4225,0
|
|
20230801,190300,236753525,4225,4225,4225,4225,0
|
|
20230801,190200,236753525,4225,4225,4225,4225,0
|
|
20230801,190100,236753525,4225,4225,4225,4225,0
|
|
20230801,190000,236753525,4225,4225,4225,4225,561
|
|
20230801,185900,236753525,4225,4225,4225,4225,0
|
|
20230801,185800,236753525,4225,4225,4225,4225,0
|
|
20230801,185700,236753525,4225,4225,4225,4225,0
|
|
20230801,185600,236753525,4225,4225,4225,4225,0
|
|
20230801,185500,236753525,4225,4225,4225,4225,0
|
|
20230801,185400,236753525,4225,4225,4225,4225,0
|
|
20230801,185300,236753525,4225,4225,4225,4225,0
|
|
20230801,185200,236753525,4225,4225,4225,4225,0
|
|
20230801,185100,236753525,4225,4225,4225,4225,0
|
|
20230801,185000,236753525,4225,4225,4225,4225,0
|
|
20230801,184900,236753525,4225,4225,4225,4225,0
|
|
20230801,184800,236753525,4225,4225,4225,4225,0
|
|
20230801,184700,236753525,4225,4225,4225,4225,0
|
|
20230801,184600,236753525,4225,4225,4225,4225,0
|
|
20230801,184500,236753525,4225,4225,4225,4225,0
|
|
20230801,184400,236753525,4225,4225,4225,4225,0
|
|
20230801,184300,236753525,4225,4225,4225,4225,0
|
|
20230801,184200,236753525,4225,4225,4225,4225,0
|
|
20230801,184100,236753525,4225,4225,4225,4225,0
|
|
20230801,184000,236753525,4225,4225,4225,4225,0
|
|
20230801,183900,236753525,4225,4225,4225,4225,0
|
|
20230801,183800,236753525,4225,4225,4225,4225,0
|
|
20230801,183700,236753525,4225,4225,4225,4225,0
|
|
20230801,183600,236753525,4225,4225,4225,4225,0
|
|
20230801,183500,236753525,4225,4225,4225,4225,0
|
|
20230801,183400,236753525,4225,4225,4225,4225,0
|
|
20230801,183300,236753525,4225,4225,4225,4225,0
|
|
20230801,183200,236753525,4225,4225,4225,4225,0
|
|
20230801,183100,236753525,4225,4225,4225,4225,0
|
|
20230801,183000,236753525,4225,4225,4225,4225,561
|
|
20230801,182900,236753525,4225,4225,4225,4225,0
|
|
20230801,182800,236753525,4225,4225,4225,4225,0
|
|
20230801,182700,236753525,4225,4225,4225,4225,0
|
|
20230801,182600,236753525,4225,4225,4225,4225,0
|
|
20230801,182500,236753525,4225,4225,4225,4225,0
|
|
20230801,182400,236753525,4225,4225,4225,4225,0
|
|
20230801,182300,236753525,4225,4225,4225,4225,0
|
|
20230801,182200,236753525,4225,4225,4225,4225,0
|
|
20230801,182100,236753525,4225,4225,4225,4225,0
|
|
20230801,182000,236753525,4225,4225,4225,4225,0
|
|
20230801,181900,236753525,4225,4225,4225,4225,0
|
|
20230801,181800,236753525,4225,4225,4225,4225,0
|
|
20230801,181700,236753525,4225,4225,4225,4225,0
|
|
20230801,181600,236753525,4225,4225,4225,4225,0
|
|
20230801,181500,236753525,4225,4225,4225,4225,0
|
|
20230801,181400,236753525,4225,4225,4225,4225,0
|
|
20230801,181300,236753525,4225,4225,4225,4225,0
|
|
20230801,181200,236753525,4225,4225,4225,4225,0
|
|
20230801,181100,236753525,4225,4225,4225,4225,0
|
|
20230801,181000,236753525,4225,4225,4225,4225,0
|
|
20230801,180900,236753525,4225,4225,4225,4225,0
|
|
20230801,180800,236753525,4225,4225,4225,4225,0
|
|
20230801,180700,236753525,4225,4225,4225,4225,0
|
|
20230801,180600,236753525,4225,4225,4225,4225,0
|
|
20230801,180500,236753525,4225,4225,4225,4225,0
|
|
20230801,180400,236753525,4225,4225,4225,4225,0
|
|
20230801,180300,236753525,4225,4225,4225,4225,0
|
|
20230801,180200,236753525,4225,4225,4225,4225,0
|
|
20230801,180100,236753525,4225,4225,4225,4225,0
|
|
20230801,180000,236753525,4225,4225,4225,4225,561
|
|
20230801,175900,236753525,4225,4225,4225,4225,0
|
|
20230801,175800,236753525,4225,4225,4225,4225,0
|
|
20230801,175700,236753525,4225,4225,4225,4225,0
|
|
20230801,175600,236753525,4225,4225,4225,4225,0
|
|
20230801,175500,236753525,4225,4225,4225,4225,0
|
|
20230801,175400,236753525,4225,4225,4225,4225,0
|
|
20230801,175300,236753525,4225,4225,4225,4225,0
|
|
20230801,175200,236753525,4225,4225,4225,4225,0
|
|
20230801,175100,236753525,4225,4225,4225,4225,0
|
|
20230801,175000,236753525,4225,4225,4225,4225,0
|
|
20230801,174900,236753525,4225,4225,4225,4225,0
|
|
20230801,174800,236753525,4225,4225,4225,4225,0
