675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,201200,205289760,3710,3710,3710,3710,255
|
|
20230801,201100,205289760,3710,3710,3710,3710,0
|
|
20230801,201000,205289760,3710,3710,3710,3710,0
|
|
20230801,200900,205289760,3710,3710,3710,3710,0
|
|
20230801,200800,205289760,3710,3710,3710,3710,0
|
|
20230801,200700,205289760,3710,3710,3710,3710,0
|
|
20230801,200600,205289760,3710,3710,3710,3710,0
|
|
20230801,200500,205289760,3710,3710,3710,3710,0
|
|
20230801,200400,205289760,3710,3710,3710,3710,0
|
|
20230801,200300,205289760,3710,3710,3710,3710,0
|
|
20230801,200200,205289760,3710,3710,3710,3710,0
|
|
20230801,200100,205289760,3710,3710,3710,3710,0
|
|
20230801,200000,205289760,3710,3710,3710,3710,0
|
|
20230801,195900,205289760,3710,3710,3710,3710,0
|
|
20230801,195800,205289760,3710,3710,3710,3710,0
|
|
20230801,195700,205289760,3710,3710,3710,3710,0
|
|
20230801,195600,205289760,3710,3710,3710,3710,0
|
|
20230801,195500,205289760,3710,3710,3710,3710,0
|
|
20230801,195400,205289760,3710,3710,3710,3710,0
|
|
20230801,195300,205289760,3710,3710,3710,3710,0
|
|
20230801,195200,205289760,3710,3710,3710,3710,0
|
|
20230801,195100,205289760,3710,3710,3710,3710,0
|
|
20230801,195000,205289760,3710,3710,3710,3710,0
|
|
20230801,194900,205289760,3710,3710,3710,3710,0
|
|
20230801,194800,205289760,3710,3710,3710,3710,0
|
|
20230801,194700,205289760,3710,3710,3710,3710,0
|
|
20230801,194600,205289760,3710,3710,3710,3710,0
|
|
20230801,194500,205289760,3710,3710,3710,3710,0
|
|
20230801,194400,205289760,3710,3710,3710,3710,0
|
|
20230801,194300,205289760,3710,3710,3710,3710,0
|
|
20230801,194200,205289760,3710,3710,3710,3710,255
|
|
20230801,194100,205289760,3710,3710,3710,3710,0
|
|
20230801,194000,205289760,3710,3710,3710,3710,0
|
|
20230801,193900,205289760,3710,3710,3710,3710,0
|
|
20230801,193800,205289760,3710,3710,3710,3710,0
|
|
20230801,193700,205289760,3710,3710,3710,3710,0
|
|
20230801,193600,205289760,3710,3710,3710,3710,0
|
|
20230801,193500,205289760,3710,3710,3710,3710,0
|
|
20230801,193400,205289760,3710,3710,3710,3710,0
|
|
20230801,193300,205289760,3710,3710,3710,3710,0
|
|
20230801,193200,205289760,3710,3710,3710,3710,0
|
|
20230801,193100,205289760,3710,3710,3710,3710,0
|
|
20230801,193000,205289760,3710,3710,3710,3710,0
|
|
20230801,192900,205289760,3710,3710,3710,3710,0
|
|
20230801,192800,205289760,3710,3710,3710,3710,0
|
|
20230801,192700,205289760,3710,3710,3710,3710,0
|
|
20230801,192600,205289760,3710,3710,3710,3710,0
|
|
20230801,192500,205289760,3710,3710,3710,3710,0
|
|
20230801,192400,205289760,3710,3710,3710,3710,0
|
|
20230801,192300,205289760,3710,3710,3710,3710,0
|
|
20230801,192200,205289760,3710,3710,3710,3710,0
|
|
20230801,192100,205289760,3710,3710,3710,3710,0
|
|
20230801,192000,205289760,3710,3710,3710,3710,0
|
|
20230801,191900,205289760,3710,3710,3710,3710,0
|
|
20230801,191800,205289760,3710,3710,3710,3710,0
|
|
20230801,191700,205289760,3710,3710,3710,3710,0
|
|
20230801,191600,205289760,3710,3710,3710,3710,0
|
|
20230801,191500,205289760,3710,3710,3710,3710,0
|
|
20230801,191400,205289760,3710,3710,3710,3710,0
|
|
20230801,191300,205289760,3710,3710,3710,3710,0
|
|
20230801,191200,205289760,3710,3710,3710,3710,255
|
|
20230801,191100,205289760,3710,3710,3710,3710,0
|
|
20230801,191000,205289760,3710,3710,3710,3710,0
|
|
20230801,190900,205289760,3710,3710,3710,3710,0
|
|
20230801,190800,205289760,3710,3710,3710,3710,0
|
|
20230801,190700,205289760,3710,3710,3710,3710,0
|
|
20230801,190600,205289760,3710,3710,3710,3710,0
|
|
20230801,190500,205289760,3710,3710,3710,3710,0
|
|
20230801,190400,205289760,3710,3710,3710,3710,0
|
|
20230801,190300,205289760,3710,3710,3710,3710,0
|
|
20230801,190200,205289760,3710,3710,3710,3710,0
|
|
20230801,190100,205289760,3710,3710,3710,3710,0
|
|
20230801,190000,205289760,3710,3710,3710,3710,0
|
|
20230801,185900,205289760,3710,3710,3710,3710,0
|
|
20230801,185800,205289760,3710,3710,3710,3710,0
|
|
20230801,185700,205289760,3710,3710,3710,3710,0
|
|
20230801,185600,205289760,3710,3710,3710,3710,0
|
|
20230801,185500,205289760,3710,3710,3710,3710,0
|
|
20230801,185400,205289760,3710,3710,3710,3710,0
|
|
20230801,185300,205289760,3710,3710,3710,3710,0
|
|
20230801,185200,205289760,3710,3710,3710,3710,0
|
|
20230801,185100,205289760,3710,3710,3710,3710,0
|
|
20230801,185000,205289760,3710,3710,3710,3710,0
|
|
20230801,184900,205289760,3710,3710,3710,3710,0
