662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,195900,301247220,3705,3705,3705,3705,1573
|
|
20230811,195800,301247220,3705,3705,3705,3705,0
|
|
20230811,195700,301247220,3705,3705,3705,3705,0
|
|
20230811,195600,301247220,3705,3705,3705,3705,0
|
|
20230811,195500,301247220,3705,3705,3705,3705,0
|
|
20230811,195400,301247220,3705,3705,3705,3705,0
|
|
20230811,195300,301247220,3705,3705,3705,3705,0
|
|
20230811,195200,301247220,3705,3705,3705,3705,0
|
|
20230811,195100,301247220,3705,3705,3705,3705,0
|
|
20230811,195000,301247220,3705,3705,3705,3705,0
|
|
20230811,194900,301247220,3705,3705,3705,3705,0
|
|
20230811,194800,301247220,3705,3705,3705,3705,0
|
|
20230811,194700,301247220,3705,3705,3705,3705,0
|
|
20230811,194600,301247220,3705,3705,3705,3705,0
|
|
20230811,194500,301247220,3705,3705,3705,3705,0
|
|
20230811,194400,301247220,3705,3705,3705,3705,0
|
|
20230811,194300,301247220,3705,3705,3705,3705,0
|
|
20230811,194200,301247220,3705,3705,3705,3705,0
|
|
20230811,194100,301247220,3705,3705,3705,3705,0
|
|
20230811,194000,301247220,3705,3705,3705,3705,0
|
|
20230811,193900,301247220,3705,3705,3705,3705,0
|
|
20230811,193800,301247220,3705,3705,3705,3705,0
|
|
20230811,193700,301247220,3705,3705,3705,3705,0
|
|
20230811,193600,301247220,3705,3705,3705,3705,0
|
|
20230811,193500,301247220,3705,3705,3705,3705,0
|
|
20230811,193400,301247220,3705,3705,3705,3705,0
|
|
20230811,193300,301247220,3705,3705,3705,3705,0
|
|
20230811,193200,301247220,3705,3705,3705,3705,0
|
|
20230811,193100,301247220,3705,3705,3705,3705,0
|
|
20230811,193000,301247220,3705,3705,3705,3705,0
|
|
20230811,192900,301247220,3705,3705,3705,3705,1573
|
|
20230811,192800,301247220,3705,3705,3705,3705,0
|
|
20230811,192700,301247220,3705,3705,3705,3705,0
|
|
20230811,192600,301247220,3705,3705,3705,3705,0
|
|
20230811,192500,301247220,3705,3705,3705,3705,0
|
|
20230811,192400,301247220,3705,3705,3705,3705,0
|
|
20230811,192300,301247220,3705,3705,3705,3705,0
|
|
20230811,192200,301247220,3705,3705,3705,3705,0
|
|
20230811,192100,301247220,3705,3705,3705,3705,0
|
|
20230811,192000,301247220,3705,3705,3705,3705,0
|
|
20230811,191900,301247220,3705,3705,3705,3705,0
|
|
20230811,191800,301247220,3705,3705,3705,3705,0
|
|
20230811,191700,301247220,3705,3705,3705,3705,0
|
|
20230811,191600,301247220,3705,3705,3705,3705,0
|
|
20230811,191500,301247220,3705,3705,3705,3705,0
|
|
20230811,191400,301247220,3705,3705,3705,3705,0
|
|
20230811,191300,301247220,3705,3705,3705,3705,0
|
|
20230811,191200,301247220,3705,3705,3705,3705,0
|
|
20230811,191100,301247220,3705,3705,3705,3705,0
|
|
20230811,191000,301247220,3705,3705,3705,3705,0
|
|
20230811,190900,301247220,3705,3705,3705,3705,0
|
|
20230811,190800,301247220,3705,3705,3705,3705,0
|
|
20230811,190700,301247220,3705,3705,3705,3705,0
|
|
20230811,190600,301247220,3705,3705,3705,3705,0
|
|
20230811,190500,301247220,3705,3705,3705,3705,0
|
|
20230811,190400,301247220,3705,3705,3705,3705,0
|
|
20230811,190300,301247220,3705,3705,3705,3705,0
|
|
20230811,190200,301247220,3705,3705,3705,3705,0
|
|
20230811,190100,301247220,3705,3705,3705,3705,0
|
|
20230811,190000,301247220,3705,3705,3705,3705,0
|
|
20230811,185900,301247220,3705,3705,3705,3705,1573
|
|
20230811,185800,301247220,3705,3705,3705,3705,0
|
|
20230811,185700,301247220,3705,3705,3705,3705,0
|
|
20230811,185600,301247220,3705,3705,3705,3705,0
|
|
20230811,185500,301247220,3705,3705,3705,3705,0
|
|
20230811,185400,301247220,3705,3705,3705,3705,0
|
|
20230811,185300,301247220,3705,3705,3705,3705,0
|
|
20230811,185200,301247220,3705,3705,3705,3705,0
|
|
20230811,185100,301247220,3705,3705,3705,3705,0
|
|
20230811,185000,301247220,3705,3705,3705,3705,0
|
|
20230811,184900,301247220,3705,3705,3705,3705,0
|
|
20230811,184800,301247220,3705,3705,3705,3705,0
|
|
20230811,184700,301247220,3705,3705,3705,3705,0
|
|
20230811,184600,301247220,3705,3705,3705,3705,0
|
|
20230811,184500,301247220,3705,3705,3705,3705,0
|
|
20230811,184400,301247220,3705,3705,3705,3705,0
|
|
20230811,184300,301247220,3705,3705,3705,3705,0
|
|
20230811,184200,301247220,3705,3705,3705,3705,0
|
|
20230811,184100,301247220,3705,3705,3705,3705,0
|
|
20230811,184000,301247220,3705,3705,3705,3705,0
|
|
20230811,183900,301247220,3705,3705,3705,3705,0
|
|
20230811,183800,301247220,3705,3705,3705,3705,0