|
|
20230801,174700,236753525,4225,4225,4225,4225,0
|
|
20230801,174600,236753525,4225,4225,4225,4225,0
|
|
20230801,174500,236753525,4225,4225,4225,4225,0
|
|
20230801,174400,236753525,4225,4225,4225,4225,0
|
|
20230801,174300,236753525,4225,4225,4225,4225,0
|
|
20230801,174200,236753525,4225,4225,4225,4225,0
|
|
20230801,174100,236753525,4225,4225,4225,4225,0
|
|
20230801,174000,236753525,4225,4225,4225,4225,0
|
|
20230801,173900,236753525,4225,4225,4225,4225,0
|
|
20230801,173800,236753525,4225,4225,4225,4225,0
|
|
20230801,173700,236753525,4225,4225,4225,4225,0
|
|
20230801,173600,236753525,4225,4225,4225,4225,0
|
|
20230801,173500,236753525,4225,4225,4225,4225,0
|
|
20230801,173400,236753525,4225,4225,4225,4225,0
|
|
20230801,173300,236753525,4225,4225,4225,4225,0
|
|
20230801,173200,236753525,4225,4225,4225,4225,0
|
|
20230801,173100,236753525,4225,4225,4225,4225,0
|
|
20230801,173000,236753525,4225,4225,4225,4225,561
|
|
20230801,172900,236753525,4225,4225,4225,4225,0
|
|
20230801,172800,236753525,4225,4225,4225,4225,0
|
|
20230801,172700,236753525,4225,4225,4225,4225,0
|
|
20230801,172600,236753525,4225,4225,4225,4225,0
|
|
20230801,172500,236753525,4225,4225,4225,4225,0
|
|
20230801,172400,236753525,4225,4225,4225,4225,0
|
|
20230801,172300,236753525,4225,4225,4225,4225,0
|
|
20230801,172200,236753525,4225,4225,4225,4225,0
|
|
20230801,172100,236753525,4225,4225,4225,4225,0
|
|
20230801,172000,236753525,4225,4225,4225,4225,0
|
|
20230801,171900,236753525,4225,4225,4225,4225,0
|
|
20230801,171800,236753525,4225,4225,4225,4225,0
|
|
20230801,171700,236753525,4225,4225,4225,4225,0
|
|
20230801,171600,236753525,4225,4225,4225,4225,0
|
|
20230801,171500,236753525,4225,4225,4225,4225,0
|
|
20230801,171400,236753525,4225,4225,4225,4225,0
|
|
20230801,171300,236753525,4225,4225,4225,4225,0
|
|
20230801,171200,236753525,4225,4225,4225,4225,0
|
|
20230801,171100,236753525,4225,4225,4225,4225,0
|
|
20230801,171000,236753525,4225,4225,4225,4225,0
|
|
20230801,170900,236753525,4225,4225,4225,4225,0
|
|
20230801,170800,236753525,4225,4225,4225,4225,0
|
|
20230801,170700,236753525,4225,4225,4225,4225,0
|
|
20230801,170600,236753525,4225,4225,4225,4225,0
|
|
20230801,170500,236753525,4225,4225,4225,4225,0
|
|
20230801,170400,236753525,4225,4225,4225,4225,0
|
|
20230801,170300,236753525,4225,4225,4225,4225,0
|
|
20230801,170200,236753525,4225,4225,4225,4225,0
|
|
20230801,170100,236753525,4225,4225,4225,4225,0
|
|
20230801,170000,236753525,4225,4225,4225,4225,561
|
|
20230801,165900,236753525,4225,4225,4225,4225,0
|
|
20230801,165800,236753525,4225,4225,4225,4225,0
|
|
20230801,165700,236753525,4225,4225,4225,4225,0
|
|
20230801,165600,236753525,4225,4225,4225,4225,0
|
|
20230801,165500,236753525,4225,4225,4225,4225,0
|
|
20230801,165400,236753525,4225,4225,4225,4225,0
|
|
20230801,165300,236753525,4225,4225,4225,4225,0
|
|
20230801,165200,236753525,4225,4225,4225,4225,0
|
|
20230801,165100,236753525,4225,4225,4225,4225,0
|
|
20230801,165000,236753525,4225,4225,4225,4225,0
|
|
20230801,164900,236753525,4225,4225,4225,4225,0
|
|
20230801,164800,236753525,4225,4225,4225,4225,0
|
|
20230801,164700,236753525,4225,4225,4225,4225,0
|
|
20230801,164600,236753525,4225,4225,4225,4225,0
|
|
20230801,164500,236753525,4225,4225,4225,4225,0
|
|
20230801,164400,236753525,4225,4225,4225,4225,0
|
|
20230801,164300,236753525,4225,4225,4225,4225,0
|
|
20230801,164200,236753525,4225,4225,4225,4225,0
|
|
20230801,164100,236753525,4225,4225,4225,4225,0
|
|
20230801,164000,236753525,4225,4225,4225,4225,0
|
|
20230801,163900,236753525,4225,4225,4225,4225,0
|
|
20230801,163800,236753525,4225,4225,4225,4225,0
|
|
20230801,163700,236753525,4225,4225,4225,4225,0
|
|
20230801,163600,236753525,4225,4225,4225,4225,0
|
|
20230801,163500,236753525,4225,4225,4225,4225,0
|
|
20230801,163400,236753525,4225,4225,4225,4225,0
|
|
20230801,163300,236753525,4225,4225,4225,4225,0
|
|