|
|
20230801,184800,205289760,3710,3710,3710,3710,0
|
|
20230801,184700,205289760,3710,3710,3710,3710,0
|
|
20230801,184600,205289760,3710,3710,3710,3710,0
|
|
20230801,184500,205289760,3710,3710,3710,3710,0
|
|
20230801,184400,205289760,3710,3710,3710,3710,0
|
|
20230801,184300,205289760,3710,3710,3710,3710,0
|
|
20230801,184200,205289760,3710,3710,3710,3710,255
|
|
20230801,184100,205289760,3710,3710,3710,3710,0
|
|
20230801,184000,205289760,3710,3710,3710,3710,0
|
|
20230801,183900,205289760,3710,3710,3710,3710,0
|
|
20230801,183800,205289760,3710,3710,3710,3710,0
|
|
20230801,183700,205289760,3710,3710,3710,3710,0
|
|
20230801,183600,205289760,3710,3710,3710,3710,0
|
|
20230801,183500,205289760,3710,3710,3710,3710,0
|
|
20230801,183400,205289760,3710,3710,3710,3710,0
|
|
20230801,183300,205289760,3710,3710,3710,3710,0
|
|
20230801,183200,205289760,3710,3710,3710,3710,0
|
|
20230801,183100,205289760,3710,3710,3710,3710,0
|
|
20230801,183000,205289760,3710,3710,3710,3710,0
|
|
20230801,182900,205289760,3710,3710,3710,3710,0
|
|
20230801,182800,205289760,3710,3710,3710,3710,0
|
|
20230801,182700,205289760,3710,3710,3710,3710,0
|
|
20230801,182600,205289760,3710,3710,3710,3710,0
|
|
20230801,182500,205289760,3710,3710,3710,3710,0
|
|
20230801,182400,205289760,3710,3710,3710,3710,0
|
|
20230801,182300,205289760,3710,3710,3710,3710,0
|
|
20230801,182200,205289760,3710,3710,3710,3710,0
|
|
20230801,182100,205289760,3710,3710,3710,3710,0
|
|
20230801,182000,205289760,3710,3710,3710,3710,0
|
|
20230801,181900,205289760,3710,3710,3710,3710,0
|
|
20230801,181800,205289760,3710,3710,3710,3710,0
|
|
20230801,181700,205289760,3710,3710,3710,3710,0
|
|
20230801,181600,205289760,3710,3710,3710,3710,0
|
|
20230801,181500,205289760,3710,3710,3710,3710,0
|
|
20230801,181400,205289760,3710,3710,3710,3710,0
|
|
20230801,181300,205289760,3710,3710,3710,3710,0
|
|
20230801,181200,205289760,3710,3710,3710,3710,255
|
|
20230801,181100,205289760,3710,3710,3710,3710,0
|
|
20230801,181000,205289760,3710,3710,3710,3710,0
|
|
20230801,180900,205289760,3710,3710,3710,3710,0
|
|
20230801,180800,205289760,3710,3710,3710,3710,0
|
|
20230801,180700,205289760,3710,3710,3710,3710,0
|
|
20230801,180600,205289760,3710,3710,3710,3710,0
|
|
20230801,180500,205289760,3710,3710,3710,3710,0
|
|
20230801,180400,205289760,3710,3710,3710,3710,0
|
|
20230801,180300,205289760,3710,3710,3710,3710,0
|
|
20230801,180200,205289760,3710,3710,3710,3710,0
|
|
20230801,180100,205289760,3710,3710,3710,3710,0
|
|
20230801,180000,205289760,3710,3710,3710,3710,0
|
|
20230801,175900,205289760,3710,3710,3710,3710,0
|
|
20230801,175800,205289760,3710,3710,3710,3710,0
|
|
20230801,175700,205289760,3710,3710,3710,3710,0
|
|
20230801,175600,205289760,3710,3710,3710,3710,0
|
|
20230801,175500,205289760,3710,3710,3710,3710,0
|
|
20230801,175400,205289760,3710,3710,3710,3710,0
|
|
20230801,175300,205289760,3710,3710,3710,3710,0
|
|
20230801,175200,205289760,3710,3710,3710,3710,0
|
|
20230801,175100,205289760,3710,3710,3710,3710,0
|
|
20230801,175000,205289760,3710,3710,3710,3710,0
|
|
20230801,174900,205289760,3710,3710,3710,3710,0
|
|
20230801,174800,205289760,3710,3710,3710,3710,0
|
|
20230801,174700,205289760,3710,3710,3710,3710,0
|
|
20230801,174600,205289760,3710,3710,3710,3710,0
|
|
20230801,174500,205289760,3710,3710,3710,3710,0
|
|
20230801,174400,205289760,3710,3710,3710,3710,0
|
|
20230801,174300,205289760,3710,3710,3710,3710,0
|
|
20230801,174200,205289760,3710,3710,3710,3710,255
|
|
20230801,174100,205289760,3710,3710,3710,3710,0
|
|
20230801,174000,205289760,3710,3710,3710,3710,0
|
|
20230801,173900,205289760,3710,3710,3710,3710,0
|
|
20230801,173800,205289760,3710,3710,3710,3710,0
|
|
20230801,173700,205289760,3710,3710,3710,3710,0
|
|
20230801,173600,205289760,3710,3710,3710,3710,0
|
|
20230801,173500,205289760,3710,3710,3710,3710,0
|
|
20230801,173400,205289760,3710,3710,3710,3710,0
|
|
20230801,173300,205289760,3710,3710,3710,3710,0
|
|
20230801,173200,205289760,3710,3710,3710,3710,0
|
|
20230801,173100,205289760,3710,3710,3710,3710,0
|
|
20230801,173000,205289760,3710,3710,3710,3710,0
|
|
20230801,172900,205289760,3710,3710,3710,3710,0
|
|
20230801,172800,205289760,3710,3710,3710,3710,0
|
|
20230801,172700,205289760,3710,3710,3710,3710,0
|
|
20230801,172600,205289760,3710,3710,3710,3710,0
|
|
20230801,172500,205289760,3710,3710,3710,3710,0
|
|