|
|
20230811,183700,301247220,3705,3705,3705,3705,0
|
|
20230811,183600,301247220,3705,3705,3705,3705,0
|
|
20230811,183500,301247220,3705,3705,3705,3705,0
|
|
20230811,183400,301247220,3705,3705,3705,3705,0
|
|
20230811,183300,301247220,3705,3705,3705,3705,0
|
|
20230811,183200,301247220,3705,3705,3705,3705,0
|
|
20230811,183100,301247220,3705,3705,3705,3705,0
|
|
20230811,183000,301247220,3705,3705,3705,3705,0
|
|
20230811,182900,301247220,3705,3705,3705,3705,1573
|
|
20230811,182800,301247220,3705,3705,3705,3705,0
|
|
20230811,182700,301247220,3705,3705,3705,3705,0
|
|
20230811,182600,301247220,3705,3705,3705,3705,0
|
|
20230811,182500,301247220,3705,3705,3705,3705,0
|
|
20230811,182400,301247220,3705,3705,3705,3705,0
|
|
20230811,182300,301247220,3705,3705,3705,3705,0
|
|
20230811,182200,301247220,3705,3705,3705,3705,0
|
|
20230811,182100,301247220,3705,3705,3705,3705,0
|
|
20230811,182000,301247220,3705,3705,3705,3705,0
|
|
20230811,181900,301247220,3705,3705,3705,3705,0
|
|
20230811,181800,301247220,3705,3705,3705,3705,0
|
|
20230811,181700,301247220,3705,3705,3705,3705,0
|
|
20230811,181600,301247220,3705,3705,3705,3705,0
|
|
20230811,181500,301247220,3705,3705,3705,3705,0
|
|
20230811,181400,301247220,3705,3705,3705,3705,0
|
|
20230811,181300,301247220,3705,3705,3705,3705,0
|
|
20230811,181200,301247220,3705,3705,3705,3705,0
|
|
20230811,181100,301247220,3705,3705,3705,3705,0
|
|
20230811,181000,301247220,3705,3705,3705,3705,0
|
|
20230811,180900,301247220,3705,3705,3705,3705,0
|
|
20230811,180800,301247220,3705,3705,3705,3705,0
|
|
20230811,180700,301247220,3705,3705,3705,3705,0
|
|
20230811,180600,301247220,3705,3705,3705,3705,0
|
|
20230811,180500,301247220,3705,3705,3705,3705,0
|
|
20230811,180400,301247220,3705,3705,3705,3705,0
|
|
20230811,180300,301247220,3705,3705,3705,3705,0
|
|
20230811,180200,301247220,3705,3705,3705,3705,0
|
|
20230811,180100,301247220,3705,3705,3705,3705,0
|
|
20230811,180000,301247220,3705,3705,3705,3705,0
|
|
20230811,175900,301247220,3705,3705,3705,3705,1573
|
|
20230811,175800,301247220,3705,3705,3705,3705,0
|
|
20230811,175700,301247220,3705,3705,3705,3705,0
|
|
20230811,175600,301247220,3705,3705,3705,3705,0
|
|
20230811,175500,301247220,3705,3705,3705,3705,0
|
|
20230811,175400,301247220,3705,3705,3705,3705,0
|
|
20230811,175300,301247220,3705,3705,3705,3705,0
|
|
20230811,175200,301247220,3705,3705,3705,3705,0
|
|
20230811,175100,301247220,3705,3705,3705,3705,0
|
|
20230811,175000,301247220,3705,3705,3705,3705,0
|
|
20230811,174900,301247220,3705,3705,3705,3705,0
|
|
20230811,174800,301247220,3705,3705,3705,3705,0
|
|
20230811,174700,301247220,3705,3705,3705,3705,0
|
|
20230811,174600,301247220,3705,3705,3705,3705,0
|
|
20230811,174500,301247220,3705,3705,3705,3705,0
|
|
20230811,174400,301247220,3705,3705,3705,3705,0
|
|
20230811,174300,301247220,3705,3705,3705,3705,0
|
|
20230811,174200,301247220,3705,3705,3705,3705,0
|
|
20230811,174100,301247220,3705,3705,3705,3705,0
|
|
20230811,174000,301247220,3705,3705,3705,3705,0
|
|
20230811,173900,301247220,3705,3705,3705,3705,0
|
|
20230811,173800,301247220,3705,3705,3705,3705,0
|
|
20230811,173700,301247220,3705,3705,3705,3705,0
|
|
20230811,173600,301247220,3705,3705,3705,3705,0
|
|
20230811,173500,301247220,3705,3705,3705,3705,0
|
|
20230811,173400,301247220,3705,3705,3705,3705,0
|
|
20230811,173300,301247220,3705,3705,3705,3705,0
|
|
20230811,173200,301247220,3705,3705,3705,3705,0
|
|
20230811,173100,301247220,3705,3705,3705,3705,0
|
|
20230811,173000,301247220,3705,3705,3705,3705,0
|
|
20230811,172900,301247220,3705,3705,3705,3705,1573
|
|
20230811,172800,301247220,3705,3705,3705,3705,0
|
|
20230811,172700,301247220,3705,3705,3705,3705,0
|
|
20230811,172600,301247220,3705,3705,3705,3705,0
|
|
20230811,172500,301247220,3705,3705,3705,3705,0
|
|
20230811,172400,301247220,3705,3705,3705,3705,0
|
|
20230811,172300,301247220,3705,3705,3705,3705,0
|
|
20230811,172200,301247220,3705,3705,3705,3705,0
|
|
20230811,172100,301247220,3705,3705,3705,3705,0
|
|
20230811,172000,301247220,3705,3705,3705,3705,0
|
|
20230811,171900,301247220,3705,3705,3705,3705,0
|
|
20230811,171800,301247220,3705,3705,3705,3705,0
|
|
20230811,171700,301247220,3705,3705,3705,3705,0
|
|
20230811,171600,301247220,3705,3705,3705,3705,0
|
|
20230811,171500,301247220,3705,3705,3705,3705,0