20230801,163200,236753525,4225,4225,4225,4225,0
|
|
20230801,163100,236753525,4225,4225,4225,4225,0
|
|
20230801,163000,236753525,4225,4225,4225,4225,561
|
|
20230801,162900,236753525,4225,4225,4225,4225,0
|
|
20230801,162800,236753525,4225,4225,4225,4225,0
|
|
20230801,162700,236753525,4225,4225,4225,4225,0
|
|
20230801,162600,236753525,4225,4225,4225,4225,0
|
|
20230801,162500,236753525,4225,4225,4225,4225,0
|
|
20230801,162400,236753525,4225,4225,4225,4225,0
|
|
20230801,162300,236753525,4225,4225,4225,4225,0
|
|
20230801,162200,236753525,4225,4225,4225,4225,0
|
|
20230801,162100,236753525,4225,4225,4225,4225,0
|
|
20230801,162000,236753525,4225,4225,4225,4225,0
|
|
20230801,161900,236753525,4225,4225,4225,4225,0
|
|
20230801,161800,236753525,4225,4225,4225,4225,0
|
|
20230801,161700,236753525,4225,4225,4225,4225,0
|
|
20230801,161600,236753525,4225,4225,4225,4225,0
|
|
20230801,161500,236753525,4225,4225,4225,4225,0
|
|
20230801,161400,236753525,4225,4225,4225,4225,0
|
|
20230801,161300,236753525,4225,4225,4225,4225,0
|
|
20230801,161200,236753525,4225,4225,4225,4225,0
|
|
20230801,161100,236753525,4225,4225,4225,4225,0
|
|
20230801,161000,236753525,4225,4225,4225,4225,0
|
|
20230801,160900,236753525,4225,4225,4225,4225,0
|
|
20230801,160800,236753525,4225,4225,4225,4225,0
|
|
20230801,160700,236753525,4225,4225,4225,4225,0
|
|
20230801,160600,236753525,4225,4225,4225,4225,0
|
|
20230801,160500,236753525,4225,4225,4225,4225,0
|
|
20230801,160400,236753525,4225,4225,4225,4225,0
|
|
20230801,160300,236753525,4225,4225,4225,4225,0
|
|
20230801,160200,236753525,4225,4225,4225,4225,0
|
|
20230801,160100,236753525,4225,4225,4225,4225,0
|
|
20230801,160000,236753525,4225,4225,4225,4225,561
|
|
20230801,155900,236753525,4225,4225,4225,4225,0
|
|
20230801,155800,236753525,4225,4225,4225,4225,0
|
|
20230801,155700,236753525,4225,4225,4225,4225,0
|
|
20230801,155600,236753525,4225,4225,4225,4225,0
|
|
20230801,155500,236753525,4225,4225,4225,4225,0
|
|
20230801,155400,236753525,4225,4225,4225,4225,0
|
|
20230801,155300,236753525,4225,4225,4225,4225,0
|
|
20230801,155200,236753525,4225,4225,4225,4225,0
|
|
20230801,155100,236753525,4225,4225,4225,4225,0
|
|
20230801,155000,236753525,4225,4225,4225,4225,0
|
|
20230801,154900,236753525,4225,4225,4225,4225,0
|
|
20230801,154800,236753525,4225,4225,4225,4225,0
|
|
20230801,154700,236753525,4225,4225,4225,4225,0
|
|
20230801,154600,236753525,4225,4225,4225,4225,0
|
|
20230801,154500,236753525,4225,4225,4225,4225,0
|
|
20230801,154400,236753525,4225,4225,4225,4225,0
|
|
20230801,154300,236753525,4225,4225,4225,4225,0
|
|
20230801,154200,236753525,4225,4225,4225,4225,0
|
|
20230801,154100,236753525,4225,4225,4225,4225,0
|
|
20230801,154000,236753525,4225,4225,4225,4225,0
|
|
20230801,153900,236753525,4225,4225,4225,4225,0
|
|
20230801,153800,236753525,4225,4225,4225,4225,0
|
|
20230801,153700,236753525,4225,4225,4225,4225,0
|
|
20230801,153600,236753525,4225,4225,4225,4225,0
|
|
20230801,153500,236753525,4225,4225,4225,4225,0
|
|
20230801,153400,236753525,4225,4225,4225,4225,0
|
|
20230801,153300,236753525,4225,4225,4225,4225,0
|
|
20230801,153200,236753525,4225,4225,4225,4225,0
|
|
20230801,153100,236753525,4225,4225,4225,4225,0
|
|
20230801,153000,236753525,4225,4225,4225,4225,1122
|
|
20230801,152900,234383300,4270,4270,4270,4270,0
|
|
20230801,152800,234383300,4270,4270,4270,4270,0
|
|
20230801,152700,234383300,4270,4270,4270,4270,0
|
|
20230801,152600,234383300,4270,4270,4270,4270,0
|
|
20230801,152500,234383300,4270,4270,4270,4270,0
|
|
20230801,152400,234383300,4270,4270,4270,4270,0
|
|
20230801,152300,234383300,4270,4270,4270,4270,0
|
|
20230801,152200,234383300,4270,4270,4270,4270,0
|
|
20230801,152100,234383300,4270,4270,4270,4270,0
|
|
20230801,152000,234383300,4270,4270,4270,4270,0
|
|
20230801,151900,234383300,4270,4165,4285,4165,2529
|
|
20230801,151800,223698060,4200,4200,4200,4200,5
|
|
20230801,151700,223677060,4200,4195,4200,4195,5
|
|
