610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,190700,196649020,3725,3725,3725,3725,1784
|
|
20230801,190600,196649020,3725,3725,3725,3725,0
|
|
20230801,190500,196649020,3725,3725,3725,3725,0
|
|
20230801,190400,196649020,3725,3725,3725,3725,0
|
|
20230801,190300,196649020,3725,3725,3725,3725,0
|
|
20230801,190200,196649020,3725,3725,3725,3725,0
|
|
20230801,190100,196649020,3725,3725,3725,3725,0
|
|
20230801,190000,196649020,3725,3725,3725,3725,0
|
|
20230801,185900,196649020,3725,3725,3725,3725,0
|
|
20230801,185800,196649020,3725,3725,3725,3725,0
|
|
20230801,185700,196649020,3725,3725,3725,3725,0
|
|
20230801,185600,196649020,3725,3725,3725,3725,0
|
|
20230801,185500,196649020,3725,3725,3725,3725,0
|
|
20230801,185400,196649020,3725,3725,3725,3725,0
|
|
20230801,185300,196649020,3725,3725,3725,3725,0
|
|
20230801,185200,196649020,3725,3725,3725,3725,0
|
|
20230801,185100,196649020,3725,3725,3725,3725,0
|
|
20230801,185000,196649020,3725,3725,3725,3725,0
|
|
20230801,184900,196649020,3725,3725,3725,3725,0
|
|
20230801,184800,196649020,3725,3725,3725,3725,0
|
|
20230801,184700,196649020,3725,3725,3725,3725,0
|
|
20230801,184600,196649020,3725,3725,3725,3725,0
|
|
20230801,184500,196649020,3725,3725,3725,3725,0
|
|
20230801,184400,196649020,3725,3725,3725,3725,0
|
|
20230801,184300,196649020,3725,3725,3725,3725,0
|
|
20230801,184200,196649020,3725,3725,3725,3725,0
|
|
20230801,184100,196649020,3725,3725,3725,3725,0
|
|
20230801,184000,196649020,3725,3725,3725,3725,0
|
|
20230801,183900,196649020,3725,3725,3725,3725,0
|
|
20230801,183800,196649020,3725,3725,3725,3725,0
|
|
20230801,183700,196649020,3725,3725,3725,3725,1784
|
|
20230801,183600,196649020,3725,3725,3725,3725,0
|
|
20230801,183500,196649020,3725,3725,3725,3725,0
|
|
20230801,183400,196649020,3725,3725,3725,3725,0
|
|
20230801,183300,196649020,3725,3725,3725,3725,0
|
|
20230801,183200,196649020,3725,3725,3725,3725,0
|
|
20230801,183100,196649020,3725,3725,3725,3725,0
|
|
20230801,183000,196649020,3725,3725,3725,3725,0
|
|
20230801,182900,196649020,3725,3725,3725,3725,0
|
|
20230801,182800,196649020,3725,3725,3725,3725,0
|
|
20230801,182700,196649020,3725,3725,3725,3725,0
|
|
20230801,182600,196649020,3725,3725,3725,3725,0
|
|
20230801,182500,196649020,3725,3725,3725,3725,0
|
|
20230801,182400,196649020,3725,3725,3725,3725,0
|
|
20230801,182300,196649020,3725,3725,3725,3725,0
|
|
20230801,182200,196649020,3725,3725,3725,3725,0
|
|
20230801,182100,196649020,3725,3725,3725,3725,0
|
|
20230801,182000,196649020,3725,3725,3725,3725,0
|
|
20230801,181900,196649020,3725,3725,3725,3725,0
|
|
20230801,181800,196649020,3725,3725,3725,3725,0
|
|
20230801,181700,196649020,3725,3725,3725,3725,0
|
|
20230801,181600,196649020,3725,3725,3725,3725,0
|
|
20230801,181500,196649020,3725,3725,3725,3725,0
|
|
20230801,181400,196649020,3725,3725,3725,3725,0
|
|
20230801,181300,196649020,3725,3725,3725,3725,0
|
|
20230801,181200,196649020,3725,3725,3725,3725,0
|
|
20230801,181100,196649020,3725,3725,3725,3725,0
|
|
20230801,181000,196649020,3725,3725,3725,3725,0
|
|
20230801,180900,196649020,3725,3725,3725,3725,0
|
|
20230801,180800,196649020,3725,3725,3725,3725,0
|
|
20230801,180700,196649020,3725,3725,3725,3725,1784
|
|
20230801,180600,196649020,3725,3725,3725,3725,0
|
|
20230801,180500,196649020,3725,3725,3725,3725,0
|
|
20230801,180400,196649020,3725,3725,3725,3725,0
|
|
20230801,180300,196649020,3725,3725,3725,3725,0
|
|
20230801,180200,196649020,3725,3725,3725,3725,0
|
|
20230801,180100,196649020,3725,3725,3725,3725,0
|
|
20230801,180000,196649020,3725,3725,3725,3725,0
|
|
20230801,175900,196649020,3725,3725,3725,3725,0
|
|
20230801,175800,196649020,3725,3725,3725,3725,0
|
|
20230801,175700,196649020,3725,3725,3725,3725,0
|
|
20230801,175600,196649020,3725,3725,3725,3725,0
|
|
20230801,175500,196649020,3725,3725,3725,3725,0
|
|
20230801,175400,196649020,3725,3725,3725,3725,0
|
|
20230801,175300,196649020,3725,3725,3725,3725,0
|
|