|
|
20230811,171400,301247220,3705,3705,3705,3705,0
|
|
20230811,171300,301247220,3705,3705,3705,3705,0
|
|
20230811,171200,301247220,3705,3705,3705,3705,0
|
|
20230811,171100,301247220,3705,3705,3705,3705,0
|
|
20230811,171000,301247220,3705,3705,3705,3705,0
|
|
20230811,170900,301247220,3705,3705,3705,3705,0
|
|
20230811,170800,301247220,3705,3705,3705,3705,0
|
|
20230811,170700,301247220,3705,3705,3705,3705,0
|
|
20230811,170600,301247220,3705,3705,3705,3705,0
|
|
20230811,170500,301247220,3705,3705,3705,3705,0
|
|
20230811,170400,301247220,3705,3705,3705,3705,0
|
|
20230811,170300,301247220,3705,3705,3705,3705,0
|
|
20230811,170200,301247220,3705,3705,3705,3705,0
|
|
20230811,170100,301247220,3705,3705,3705,3705,0
|
|
20230811,170000,301247220,3705,3705,3705,3705,0
|
|
20230811,165900,301247220,3705,3705,3705,3705,1573
|
|
20230811,165800,301247220,3705,3705,3705,3705,0
|
|
20230811,165700,301247220,3705,3705,3705,3705,0
|
|
20230811,165600,301247220,3705,3705,3705,3705,0
|
|
20230811,165500,301247220,3705,3705,3705,3705,0
|
|
20230811,165400,301247220,3705,3705,3705,3705,0
|
|
20230811,165300,301247220,3705,3705,3705,3705,0
|
|
20230811,165200,301247220,3705,3705,3705,3705,0
|
|
20230811,165100,301247220,3705,3705,3705,3705,0
|
|
20230811,165000,301247220,3705,3705,3705,3705,0
|
|
20230811,164900,301247220,3705,3705,3705,3705,0
|
|
20230811,164800,301247220,3705,3705,3705,3705,0
|
|
20230811,164700,301247220,3705,3705,3705,3705,0
|
|
20230811,164600,301247220,3705,3705,3705,3705,0
|
|
20230811,164500,301247220,3705,3705,3705,3705,0
|
|
20230811,164400,301247220,3705,3705,3705,3705,0
|
|
20230811,164300,301247220,3705,3705,3705,3705,0
|
|
20230811,164200,301247220,3705,3705,3705,3705,0
|
|
20230811,164100,301247220,3705,3705,3705,3705,0
|
|
20230811,164000,301247220,3705,3705,3705,3705,0
|
|
20230811,163900,301247220,3705,3705,3705,3705,0
|
|
20230811,163800,301247220,3705,3705,3705,3705,0
|
|
20230811,163700,301247220,3705,3705,3705,3705,0
|
|
20230811,163600,301247220,3705,3705,3705,3705,0
|
|
20230811,163500,301247220,3705,3705,3705,3705,0
|
|
20230811,163400,301247220,3705,3705,3705,3705,0
|
|
20230811,163300,301247220,3705,3705,3705,3705,0
|
|
20230811,163200,301247220,3705,3705,3705,3705,0
|
|
20230811,163100,301247220,3705,3705,3705,3705,0
|
|
20230811,163000,301247220,3705,3705,3705,3705,0
|
|
20230811,162900,301247220,3705,3705,3705,3705,1573
|
|
20230811,162800,301247220,3705,3705,3705,3705,0
|
|
20230811,162700,301247220,3705,3705,3705,3705,0
|
|
20230811,162600,301247220,3705,3705,3705,3705,0
|
|
20230811,162500,301247220,3705,3705,3705,3705,0
|
|
20230811,162400,301247220,3705,3705,3705,3705,0
|
|
20230811,162300,301247220,3705,3705,3705,3705,0
|
|
20230811,162200,301247220,3705,3705,3705,3705,0
|
|
20230811,162100,301247220,3705,3705,3705,3705,0
|
|
20230811,162000,301247220,3705,3705,3705,3705,0
|
|
20230811,161900,301247220,3705,3705,3705,3705,0
|
|
20230811,161800,301247220,3705,3705,3705,3705,0
|
|
20230811,161700,301247220,3705,3705,3705,3705,0
|
|
20230811,161600,301247220,3705,3705,3705,3705,0
|
|
20230811,161500,301247220,3705,3705,3705,3705,0
|
|
20230811,161400,301247220,3705,3705,3705,3705,0
|
|
20230811,161300,301247220,3705,3705,3705,3705,0
|
|
20230811,161200,301247220,3705,3705,3705,3705,0
|
|
20230811,161100,301247220,3705,3705,3705,3705,0
|
|
20230811,161000,301247220,3705,3705,3705,3705,0
|
|
20230811,160900,301247220,3705,3705,3705,3705,0
|
|
20230811,160800,301247220,3705,3705,3705,3705,0
|
|
20230811,160700,301247220,3705,3705,3705,3705,0
|
|
20230811,160600,301247220,3705,3705,3705,3705,0
|
|
20230811,160500,301247220,3705,3705,3705,3705,0
|
|
20230811,160400,301247220,3705,3705,3705,3705,0
|
|
20230811,160300,301247220,3705,3705,3705,3705,0
|
|
20230811,160200,301247220,3705,3705,3705,3705,0
|
|
20230811,160100,301247220,3705,3705,3705,3705,0
|
|
20230811,160000,301247220,3705,3705,3705,3705,0
|
|
20230811,155900,301247220,3705,3705,3705,3705,1573
|
|
20230811,155800,301247220,3705,3705,3705,3705,0
|
|
20230811,155700,301247220,3705,3705,3705,3705,0
|
|
20230811,155600,301247220,3705,3705,3705,3705,0
|
|
20230811,155500,301247220,3705,3705,3705,3705,0
|
|
20230811,155400,301247220,3705,3705,3705,3705,0
|
|
20230811,155300,301247220,3705,3705,3705,3705,0
|
|
20230811,155200,301247220,3705,3705,3705,3705,0