20230801,151600,223656075,4165,4165,4165,4165,0
|
|
20230801,151500,223656075,4165,4165,4165,4165,0
|
|
20230801,151400,223656075,4165,4165,4165,4165,333
|
|
20230801,151300,222269130,4180,4180,4180,4180,0
|
|
20230801,151200,222269130,4180,4180,4180,4180,0
|
|
20230801,151100,222269130,4180,4180,4180,4180,3
|
|
20230801,151000,222256590,4180,4180,4180,4180,0
|
|
20230801,150900,222256590,4180,4170,4180,4170,24
|
|
20230801,150800,222156380,4165,4165,4165,4165,7
|
|
20230801,150700,222127225,4165,4165,4165,4165,7
|
|
20230801,150600,222098070,4165,4165,4165,4165,185
|
|
20230801,150500,221327545,4165,4165,4165,4165,4
|
|
20230801,150400,221310885,4165,4165,4165,4165,4
|
|
20230801,150300,221294225,4165,4175,4175,4165,113
|
|
20230801,150200,220822580,4175,4175,4175,4175,0
|
|
20230801,150100,220822580,4175,4175,4175,4175,0
|
|
20230801,150000,220822580,4175,4175,4175,4175,0
|
|
20230801,145900,220822580,4175,4175,4175,4175,0
|
|
20230801,145800,220822580,4175,4175,4175,4175,16
|
|
20230801,145700,220755780,4170,4170,4170,4170,1
|
|
20230801,145600,220751610,4175,4175,4175,4175,5
|
|
20230801,145500,220730735,4175,4175,4175,4175,4
|
|
20230801,145400,220714035,4175,4175,4175,4175,11
|
|
20230801,145300,220668110,4175,4175,4175,4175,5
|
|
20230801,145200,220647235,4175,4175,4175,4175,24
|
|
20230801,145100,220547035,4175,4170,4175,4170,13
|
|
20230801,145000,220492795,4170,4170,4170,4170,5
|
|
20230801,144900,220471945,4170,4170,4170,4170,0
|
|
20230801,144800,220471945,4170,4170,4170,4170,3
|
|
20230801,144700,220459435,4175,4175,4175,4175,0
|
|
20230801,144600,220459435,4175,4175,4175,4175,0
|
|
20230801,144500,220459435,4175,4175,4175,4175,0
|
|
20230801,144400,220459435,4175,4175,4175,4175,0
|
|
20230801,144300,220459435,4175,4175,4175,4175,0
|
|
20230801,144200,220459435,4175,4175,4175,4175,0
|
|
20230801,144100,220459435,4175,4175,4175,4175,0
|
|
20230801,144000,220459435,4175,4175,4175,4175,80
|
|
20230801,143900,220125435,4175,4175,4175,4175,20
|
|
20230801,143800,220041935,4180,4180,4180,4180,0
|
|
20230801,143700,220041935,4180,4180,4180,4180,0
|
|
20230801,143600,220041935,4180,4175,4180,4175,417
|
|
20230801,143500,218300875,4175,4175,4175,4175,0
|
|
20230801,143400,218300875,4175,4175,4175,4175,0
|
|
20230801,143300,218300875,4175,4175,4175,4175,0
|
|
20230801,143200,218300875,4175,4175,4175,4175,0
|
|
20230801,143100,218300875,4175,4175,4175,4175,0
|
|
20230801,143000,218300875,4175,4175,4175,4175,0
|
|
20230801,142900,218300875,4175,4175,4175,4175,0
|
|
20230801,142800,218300875,4175,4175,4175,4175,0
|
|
20230801,142700,218300875,4175,4175,4175,4175,0
|
|
20230801,142600,218300875,4175,4175,4175,4175,115
|
|
20230801,142500,217820750,4175,4175,4175,4175,0
|
|
20230801,142400,217820750,4175,4175,4175,4175,0
|
|
20230801,142300,217820750,4175,4175,4175,4175,5
|
|
20230801,142200,217799875,4140,4140,4140,4140,109
|
|
20230801,142100,217348615,4145,4145,4145,4145,0
|
|
20230801,142000,217348615,4145,4145,4145,4145,126
|
|
20230801,141900,216826345,4180,4160,4180,4160,10
|
|
20230801,141800,216784645,4140,4140,4140,4140,40
|
|
20230801,141700,216619045,4135,4135,4135,4135,0
|
|
20230801,141600,216619045,4135,4140,4140,4135,100
|
|
20230801,141500,216205410,4140,4140,4140,4140,0
|
|
20230801,141400,216205410,4140,4140,4140,4140,15
|
|
20230801,141300,216143310,4140,4145,4145,4140,185
|
|
20230801,141200,215377345,4155,4155,4155,4155,0
|
|
20230801,141100,215377345,4155,4155,4155,4155,1
|
|
20230801,141000,215373190,4140,4140,4140,4140,0
|
|
20230801,140900,215373190,4140,4140,4140,4140,0
|
|
20230801,140800,215373190,4140,4140,4140,4140,0
|
|
20230801,140700,215373190,4140,4140,4140,4140,0
|
|
20230801,140600,215373190,4140,4140,4140,4140,100
|
|
20230801,140500,214959190,4160,4160,4160,4160,0
|
|
20230801,140400,214959190,4160,4160,4160,4160,0
|
|
20230801,140300,214959190,4160,4145,4160,4145,165
|
|
20230801,140200,214273150,4140,4140,4140,4140,0
|
|
20230801,140100,214273150,4140,4140,4140,4140,7