20230801,172400,205289760,3710,3710,3710,3710,0
|
|
20230801,172300,205289760,3710,3710,3710,3710,0
|
|
20230801,172200,205289760,3710,3710,3710,3710,0
|
|
20230801,172100,205289760,3710,3710,3710,3710,0
|
|
20230801,172000,205289760,3710,3710,3710,3710,0
|
|
20230801,171900,205289760,3710,3710,3710,3710,0
|
|
20230801,171800,205289760,3710,3710,3710,3710,0
|
|
20230801,171700,205289760,3710,3710,3710,3710,0
|
|
20230801,171600,205289760,3710,3710,3710,3710,0
|
|
20230801,171500,205289760,3710,3710,3710,3710,0
|
|
20230801,171400,205289760,3710,3710,3710,3710,0
|
|
20230801,171300,205289760,3710,3710,3710,3710,0
|
|
20230801,171200,205289760,3710,3710,3710,3710,255
|
|
20230801,171100,205289760,3710,3710,3710,3710,0
|
|
20230801,171000,205289760,3710,3710,3710,3710,0
|
|
20230801,170900,205289760,3710,3710,3710,3710,0
|
|
20230801,170800,205289760,3710,3710,3710,3710,0
|
|
20230801,170700,205289760,3710,3710,3710,3710,0
|
|
20230801,170600,205289760,3710,3710,3710,3710,0
|
|
20230801,170500,205289760,3710,3710,3710,3710,0
|
|
20230801,170400,205289760,3710,3710,3710,3710,0
|
|
20230801,170300,205289760,3710,3710,3710,3710,0
|
|
20230801,170200,205289760,3710,3710,3710,3710,0
|
|
20230801,170100,205289760,3710,3710,3710,3710,0
|
|
20230801,170000,205289760,3710,3710,3710,3710,0
|
|
20230801,165900,205289760,3710,3710,3710,3710,0
|
|
20230801,165800,205289760,3710,3710,3710,3710,0
|
|
20230801,165700,205289760,3710,3710,3710,3710,0
|
|
20230801,165600,205289760,3710,3710,3710,3710,0
|
|
20230801,165500,205289760,3710,3710,3710,3710,0
|
|
20230801,165400,205289760,3710,3710,3710,3710,0
|
|
20230801,165300,205289760,3710,3710,3710,3710,0
|
|
20230801,165200,205289760,3710,3710,3710,3710,0
|
|
20230801,165100,205289760,3710,3710,3710,3710,0
|
|
20230801,165000,205289760,3710,3710,3710,3710,0
|
|
20230801,164900,205289760,3710,3710,3710,3710,0
|
|
20230801,164800,205289760,3710,3710,3710,3710,0
|
|
20230801,164700,205289760,3710,3710,3710,3710,0
|
|
20230801,164600,205289760,3710,3710,3710,3710,0
|
|
20230801,164500,205289760,3710,3710,3710,3710,0
|
|
20230801,164400,205289760,3710,3710,3710,3710,0
|
|
20230801,164300,205289760,3710,3710,3710,3710,0
|
|
20230801,164200,205289760,3710,3710,3710,3710,255
|
|
20230801,164100,205289760,3710,3710,3710,3710,0
|
|
20230801,164000,205289760,3710,3710,3710,3710,0
|
|
20230801,163900,205289760,3710,3710,3710,3710,0
|
|
20230801,163800,205289760,3710,3710,3710,3710,0
|
|
20230801,163700,205289760,3710,3710,3710,3710,0
|
|
20230801,163600,205289760,3710,3710,3710,3710,0
|
|
20230801,163500,205289760,3710,3710,3710,3710,0
|
|
20230801,163400,205289760,3710,3710,3710,3710,0
|
|
20230801,163300,205289760,3710,3710,3710,3710,0
|
|
20230801,163200,205289760,3710,3710,3710,3710,0
|
|
20230801,163100,205289760,3710,3710,3710,3710,0
|
|
20230801,163000,205289760,3710,3710,3710,3710,0
|
|
20230801,162900,205289760,3710,3710,3710,3710,0
|
|
20230801,162800,205289760,3710,3710,3710,3710,0
|
|
20230801,162700,205289760,3710,3710,3710,3710,0
|
|
20230801,162600,205289760,3710,3710,3710,3710,0
|
|
20230801,162500,205289760,3710,3710,3710,3710,0
|
|
20230801,162400,205289760,3710,3710,3710,3710,0
|
|
20230801,162300,205289760,3710,3710,3710,3710,0
|
|
20230801,162200,205289760,3710,3710,3710,3710,0
|
|
20230801,162100,205289760,3710,3710,3710,3710,0
|
|
20230801,162000,205289760,3710,3710,3710,3710,0
|
|
20230801,161900,205289760,3710,3710,3710,3710,0
|
|
20230801,161800,205289760,3710,3710,3710,3710,0
|
|
20230801,161700,205289760,3710,3710,3710,3710,0
|
|
20230801,161600,205289760,3710,3710,3710,3710,0
|
|
20230801,161500,205289760,3710,3710,3710,3710,0
|
|
20230801,161400,205289760,3710,3710,3710,3710,0
|
|
20230801,161300,205289760,3710,3710,3710,3710,0
|
|
20230801,161200,205289760,3710,3710,3710,3710,255
|
|
20230801,161100,205289760,3710,3710,3710,3710,0
|
|
20230801,161000,205289760,3710,3710,3710,3710,0
|
|
20230801,160900,205289760,3710,3710,3710,3710,0
|
|
20230801,160800,205289760,3710,3710,3710,3710,0
|
|
20230801,160700,205289760,3710,3710,3710,3710,0
|
|
20230801,160600,205289760,3710,3710,3710,3710,0
|
|
20230801,160500,205289760,3710,3710,3710,3710,0
|
|
20230801,160400,205289760,3710,3710,3710,3710,0
|
|
20230801,160300,205289760,3710,3710,3710,3710,0
|
|
20230801,160200,205289760,3710,3710,3710,3710,0
|
|
20230801,160100,205289760,3710,3710,3710,3710,0
|
|
20230801,160000,205289760,3710,3710,3710,3710,0
