630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,192700,970386945,3570,3570,3570,3570,8225
|
|
20230801,192600,970386945,3570,3570,3570,3570,0
|
|
20230801,192500,970386945,3570,3570,3570,3570,0
|
|
20230801,192400,970386945,3570,3570,3570,3570,0
|
|
20230801,192300,970386945,3570,3570,3570,3570,0
|
|
20230801,192200,970386945,3570,3570,3570,3570,0
|
|
20230801,192100,970386945,3570,3570,3570,3570,0
|
|
20230801,192000,970386945,3570,3570,3570,3570,0
|
|
20230801,191900,970386945,3570,3570,3570,3570,0
|
|
20230801,191800,970386945,3570,3570,3570,3570,0
|
|
20230801,191700,970386945,3570,3570,3570,3570,0
|
|
20230801,191600,970386945,3570,3570,3570,3570,0
|
|
20230801,191500,970386945,3570,3570,3570,3570,0
|
|
20230801,191400,970386945,3570,3570,3570,3570,0
|
|
20230801,191300,970386945,3570,3570,3570,3570,0
|
|
20230801,191200,970386945,3570,3570,3570,3570,0
|
|
20230801,191100,970386945,3570,3570,3570,3570,0
|
|
20230801,191000,970386945,3570,3570,3570,3570,0
|
|
20230801,190900,970386945,3570,3570,3570,3570,0
|
|
20230801,190800,970386945,3570,3570,3570,3570,0
|
|
20230801,190700,970386945,3570,3570,3570,3570,0
|
|
20230801,190600,970386945,3570,3570,3570,3570,0
|
|
20230801,190500,970386945,3570,3570,3570,3570,0
|
|
20230801,190400,970386945,3570,3570,3570,3570,0
|
|
20230801,190300,970386945,3570,3570,3570,3570,0
|
|
20230801,190200,970386945,3570,3570,3570,3570,0
|
|
20230801,190100,970386945,3570,3570,3570,3570,0
|
|
20230801,190000,970386945,3570,3570,3570,3570,0
|
|
20230801,185900,970386945,3570,3570,3570,3570,0
|
|
20230801,185800,970386945,3570,3570,3570,3570,0
|
|
20230801,185700,970386945,3570,3570,3570,3570,8225
|
|
20230801,185600,970386945,3570,3570,3570,3570,0
|
|
20230801,185500,970386945,3570,3570,3570,3570,0
|
|
20230801,185400,970386945,3570,3570,3570,3570,0
|
|
20230801,185300,970386945,3570,3570,3570,3570,0
|
|
20230801,185200,970386945,3570,3570,3570,3570,0
|
|
20230801,185100,970386945,3570,3570,3570,3570,0
|
|
20230801,185000,970386945,3570,3570,3570,3570,0
|
|
20230801,184900,970386945,3570,3570,3570,3570,0
|
|
20230801,184800,970386945,3570,3570,3570,3570,0
|
|
20230801,184700,970386945,3570,3570,3570,3570,0
|
|
20230801,184600,970386945,3570,3570,3570,3570,0
|
|
20230801,184500,970386945,3570,3570,3570,3570,0
|
|
20230801,184400,970386945,3570,3570,3570,3570,0
|
|
20230801,184300,970386945,3570,3570,3570,3570,0
|
|
20230801,184200,970386945,3570,3570,3570,3570,0
|
|
20230801,184100,970386945,3570,3570,3570,3570,0
|
|
20230801,184000,970386945,3570,3570,3570,3570,0
|
|
20230801,183900,970386945,3570,3570,3570,3570,0
|
|
20230801,183800,970386945,3570,3570,3570,3570,0
|
|
20230801,183700,970386945,3570,3570,3570,3570,0
|
|
20230801,183600,970386945,3570,3570,3570,3570,0
|
|
20230801,183500,970386945,3570,3570,3570,3570,0
|
|
20230801,183400,970386945,3570,3570,3570,3570,0
|
|
20230801,183300,970386945,3570,3570,3570,3570,0
|
|