|
|
20230801,140000,214244170,4140,4140,4140,4140,10
|
|
20230801,135900,214202770,4140,4140,4140,4140,927
|
|
20230801,135800,210364990,4140,4140,4140,4140,0
|
|
20230801,135700,210364990,4140,4140,4140,4140,120
|
|
20230801,135600,209868190,4145,4145,4145,4145,0
|
|
20230801,135500,209868190,4145,4145,4145,4145,115
|
|
20230801,135400,209391515,4145,4145,4145,4145,51
|
|
20230801,135300,209180120,4160,4160,4160,4160,0
|
|
20230801,135200,209180120,4160,4160,4160,4160,0
|
|
20230801,135100,209180120,4160,4155,4160,4155,19
|
|
20230801,135000,209101085,4160,4160,4160,4160,0
|
|
20230801,134900,209101085,4160,4160,4160,4160,0
|
|
20230801,134800,209101085,4160,4155,4160,4155,22
|
|
20230801,134700,209009640,4145,4145,4145,4145,79
|
|
20230801,134600,208682185,4150,4150,4150,4150,0
|
|
20230801,134500,208682185,4150,4160,4160,4150,679
|
|
20230801,134400,205863005,4180,4180,4180,4180,11
|
|
20230801,134300,205817025,4160,4160,4160,4160,0
|
|
20230801,134200,205817025,4160,4160,4160,4160,0
|
|
20230801,134100,205817025,4160,4160,4160,4160,155
|
|
20230801,134000,205172225,4180,4180,4180,4180,0
|
|
20230801,133900,205172225,4180,4180,4180,4180,0
|
|
20230801,133800,205172225,4180,4180,4180,4180,0
|
|
20230801,133700,205172225,4180,4180,4180,4180,0
|
|
20230801,133600,205172225,4180,4180,4180,4180,0
|
|
20230801,133500,205172225,4180,4180,4180,4180,0
|
|
20230801,133400,205172225,4180,4180,4180,4180,20
|
|
20230801,133300,205088625,4180,4180,4180,4180,0
|
|
20230801,133200,205088625,4180,4155,4180,4155,184
|
|
20230801,133100,204319535,4180,4180,4180,4180,1
|
|
20230801,133000,204315355,4155,4155,4155,4155,0
|
|
20230801,132900,204315355,4155,4155,4155,4155,51
|
|
20230801,132800,204103450,4150,4150,4150,4150,248
|
|
20230801,132700,203074250,4150,4155,4155,4150,510
|
|
20230801,132600,200955700,4160,4200,4200,4160,144
|
|
20230801,132500,200356460,4160,4160,4160,4160,966
|
|
20230801,132400,196337900,4165,4165,4165,4165,170
|
|
20230801,132300,195629850,4170,4185,4185,4170,3825
|
|
20230801,132200,179645460,4215,4215,4215,4215,0
|
|
20230801,132100,179645460,4215,4215,4215,4215,3
|
|
20230801,132000,179632815,4215,4215,4215,4215,0
|
|
20230801,131900,179632815,4215,4215,4215,4215,3
|
|
20230801,131800,179620170,4200,4200,4200,4200,0
|
|
20230801,131700,179620170,4200,4200,4200,4200,337
|
|
20230801,131600,178204770,4200,4200,4200,4200,0
|
|
20230801,131500,178204770,4200,4200,4200,4200,0
|
|
20230801,131400,178204770,4200,4225,4225,4200,201
|
|
20230801,131300,177355570,4225,4225,4225,4225,21
|
|
20230801,131200,177266845,4225,4225,4225,4225,61
|
|
20230801,131100,177009120,4225,4225,4225,4225,0
|
|
20230801,131000,177009120,4225,4225,4225,4225,118
|
|
20230801,130900,176510570,4225,4225,4225,4225,0
|
|
20230801,130800,176510570,4225,4225,4225,4225,1
|
|
20230801,130700,176506345,4200,4205,4205,4200,89
|
|
20230801,130600,176132260,4225,4225,4225,4225,0
|
|
20230801,130500,176132260,4225,4225,4225,4225,0
|
|
20230801,130400,176132260,4225,4225,4225,4225,0
|
|
20230801,130300,176132260,4225,4225,4225,4225,25
|
|
20230801,130200,176026635,4225,4225,4225,4225,0
|
|
20230801,130100,176026635,4225,4225,4225,4225,0
|
|
20230801,130000,176026635,4225,4225,4225,4225,2
|
|
20230801,125900,176018185,4225,4205,4225,4200,201
|
|
20230801,125800,175173640,4205,4205,4205,4205,0
|
|
20230801,125700,175173640,4205,4205,4205,4205,0
|
|
20230801,125600,175173640,4205,4205,4205,4205,0
|
|
20230801,125500,175173640,4205,4205,4205,4205,0
|
|
20230801,125400,175173640,4205,4210,4275,4200,1449
|
|
20230801,125300,169035850,4210,4210,4210,4210,0
|
|
20230801,125200,169035850,4210,4210,4210,4210,0
|
|
20230801,125100,169035850,4210,4210,4210,4210,21
|
|
20230801,125000,168947440,4215,4215,4215,4215,1
|
|
20230801,124900,168943225,4205,4205,4205,4205,427
|
|
20230801,124800,167147690,4225,4225,4225,4225,0
|
|
20230801,124700,167147690,4225,4225,4225,4225,0
|
|