20230801,175200,196649020,3725,3725,3725,3725,0
|
|
20230801,175100,196649020,3725,3725,3725,3725,0
|
|
20230801,175000,196649020,3725,3725,3725,3725,0
|
|
20230801,174900,196649020,3725,3725,3725,3725,0
|
|
20230801,174800,196649020,3725,3725,3725,3725,0
|
|
20230801,174700,196649020,3725,3725,3725,3725,0
|
|
20230801,174600,196649020,3725,3725,3725,3725,0
|
|
20230801,174500,196649020,3725,3725,3725,3725,0
|
|
20230801,174400,196649020,3725,3725,3725,3725,0
|
|
20230801,174300,196649020,3725,3725,3725,3725,0
|
|
20230801,174200,196649020,3725,3725,3725,3725,0
|
|
20230801,174100,196649020,3725,3725,3725,3725,0
|
|
20230801,174000,196649020,3725,3725,3725,3725,0
|
|
20230801,173900,196649020,3725,3725,3725,3725,0
|
|
20230801,173800,196649020,3725,3725,3725,3725,0
|
|
20230801,173700,196649020,3725,3725,3725,3725,1784
|
|
20230801,173600,196649020,3725,3725,3725,3725,0
|
|
20230801,173500,196649020,3725,3725,3725,3725,0
|
|
20230801,173400,196649020,3725,3725,3725,3725,0
|
|
20230801,173300,196649020,3725,3725,3725,3725,0
|
|
20230801,173200,196649020,3725,3725,3725,3725,0
|
|
20230801,173100,196649020,3725,3725,3725,3725,0
|
|
20230801,173000,196649020,3725,3725,3725,3725,0
|
|
20230801,172900,196649020,3725,3725,3725,3725,0
|
|
20230801,172800,196649020,3725,3725,3725,3725,0
|
|
20230801,172700,196649020,3725,3725,3725,3725,0
|
|
20230801,172600,196649020,3725,3725,3725,3725,0
|
|
20230801,172500,196649020,3725,3725,3725,3725,0
|
|
20230801,172400,196649020,3725,3725,3725,3725,0
|
|
20230801,172300,196649020,3725,3725,3725,3725,0
|
|
20230801,172200,196649020,3725,3725,3725,3725,0
|
|
20230801,172100,196649020,3725,3725,3725,3725,0
|
|
20230801,172000,196649020,3725,3725,3725,3725,0
|
|
20230801,171900,196649020,3725,3725,3725,3725,0
|
|
20230801,171800,196649020,3725,3725,3725,3725,0
|
|
20230801,171700,196649020,3725,3725,3725,3725,0
|
|
20230801,171600,196649020,3725,3725,3725,3725,0
|
|
20230801,171500,196649020,3725,3725,3725,3725,0
|
|
20230801,171400,196649020,3725,3725,3725,3725,0
|
|
20230801,171300,196649020,3725,3725,3725,3725,0
|
|
20230801,171200,196649020,3725,3725,3725,3725,0
|
|
20230801,171100,196649020,3725,3725,3725,3725,0
|
|
20230801,171000,196649020,3725,3725,3725,3725,0
|
|
20230801,170900,196649020,3725,3725,3725,3725,0
|
|
20230801,170800,196649020,3725,3725,3725,3725,0
|
|
20230801,170700,196649020,3725,3725,3725,3725,1784
|
|
20230801,170600,196649020,3725,3725,3725,3725,0
|
|
20230801,170500,196649020,3725,3725,3725,3725,0
|
|
20230801,170400,196649020,3725,3725,3725,3725,0
|
|
20230801,170300,196649020,3725,3725,3725,3725,0
|
|
20230801,170200,196649020,3725,3725,3725,3725,0
|
|
20230801,170100,196649020,3725,3725,3725,3725,0
|
|
20230801,170000,196649020,3725,3725,3725,3725,0
|
|
20230801,165900,196649020,3725,3725,3725,3725,0
|
|
20230801,165800,196649020,3725,3725,3725,3725,0
|
|
20230801,165700,196649020,3725,3725,3725,3725,0
|
|
20230801,165600,196649020,3725,3725,3725,3725,0
|
|
20230801,165500,196649020,3725,3725,3725,3725,0
|
|
20230801,165400,196649020,3725,3725,3725,3725,0
|
|
20230801,165300,196649020,3725,3725,3725,3725,0
|
|
20230801,165200,196649020,3725,3725,3725,3725,0
|
|
20230801,165100,196649020,3725,3725,3725,3725,0
|
|
20230801,165000,196649020,3725,3725,3725,3725,0
|
|
20230801,164900,196649020,3725,3725,3725,3725,0
|
|
20230801,164800,196649020,3725,3725,3725,3725,0
|
|
20230801,164700,196649020,3725,3725,3725,3725,0
|
|
20230801,164600,196649020,3725,3725,3725,3725,0
|
|
20230801,164500,196649020,3725,3725,3725,3725,0
|
|
20230801,164400,196649020,3725,3725,3725,3725,0
|
|
20230801,164300,196649020,3725,3725,3725,3725,0
|
|
20230801,164200,196649020,3725,3725,3725,3725,0
|
|
20230801,164100,196649020,3725,3725,3725,3725,0
|
|
20230801,164000,196649020,3725,3725,3725,3725,0
|
|
20230801,163900,196649020,3725,3725,3725,3725,0
|
|
20230801,163800,196649020,3725,3725,3725,3725,0
|
|
20230801,163700,196649020,3725,3725,3725,3725,1784