20230801,183200,970386945,3570,3570,3570,3570,0
|
|
20230801,183100,970386945,3570,3570,3570,3570,0
|
|
20230801,183000,970386945,3570,3570,3570,3570,0
|
|
20230801,182900,970386945,3570,3570,3570,3570,0
|
|
20230801,182800,970386945,3570,3570,3570,3570,0
|
|
20230801,182700,970386945,3570,3570,3570,3570,8225
|
|
20230801,182600,970386945,3570,3570,3570,3570,0
|
|
20230801,182500,970386945,3570,3570,3570,3570,0
|
|
20230801,182400,970386945,3570,3570,3570,3570,0
|
|
20230801,182300,970386945,3570,3570,3570,3570,0
|
|
20230801,182200,970386945,3570,3570,3570,3570,0
|
|
20230801,182100,970386945,3570,3570,3570,3570,0
|
|
20230801,182000,970386945,3570,3570,3570,3570,0
|
|
20230801,181900,970386945,3570,3570,3570,3570,0
|
|
20230801,181800,970386945,3570,3570,3570,3570,0
|
|
20230801,181700,970386945,3570,3570,3570,3570,0
|
|
20230801,181600,970386945,3570,3570,3570,3570,0
|
|
20230801,181500,970386945,3570,3570,3570,3570,0
|
|
20230801,181400,970386945,3570,3570,3570,3570,0
|
|
20230801,181300,970386945,3570,3570,3570,3570,0
|
|
20230801,181200,970386945,3570,3570,3570,3570,0
|
|
20230801,181100,970386945,3570,3570,3570,3570,0
|
|
20230801,181000,970386945,3570,3570,3570,3570,0
|
|
20230801,180900,970386945,3570,3570,3570,3570,0
|
|
20230801,180800,970386945,3570,3570,3570,3570,0
|
|
20230801,180700,970386945,3570,3570,3570,3570,0
|
|
20230801,180600,970386945,3570,3570,3570,3570,0
|
|
20230801,180500,970386945,3570,3570,3570,3570,0
|
|
20230801,180400,970386945,3570,3570,3570,3570,0
|
|
20230801,180300,970386945,3570,3570,3570,3570,0
|
|
20230801,180200,970386945,3570,3570,3570,3570,0
|
|
20230801,180100,970386945,3570,3570,3570,3570,0
|
|
20230801,180000,970386945,3570,3570,3570,3570,0
|
|
20230801,175900,970386945,3570,3570,3570,3570,0
|
|
20230801,175800,970386945,3570,3570,3570,3570,0
|
|
20230801,175700,970386945,3570,3570,3570,3570,8225
|
|
20230801,175600,970386945,3570,3570,3570,3570,0
|
|
20230801,175500,970386945,3570,3570,3570,3570,0
|
|
20230801,175400,970386945,3570,3570,3570,3570,0
|
|
20230801,175300,970386945,3570,3570,3570,3570,0
|
|
20230801,175200,970386945,3570,3570,3570,3570,0
|
|
20230801,175100,970386945,3570,3570,3570,3570,0
|
|
20230801,175000,970386945,3570,3570,3570,3570,0
|
|
20230801,174900,970386945,3570,3570,3570,3570,0
|
|
20230801,174800,970386945,3570,3570,3570,3570,0
|
|
20230801,174700,970386945,3570,3570,3570,3570,0
|
|
20230801,174600,970386945,3570,3570,3570,3570,0
|
|
20230801,174500,970386945,3570,3570,3570,3570,0
|
|
20230801,174400,970386945,3570,3570,3570,3570,0
|
|
20230801,174300,970386945,3570,3570,3570,3570,0
|
|
20230801,174200,970386945,3570,3570,3570,3570,0
|
|
20230801,174100,970386945,3570,3570,3570,3570,0
|
|
20230801,174000,970386945,3570,3570,3570,3570,0
|
|
20230801,173900,970386945,3570,3570,3570,3570,0
|
|
20230801,173800,970386945,3570,3570,3570,3570,0
|
|
20230801,173700,970386945,3570,3570,3570,3570,0
|
|
20230801,173600,970386945,3570,3570,3570,3570,0