20230801,124600,167147690,4225,4225,4225,4225,0
|
|
20230801,124500,167147690,4225,4225,4225,4225,0
|
|
20230801,124400,167147690,4225,4225,4225,4225,0
|
|
20230801,124300,167147690,4225,4225,4225,4225,0
|
|
20230801,124200,167147690,4225,4225,4225,4225,0
|
|
20230801,124100,167147690,4225,4225,4225,4225,10
|
|
20230801,124000,167105440,4225,4225,4225,4225,0
|
|
20230801,123900,167105440,4225,4225,4225,4225,0
|
|
20230801,123800,167105440,4225,4225,4225,4225,0
|
|
20230801,123700,167105440,4225,4225,4225,4225,0
|
|
20230801,123600,167105440,4225,4225,4225,4225,0
|
|
20230801,123500,167105440,4225,4225,4225,4225,25
|
|
20230801,123400,166999815,4225,4225,4225,4225,0
|
|
20230801,123300,166999815,4225,4225,4225,4225,0
|
|
20230801,123200,166999815,4225,4225,4225,4225,0
|
|
20230801,123100,166999815,4225,4220,4225,4220,2
|
|
20230801,123000,166991370,4190,4190,4190,4190,1
|
|
20230801,122900,166987180,4190,4190,4190,4190,0
|
|
20230801,122800,166987180,4190,4190,4190,4190,0
|
|
20230801,122700,166987180,4190,4190,4190,4190,1
|
|
20230801,122600,166982990,4190,4190,4190,4190,1
|
|
20230801,122500,166978800,4215,4215,4215,4215,12
|
|
20230801,122400,166928220,4215,4215,4215,4215,0
|
|
20230801,122300,166928220,4215,4215,4215,4215,406
|
|
20230801,122200,165216930,4215,4215,4215,4215,21
|
|
20230801,122100,165128415,4215,4210,4215,4210,27
|
|
20230801,122000,165014640,4210,4210,4210,4210,0
|
|
20230801,121900,165014640,4210,4210,4210,4210,0
|
|
20230801,121800,165014640,4210,4210,4210,4210,0
|
|
20230801,121700,165014640,4210,4210,4210,4210,0
|
|
20230801,121600,165014640,4210,4210,4210,4210,0
|
|
20230801,121500,165014640,4210,4210,4210,4210,0
|
|
20230801,121400,165014640,4210,4210,4210,4210,0
|
|
20230801,121300,165014640,4210,4210,4210,4210,1
|
|
20230801,121200,165010430,4190,4190,4190,4190,0
|
|
20230801,121100,165010430,4190,4190,4190,4190,0
|
|
20230801,121000,165010430,4190,4190,4190,4190,1
|
|
20230801,120900,165006240,4180,4180,4180,4180,0
|
|
20230801,120800,165006240,4180,4180,4180,4180,0
|
|
20230801,120700,165006240,4180,4180,4180,4180,0
|
|
20230801,120600,165006240,4180,4215,4215,4180,8
|
|
20230801,120500,164972555,4215,4215,4215,4215,0
|
|
20230801,120400,164972555,4215,4215,4215,4215,0
|
|
20230801,120300,164972555,4215,4215,4215,4215,3
|
|
20230801,120200,164959910,4180,4180,4180,4180,1
|
|
20230801,120100,164955730,4180,4180,4180,4180,0
|
|
20230801,120000,164955730,4180,4195,4195,4180,213
|
|
20230801,115900,164063665,4195,4195,4195,4195,1
|
|
20230801,115800,164059470,4190,4190,4190,4190,107
|
|
20230801,115700,163611140,4190,4190,4190,4190,1
|
|
20230801,115600,163606950,4195,4195,4195,4195,0
|
|
20230801,115500,163606950,4195,4195,4195,4195,72
|
|
20230801,115400,163304910,4195,4195,4195,4195,0
|
|
20230801,115300,163304910,4195,4200,4200,4195,321
|
|
20230801,115200,161957935,4195,4195,4195,4195,0
|
|
20230801,115100,161957935,4195,4195,4195,4195,0
|
|
20230801,115000,161957935,4195,4195,4195,4195,0
|
|
20230801,114900,161957935,4195,4195,4195,4195,0
|
|
20230801,114800,161957935,4195,4195,4195,4195,0
|
|
20230801,114700,161957935,4195,4195,4195,4195,1
|
|
20230801,114600,161953740,4185,4185,4185,4185,0
|
|
20230801,114500,161953740,4185,4185,4185,4185,0
|
|
20230801,114400,161953740,4185,4185,4185,4185,0
|
|
20230801,114300,161953740,4185,4185,4185,4185,0
|
|
20230801,114200,161953740,4185,4185,4185,4185,1
|
|
20230801,114100,161949555,4215,4215,4215,4215,2
|
|
20230801,114000,161941125,4185,4185,4185,4185,90
|
|
20230801,113900,161564475,4210,4210,4210,4210,2
|
|
20230801,113800,161556055,4205,4205,4205,4205,0
|
|
20230801,113700,161556055,4205,4205,4205,4205,0
|
|
20230801,113600,161556055,4205,4205,4205,4205,0
|
|
20230801,113500,161556055,4205,4205,4205,4205,1
|
|
20230801,113400,161551850,4180,4180,4180,4180,0
|
|
20230801,113300,161551850,4180,4180,4180,4180,0
|
|
20230801,113200,161551850,4180,4185,4185,4180,2
|
|
20230801,113100,161543485,4190,4190,4190,4190,0
|
|