|
|
20230801,163600,196649020,3725,3725,3725,3725,0
|
|
20230801,163500,196649020,3725,3725,3725,3725,0
|
|
20230801,163400,196649020,3725,3725,3725,3725,0
|
|
20230801,163300,196649020,3725,3725,3725,3725,0
|
|
20230801,163200,196649020,3725,3725,3725,3725,0
|
|
20230801,163100,196649020,3725,3725,3725,3725,0
|
|
20230801,163000,196649020,3725,3725,3725,3725,0
|
|
20230801,162900,196649020,3725,3725,3725,3725,0
|
|
20230801,162800,196649020,3725,3725,3725,3725,0
|
|
20230801,162700,196649020,3725,3725,3725,3725,0
|
|
20230801,162600,196649020,3725,3725,3725,3725,0
|
|
20230801,162500,196649020,3725,3725,3725,3725,0
|
|
20230801,162400,196649020,3725,3725,3725,3725,0
|
|
20230801,162300,196649020,3725,3725,3725,3725,0
|
|
20230801,162200,196649020,3725,3725,3725,3725,0
|
|
20230801,162100,196649020,3725,3725,3725,3725,0
|
|
20230801,162000,196649020,3725,3725,3725,3725,0
|
|
20230801,161900,196649020,3725,3725,3725,3725,0
|
|
20230801,161800,196649020,3725,3725,3725,3725,0
|
|
20230801,161700,196649020,3725,3725,3725,3725,0
|
|
20230801,161600,196649020,3725,3725,3725,3725,0
|
|
20230801,161500,196649020,3725,3725,3725,3725,0
|
|
20230801,161400,196649020,3725,3725,3725,3725,0
|
|
20230801,161300,196649020,3725,3725,3725,3725,0
|
|
20230801,161200,196649020,3725,3725,3725,3725,0
|
|
20230801,161100,196649020,3725,3725,3725,3725,0
|
|
20230801,161000,196649020,3725,3725,3725,3725,0
|
|
20230801,160900,196649020,3725,3725,3725,3725,0
|
|
20230801,160800,196649020,3725,3725,3725,3725,0
|
|
20230801,160700,196649020,3725,3725,3725,3725,1784
|
|
20230801,160600,196649020,3725,3725,3725,3725,0
|
|
20230801,160500,196649020,3725,3725,3725,3725,0
|
|
20230801,160400,196649020,3725,3725,3725,3725,0
|
|
20230801,160300,196649020,3725,3725,3725,3725,0
|
|
20230801,160200,196649020,3725,3725,3725,3725,0
|
|
20230801,160100,196649020,3725,3725,3725,3725,0
|
|
20230801,160000,196649020,3725,3725,3725,3725,0
|
|
20230801,155900,196649020,3725,3725,3725,3725,0
|
|
20230801,155800,196649020,3725,3725,3725,3725,0
|
|
20230801,155700,196649020,3725,3725,3725,3725,0
|
|
20230801,155600,196649020,3725,3725,3725,3725,0
|
|
20230801,155500,196649020,3725,3725,3725,3725,0
|
|
20230801,155400,196649020,3725,3725,3725,3725,0
|
|
20230801,155300,196649020,3725,3725,3725,3725,0
|
|
20230801,155200,196649020,3725,3725,3725,3725,0
|
|
20230801,155100,196649020,3725,3725,3725,3725,0
|
|
20230801,155000,196649020,3725,3725,3725,3725,0
|
|
20230801,154900,196649020,3725,3725,3725,3725,0
|
|
20230801,154800,196649020,3725,3725,3725,3725,0
|
|
20230801,154700,196649020,3725,3725,3725,3725,0
|
|
20230801,154600,196649020,3725,3725,3725,3725,0
|
|
20230801,154500,196649020,3725,3725,3725,3725,0
|
|
20230801,154400,196649020,3725,3725,3725,3725,0
|
|
20230801,154300,196649020,3725,3725,3725,3725,0
|
|
20230801,154200,196649020,3725,3725,3725,3725,0
|
|
20230801,154100,196649020,3725,3725,3725,3725,0
|
|
20230801,154000,196649020,3725,3725,3725,3725,0
|
|
20230801,153900,196649020,3725,3725,3725,3725,0
|
|
20230801,153800,196649020,3725,3725,3725,3725,0
|
|
20230801,153700,196649020,3725,3725,3725,3725,1784
|
|
20230801,153600,196649020,3725,3725,3725,3725,0
|
|
20230801,153500,196649020,3725,3725,3725,3725,0
|
|
20230801,153400,196649020,3725,3725,3725,3725,0
|
|
20230801,153300,196649020,3725,3725,3725,3725,0
|
|
20230801,153200,196649020,3725,3725,3725,3725,0
|
|
20230801,153100,196649020,3725,3725,3725,3725,0
|
|
20230801,153000,196649020,3725,3725,3725,3725,1784
|
|
20230801,152900,190003620,3700,3700,3700,3700,0
|
|
20230801,152800,190003620,3700,3700,3700,3700,0
|
|
20230801,152700,190003620,3700,3700,3700,3700,0
|
|
20230801,152600,190003620,3700,3700,3700,3700,0
|
|
20230801,152500,190003620,3700,3700,3700,3700,0
|
|
20230801,152400,190003620,3700,3700,3700,3700,0
|
|
20230801,152300,190003620,3700,3700,3700,3700,0
|
|
20230801,152200,190003620,3700,3700,3700,3700,0
|
|
20230801,152100,190003620,3700,3700,3700,3700,0