|
|
20230811,155100,301247220,3705,3705,3705,3705,0
|
|
20230811,155000,301247220,3705,3705,3705,3705,0
|
|
20230811,154900,301247220,3705,3705,3705,3705,0
|
|
20230811,154800,301247220,3705,3705,3705,3705,0
|
|
20230811,154700,301247220,3705,3705,3705,3705,0
|
|
20230811,154600,301247220,3705,3705,3705,3705,0
|
|
20230811,154500,301247220,3705,3705,3705,3705,0
|
|
20230811,154400,301247220,3705,3705,3705,3705,0
|
|
20230811,154300,301247220,3705,3705,3705,3705,0
|
|
20230811,154200,301247220,3705,3705,3705,3705,0
|
|
20230811,154100,301247220,3705,3705,3705,3705,0
|
|
20230811,154000,301247220,3705,3705,3705,3705,0
|
|
20230811,153900,301247220,3705,3705,3705,3705,0
|
|
20230811,153800,301247220,3705,3705,3705,3705,0
|
|
20230811,153700,301247220,3705,3705,3705,3705,0
|
|
20230811,153600,301247220,3705,3705,3705,3705,0
|
|
20230811,153500,301247220,3705,3705,3705,3705,0
|
|
20230811,153400,301247220,3705,3705,3705,3705,0
|
|
20230811,153300,301247220,3705,3705,3705,3705,0
|
|
20230811,153200,301247220,3705,3705,3705,3705,0
|
|
20230811,153100,301247220,3705,3705,3705,3705,0
|
|
20230811,153000,301247220,3705,3705,3705,3705,1573
|
|
20230811,152900,295419255,3715,3715,3715,3715,0
|
|
20230811,152800,295419255,3715,3715,3715,3715,0
|
|
20230811,152700,295419255,3715,3715,3715,3715,0
|
|
20230811,152600,295419255,3715,3715,3715,3715,0
|
|
20230811,152500,295419255,3715,3715,3715,3715,0
|
|
20230811,152400,295419255,3715,3715,3715,3715,0
|
|
20230811,152300,295419255,3715,3715,3715,3715,0
|
|
20230811,152200,295419255,3715,3715,3715,3715,0
|
|
20230811,152100,295419255,3715,3715,3715,3715,0
|
|
20230811,152000,295419255,3715,3715,3715,3715,0
|
|
20230811,151900,295419255,3715,3715,3715,3710,27
|
|
20230811,151800,295319010,3715,3710,3715,3710,233
|
|
20230811,151700,294454560,3710,3710,3710,3710,98
|
|
20230811,151600,294090980,3700,3715,3715,3700,28
|
|
20230811,151500,293987275,3715,3715,3715,3715,43
|
|
20230811,151400,293827530,3720,3720,3720,3720,0
|
|
20230811,151300,293827530,3720,3715,3720,3715,1000
|
|
20230811,151200,290108425,3715,3715,3715,3715,0
|
|
20230811,151100,290108425,3715,3715,3715,3715,251
|
|
20230811,151000,289175960,3715,3715,3715,3715,215
|
|
20230811,150900,288377235,3715,3715,3715,3715,20
|
|
20230811,150800,288302935,3715,3715,3715,3715,0
|
|
20230811,150700,288302935,3715,3715,3715,3715,15
|
|
20230811,150600,288247210,3715,3715,3715,3715,1
|
|
20230811,150500,288243495,3720,3720,3720,3720,0
|
|
20230811,150400,288243495,3720,3720,3720,3715,685
|
|
20230811,150300,285698215,3715,3715,3715,3715,0
|
|
20230811,150200,285698215,3715,3715,3715,3715,0
|
|
20230811,150100,285698215,3715,3720,3720,3715,1200
|
|
20230811,150000,281234475,3720,3720,3720,3720,28
|
|
20230811,145900,281130315,3720,3720,3720,3720,0
|
|
20230811,145800,281130315,3720,3720,3720,3720,1625
|
|
20230811,145700,275085315,3715,3715,3715,3715,489
|
|
20230811,145600,273268680,3720,3720,3720,3720,3110
|
|
20230811,145500,261699480,3715,3715,3715,3715,0
|
|
20230811,145400,261699480,3715,3720,3720,3715,40
|
|
20230811,145300,261550755,3720,3720,3720,3720,0
|
|
20230811,145200,261550755,3720,3720,3720,3720,0
|
|
20230811,145100,261550755,3720,3720,3720,3720,403
|
|
20230811,145000,260051595,3720,3715,3720,3715,2000
|
|
20230811,144900,252612245,3710,3710,3710,3710,0
|
|
20230811,144800,252612245,3710,3695,3710,3695,2437
|
|
20230811,144700,243585140,3695,3695,3695,3695,200
|
|
20230811,144600,242846140,3695,3695,3695,3695,0
|
|
20230811,144500,242846140,3695,3695,3695,3695,497
|
|
20230811,144400,241009725,3690,3690,3690,3690,2
|
|
20230811,144300,241002345,3695,3695,3695,3695,0
|
|
20230811,144200,241002345,3695,3695,3695,3695,0
|
|
20230811,144100,241002345,3695,3695,3695,3695,0
|
|
20230811,144000,241002345,3695,3695,3695,3695,10
|
|
20230811,143900,240965395,3695,3695,3695,3695,0
|
|
20230811,143800,240965395,3695,3695,3695,3695,327
|
|
20230811,143700,239757130,3695,3695,3695,3695,213
|
|
20230811,143600,238970095,3690,3690,3690,3690,100
|
|
20230811,143500,238601095,3695,3695,3695,3695,40
|
|
20230811,143400,238453295,3695,3695,3695,3695,47
|
|
20230811,143300,238279630,3695,3695,3695,3695,0
|
|
20230811,143200,238279630,3695,3695,3695,3695,0
|
|
20230811,143100,238279630,3695,3695,3695,3695,0
|
|
20230811,143000,238279630,3695,3695,3695,3695,0