|
|
20230801,173500,970386945,3570,3570,3570,3570,0
|
|
20230801,173400,970386945,3570,3570,3570,3570,0
|
|
20230801,173300,970386945,3570,3570,3570,3570,0
|
|
20230801,173200,970386945,3570,3570,3570,3570,0
|
|
20230801,173100,970386945,3570,3570,3570,3570,0
|
|
20230801,173000,970386945,3570,3570,3570,3570,0
|
|
20230801,172900,970386945,3570,3570,3570,3570,0
|
|
20230801,172800,970386945,3570,3570,3570,3570,0
|
|
20230801,172700,970386945,3570,3570,3570,3570,8225
|
|
20230801,172600,970386945,3570,3570,3570,3570,0
|
|
20230801,172500,970386945,3570,3570,3570,3570,0
|
|
20230801,172400,970386945,3570,3570,3570,3570,0
|
|
20230801,172300,970386945,3570,3570,3570,3570,0
|
|
20230801,172200,970386945,3570,3570,3570,3570,0
|
|
20230801,172100,970386945,3570,3570,3570,3570,0
|
|
20230801,172000,970386945,3570,3570,3570,3570,0
|
|
20230801,171900,970386945,3570,3570,3570,3570,0
|
|
20230801,171800,970386945,3570,3570,3570,3570,0
|
|
20230801,171700,970386945,3570,3570,3570,3570,0
|
|
20230801,171600,970386945,3570,3570,3570,3570,0
|
|
20230801,171500,970386945,3570,3570,3570,3570,0
|
|
20230801,171400,970386945,3570,3570,3570,3570,0
|
|
20230801,171300,970386945,3570,3570,3570,3570,0
|
|
20230801,171200,970386945,3570,3570,3570,3570,0
|
|
20230801,171100,970386945,3570,3570,3570,3570,0
|
|
20230801,171000,970386945,3570,3570,3570,3570,0
|
|
20230801,170900,970386945,3570,3570,3570,3570,0
|
|
20230801,170800,970386945,3570,3570,3570,3570,0
|
|
20230801,170700,970386945,3570,3570,3570,3570,0
|
|
20230801,170600,970386945,3570,3570,3570,3570,0
|
|
20230801,170500,970386945,3570,3570,3570,3570,0
|
|
20230801,170400,970386945,3570,3570,3570,3570,0
|
|
20230801,170300,970386945,3570,3570,3570,3570,0
|
|
20230801,170200,970386945,3570,3570,3570,3570,0
|
|
20230801,170100,970386945,3570,3570,3570,3570,0
|
|
20230801,170000,970386945,3570,3570,3570,3570,0
|
|
20230801,165900,970386945,3570,3570,3570,3570,0
|
|
20230801,165800,970386945,3570,3570,3570,3570,0
|
|
20230801,165700,970386945,3570,3570,3570,3570,8225
|
|
20230801,165600,970386945,3570,3570,3570,3570,0
|
|
20230801,165500,970386945,3570,3570,3570,3570,0
|
|
20230801,165400,970386945,3570,3570,3570,3570,0
|
|
20230801,165300,970386945,3570,3570,3570,3570,0
|
|
20230801,165200,970386945,3570,3570,3570,3570,0
|
|
20230801,165100,970386945,3570,3570,3570,3570,0
|
|
20230801,165000,970386945,3570,3570,3570,3570,0
|
|
20230801,164900,970386945,3570,3570,3570,3570,0
|
|
20230801,164800,970386945,3570,3570,3570,3570,0
|
|
20230801,164700,970386945,3570,3570,3570,3570,0
|
|
20230801,164600,970386945,3570,3570,3570,3570,0
|
|
20230801,164500,970386945,3570,3570,3570,3570,0
|
|
20230801,164400,970386945,3570,3570,3570,3570,0
|
|
20230801,164300,970386945,3570,3570,3570,3570,0
|
|
20230801,164200,970386945,3570,3570,3570,3570,0
|
|
20230801,164100,970386945,3570,3570,3570,3570,0
|
|
20230801,164000,970386945,3570,3570,3570,3570,0