|
|
20230801,155900,205289760,3710,3710,3710,3710,0
|
|
20230801,155800,205289760,3710,3710,3710,3710,0
|
|
20230801,155700,205289760,3710,3710,3710,3710,0
|
|
20230801,155600,205289760,3710,3710,3710,3710,0
|
|
20230801,155500,205289760,3710,3710,3710,3710,0
|
|
20230801,155400,205289760,3710,3710,3710,3710,0
|
|
20230801,155300,205289760,3710,3710,3710,3710,0
|
|
20230801,155200,205289760,3710,3710,3710,3710,0
|
|
20230801,155100,205289760,3710,3710,3710,3710,0
|
|
20230801,155000,205289760,3710,3710,3710,3710,0
|
|
20230801,154900,205289760,3710,3710,3710,3710,0
|
|
20230801,154800,205289760,3710,3710,3710,3710,0
|
|
20230801,154700,205289760,3710,3710,3710,3710,0
|
|
20230801,154600,205289760,3710,3710,3710,3710,0
|
|
20230801,154500,205289760,3710,3710,3710,3710,0
|
|
20230801,154400,205289760,3710,3710,3710,3710,0
|
|
20230801,154300,205289760,3710,3710,3710,3710,0
|
|
20230801,154200,205289760,3710,3710,3710,3710,255
|
|
20230801,154100,205289760,3710,3710,3710,3710,0
|
|
20230801,154000,205289760,3710,3710,3710,3710,0
|
|
20230801,153900,205289760,3710,3710,3710,3710,0
|
|
20230801,153800,205289760,3710,3710,3710,3710,0
|
|
20230801,153700,205289760,3710,3710,3710,3710,0
|
|
20230801,153600,205289760,3710,3710,3710,3710,0
|
|
20230801,153500,205289760,3710,3710,3710,3710,0
|
|
20230801,153400,205289760,3710,3710,3710,3710,0
|
|
20230801,153300,205289760,3710,3710,3710,3710,0
|
|
20230801,153200,205289760,3710,3710,3710,3710,0
|
|
20230801,153100,205289760,3710,3710,3710,3710,0
|
|
20230801,153000,205289760,3710,3710,3710,3710,255
|
|
20230801,152900,204343710,3700,3700,3700,3700,0
|
|
20230801,152800,204343710,3700,3700,3700,3700,0
|
|
20230801,152700,204343710,3700,3700,3700,3700,0
|
|
20230801,152600,204343710,3700,3700,3700,3700,0
|
|
20230801,152500,204343710,3700,3700,3700,3700,0
|
|
20230801,152400,204343710,3700,3700,3700,3700,0
|
|
20230801,152300,204343710,3700,3700,3700,3700,0
|
|
20230801,152200,204343710,3700,3700,3700,3700,0
|
|
20230801,152100,204343710,3700,3700,3700,3700,0
|
|
20230801,152000,204343710,3700,3700,3700,3700,0
|
|
20230801,151900,204343710,3700,3710,3710,3700,651
|
|
20230801,151800,201932705,3715,3710,3715,3710,338
|
|
20230801,151700,200678405,3710,3710,3710,3710,1
|
|
20230801,151600,200674695,3705,3705,3705,3705,392
|
|
20230801,151500,199222335,3710,3710,3710,3710,0
|
|
20230801,151400,199222335,3710,3710,3710,3710,0
|
|
20230801,151300,199222335,3710,3710,3710,3710,40
|
|
20230801,151200,199073935,3710,3710,3710,3710,3
|
|
20230801,151100,199062805,3710,3710,3710,3710,0
|
|
20230801,151000,199062805,3710,3705,3710,3705,289
|
|
20230801,150900,197991285,3705,3705,3705,3705,8
|
|
20230801,150800,197961645,3705,3705,3705,3705,500
|
|
20230801,150700,196109145,3705,3705,3705,3705,0
|
|
20230801,150600,196109145,3705,3705,3705,3705,0
|
|
20230801,150500,196109145,3705,3705,3705,3705,0
|
|
20230801,150400,196109145,3705,3705,3705,3705,0
|
|
20230801,150300,196109145,3705,3705,3705,3705,0
|
|
20230801,150200,196109145,3705,3705,3705,3705,0
|
|
20230801,150100,196109145,3705,3705,3705,3705,0
|
|
20230801,150000,196109145,3705,3700,3705,3700,52
|
|
20230801,145900,195916710,3700,3700,3700,3700,65
|
|
20230801,145800,195676210,3700,3700,3700,3695,135
|
|
20230801,145700,195176715,3700,3700,3700,3700,0
|
|
20230801,145600,195176715,3700,3700,3700,3700,4
|
|
20230801,145500,195161915,3700,3700,3700,3700,4
|
|
20230801,145400,195147115,3700,3695,3700,3695,227
|
|
20230801,145300,194307695,3695,3695,3695,3695,4
|
|
20230801,145200,194292915,3700,3700,3700,3700,4
|
|
20230801,145100,194278115,3700,3690,3700,3690,817
|
|
20230801,145000,191262945,3690,3685,3690,3685,76
|
|
20230801,144900,190982800,3685,3685,3685,3685,4
|
|
20230801,144800,190968060,3685,3680,3685,3680,598
|
|
20230801,144700,188764890,3680,3680,3680,3680,4
|
|
20230801,144600,188750170,3680,3680,3680,3680,4
|
|
20230801,144500,188735450,3680,3685,3685,3680,147
|
|
20230801,144400,188194470,3680,3680,3680,3680,264
|
|
20230801,144300,187222950,3680,3680,3680,3680,7
|
|
20230801,144200,187197190,3680,3680,3680,3680,8
|
|
20230801,144100,187167750,3680,3680,3680,3680,8
|
|
20230801,144000,187138310,3675,3675,3675,3675,8
|
|
20230801,143900,187108910,3675,3670,3675,3670,165
|
|
20230801,143800,186503340,3670,3675,3675,3670,14
|
|
20230801,143700,186451940,3670,3675,3675,3670,11
|
|
20230801,143600,186411530,3675,3675,3675,3675,4