20230801,113000,161543485,4190,4190,4190,4190,1
|
|
20230801,112900,161539295,4195,4195,4195,4195,0
|
|
20230801,112800,161539295,4195,4200,4200,4195,2
|
|
20230801,112700,161530900,4215,4215,4215,4215,0
|
|
20230801,112600,161530900,4215,4215,4215,4215,0
|
|
20230801,112500,161530900,4215,4215,4215,4215,856
|
|
20230801,112400,157922860,4215,4215,4215,4215,0
|
|
20230801,112300,157922860,4215,4215,4215,4215,30
|
|
20230801,112200,157796410,4205,4205,4205,4205,0
|
|
20230801,112100,157796410,4205,4205,4205,4205,1
|
|
20230801,112000,157792205,4215,4215,4215,4215,0
|
|
20230801,111900,157792205,4215,4185,4215,4180,102
|
|
20230801,111800,157365280,4215,4210,4215,4210,2
|
|
20230801,111700,157356855,4220,4215,4220,4215,4
|
|
20230801,111600,157339985,4220,4220,4220,4220,0
|
|
20230801,111500,157339985,4220,4220,4220,4200,83
|
|
20230801,111400,156991305,4185,4200,4200,4185,2456
|
|
20230801,111300,146678070,4200,4205,4205,4200,21
|
|
20230801,111200,146589770,4225,4225,4225,4225,1
|
|
20230801,111100,146585545,4205,4225,4225,4205,5858
|
|
20230801,111000,121920420,4220,4220,4220,4220,0
|
|
20230801,110900,121920420,4220,4220,4220,4220,0
|
|
20230801,110800,121920420,4220,4220,4220,4220,2
|
|
20230801,110700,121911980,4220,4220,4220,4220,0
|
|
20230801,110600,121911980,4220,4220,4220,4220,0
|
|
20230801,110500,121911980,4220,4220,4220,4220,0
|
|
20230801,110400,121911980,4220,4220,4220,4220,0
|
|
20230801,110300,121911980,4220,4220,4220,4220,0
|
|
20230801,110200,121911980,4220,4220,4220,4220,0
|
|
20230801,110100,121911980,4220,4220,4220,4220,0
|
|
20230801,110000,121911980,4220,4220,4220,4220,0
|
|
20230801,105900,121911980,4220,4225,4225,4220,36
|
|
20230801,105800,121759930,4240,4240,4240,4240,0
|
|
20230801,105700,121759930,4240,4240,4240,4240,0
|
|
20230801,105600,121759930,4240,4240,4240,4240,117
|
|
20230801,105500,121263850,4240,4240,4240,4240,0
|
|
20230801,105400,121263850,4240,4240,4240,4240,0
|
|
20230801,105300,121263850,4240,4240,4240,4240,0
|
|
20230801,105200,121263850,4240,4240,4240,4240,0
|
|
20230801,105100,121263850,4240,4240,4240,4240,1
|
|
20230801,105000,121259610,4240,4240,4240,4240,0
|
|
20230801,104900,121259610,4240,4240,4240,4240,0
|
|
20230801,104800,121259610,4240,4240,4240,4240,0
|
|
20230801,104700,121259610,4240,4240,4240,4240,470
|
|
20230801,104600,119266810,4240,4220,4240,4220,202
|
|
20230801,104500,118412330,4220,4220,4220,4220,1387
|
|
20230801,104400,112559190,4220,4230,4230,4220,754
|
|
20230801,104300,109376790,4240,4240,4240,4240,0
|
|
20230801,104200,109376790,4240,4240,4240,4240,0
|
|
20230801,104100,109376790,4240,4240,4240,4240,0
|
|
20230801,104000,109376790,4240,4240,4240,4240,0
|
|
20230801,103900,109376790,4240,4240,4240,4240,0
|
|
20230801,103800,109376790,4240,4240,4240,4240,0
|
|
20230801,103700,109376790,4240,4240,4240,4240,3
|
|
20230801,103600,109364070,4240,4240,4240,4240,10
|
|
20230801,103500,109321670,4240,4240,4240,4240,0
|
|
20230801,103400,109321670,4240,4235,4240,4235,170
|
|
20230801,103300,108601080,4235,4235,4235,4235,118
|
|
20230801,103200,108101350,4220,4220,4220,4220,0
|
|
20230801,103100,108101350,4220,4220,4220,4220,0
|
|
20230801,103000,108101350,4220,4220,4220,4220,0
|
|
20230801,102900,108101350,4220,4220,4220,4220,0
|
|
20230801,102800,108101350,4220,4220,4220,4220,0
|
|
20230801,102700,108101350,4220,4230,4230,4220,90
|
|
20230801,102600,107721505,4235,4235,4235,4235,0
|
|
20230801,102500,107721505,4235,4235,4235,4235,0
|
|
20230801,102400,107721505,4235,4235,4235,4235,48
|
|
20230801,102300,107518225,4235,4235,4235,4235,0
|
|
20230801,102200,107518225,4235,4235,4235,4235,0
|
|
20230801,102100,107518225,4235,4235,4235,4235,0
|
|
20230801,102000,107518225,4235,4235,4235,4235,0
|
|
20230801,101900,107518225,4235,4235,4235,4235,0
|
|
20230801,101800,107518225,4235,4215,4235,4215,16
|
|
20230801,101700,107450725,4220,4220,4220,4220,1207
|
|
20230801,101600,102357185,4220,4220,4220,4220,0
|
|