|
|
20230801,163900,970386945,3570,3570,3570,3570,0
|
|
20230801,163800,970386945,3570,3570,3570,3570,0
|
|
20230801,163700,970386945,3570,3570,3570,3570,0
|
|
20230801,163600,970386945,3570,3570,3570,3570,0
|
|
20230801,163500,970386945,3570,3570,3570,3570,0
|
|
20230801,163400,970386945,3570,3570,3570,3570,0
|
|
20230801,163300,970386945,3570,3570,3570,3570,0
|
|
20230801,163200,970386945,3570,3570,3570,3570,0
|
|
20230801,163100,970386945,3570,3570,3570,3570,0
|
|
20230801,163000,970386945,3570,3570,3570,3570,0
|
|
20230801,162900,970386945,3570,3570,3570,3570,0
|
|
20230801,162800,970386945,3570,3570,3570,3570,0
|
|
20230801,162700,970386945,3570,3570,3570,3570,8225
|
|
20230801,162600,970386945,3570,3570,3570,3570,0
|
|
20230801,162500,970386945,3570,3570,3570,3570,0
|
|
20230801,162400,970386945,3570,3570,3570,3570,0
|
|
20230801,162300,970386945,3570,3570,3570,3570,0
|
|
20230801,162200,970386945,3570,3570,3570,3570,0
|
|
20230801,162100,970386945,3570,3570,3570,3570,0
|
|
20230801,162000,970386945,3570,3570,3570,3570,0
|
|
20230801,161900,970386945,3570,3570,3570,3570,0
|
|
20230801,161800,970386945,3570,3570,3570,3570,0
|
|
20230801,161700,970386945,3570,3570,3570,3570,0
|
|
20230801,161600,970386945,3570,3570,3570,3570,0
|
|
20230801,161500,970386945,3570,3570,3570,3570,0
|
|
20230801,161400,970386945,3570,3570,3570,3570,0
|
|
20230801,161300,970386945,3570,3570,3570,3570,0
|
|
20230801,161200,970386945,3570,3570,3570,3570,0
|
|
20230801,161100,970386945,3570,3570,3570,3570,0
|
|
20230801,161000,970386945,3570,3570,3570,3570,0
|
|
20230801,160900,970386945,3570,3570,3570,3570,0
|
|
20230801,160800,970386945,3570,3570,3570,3570,0
|
|
20230801,160700,970386945,3570,3570,3570,3570,0
|
|
20230801,160600,970386945,3570,3570,3570,3570,0
|
|
20230801,160500,970386945,3570,3570,3570,3570,0
|
|
20230801,160400,970386945,3570,3570,3570,3570,0
|
|
20230801,160300,970386945,3570,3570,3570,3570,0
|
|
20230801,160200,970386945,3570,3570,3570,3570,0
|
|
20230801,160100,970386945,3570,3570,3570,3570,0
|
|
20230801,160000,970386945,3570,3570,3570,3570,0
|
|
20230801,155900,970386945,3570,3570,3570,3570,0
|
|
20230801,155800,970386945,3570,3570,3570,3570,0
|
|
20230801,155700,970386945,3570,3570,3570,3570,8225
|
|
20230801,155600,970386945,3570,3570,3570,3570,0
|
|
20230801,155500,970386945,3570,3570,3570,3570,0
|
|
20230801,155400,970386945,3570,3570,3570,3570,0
|
|
20230801,155300,970386945,3570,3570,3570,3570,0
|
|
20230801,155200,970386945,3570,3570,3570,3570,0
|
|
20230801,155100,970386945,3570,3570,3570,3570,0
|
|
20230801,155000,970386945,3570,3570,3570,3570,0
|
|
20230801,154900,970386945,3570,3570,3570,3570,0
|
|
20230801,154800,970386945,3570,3570,3570,3570,0
|
|
20230801,154700,970386945,3570,3570,3570,3570,0
|
|
20230801,154600,970386945,3570,3570,3570,3570,0
|
|
20230801,154500,970386945,3570,3570,3570,3570,0
|
|
20230801,154400,970386945,3570,3570,3570,3570,0