|
|
20230801,143500,186396830,3675,3675,3675,3675,5
|
|
20230801,143400,186378455,3665,3675,3675,3665,1505
|
|
20230801,143300,180862580,3675,3675,3675,3675,4
|
|
20230801,143200,180847880,3675,3675,3675,3675,4
|
|
20230801,143100,180833180,3675,3675,3675,3675,4
|
|
20230801,143000,180818480,3675,3675,3675,3675,4
|
|
20230801,142900,180803780,3680,3675,3680,3675,66
|
|
20230801,142800,180561190,3660,3680,3680,3660,3004
|
|
20230801,142700,169562160,3680,3680,3680,3680,4
|
|
20230801,142600,169547440,3680,3680,3680,3680,8
|
|
20230801,142500,169518000,3680,3680,3680,3680,8
|
|
20230801,142400,169488560,3680,3680,3680,3680,8
|
|
20230801,142300,169459120,3680,3680,3680,3680,58
|
|
20230801,142200,169245680,3680,3680,3680,3680,8
|
|
20230801,142100,169216240,3680,3680,3680,3680,8
|
|
20230801,142000,169186800,3680,3680,3680,3680,18
|
|
20230801,141900,169120560,3680,3680,3680,3680,8
|
|
20230801,141800,169091120,3680,3680,3680,3680,7
|
|
20230801,141700,169065360,3680,3680,3680,3680,228
|
|
20230801,141600,168226320,3680,3680,3680,3680,7
|
|
20230801,141500,168200560,3680,3680,3680,3680,4
|
|
20230801,141400,168185840,3680,3680,3680,3680,20
|
|
20230801,141300,168112240,3680,3680,3680,3680,4
|
|
20230801,141200,168097520,3680,3680,3680,3680,4
|
|
20230801,141100,168082800,3680,3680,3680,3680,104
|
|
20230801,141000,167700080,3680,3680,3680,3680,231
|
|
20230801,140900,166850000,3680,3680,3680,3680,4
|
|
20230801,140800,166835280,3680,3680,3680,3680,9
|
|
20230801,140700,166802160,3680,3680,3680,3680,4
|
|
20230801,140600,166787440,3685,3685,3685,3685,4
|
|
20230801,140500,166772700,3685,3685,3685,3685,7
|
|
20230801,140400,166746905,3685,3685,3685,3685,7
|
|
20230801,140300,166721110,3685,3685,3685,3685,7
|
|
20230801,140200,166695315,3685,3685,3685,3665,115
|
|
20230801,140100,166273155,3685,3685,3685,3685,47
|
|
20230801,140000,166099960,3685,3685,3685,3685,7
|
|
20230801,135900,166074165,3685,3685,3685,3685,7
|
|
20230801,135800,166048370,3685,3685,3685,3685,7
|
|
20230801,135700,166022575,3685,3685,3685,3685,7
|
|
20230801,135600,165996780,3685,3685,3685,3685,7
|
|
20230801,135500,165970985,3685,3685,3685,3685,5
|
|
20230801,135400,165952560,3670,3685,3685,3670,29
|
|
20230801,135300,165846070,3685,3685,3685,3685,4
|
|
20230801,135200,165831330,3685,3685,3685,3685,4
|
|
20230801,135100,165816590,3685,3685,3685,3685,4
|
|
20230801,135000,165801850,3685,3685,3685,3670,670
|
|
20230801,134900,163342800,3685,3675,3685,3675,105
|
|
20230801,134800,162956915,3670,3685,3685,3670,282
|
|
20230801,134700,161921915,3685,3685,3685,3685,4
|
|
20230801,134600,161907175,3685,3685,3685,3685,4
|
|
20230801,134500,161892435,3685,3685,3685,3680,20
|
|
20230801,134400,161818800,3685,3685,3685,3685,7
|
|
20230801,134300,161793005,3685,3680,3685,3680,208
|
|
20230801,134200,161027545,3680,3680,3680,3680,8
|
|
20230801,134100,160998105,3680,3680,3680,3680,8
|
|
20230801,134000,160968665,3680,3680,3680,3680,8
|
|
20230801,133900,160939225,3680,3680,3680,3680,8
|
|
20230801,133800,160909785,3680,3680,3680,3680,8
|
|
20230801,133700,160880345,3680,3680,3680,3680,8
|
|
20230801,133600,160850905,3680,3680,3680,3680,8
|
|
20230801,133500,160821465,3680,3680,3680,3680,4
|
|
20230801,133400,160806745,3675,3680,3680,3675,14
|
|
20230801,133300,160755275,3680,3680,3680,3680,4
|
|
20230801,133200,160740555,3680,3680,3680,3680,4
|
|
20230801,133100,160725835,3680,3680,3680,3680,4
|
|
20230801,133000,160711115,3675,3680,3680,3675,12
|
|
20230801,132900,160666995,3680,3680,3680,3680,4
|
|
20230801,132800,160652275,3680,3675,3680,3675,32
|
|
20230801,132700,160534535,3670,3665,3670,3665,204
|
|
20230801,132600,159786855,3670,3670,3670,3670,4
|
|
20230801,132500,159772175,3665,3665,3665,3665,309
|
|
20230801,132400,158639690,3665,3665,3665,3665,9
|
|
20230801,132300,158606705,3665,3665,3665,3665,9
|
|
20230801,132200,158573720,3665,3665,3665,3665,9
|
|
20230801,132100,158540735,3665,3670,3670,3660,553
|
|
20230801,132000,156514020,3665,3685,3685,3665,27
|
|
20230801,131900,156414745,3685,3685,3685,3685,9
|
|
20230801,131800,156381580,3685,3685,3685,3685,9
|
|
20230801,131700,156348415,3685,3685,3685,3685,5
|
|
20230801,131600,156329990,3665,3685,3685,3665,1094
|
|
20230801,131500,152314470,3685,3685,3685,3685,4
|
|
20230801,131400,152299730,3685,3685,3685,3685,4
|
|
20230801,131300,152284990,3685,3685,3685,3685,4
|
|