|
|
20230811,142900,238279630,3695,3695,3695,3695,0
|
|
20230811,142800,238279630,3695,3695,3695,3695,300
|
|
20230811,142700,237171130,3690,3695,3695,3690,8
|
|
20230811,142600,237141605,3695,3695,3695,3695,10
|
|
20230811,142500,237104655,3695,3695,3695,3695,60
|
|
20230811,142400,236882955,3695,3695,3695,3695,2
|
|
20230811,142300,236875565,3695,3695,3695,3695,0
|
|
20230811,142200,236875565,3695,3695,3695,3695,0
|
|
20230811,142100,236875565,3695,3695,3695,3695,0
|
|
20230811,142000,236875565,3695,3695,3695,3695,0
|
|
20230811,141900,236875565,3695,3695,3695,3695,0
|
|
20230811,141800,236875565,3695,3695,3695,3695,48
|
|
20230811,141700,236698205,3680,3680,3680,3680,0
|
|
20230811,141600,236698205,3680,3680,3680,3680,0
|
|
20230811,141500,236698205,3680,3680,3680,3680,0
|
|
20230811,141400,236698205,3680,3680,3680,3680,0
|
|
20230811,141300,236698205,3680,3680,3680,3680,0
|
|
20230811,141200,236698205,3680,3680,3680,3680,30
|
|
20230811,141100,236587805,3680,3680,3680,3680,0
|
|
20230811,141000,236587805,3680,3680,3680,3680,0
|
|
20230811,140900,236587805,3680,3680,3680,3680,0
|
|
20230811,140800,236587805,3680,3680,3680,3680,0
|
|
20230811,140700,236587805,3680,3680,3680,3680,0
|
|
20230811,140600,236587805,3680,3680,3680,3680,0
|
|
20230811,140500,236587805,3680,3680,3680,3680,0
|
|
20230811,140400,236587805,3680,3680,3680,3680,0
|
|
20230811,140300,236587805,3680,3685,3685,3680,1700
|
|
20230811,140200,230331785,3685,3685,3685,3685,0
|
|
20230811,140100,230331785,3685,3685,3685,3685,400
|
|
20230811,140000,228857785,3690,3690,3690,3690,800
|
|
20230811,135900,225905785,3690,3690,3690,3690,291
|
|
20230811,135800,224831995,3700,3700,3700,3700,1
|
|
20230811,135700,224828295,3690,3690,3690,3690,0
|
|
20230811,135600,224828295,3690,3690,3690,3690,0
|
|
20230811,135500,224828295,3690,3690,3690,3690,0
|
|
20230811,135400,224828295,3690,3690,3690,3690,888
|
|
20230811,135300,221551575,3690,3690,3690,3690,0
|
|
20230811,135200,221551575,3690,3690,3690,3690,0
|
|
20230811,135100,221551575,3690,3690,3690,3690,0
|
|
20230811,135000,221551575,3690,3690,3690,3690,0
|
|
20230811,134900,221551575,3690,3690,3690,3690,0
|
|
20230811,134800,221551575,3690,3690,3690,3690,234
|
|
20230811,134700,220688115,3690,3690,3690,3690,763
|
|
20230811,134600,217872645,3700,3700,3700,3700,0
|
|
20230811,134500,217872645,3700,3700,3700,3700,0
|
|
20230811,134400,217872645,3700,3700,3700,3700,0
|
|
20230811,134300,217872645,3700,3700,3700,3700,0
|
|
20230811,134200,217872645,3700,3700,3700,3700,11
|
|
20230811,134100,217831945,3700,3690,3700,3685,901
|
|
20230811,134000,214511270,3690,3690,3690,3690,0
|
|
20230811,133900,214511270,3690,3690,3690,3690,0
|
|
20230811,133800,214511270,3690,3690,3690,3690,0
|
|
20230811,133700,214511270,3690,3690,3690,3690,49
|
|
20230811,133600,214330460,3690,3690,3690,3690,0
|
|
20230811,133500,214330460,3690,3690,3690,3690,85
|
|
20230811,133400,214016810,3690,3690,3690,3690,405
|
|
20230811,133300,212522360,3690,3690,3690,3690,20
|
|
20230811,133200,212448560,3695,3695,3695,3690,293
|
|
20230811,133100,211365975,3695,3695,3695,3695,255
|
|
20230811,133000,210423750,3695,3700,3700,3695,71
|
|
20230811,132900,210161075,3700,3705,3705,3700,91
|
|
20230811,132800,209823935,3705,3705,3705,3705,0
|
|
20230811,132700,209823935,3705,3705,3705,3705,10
|
|
20230811,132600,209786885,3710,3710,3710,3710,0
|
|
20230811,132500,209786885,3710,3710,3710,3710,0
|
|
20230811,132400,209786885,3710,3710,3710,3710,0
|
|
20230811,132300,209786885,3710,3710,3710,3710,5
|
|
20230811,132200,209768335,3710,3710,3710,3710,0
|
|
20230811,132100,209768335,3710,3705,3710,3705,400
|
|
20230811,132000,208284685,3705,3705,3705,3705,45
|
|
20230811,131900,208117960,3700,3700,3700,3700,57
|
|
20230811,131800,207907060,3700,3700,3700,3700,46
|
|
20230811,131700,207736860,3700,3700,3700,3700,0
|
|
20230811,131600,207736860,3700,3700,3700,3700,0
|
|
20230811,131500,207736860,3700,3700,3700,3700,0
|
|
20230811,131400,207736860,3700,3700,3700,3700,0
|
|
20230811,131300,207736860,3700,3700,3700,3700,43
|
|
20230811,131200,207577760,3695,3695,3695,3695,4
|
|
20230811,131100,207562980,3695,3695,3695,3695,0
|
|
20230811,131000,207562980,3695,3695,3695,3695,0
|
|
20230811,130900,207562980,3695,3695,3695,3695,0
|
|
20230811,130800,207562980,3695,3695,3695,3695,0