|
|
20230801,152000,190003620,3700,3700,3700,3700,0
|
|
20230801,151900,190003620,3700,3700,3700,3700,4
|
|
20230801,151800,189988820,3695,3695,3695,3695,12
|
|
20230801,151700,189944480,3695,3695,3695,3695,8
|
|
20230801,151600,189914920,3690,3715,3715,3690,63
|
|
20230801,151500,189682190,3690,3690,3695,3690,1054
|
|
20230801,151400,185792740,3690,3690,3690,3690,0
|
|
20230801,151300,185792740,3690,3695,3695,3690,53
|
|
20230801,151200,185597070,3715,3715,3715,3715,40
|
|
20230801,151100,185448470,3690,3690,3690,3690,0
|
|
20230801,151000,185448470,3690,3690,3690,3690,0
|
|
20230801,150900,185448470,3690,3695,3695,3690,54
|
|
20230801,150800,185249105,3690,3695,3695,3690,177
|
|
20230801,150700,184595955,3690,3690,3690,3690,0
|
|
20230801,150600,184595955,3690,3690,3690,3690,0
|
|
20230801,150500,184595955,3690,3695,3695,3690,504
|
|
20230801,150400,182736110,3695,3695,3695,3695,0
|
|
20230801,150300,182736110,3695,3695,3695,3695,0
|
|
20230801,150200,182736110,3695,3695,3695,3695,0
|
|
20230801,150100,182736110,3695,3695,3695,3695,317
|
|
20230801,150000,181564795,3720,3720,3720,3720,1
|
|
20230801,145900,181561075,3695,3710,3710,3695,504
|
|
20230801,145800,179691860,3700,3700,3700,3700,54
|
|
20230801,145700,179492060,3700,3700,3700,3700,0
|
|
20230801,145600,179492060,3700,3700,3700,3700,2
|
|
20230801,145500,179484660,3700,3700,3700,3700,9
|
|
20230801,145400,179451360,3710,3710,3710,3710,5
|
|
20230801,145300,179432810,3695,3695,3695,3695,53
|
|
20230801,145200,179236975,3710,3710,3710,3710,0
|
|
20230801,145100,179236975,3710,3710,3710,3710,0
|
|
20230801,145000,179236975,3710,3710,3710,3710,0
|
|
20230801,144900,179236975,3710,3710,3710,3710,2
|
|
20230801,144800,179229555,3695,3700,3700,3695,54
|
|
20230801,144700,179030020,3695,3695,3695,3695,0
|
|
20230801,144600,179030020,3695,3695,3695,3695,0
|
|
20230801,144500,179030020,3695,3695,3695,3695,54
|
|
20230801,144400,178830490,3695,3695,3695,3695,0
|
|
20230801,144300,178830490,3695,3700,3700,3695,54
|
|
20230801,144200,178630940,3700,3700,3700,3700,0
|
|
20230801,144100,178630940,3700,3700,3700,3700,676
|
|
20230801,144000,176129740,3695,3695,3695,3695,0
|
|
20230801,143900,176129740,3695,3710,3710,3695,2346
|
|
20230801,143800,167451300,3705,3710,3710,3705,53
|
|
20230801,143700,167254925,3705,3705,3705,3705,0
|
|
20230801,143600,167254925,3705,3705,3705,3705,0
|
|
20230801,143500,167254925,3705,3705,3705,3705,0
|
|
20230801,143400,167254925,3705,3705,3705,3705,0
|
|
20230801,143300,167254925,3705,3705,3705,3705,0
|
|
20230801,143200,167254925,3705,3710,3710,3705,53
|
|
20230801,143100,167058555,3705,3705,3705,3705,0
|
|
20230801,143000,167058555,3705,3705,3705,3705,53
|
|
20230801,142900,166862190,3720,3720,3720,3720,0
|
|
20230801,142800,166862190,3720,3720,3720,3720,0
|
|
20230801,142700,166862190,3720,3720,3720,3720,5
|
|
20230801,142600,166843590,3700,3700,3700,3700,1341
|
|
20230801,142500,161881890,3700,3705,3705,3700,100
|
|
20230801,142400,161511840,3705,3705,3705,3705,0
|
|
20230801,142300,161511840,3705,3705,3705,3705,0
|
|
20230801,142200,161511840,3705,3705,3705,3705,53
|
|
20230801,142100,161315475,3720,3715,3720,3715,6
|
|
20230801,142000,161293180,3710,3710,3710,3710,813
|
|
20230801,141900,158276950,3705,3705,3705,3705,499
|
|
20230801,141800,156428155,3690,3690,3690,3690,0
|
|
20230801,141700,156428155,3690,3690,3690,3690,0
|
|
20230801,141600,156428155,3690,3690,3690,3690,54
|
|
20230801,141500,156228895,3695,3695,3695,3695,1836
|
|
20230801,141400,149444875,3695,3695,3695,3695,53
|
|
20230801,141300,149249040,3705,3710,3710,3705,100
|
|
20230801,141200,148878240,3715,3695,3715,3695,1276
|
|
20230801,141100,144155120,3700,3705,3705,3700,721
|
|
20230801,141000,141486560,3710,3710,3710,3710,1296
|
|
20230801,140900,136678400,3700,3700,3700,3700,0
|
|
20230801,140800,136678400,3700,3700,3700,3700,0
|
|
20230801,140700,136678400,3700,3700,3700,3700,53
|
|
20230801,140600,136482300,3710,3710,3710,3710,10