20230801,131200,152270250,3685,3685,3685,3685,4
|
|
20230801,131100,152255510,3685,3685,3685,3685,95
|
|
20230801,131000,151905435,3685,3685,3685,3685,4
|
|
20230801,130900,151890695,3685,3685,3685,3675,177
|
|
20230801,130800,151240125,3685,3685,3685,3685,4
|
|
20230801,130700,151225385,3685,3685,3685,3685,54
|
|
20230801,130600,151026395,3685,3685,3685,3685,4
|
|
20230801,130500,151011655,3685,3685,3685,3685,4
|
|
20230801,130400,150996915,3685,3685,3685,3685,5
|
|
20230801,130300,150978490,3675,3685,3685,3675,101
|
|
20230801,130200,150607225,3685,3685,3685,3685,9
|
|
20230801,130100,150574060,3685,3685,3685,3685,9
|
|
20230801,130000,150540895,3685,3685,3685,3685,9
|
|
20230801,125900,150507730,3685,3685,3685,3685,9
|
|
20230801,125800,150474565,3685,3690,3690,3685,9
|
|
20230801,125700,150441380,3690,3680,3690,3680,409
|
|
20230801,125600,148934280,3680,3680,3680,3680,9
|
|
20230801,125500,148901160,3680,3680,3680,3680,9
|
|
20230801,125400,148868040,3680,3680,3680,3680,273
|
|
20230801,125300,147863400,3680,3680,3680,3680,10
|
|
20230801,125200,147826600,3680,3680,3680,3680,94
|
|
20230801,125100,147480680,3675,3675,3675,3660,4285
|
|
20230801,125000,131783010,3670,3685,3685,3670,194
|
|
20230801,124900,131070950,3685,3685,3685,3685,4
|
|
20230801,124800,131056210,3685,3685,3685,3685,304
|
|
20230801,124700,129935970,3685,3685,3685,3685,4
|
|
20230801,124600,129921230,3685,3685,3685,3685,1
|
|
20230801,124500,129917545,3670,3680,3680,3670,12
|
|
20230801,124400,129873465,3675,3685,3685,3675,459
|
|
20230801,124300,128186575,3685,3685,3685,3685,9
|
|
20230801,124200,128153410,3685,3685,3685,3685,9
|
|
20230801,124100,128120245,3685,3685,3685,3685,9
|
|
20230801,124000,128087080,3685,3685,3685,3685,9
|
|
20230801,123900,128053915,3685,3685,3685,3685,9
|
|
20230801,123800,128020750,3685,3685,3685,3685,9
|
|
20230801,123700,127987585,3685,3685,3685,3685,9
|
|
20230801,123600,127954420,3685,3685,3685,3685,9
|
|
20230801,123500,127921255,3685,3685,3685,3685,9
|
|
20230801,123400,127888090,3685,3685,3685,3685,4
|
|
20230801,123300,127873350,3680,3685,3685,3680,42
|
|
20230801,123200,127718770,3685,3685,3685,3685,4
|
|
20230801,123100,127704030,3685,3685,3685,3685,4
|
|
20230801,123000,127689290,3685,3685,3685,3685,4
|
|
20230801,122900,127674550,3685,3685,3685,3685,4
|
|
20230801,122800,127659810,3680,3685,3685,3680,9
|
|
20230801,122700,127626670,3685,3685,3685,3685,4
|
|
20230801,122600,127611930,3685,3685,3685,3685,9
|
|
20230801,122500,127578765,3685,3685,3685,3685,4
|
|
20230801,122400,127564025,3685,3685,3685,3685,9
|
|
20230801,122300,127530860,3685,3685,3685,3685,41
|
|
20230801,122200,127379775,3685,3685,3685,3685,9
|
|
20230801,122100,127346610,3685,3685,3685,3685,9
|
|
20230801,122000,127313445,3685,3690,3690,3685,9
|
|
20230801,121900,127280260,3690,3690,3690,3690,9
|
|
20230801,121800,127247050,3690,3680,3690,3680,46
|
|
20230801,121700,127077595,3680,3680,3680,3680,29
|
|
20230801,121600,126970875,3680,3680,3680,3680,10
|
|
20230801,121500,126934075,3680,3680,3680,3680,10
|
|
20230801,121400,126897275,3680,3680,3680,3680,4
|
|
20230801,121300,126882555,3680,3680,3680,3680,4
|
|
20230801,121200,126867835,3685,3685,3685,3685,4
|
|
20230801,121100,126853095,3685,3685,3685,3685,98
|
|
20230801,121000,126491965,3685,3685,3685,3685,4
|
|
20230801,120900,126477225,3685,3685,3685,3685,4
|
|
20230801,120800,126462485,3680,3690,3690,3680,81
|
|
20230801,120700,126164365,3690,3690,3690,3680,71
|
|
20230801,120600,125902765,3690,3690,3690,3690,4
|
|
20230801,120500,125888005,3690,3690,3690,3690,4
|
|
20230801,120400,125873245,3690,3690,3690,3690,9
|
|
20230801,120300,125840035,3690,3690,3690,3690,9
|
|
20230801,120200,125806825,3690,3690,3690,3690,10
|
|
20230801,120100,125769925,3690,3690,3690,3680,19
|
|
20230801,120000,125699880,3690,3690,3690,3690,9
|
|
20230801,115900,125666670,3690,3690,3690,3690,34
|
|
20230801,115800,125541210,3690,3690,3690,3690,10
|
|
20230801,115700,125504310,3690,3690,3690,3690,10
|
|
20230801,115600,125467410,3690,3690,3690,3690,10
|
|
20230801,115500,125430510,3690,3690,3690,3690,10
|
|
20230801,115400,125393610,3690,3690,3690,3690,12
|
|
20230801,115300,125349330,3690,3690,3690,3690,4
|
|
20230801,115200,125334570,3690,3690,3690,3690,4
|
|
20230801,115100,125319810,3690,3690,3690,3690,4
|
|
20230801,115000,125305050,3690,3690,3690,3690,4
|
|
20230801,114900,125290290,3690,3690,3690,3690,4
|
|