|
|
20230811,130700,207562980,3695,3695,3695,3695,0
|
|
20230811,130600,207562980,3695,3695,3695,3695,0
|
|
20230811,130500,207562980,3695,3695,3695,3695,0
|
|
20230811,130400,207562980,3695,3695,3695,3695,0
|
|
20230811,130300,207562980,3695,3695,3695,3695,141
|
|
20230811,130200,207041985,3695,3695,3695,3695,0
|
|
20230811,130100,207041985,3695,3695,3695,3695,0
|
|
20230811,130000,207041985,3695,3695,3695,3695,6
|
|
20230811,125900,207019815,3695,3695,3695,3695,860
|
|
20230811,125800,203842115,3695,3695,3695,3695,468
|
|
20230811,125700,202112855,3695,3695,3695,3695,618
|
|
20230811,125600,199829345,3690,3690,3690,3690,0
|
|
20230811,125500,199829345,3690,3690,3690,3690,0
|
|
20230811,125400,199829345,3690,3690,3690,3690,0
|
|
20230811,125300,199829345,3690,3690,3690,3690,0
|
|
20230811,125200,199829345,3690,3690,3690,3690,0
|
|
20230811,125100,199829345,3690,3690,3690,3690,0
|
|
20230811,125000,199829345,3690,3690,3690,3690,0
|
|
20230811,124900,199829345,3690,3690,3690,3690,0
|
|
20230811,124800,199829345,3690,3690,3690,3690,0
|
|
20230811,124700,199829345,3690,3690,3690,3690,0
|
|
20230811,124600,199829345,3690,3695,3695,3690,708
|
|
20230811,124500,197215325,3695,3695,3695,3695,245
|
|
20230811,124400,196310050,3690,3695,3695,3690,452
|
|
20230811,124300,194640325,3710,3710,3710,3710,0
|
|
20230811,124200,194640325,3710,3710,3710,3710,100
|
|
20230811,124100,194269325,3720,3720,3720,3720,12
|
|
20230811,124000,194224685,3710,3710,3710,3710,0
|
|
20230811,123900,194224685,3710,3710,3710,3710,2
|
|
20230811,123800,194217265,3710,3710,3710,3710,0
|
|
20230811,123700,194217265,3710,3710,3710,3710,0
|
|
20230811,123600,194217265,3710,3710,3710,3710,0
|
|
20230811,123500,194217265,3710,3710,3710,3710,100
|
|
20230811,123400,193846265,3695,3695,3695,3695,0
|
|
20230811,123300,193846265,3695,3695,3695,3695,580
|
|
20230811,123200,191703165,3695,3715,3715,3690,2021
|
|
20230811,123100,184207395,3720,3720,3720,3720,3
|
|
20230811,123000,184196235,3720,3720,3720,3720,0
|
|
20230811,122900,184196235,3720,3720,3720,3720,10
|
|
20230811,122800,184159035,3720,3720,3720,3720,1
|
|
20230811,122700,184155315,3725,3740,3740,3725,341
|
|
20230811,122600,182884835,3740,3725,3750,3725,4618
|
|
20230811,122500,165619755,3725,3715,3725,3715,427
|
|
20230811,122400,164032005,3710,3700,3710,3700,256
|
|
20230811,122300,163083095,3710,3710,3710,3710,475
|
|
20230811,122200,161320845,3710,3710,3710,3710,200
|
|
20230811,122100,160578845,3710,3705,3710,3705,41
|
|
20230811,122000,160426870,3700,3695,3700,3695,5067
|
|
20230811,121900,141685115,3695,3690,3695,3690,263
|
|
20230811,121800,140714640,3690,3685,3690,3685,1117
|
|
20230811,121700,136596495,3680,3680,3680,3680,0
|
|
20230811,121600,136596495,3680,3680,3680,3680,1
|
|
20230811,121500,136592815,3675,3680,3680,3675,899
|
|
20230811,121400,133288495,3685,3685,3685,3685,10
|
|
20230811,121300,133251645,3685,3685,3685,3685,0
|
|
20230811,121200,133251645,3685,3685,3685,3685,30
|
|
20230811,121100,133141095,3685,3685,3685,3685,0
|
|
20230811,121000,133141095,3685,3685,3685,3685,43
|
|
20230811,120900,132982640,3685,3685,3685,3685,0
|
|
20230811,120800,132982640,3685,3685,3685,3685,1
|
|
20230811,120700,132978955,3685,3685,3685,3685,0
|
|
20230811,120600,132978955,3685,3685,3685,3685,651
|
|
20230811,120500,130580020,3685,3685,3685,3685,0
|
|
20230811,120400,130580020,3685,3685,3685,3685,242
|
|
20230811,120300,129688250,3685,3685,3685,3685,5
|
|
20230811,120200,129669825,3685,3685,3685,3685,40
|
|
20230811,120100,129522425,3680,3680,3680,3680,0
|
|
20230811,120000,129522425,3680,3680,3680,3680,0
|
|
20230811,115900,129522425,3680,3680,3680,3680,0
|
|
20230811,115800,129522425,3680,3680,3680,3680,0
|
|
20230811,115700,129522425,3680,3680,3680,3680,0
|
|
20230811,115600,129522425,3680,3680,3680,3680,0
|
|
20230811,115500,129522425,3680,3680,3680,3680,0
|
|
20230811,115400,129522425,3680,3680,3680,3680,0
|
|
20230811,115300,129522425,3680,3680,3680,3680,81
|
|
20230811,115200,129224345,3680,3680,3680,3680,20
|
|
20230811,115100,129150745,3660,3660,3660,3660,0
|
|
20230811,115000,129150745,3660,3660,3660,3660,0
|
|
20230811,114900,129150745,3660,3660,3660,3660,0
|
|
20230811,114800,129150745,3660,3660,3660,3660,0
|
|
20230811,114700,129150745,3660,3660,3660,3660,315
|
|
20230811,114600,127997845,3680,3680,3680,3680,0