20230801,101500,102357185,4220,4220,4220,4220,0
|
|
20230801,101400,102357185,4220,4220,4220,4220,26
|
|
20230801,101300,102247465,4235,4235,4235,4235,0
|
|
20230801,101200,102247465,4235,4235,4235,4235,0
|
|
20230801,101100,102247465,4235,4235,4235,4235,3
|
|
20230801,101000,102234760,4225,4225,4225,4225,0
|
|
20230801,100900,102234760,4225,4225,4225,4225,0
|
|
20230801,100800,102234760,4225,4225,4225,4225,222
|
|
20230801,100700,101296810,4225,4225,4225,4225,78
|
|
20230801,100600,100967260,4220,4220,4220,4220,0
|
|
20230801,100500,100967260,4220,4220,4220,4220,0
|
|
20230801,100400,100967260,4220,4220,4220,4220,0
|
|
20230801,100300,100967260,4220,4235,4235,4220,182
|
|
20230801,100200,100199190,4220,4220,4220,4220,0
|
|
20230801,100100,100199190,4220,4220,4225,4220,1134
|
|
20230801,100000,95413060,4220,4220,4220,4220,56
|
|
20230801,095900,95176740,4235,4230,4235,4230,57
|
|
20230801,095800,94935605,4230,4230,4230,4230,38
|
|
20230801,095700,94774865,4230,4230,4230,4230,5
|
|
20230801,095600,94753715,4225,4225,4225,4225,23
|
|
20230801,095500,94656540,4230,4230,4230,4230,0
|
|
20230801,095400,94656540,4230,4230,4230,4230,0
|
|
20230801,095300,94656540,4230,4230,4230,4230,0
|
|
20230801,095200,94656540,4230,4230,4230,4230,0
|
|
20230801,095100,94656540,4230,4230,4230,4230,0
|
|
20230801,095000,94656540,4230,4230,4230,4230,95
|
|
20230801,094900,94254690,4230,4230,4230,4230,0
|
|
20230801,094800,94254690,4230,4225,4230,4225,188
|
|
20230801,094700,93460200,4225,4225,4225,4225,10
|
|
20230801,094600,93417950,4235,4240,4240,4235,263
|
|
20230801,094500,92303905,4245,4245,4245,4245,23
|
|
20230801,094400,92206270,4245,4245,4245,4245,0
|
|
20230801,094300,92206270,4245,4245,4245,4235,76
|
|
20230801,094200,91884350,4240,4235,4240,4235,509
|
|
20230801,094100,89727450,4235,4230,4235,4230,100
|
|
20230801,094000,89304295,4230,4230,4230,4230,0
|
|
20230801,093900,89304295,4230,4230,4230,4230,0
|
|
20230801,093800,89304295,4230,4230,4230,4230,147
|
|
20230801,093700,88682485,4230,4230,4230,4230,50
|
|
20230801,093600,88470985,4230,4230,4230,4230,0
|
|
20230801,093500,88470985,4230,4230,4230,4225,116
|
|
20230801,093400,87980805,4225,4225,4225,4225,0
|
|
20230801,093300,87980805,4225,4225,4225,4225,31
|
|
20230801,093200,87849830,4225,4225,4225,4225,1
|
|
20230801,093100,87845605,4250,4250,4250,4250,0
|
|
20230801,093000,87845605,4250,4250,4250,4250,3
|
|
20230801,092900,87832855,4245,4245,4245,4245,1984
|
|
20230801,092800,79410775,4255,4255,4255,4255,0
|
|
20230801,092700,79410775,4255,4255,4255,4255,39
|
|
20230801,092600,79244830,4245,4245,4255,4245,423
|
|
20230801,092500,77447040,4240,4220,4240,4220,726
|
|
20230801,092400,74372615,4225,4225,4225,4225,0
|
|
20230801,092300,74372615,4225,4225,4225,4225,0
|
|
20230801,092200,74372615,4225,4225,4225,4225,0
|
|
20230801,092100,74372615,4225,4225,4225,4225,228
|
|
20230801,092000,73409315,4225,4225,4225,4225,0
|
|
20230801,091900,73409315,4225,4225,4225,4195,5278
|
|
20230801,091800,51262290,4220,4240,4240,4220,1547
|
|
20230801,091700,44729720,4240,4240,4240,4240,235
|
|
20230801,091600,43733320,4240,4240,4240,4220,188
|
|
20230801,091500,42936400,4240,4220,4240,4220,233
|
|
20230801,091400,41953100,4240,4240,4240,4240,0
|
|
20230801,091300,41953100,4240,4240,4240,4240,79
|
|
20230801,091200,41618140,4240,4220,4240,4220,1722
|
|
20230801,091100,34328625,4230,4230,4230,4230,0
|
|
20230801,091000,34328625,4230,4230,4230,4230,0
|
|
20230801,090900,34328625,4230,4225,4230,4225,6
|
|
20230801,090800,34303265,4205,4210,4210,4205,2990
|
|
20230801,090700,21720365,4210,4210,4220,4210,81
|
|
20230801,090600,21378835,4210,4205,4210,4205,128
|
|
20230801,090500,20840545,4210,4210,4210,4210,273
|
|
20230801,090400,19691215,4210,4210,4210,4195,475
|
|
20230801,090300,17696945,4205,4205,4210,4195,246
|
|
20230801,090200,16661815,4210,4205,4210,4195,86
|
|
20230801,090100,16300355,4205,4190,4205,4190,707
|
|
20230801,090000,13336370,4190,4205,4210,4190,3157
|