20230801,114800,125275530,3690,3685,3690,3685,14
|
|
20230801,114700,125223935,3685,3685,3685,3685,4
|
|
20230801,114600,125209195,3680,3690,3690,3680,24
|
|
20230801,114500,125120835,3690,3690,3690,3690,4
|
|
20230801,114400,125106075,3690,3690,3690,3690,10
|
|
20230801,114300,125069175,3690,3690,3690,3690,10
|
|
20230801,114200,125032275,3690,3690,3690,3690,10
|
|
20230801,114100,124995375,3690,3690,3690,3690,10
|
|
20230801,114000,124958475,3690,3690,3690,3690,10
|
|
20230801,113900,124921575,3690,3690,3690,3690,10
|
|
20230801,113800,124884675,3690,3690,3690,3690,10
|
|
20230801,113700,124847775,3690,3690,3690,3690,10
|
|
20230801,113600,124810875,3690,3690,3690,3690,10
|
|
20230801,113500,124773975,3690,3690,3690,3690,10
|
|
20230801,113400,124737075,3690,3690,3690,3690,4
|
|
20230801,113300,124722315,3690,3690,3690,3690,4
|
|
20230801,113200,124707555,3690,3690,3690,3690,4
|
|
20230801,113100,124692795,3690,3690,3690,3690,5
|
|
20230801,113000,124674345,3690,3690,3690,3690,4
|
|
20230801,112900,124659585,3690,3690,3690,3690,4
|
|
20230801,112800,124644825,3690,3690,3690,3690,4
|
|
20230801,112700,124630065,3690,3690,3690,3690,4
|
|
20230801,112600,124615305,3690,3690,3690,3690,4
|
|
20230801,112500,124600545,3690,3675,3690,3675,54
|
|
20230801,112400,124401910,3675,3675,3675,3675,4
|
|
20230801,112300,124387210,3675,3675,3675,3675,10
|
|
20230801,112200,124350460,3675,3675,3675,3675,34
|
|
20230801,112100,124225510,3675,3675,3675,3665,113
|
|
20230801,112000,123811060,3670,3670,3670,3665,528
|
|
20230801,111900,121873650,3670,3670,3670,3670,4
|
|
20230801,111800,121858970,3670,3670,3670,3670,9
|
|
20230801,111700,121825940,3670,3670,3670,3670,39
|
|
20230801,111600,121682810,3670,3670,3670,3670,4
|
|
20230801,111500,121668130,3670,3670,3670,3670,5
|
|
20230801,111400,121649780,3670,3670,3670,3670,34
|
|
20230801,111300,121525000,3675,3675,3675,3675,4
|
|
20230801,111200,121510300,3675,3675,3675,3675,10
|
|
20230801,111100,121473550,3675,3675,3675,3675,101
|
|
20230801,111000,121102375,3675,3670,3675,3670,38
|
|
20230801,110900,120962745,3665,3680,3680,3665,6479
|
|
20230801,110800,97207945,3680,3680,3680,3680,15
|
|
20230801,110700,97152745,3680,3680,3680,3680,10
|
|
20230801,110600,97115945,3680,3680,3680,3680,10
|
|
20230801,110500,97079145,3680,3680,3680,3680,10
|
|
20230801,110400,97042345,3680,3680,3680,3680,10
|
|
20230801,110300,97005545,3675,3680,3680,3675,171
|
|
20230801,110200,96377070,3680,3680,3680,3680,4
|
|
20230801,110100,96362350,3680,3680,3680,3680,4
|
|
20230801,110000,96347630,3680,3680,3680,3680,4
|
|
20230801,105900,96332910,3675,3680,3680,3675,304
|
|
20230801,105800,95215690,3675,3680,3680,3675,304
|
|
20230801,105700,94098470,3680,3680,3680,3680,4
|
|
20230801,105600,94083750,3680,3680,3680,3680,78
|
|
20230801,105500,93796710,3680,3680,3680,3680,309
|
|
20230801,105400,92659590,3680,3680,3680,3680,33
|
|
20230801,105300,92538150,3680,3680,3680,3680,68
|
|
20230801,105200,92287910,3680,3680,3680,3680,83
|
|
20230801,105100,91982470,3680,3680,3680,3680,10
|
|
20230801,105000,91945670,3680,3700,3700,3680,79
|
|
20230801,104900,91654770,3700,3700,3700,3700,10
|
|
20230801,104800,91617770,3700,3700,3700,3700,10
|
|
20230801,104700,91580770,3700,3695,3700,3695,7
|
|
20230801,104600,91554890,3700,3695,3700,3695,134
|
|
20230801,104500,91059105,3690,3700,3700,3690,11
|
|
20230801,104400,91018415,3700,3700,3700,3700,6
|
|
20230801,104300,90996215,3685,3700,3700,3685,18
|
|
20230801,104200,90929775,3685,3685,3685,3685,5
|
|
20230801,104100,90911350,3680,3685,3685,3680,381
|
|
20230801,104000,89509250,3685,3685,3685,3685,6
|
|
20230801,103900,89487140,3685,3700,3700,3685,17
|
|
20230801,103800,89424435,3700,3700,3700,3700,4
|
|
20230801,103700,89409635,3700,3700,3700,3700,4
|
|
20230801,103600,89394835,3700,3700,3700,3700,4
|
|
20230801,103500,89380035,3700,3700,3700,3700,11
|
|
20230801,103400,89339335,3675,3705,3705,3675,304
|
|
20230801,103300,88221310,3710,3710,3710,3710,4
|
|
20230801,103200,88206470,3710,3710,3710,3710,4
|
|
20230801,103100,88191630,3710,3710,3710,3710,9
|
|
20230801,103000,88158240,3710,3710,3710,3710,55
|
|
20230801,102900,87954190,3710,3710,3710,3710,9
|
|
20230801,102800,87920800,3710,3710,3710,3710,9
|
|
20230801,102700,87887410,3710,3710,3710,3710,22
|
|
20230801,102600,87805790,3710,3710,3710,3710,9
|
|
20230801,102500,87772400,3710,3710,3710,3710,18
|
|