|
|
20230801,140500,136445200,3695,3695,3695,3695,0
|
|
20230801,140400,136445200,3695,3695,3695,3695,0
|
|
20230801,140300,136445200,3695,3695,3695,3695,0
|
|
20230801,140200,136445200,3695,3695,3695,3695,0
|
|
20230801,140100,136445200,3695,3695,3695,3695,0
|
|
20230801,140000,136445200,3695,3695,3695,3695,54
|
|
20230801,135900,136245670,3690,3690,3690,3690,0
|
|
20230801,135800,136245670,3690,3690,3690,3690,0
|
|
20230801,135700,136245670,3690,3690,3690,3690,53
|
|
20230801,135600,136050100,3710,3710,3710,3710,11
|
|
20230801,135500,136009290,3710,3710,3710,3710,0
|
|
20230801,135400,136009290,3710,3710,3710,3710,0
|
|
20230801,135300,136009290,3710,3710,3710,3710,1
|
|
20230801,135200,136005580,3695,3695,3695,3695,0
|
|
20230801,135100,136005580,3695,3695,3695,3695,158
|
|
20230801,135000,135421770,3690,3690,3690,3690,254
|
|
20230801,134900,134484510,3695,3690,3695,3685,542
|
|
20230801,134800,132484530,3690,3690,3690,3690,0
|
|
20230801,134700,132484530,3690,3690,3690,3690,300
|
|
20230801,134600,131377530,3690,3685,3695,3685,214
|
|
20230801,134500,130587880,3690,3685,3690,3685,548
|
|
20230801,134400,128565800,3685,3685,3690,3685,279
|
|
20230801,134300,127536600,3685,3685,3685,3685,272
|
|
20230801,134200,126534280,3685,3685,3685,3685,0
|
|
20230801,134100,126534280,3685,3695,3695,3685,420
|
|
20230801,134000,124986200,3695,3695,3695,3695,54
|
|
20230801,133900,124786670,3695,3695,3695,3695,0
|
|
20230801,133800,124786670,3695,3695,3695,3695,8
|
|
20230801,133700,124757110,3695,3695,3695,3695,0
|
|
20230801,133600,124757110,3695,3695,3695,3695,0
|
|
20230801,133500,124757110,3695,3695,3695,3695,53
|
|
20230801,133400,124561275,3715,3715,3715,3715,30
|
|
20230801,133300,124449825,3695,3700,3700,3695,1900
|
|
20230801,133200,117426400,3700,3700,3700,3700,0
|
|
20230801,133100,117426400,3700,3700,3700,3700,0
|
|
20230801,133000,117426400,3700,3700,3700,3700,0
|
|
20230801,132900,117426400,3700,3700,3700,3700,0
|
|
20230801,132800,117426400,3700,3700,3700,3700,0
|
|
20230801,132700,117426400,3700,3700,3700,3700,0
|
|
20230801,132600,117426400,3700,3700,3700,3700,0
|
|
20230801,132500,117426400,3700,3700,3700,3700,0
|
|
20230801,132400,117426400,3700,3700,3700,3700,54
|
|
20230801,132300,117226600,3700,3700,3700,3700,469
|
|
20230801,132200,115491300,3700,3700,3700,3700,0
|
|
20230801,132100,115491300,3700,3700,3700,3700,0
|
|
20230801,132000,115491300,3700,3700,3700,3700,54
|
|
20230801,131900,115291500,3700,3700,3700,3700,737
|
|
20230801,131800,112564600,3700,3700,3700,3700,0
|
|
20230801,131700,112564600,3700,3700,3700,3700,0
|
|
20230801,131600,112564600,3700,3700,3700,3700,0
|
|
20230801,131500,112564600,3700,3700,3700,3700,0
|
|
20230801,131400,112564600,3700,3700,3700,3700,53
|
|
20230801,131300,112368500,3710,3710,3710,3710,33
|
|
20230801,131200,112246070,3710,3710,3710,3710,0
|
|
20230801,131100,112246070,3710,3710,3710,3710,2567
|
|
20230801,131000,102722500,3705,3705,3705,3705,486
|
|
20230801,130900,100921870,3705,3710,3710,3705,1000
|
|
20230801,130800,97216375,3710,3710,3710,3710,0
|
|
20230801,130700,97216375,3710,3710,3710,3710,0
|
|
20230801,130600,97216375,3710,3710,3710,3710,0
|
|
20230801,130500,97216375,3710,3710,3710,3710,53
|
|
20230801,130400,97019745,3710,3710,3710,3710,0
|
|
20230801,130300,97019745,3710,3710,3710,3710,0
|
|
20230801,130200,97019745,3710,3710,3710,3710,225
|
|
20230801,130100,96184995,3720,3720,3720,3720,30
|
|
20230801,130000,96073395,3710,3710,3710,3710,0
|
|
20230801,125900,96073395,3710,3720,3720,3710,54
|
|
20230801,125800,95873045,3720,3720,3720,3710,4
|
|
20230801,125700,95858175,3720,3720,3720,3720,0
|
|
20230801,125600,95858175,3720,3720,3720,3720,0
|
|
20230801,125500,95858175,3720,3720,3720,3720,0
|
|
20230801,125400,95858175,3720,3720,3720,3720,0
|
|
20230801,125300,95858175,3720,3715,3720,3715,123
|
|
20230801,125200,95400880,3715,3715,3715,3715,0
|
|
20230801,125100,95400880,3715,3715,3715,3715,0
|
|