|
|
20230811,114500,127997845,3680,3680,3680,3680,11
|
|
20230811,114400,127957365,3690,3690,3690,3690,0
|
|
20230811,114300,127957365,3690,3690,3690,3690,0
|
|
20230811,114200,127957365,3690,3690,3690,3690,30
|
|
20230811,114100,127846665,3690,3690,3690,3690,0
|
|
20230811,114000,127846665,3690,3690,3690,3690,0
|
|
20230811,113900,127846665,3690,3690,3690,3690,0
|
|
20230811,113800,127846665,3690,3690,3695,3690,5076
|
|
20230811,113700,109116010,3690,3690,3690,3690,0
|
|
20230811,113600,109116010,3690,3690,3690,3690,1
|
|
20230811,113500,109112320,3690,3690,3690,3690,0
|
|
20230811,113400,109112320,3690,3690,3690,3690,0
|
|
20230811,113300,109112320,3690,3690,3690,3690,614
|
|
20230811,113200,106846660,3690,3690,3690,3685,69
|
|
20230811,113100,106592080,3685,3685,3685,3685,463
|
|
20230811,113000,104885925,3685,3685,3685,3685,51
|
|
20230811,112900,104697990,3680,3680,3680,3680,0
|
|
20230811,112800,104697990,3680,3680,3680,3680,641
|
|
20230811,112700,102339110,3675,3670,3675,3670,1153
|
|
20230811,112600,98105680,3670,3670,3670,3670,0
|
|
20230811,112500,98105680,3670,3670,3670,3670,1
|
|
20230811,112400,98102010,3645,3655,3655,3645,3000
|
|
20230811,112300,87153035,3670,3670,3670,3670,305
|
|
20230811,112200,86033685,3670,3670,3670,3670,283
|
|
20230811,112100,84995075,3655,3655,3655,3655,0
|
|
20230811,112000,84995075,3655,3655,3655,3655,0
|
|
20230811,111900,84995075,3655,3655,3655,3655,0
|
|
20230811,111800,84995075,3655,3655,3655,3655,0
|
|
20230811,111700,84995075,3655,3655,3655,3655,0
|
|
20230811,111600,84995075,3655,3665,3665,3655,339
|
|
20230811,111500,83755180,3670,3670,3670,3670,0
|
|
20230811,111400,83755180,3670,3670,3670,3670,0
|
|
20230811,111300,83755180,3670,3670,3670,3670,50
|
|
20230811,111200,83571680,3665,3665,3665,3665,0
|
|
20230811,111100,83571680,3665,3665,3665,3665,10
|
|
20230811,111000,83535030,3670,3670,3670,3670,0
|
|
20230811,110900,83535030,3670,3670,3670,3670,0
|
|
20230811,110800,83535030,3670,3670,3670,3670,0
|
|
20230811,110700,83535030,3670,3670,3670,3670,0
|
|
20230811,110600,83535030,3670,3670,3670,3670,0
|
|
20230811,110500,83535030,3670,3670,3670,3670,46
|
|
20230811,110400,83366210,3665,3665,3665,3665,10
|
|
20230811,110300,83329560,3670,3670,3670,3670,0
|
|
20230811,110200,83329560,3670,3670,3670,3670,1
|
|
20230811,110100,83325890,3650,3650,3650,3650,0
|
|
20230811,110000,83325890,3650,3650,3650,3650,0
|
|
20230811,105900,83325890,3650,3650,3650,3650,0
|
|
20230811,105800,83325890,3650,3650,3650,3650,0
|
|
20230811,105700,83325890,3650,3650,3650,3650,0
|
|
20230811,105600,83325890,3650,3650,3650,3650,321
|
|
20230811,105500,82154240,3650,3655,3655,3650,298
|
|
20230811,105400,81066515,3650,3655,3655,3650,1710
|
|
20230811,105300,74822110,3670,3670,3670,3670,0
|
|
20230811,105200,74822110,3670,3670,3670,3670,0
|
|
20230811,105100,74822110,3670,3650,3670,3650,566
|
|
20230811,105000,72756010,3655,3655,3655,3655,171
|
|
20230811,104900,72131005,3660,3660,3660,3660,74
|
|
20230811,104800,71860165,3670,3670,3670,3670,0
|
|
20230811,104700,71860165,3670,3670,3670,3670,0
|
|
20230811,104600,71860165,3670,3675,3675,3670,59
|
|
20230811,104500,71643390,3655,3655,3655,3655,0
|
|
20230811,104400,71643390,3655,3655,3655,3655,0
|
|
20230811,104300,71643390,3655,3655,3655,3655,0
|
|
20230811,104200,71643390,3655,3655,3655,3655,0
|
|
20230811,104100,71643390,3655,3655,3655,3655,0
|
|
20230811,104000,71643390,3655,3655,3655,3655,0
|
|
20230811,103900,71643390,3655,3655,3655,3655,11
|
|
20230811,103800,71603185,3655,3655,3655,3655,7
|
|
20230811,103700,71577600,3655,3655,3655,3655,585
|
|
20230811,103600,69439425,3655,3675,3675,3655,1400
|
|
20230811,103500,64311380,3675,3670,3675,3670,459
|
|
20230811,103400,62625555,3675,3675,3675,3675,101
|
|
20230811,103300,62254380,3675,3675,3675,3675,28
|
|
20230811,103200,62151480,3670,3670,3670,3670,0
|
|
20230811,103100,62151480,3670,3670,3670,3670,0
|
|
20230811,103000,62151480,3670,3670,3670,3670,25
|
|
20230811,102900,62059730,3670,3670,3670,3670,1
|
|
20230811,102800,62056060,3655,3655,3655,3655,0
|
|
20230811,102700,62056060,3655,3655,3655,3655,42
|
|
20230811,102600,61902550,3655,3655,3655,3655,0
|
|
20230811,102500,61902550,3655,3655,3655,3655,10
|
|
20230811,102400,61866000,3655,3660,3660,3655,528
|
|
20230811,102300,59935055,3660,3660,3660,3660,0