20230801,102400,87705620,3710,3710,3710,3710,9
|
|
20230801,102300,87672230,3710,3710,3710,3710,9
|
|
20230801,102200,87638840,3710,3710,3710,3710,9
|
|
20230801,102100,87605450,3710,3710,3710,3710,4
|
|
20230801,102000,87590610,3710,3710,3710,3710,4
|
|
20230801,101900,87575770,3710,3710,3710,3710,4
|
|
20230801,101800,87560930,3710,3710,3710,3710,4
|
|
20230801,101700,87546090,3710,3710,3710,3710,8
|
|
20230801,101600,87516410,3710,3710,3710,3710,1
|
|
20230801,101500,87512700,3675,3710,3710,3675,977
|
|
20230801,101400,83919185,3710,3710,3710,3710,4
|
|
20230801,101300,83904345,3710,3710,3710,3710,42
|
|
20230801,101200,83748525,3710,3710,3710,3710,4
|
|
20230801,101100,83733685,3710,3710,3710,3710,7
|
|
20230801,101000,83707715,3685,3710,3710,3685,209
|
|
20230801,100900,82937325,3710,3710,3710,3710,9
|
|
20230801,100800,82903935,3710,3710,3710,3710,9
|
|
20230801,100700,82870545,3710,3710,3710,3710,9
|
|
20230801,100600,82837155,3710,3710,3710,3710,9
|
|
20230801,100500,82803765,3710,3710,3710,3705,139
|
|
20230801,100400,82288725,3710,3705,3710,3705,10
|
|
20230801,100300,82251630,3710,3705,3710,3705,124
|
|
20230801,100200,81792180,3705,3705,3705,3705,10
|
|
20230801,100100,81755130,3705,3705,3705,3675,88
|
|
20230801,100000,81430735,3705,3710,3710,3680,275
|
|
20230801,095900,80418590,3710,3695,3710,3695,144
|
|
20230801,095800,79885930,3695,3680,3695,3680,636
|
|
20230801,095700,77544290,3670,3665,3670,3665,1380
|
|
20230801,095600,72480090,3665,3665,3665,3665,47
|
|
20230801,095500,72307835,3660,3665,3670,3660,116
|
|
20230801,095400,71883210,3680,3680,3680,3680,5
|
|
20230801,095300,71864810,3680,3680,3680,3680,5
|
|
20230801,095200,71846410,3680,3685,3685,3680,25
|
|
20230801,095100,71754385,3685,3685,3685,3685,24
|
|
20230801,095000,71665945,3660,3695,3695,3660,6
|
|
20230801,094900,71643810,3695,3695,3695,3695,5
|
|
20230801,094800,71625335,3695,3695,3695,3660,1170
|
|
20230801,094700,67338705,3695,3695,3695,3695,5
|
|
20230801,094600,67320230,3695,3690,3695,3690,69
|
|
20230801,094500,67065615,3690,3670,3690,3670,524
|
|
20230801,094400,65142435,3665,3665,3665,3665,691
|
|
20230801,094300,62609920,3665,3665,3665,3665,5
|
|
20230801,094200,62591595,3665,3665,3665,3665,5
|
|
20230801,094100,62573270,3660,3665,3665,3660,59
|
|
20230801,094000,62357285,3665,3665,3665,3660,164
|
|
20230801,093900,61756990,3665,3665,3665,3660,50
|
|
20230801,093800,61573745,3665,3665,3665,3660,243
|
|
20230801,093700,60684305,3665,3665,3665,3665,36
|
|
20230801,093600,60552365,3665,3665,3665,3665,11
|
|
20230801,093500,60512050,3665,3665,3665,3665,39
|
|
20230801,093400,60369115,3665,3690,3695,3665,71
|
|
20230801,093300,60108560,3690,3685,3690,3685,12
|
|
20230801,093200,60064295,3685,3695,3695,3685,11
|
|
20230801,093100,60023710,3695,3695,3695,3695,11
|
|
20230801,093000,59983065,3700,3690,3700,3690,9
|
|
20230801,092900,59949795,3665,3675,3675,3665,2006
|
|
20230801,092800,52592455,3670,3690,3690,3670,636
|
|
20230801,092700,50256145,3690,3715,3715,3690,106
|
|
20230801,092600,49864860,3715,3715,3715,3715,5
|
|
20230801,092500,49846285,3715,3715,3715,3715,5
|
|
20230801,092400,49827710,3715,3715,3715,3715,5
|
|
20230801,092300,49809135,3715,3710,3715,3710,9
|
|
20230801,092200,49775740,3710,3710,3710,3710,45
|
|
20230801,092100,49608790,3710,3710,3710,3710,5
|
|
20230801,092000,49590240,3710,3710,3710,3710,25
|
|
20230801,091900,49497490,3710,3710,3710,3710,25
|
|
20230801,091800,49404740,3710,3710,3710,3710,5
|
|
20230801,091700,49386190,3710,3710,3710,3690,137
|
|
20230801,091600,48880540,3710,3715,3715,3685,35
|
|
20230801,091500,48751390,3715,3705,3715,3705,412
|
|
20230801,091400,47221395,3700,3690,3700,3670,1628
|
|
20230801,091300,41242205,3690,3665,3690,3665,293
|
|
20230801,091200,40162110,3660,3715,3715,3660,275
|
|
20230801,091100,39151595,3715,3715,3715,3715,9
|
|
20230801,091000,39118160,3675,3695,3725,3675,1688
|
|
20230801,090900,32909150,3695,3730,3730,3695,403
|
|
20230801,090800,31418485,3730,3730,3730,3730,5
|
|
20230801,090700,31399835,3730,3730,3730,3730,5
|
|
20230801,090600,31381185,3735,3740,3740,3695,73
|
|
20230801,090500,31110845,3735,3735,3735,3735,962
|
|
20230801,090400,27517775,3735,3715,3735,3715,978
|
|
20230801,090300,23884485,3710,3720,3720,3710,1312
|
|
20230801,090200,19010550,3715,3720,3720,3715,443
|
|
20230801,090100,17364780,3715,3735,3735,3715,557
|
|
20230801,090000,15285210,3730,3715,3730,3715,4111
|