20230801,125000,95400880,3715,3715,3715,3715,0
|
|
20230801,124900,95400880,3715,3715,3715,3715,0
|
|
20230801,124800,95400880,3715,3715,3715,3715,0
|
|
20230801,124700,95400880,3715,3715,3715,3715,0
|
|
20230801,124600,95400880,3715,3715,3715,3715,0
|
|
20230801,124500,95400880,3715,3715,3715,3715,53
|
|
20230801,124400,95203985,3720,3720,3720,3720,5
|
|
20230801,124300,95185385,3715,3715,3715,3715,0
|
|
20230801,124200,95185385,3715,3715,3715,3715,0
|
|
20230801,124100,95185385,3715,3715,3715,3715,0
|
|
20230801,124000,95185385,3715,3720,3720,3715,183
|
|
20230801,123900,94505495,3720,3720,3720,3720,2253
|
|
20230801,123800,86124335,3725,3725,3725,3725,0
|
|
20230801,123700,86124335,3725,3725,3725,3725,0
|
|
20230801,123600,86124335,3725,3725,3725,3725,432
|
|
20230801,123500,84515135,3725,3725,3725,3725,0
|
|
20230801,123400,84515135,3725,3725,3725,3725,53
|
|
20230801,123300,84317710,3740,3740,3740,3740,0
|
|
20230801,123200,84317710,3740,3740,3740,3740,30
|
|
20230801,123100,84205510,3740,3740,3740,3740,0
|
|
20230801,123000,84205510,3740,3740,3740,3740,0
|
|
20230801,122900,84205510,3740,3740,3740,3740,0
|
|
20230801,122800,84205510,3740,3740,3740,3740,184
|
|
20230801,122700,83517350,3730,3730,3730,3730,0
|
|
20230801,122600,83517350,3730,3730,3730,3730,261
|
|
20230801,122500,82543820,3745,3745,3745,3745,0
|
|
20230801,122400,82543820,3745,3745,3745,3745,0
|
|
20230801,122300,82543820,3745,3745,3745,3745,0
|
|
20230801,122200,82543820,3745,3745,3745,3745,0
|
|
20230801,122100,82543820,3745,3745,3745,3745,0
|
|
20230801,122000,82543820,3745,3745,3745,3745,0
|
|
20230801,121900,82543820,3745,3745,3745,3745,13
|
|
20230801,121800,82495135,3725,3725,3725,3725,0
|
|
20230801,121700,82495135,3725,3725,3725,3725,0
|
|
20230801,121600,82495135,3725,3725,3725,3725,0
|
|
20230801,121500,82495135,3725,3725,3725,3725,62
|
|
20230801,121400,82264185,3725,3725,3725,3725,0
|
|
20230801,121300,82264185,3725,3725,3725,3725,0
|
|
20230801,121200,82264185,3725,3730,3730,3725,870
|
|
20230801,121100,79022415,3730,3730,3730,3730,0
|
|
20230801,121000,79022415,3730,3730,3730,3730,0
|
|
20230801,120900,79022415,3730,3730,3730,3730,53
|
|
20230801,120800,78824725,3730,3730,3730,3730,375
|
|
20230801,120700,77425975,3730,3730,3730,3730,0
|
|
20230801,120600,77425975,3730,3730,3730,3730,0
|
|
20230801,120500,77425975,3730,3730,3730,3730,0
|
|
20230801,120400,77425975,3730,3730,3730,3730,0
|
|
20230801,120300,77425975,3730,3730,3730,3730,0
|
|
20230801,120200,77425975,3730,3730,3730,3730,53
|
|
20230801,120100,77228285,3730,3730,3730,3730,0
|
|
20230801,120000,77228285,3730,3730,3730,3730,9
|
|
20230801,115900,77194715,3745,3745,3745,3745,0
|
|
20230801,115800,77194715,3745,3745,3745,3745,0
|
|
20230801,115700,77194715,3745,3745,3745,3745,0
|
|
20230801,115600,77194715,3745,3745,3745,3745,0
|
|
20230801,115500,77194715,3745,3740,3745,3740,31
|
|
20230801,115400,77078700,3730,3730,3730,3730,308
|
|
20230801,115300,75929860,3730,3730,3730,3730,0
|
|
20230801,115200,75929860,3730,3730,3730,3730,67
|
|
20230801,115100,75679950,3730,3730,3730,3730,0
|
|
20230801,115000,75679950,3730,3730,3730,3730,0
|
|
20230801,114900,75679950,3730,3730,3730,3730,0
|
|
20230801,114800,75679950,3730,3730,3730,3730,0
|
|
20230801,114700,75679950,3730,3730,3730,3730,0
|
|
20230801,114600,75679950,3730,3730,3730,3730,0
|
|
20230801,114500,75679950,3730,3730,3730,3730,53
|
|
20230801,114400,75482260,3730,3730,3730,3730,0
|
|
20230801,114300,75482260,3730,3730,3730,3730,0
|
|
20230801,114200,75482260,3730,3730,3730,3730,0
|
|
20230801,114100,75482260,3730,3730,3730,3730,0
|
|
20230801,114000,75482260,3730,3730,3730,3730,0
|
|
20230801,113900,75482260,3730,3730,3730,3730,0
|
|
20230801,113800,75482260,3730,3730,3730,3730,53
|
|
20230801,113700,75284570,3730,3730,3730,3730,0
|
|
20230801,113600,75284570,3730,3730,3730,3730,0
|
|
20230801,113500,75284570,3730,3730,3730,3730,0
|
|
20230801,113400,75284570,3730,3730,3730,3730,53
|
|