|
|
20230811,102200,59935055,3660,3660,3660,3660,50
|
|
20230811,102100,59752055,3665,3665,3665,3665,0
|
|
20230811,102000,59752055,3665,3675,3675,3665,375
|
|
20230811,101900,58376750,3670,3675,3680,3670,662
|
|
20230811,101800,55942050,3675,3675,3675,3675,30
|
|
20230811,101700,55831800,3665,3665,3665,3665,0
|
|
20230811,101600,55831800,3665,3665,3665,3665,0
|
|
20230811,101500,55831800,3665,3665,3665,3665,0
|
|
20230811,101400,55831800,3665,3665,3665,3665,0
|
|
20230811,101300,55831800,3665,3665,3665,3665,0
|
|
20230811,101200,55831800,3665,3670,3670,3665,190
|
|
20230811,101100,55134750,3665,3665,3665,3665,100
|
|
20230811,101000,54768250,3670,3670,3670,3670,100
|
|
20230811,100900,54401250,3660,3660,3660,3660,0
|
|
20230811,100800,54401250,3660,3660,3660,3660,0
|
|
20230811,100700,54401250,3660,3660,3660,3660,52
|
|
20230811,100600,54210930,3670,3670,3670,3670,42
|
|
20230811,100500,54056790,3665,3665,3665,3665,0
|
|
20230811,100400,54056790,3665,3665,3665,3665,104
|
|
20230811,100300,53675630,3665,3665,3665,3665,0
|
|
20230811,100200,53675630,3665,3665,3665,3665,0
|
|
20230811,100100,53675630,3665,3665,3665,3665,46
|
|
20230811,100000,53507040,3660,3660,3660,3660,0
|
|
20230811,095900,53507040,3660,3660,3660,3660,0
|
|
20230811,095800,53507040,3660,3660,3660,3660,0
|
|
20230811,095700,53507040,3660,3660,3660,3660,1
|
|
20230811,095600,53503380,3665,3670,3670,3665,75
|
|
20230811,095500,53228280,3665,3665,3665,3665,0
|
|
20230811,095400,53228280,3665,3665,3665,3665,10
|
|
20230811,095300,53191630,3655,3655,3655,3655,0
|
|
20230811,095200,53191630,3655,3655,3655,3655,10
|
|
20230811,095100,53155080,3650,3650,3650,3650,0
|
|
20230811,095000,53155080,3650,3650,3650,3650,0
|
|
20230811,094900,53155080,3650,3650,3650,3650,0
|
|
20230811,094800,53155080,3650,3650,3650,3650,7
|
|
20230811,094700,53129530,3645,3650,3650,3645,1762
|
|
20230811,094600,46698245,3650,3650,3650,3650,0
|
|
20230811,094500,46698245,3650,3650,3650,3650,0
|
|
20230811,094400,46698245,3650,3650,3650,3650,0
|
|
20230811,094300,46698245,3650,3650,3650,3650,1000
|
|
20230811,094200,43048245,3655,3655,3655,3655,3
|
|
20230811,094100,43037280,3655,3655,3655,3655,0
|
|
20230811,094000,43037280,3655,3655,3660,3655,1403
|
|
20230811,093900,37907550,3660,3660,3660,3660,45
|
|
20230811,093800,37742850,3660,3660,3660,3660,1
|
|
20230811,093700,37739190,3660,3660,3660,3660,40
|
|
20230811,093600,37592790,3660,3660,3660,3660,3
|
|
20230811,093500,37581810,3655,3655,3655,3655,432
|
|
20230811,093400,36002850,3655,3655,3655,3655,1
|
|
20230811,093300,35999195,3655,3655,3655,3655,0
|
|
20230811,093200,35999195,3655,3655,3655,3655,472
|
|
20230811,093100,34274035,3645,3645,3645,3645,50
|
|
20230811,093000,34091785,3640,3640,3640,3640,0
|
|
20230811,092900,34091785,3640,3640,3640,3640,0
|
|
20230811,092800,34091785,3640,3660,3660,3640,1024
|
|
20230811,092700,30358425,3660,3665,3665,3660,137
|
|
20230811,092600,29856870,3665,3665,3665,3665,31
|
|
20230811,092500,29743255,3670,3675,3680,3670,895
|
|
20230811,092400,26454330,3675,3675,3675,3675,45
|
|
20230811,092300,26288955,3675,3680,3680,3675,8
|
|
20230811,092200,26259550,3685,3680,3685,3680,7
|
|
20230811,092100,26233780,3670,3670,3670,3670,0
|
|
20230811,092000,26233780,3670,3685,3685,3670,34
|
|
20230811,091900,26108770,3680,3680,3680,3675,120
|
|
20230811,091800,25667175,3680,3670,3680,3670,100
|
|
20230811,091700,25299525,3670,3680,3685,3670,1044
|
|
20230811,091600,21461755,3685,3655,3685,3655,1034
|
|
20230811,091500,17660905,3625,3625,3625,3625,0
|
|
20230811,091400,17660905,3625,3625,3625,3625,0
|
|
20230811,091300,17660905,3625,3650,3650,3625,1410
|
|
20230811,091200,12532675,3675,3640,3675,3640,1166
|
|
20230811,091100,8255630,3640,3640,3640,3640,0
|
|
20230811,091000,8255630,3640,3640,3640,3640,766
|
|
20230811,090900,5467390,3640,3640,3640,3640,0
|
|
20230811,090800,5467390,3640,3640,3640,3640,337
|
|
20230811,090700,4240710,3640,3640,3640,3640,153
|
|
20230811,090600,3683790,3640,3640,3640,3640,25
|
|
20230811,090500,3592790,3640,3640,3640,3640,0
|
|
20230811,090400,3592790,3640,3640,3640,3640,0
|
|
20230811,090300,3592790,3640,3640,3640,3640,0
|
|
20230811,090200,3592790,3640,3640,3640,3640,374
|
|
20230811,090100,2231430,3640,3640,3640,3640,239
|
|
20230811,090000,1361470,3650,3640,3650,3640,374
|