20230801,113300,75086880,3745,3745,3745,3745,0
|
|
20230801,113200,75086880,3745,3745,3745,3745,0
|
|
20230801,113100,75086880,3745,3745,3745,3745,0
|
|
20230801,113000,75086880,3745,3745,3745,3745,0
|
|
20230801,112900,75086880,3745,3745,3745,3745,0
|
|
20230801,112800,75086880,3745,3745,3745,3745,10
|
|
20230801,112700,75049430,3750,3750,3750,3750,0
|
|
20230801,112600,75049430,3750,3750,3750,3750,0
|
|
20230801,112500,75049430,3750,3750,3750,3750,0
|
|
20230801,112400,75049430,3750,3750,3750,3750,0
|
|
20230801,112300,75049430,3750,3750,3750,3750,0
|
|
20230801,112200,75049430,3750,3750,3750,3750,31
|
|
20230801,112100,74933180,3730,3730,3730,3730,0
|
|
20230801,112000,74933180,3730,3730,3730,3730,0
|
|
20230801,111900,74933180,3730,3735,3735,3730,34
|
|
20230801,111800,74806305,3740,3740,3740,3740,604
|
|
20230801,111700,72547345,3755,3755,3755,3755,10
|
|
20230801,111600,72509795,3740,3740,3740,3740,0
|
|
20230801,111500,72509795,3740,3740,3740,3740,0
|
|
20230801,111400,72509795,3740,3745,3745,3740,53
|
|
20230801,111300,72311555,3755,3755,3755,3755,0
|
|
20230801,111200,72311555,3755,3755,3755,3755,0
|
|
20230801,111100,72311555,3755,3755,3755,3755,0
|
|
20230801,111000,72311555,3755,3755,3755,3755,0
|
|
20230801,110900,72311555,3755,3755,3755,3755,0
|
|
20230801,110800,72311555,3755,3740,3755,3740,80
|
|
20230801,110700,72011950,3740,3740,3740,3740,0
|
|
20230801,110600,72011950,3740,3740,3740,3740,0
|
|
20230801,110500,72011950,3740,3740,3740,3740,0
|
|
20230801,110400,72011950,3740,3740,3740,3740,101
|
|
20230801,110300,71634210,3740,3740,3740,3740,0
|
|
20230801,110200,71634210,3740,3740,3740,3740,53
|
|
20230801,110100,71435990,3760,3760,3760,3760,0
|
|
20230801,110000,71435990,3760,3760,3760,3760,0
|
|
20230801,105900,71435990,3760,3760,3760,3760,0
|
|
20230801,105800,71435990,3760,3760,3760,3760,0
|
|
20230801,105700,71435990,3760,3760,3760,3760,0
|
|
20230801,105600,71435990,3760,3760,3760,3760,0
|
|
20230801,105500,71435990,3760,3760,3760,3760,0
|
|
20230801,105400,71435990,3760,3760,3760,3760,135
|
|
20230801,105300,70928390,3760,3760,3760,3760,0
|
|
20230801,105200,70928390,3760,3760,3760,3760,0
|
|
20230801,105100,70928390,3760,3760,3760,3760,100
|
|
20230801,105000,70552390,3740,3740,3740,3740,385
|
|
20230801,104900,69112490,3750,3750,3750,3750,31
|
|
20230801,104800,68996240,3750,3750,3750,3750,0
|
|
20230801,104700,68996240,3750,3750,3750,3750,0
|
|
20230801,104600,68996240,3750,3750,3750,3750,67
|
|
20230801,104500,68744990,3750,3750,3750,3750,8
|
|
20230801,104400,68714990,3735,3735,3735,3735,0
|
|
20230801,104300,68714990,3735,3735,3735,3735,0
|
|
20230801,104200,68714990,3735,3735,3735,3735,64
|
|
20230801,104100,68475950,3735,3735,3735,3735,0
|
|
20230801,104000,68475950,3735,3735,3735,3735,0
|
|
20230801,103900,68475950,3735,3735,3735,3735,0
|
|
20230801,103800,68475950,3735,3735,3735,3735,0
|
|
20230801,103700,68475950,3735,3735,3735,3735,53
|
|
20230801,103600,68277995,3750,3750,3750,3750,0
|
|
20230801,103500,68277995,3750,3750,3750,3750,0
|
|
20230801,103400,68277995,3750,3750,3750,3750,20
|
|
20230801,103300,68202995,3740,3740,3740,3740,0
|
|
20230801,103200,68202995,3740,3740,3740,3740,0
|
|
20230801,103100,68202995,3740,3740,3740,3740,0
|
|
20230801,103000,68202995,3740,3745,3745,3740,53
|
|
20230801,102900,68004770,3745,3745,3745,3745,1177
|
|
20230801,102800,63596905,3745,3740,3745,3740,197
|
|
20230801,102700,62860030,3740,3740,3740,3740,0
|
|
20230801,102600,62860030,3740,3740,3740,3740,0
|
|
20230801,102500,62860030,3740,3735,3740,3720,2131
|
|
20230801,102400,54918620,3740,3740,3740,3740,0
|
|
20230801,102300,54918620,3740,3740,3740,3740,45
|
|
20230801,102200,54750320,3735,3735,3735,3735,0
|
|
20230801,102100,54750320,3735,3735,3735,3735,1
|
|
20230801,102000,54746585,3740,3740,3740,3740,0
|
|
20230801,101900,54746585,3740,3740,3740,3740,0
|
|
20230801,101800,54746585,3740,3740,3740,3740,0
|
|
20230801,101700,54746585,3740,3740,3740,3740,0
|
|
20230801,101600,54746585,3740,3740,3740,3740,31
|
|
20230801,101500,54630645,3740,3740,3740,3740,140
|
|
20230801,101400,54107045,3740,3740,3740,3740,500
|
|
20230801,101300,52237045,3740,3740,3740,3740,352
|
|
20230801,101200,50920565,3745,3740,3745,3740,93
|
|
20230801,101100,50572445,3745,3745,3745,3745,11
|
|
20230801,101000,50531250,3725,3725,3725,3725,53
|
|
20230801,100900,50333825,3745,3745,3745,3745,0
|
|
20230801,100800,50333825,3745,3735,3745,3725,1910
|
|
20230801,100700,43193975,3745,3745,3745,3745,74
|
|
20230801,100600,42916845,3745,3740,3745,3735,55
|
|
20230801,100500,42711355,3740,3740,3740,3740,664
|
|
20230801,100400,40227995,3740,3740,3740,3740,0
|
|
20230801,100300,40227995,3740,3740,3740,3740,603
|
|
20230801,100200,37972775,3740,3740,3740,3735,965
|
|
20230801,100100,34368265,3740,3740,3745,3735,599
|
|
20230801,100000,32128245,3740,3755,3755,3740,916
|
|
20230801,095900,28701745,3745,3755,3755,3745,53
|
|
20230801,095800,28503190,3755,3755,3755,3755,87
|
|
20230801,095700,28176505,3745,3745,3745,3745,0
|
|
20230801,095600,28176505,3745,3745,3745,3745,0
|
|
20230801,095500,28176505,3745,3745,3745,3745,0
|
|
20230801,095400,28176505,3745,3745,3745,3745,53
|
|
20230801,095300,27978020,3745,3745,3745,3745,0
|
|
20230801,095200,27978020,3745,3745,3745,3745,0
|
|
20230801,095100,27978020,3745,3745,3745,3745,27
|
|
20230801,095000,27876905,3745,3755,3755,3745,87
|
|
20230801,094900,27550750,3755,3755,3755,3755,0
|
|
20230801,094800,27550750,3755,3755,3755,3755,500
|
|
20230801,094700,25673250,3745,3745,3745,3745,53
|
|
20230801,094600,25474765,3750,3750,3750,3750,0
|
|
20230801,094500,25474765,3750,3750,3750,3750,0
|
|
20230801,094400,25474765,3750,3755,3755,3750,53
|
|
20230801,094300,25275845,3770,3770,3770,3770,296
|
|
20230801,094200,24159925,3770,3770,3770,3770,1
|
|
20230801,094100,24156155,3750,3750,3750,3750,0
|
|
20230801,094000,24156155,3750,3750,3750,3750,25
|
|
20230801,093900,24062405,3750,3755,3755,3750,53
|
|
20230801,093800,23863515,3770,3770,3770,3770,2
|
|
20230801,093700,23855975,3750,3760,3760,3750,53
|
|
20230801,093600,23656775,3770,3770,3770,3770,0
|
|
20230801,093500,23656775,3770,3770,3770,3770,1
|
|
20230801,093400,23653005,3750,3750,3750,3750,53
|
|
20230801,093300,23454255,3765,3765,3765,3765,1037
|
|
20230801,093200,19549950,3755,3755,3755,3755,852
|
|
20230801,093100,16350690,3755,3755,3755,3755,1
|
|
20230801,093000,16346935,3740,3740,3740,3740,0
|
|
20230801,092900,16346935,3740,3740,3740,3740,179
|
|
20230801,092800,15677475,3745,3745,3745,3745,755
|
|
20230801,092700,12850000,3745,3745,3745,3745,681
|
|
20230801,092600,10299655,3745,3755,3755,3745,56
|
|
20230801,092500,10089715,3760,3760,3760,3760,602
|
|
20230801,092400,7826195,3770,3770,3770,3770,2
|
|
20230801,092300,7818655,3760,3760,3760,3760,53
|
|
20230801,092200,7619375,3760,3760,3760,3760,0
|
|
20230801,092100,7619375,3760,3760,3760,3760,0
|
|
20230801,092000,7619375,3760,3760,3760,3760,0
|
|
20230801,091900,7619375,3760,3760,3760,3760,0
|
|
20230801,091800,7619375,3760,3760,3760,3760,53
|
|
20230801,091700,7420095,3760,3760,3760,3760,53
|
|
20230801,091600,7220815,3760,3760,3760,3760,0
|
|
20230801,091500,7220815,3760,3760,3760,3760,464
|
|
20230801,091400,5476175,3760,3760,3760,3760,356
|
|
20230801,091300,4137615,3765,3780,3780,3765,52
|
|
20230801,091200,3941480,3785,3785,3785,3785,0
|
|
20230801,091100,3941480,3785,3785,3785,3785,153
|
|
20230801,091000,3362375,3785,3785,3785,3785,0
|
|
20230801,090900,3362375,3785,3785,3785,3785,5
|
|
20230801,090800,3343450,3785,3785,3785,3785,26
|
|
20230801,090700,3245040,3795,3795,3795,3795,0
|
|
20230801,090600,3245040,3795,3795,3795,3795,1
|
|
20230801,090500,3241245,3800,3800,3800,3800,7
|
|
20230801,090400,3214645,3800,3800,3800,3800,315
|
|
20230801,090300,2017645,3800,3800,3800,3800,6
|
|
20230801,090200,1994845,3795,3790,3795,3790,54
|
|
20230801,090100,1790105,3790,3790,3790,3790,59
|
|
20230801,090000,1566495,3785,3775,3785,3775,403
|