|
|
20230801,154300,970386945,3570,3570,3570,3570,0
|
|
20230801,154200,970386945,3570,3570,3570,3570,0
|
|
20230801,154100,970386945,3570,3570,3570,3570,0
|
|
20230801,154000,970386945,3570,3570,3570,3570,0
|
|
20230801,153900,970386945,3570,3570,3570,3570,0
|
|
20230801,153800,970386945,3570,3570,3570,3570,0
|
|
20230801,153700,970386945,3570,3570,3570,3570,0
|
|
20230801,153600,970386945,3570,3570,3570,3570,0
|
|
20230801,153500,970386945,3570,3570,3570,3570,0
|
|
20230801,153400,970386945,3570,3570,3570,3570,0
|
|
20230801,153300,970386945,3570,3570,3570,3570,0
|
|
20230801,153200,970386945,3570,3570,3570,3570,0
|
|
20230801,153100,970386945,3570,3570,3570,3570,0
|
|
20230801,153000,970386945,3570,3570,3570,3570,8225
|
|
20230801,152900,941023695,3570,3570,3570,3570,0
|
|
20230801,152800,941023695,3570,3570,3570,3570,0
|
|
20230801,152700,941023695,3570,3570,3570,3570,0
|
|
20230801,152600,941023695,3570,3570,3570,3570,0
|
|
20230801,152500,941023695,3570,3570,3570,3570,0
|
|
20230801,152400,941023695,3570,3570,3570,3570,0
|
|
20230801,152300,941023695,3570,3570,3570,3570,0
|
|
20230801,152200,941023695,3570,3570,3570,3570,0
|
|
20230801,152100,941023695,3570,3570,3570,3570,0
|
|
20230801,152000,941023695,3570,3570,3570,3570,0
|
|
20230801,151900,941023695,3570,3570,3570,3570,3
|
|
20230801,151800,941012985,3570,3570,3570,3570,5
|
|
20230801,151700,940995135,3570,3570,3570,3570,12
|
|
20230801,151600,940952295,3575,3575,3575,3575,0
|
|
20230801,151500,940952295,3575,3575,3575,3575,0
|
|
20230801,151400,940952295,3575,3575,3575,3575,2
|
|
20230801,151300,940945145,3570,3570,3570,3570,379
|
|
20230801,151200,939592115,3570,3570,3570,3570,0
|
|
20230801,151100,939592115,3570,3570,3570,3570,0
|
|
20230801,151000,939592115,3570,3570,3570,3570,9
|
|
20230801,150900,939559985,3570,3570,3570,3570,2
|
|
20230801,150800,939552845,3570,3570,3570,3570,5
|
|
20230801,150700,939534995,3570,3570,3570,3570,0
|
|
20230801,150600,939534995,3570,3570,3570,3570,4
|
|
20230801,150500,939520715,3575,3575,3575,3575,0
|
|
20230801,150400,939520715,3575,3575,3575,3575,0
|
|
20230801,150300,939520715,3575,3575,3575,3575,0
|
|
20230801,150200,939520715,3575,3575,3575,3575,101
|
|
20230801,150100,939159640,3570,3570,3570,3570,1000
|
|
20230801,150000,935589640,3565,3565,3565,3565,1000
|
|
20230801,145900,932024640,3580,3580,3580,3580,20
|
|
20230801,145800,931953040,3580,3580,3580,3580,0
|
|
20230801,145700,931953040,3580,3580,3580,3580,0
|
|
20230801,145600,931953040,3580,3580,3580,3580,0
|
|
20230801,145500,931953040,3580,3580,3580,3580,0
|
|
20230801,145400,931953040,3580,3580,3580,3580,0
|
|
20230801,145300,931953040,3580,3580,3580,3580,0
|
|
20230801,145200,931953040,3580,3555,3580,3555,3001
|
|
20230801,145100,921269460,3580,3560,3580,3560,10868
|
|
20230801,145000,882562020,3560,3565,3565,3560,10000
|
|
20230801,144900,846958900,3575,3575,3575,3575,253
|
|
20230801,144800,846054425,3565,3565,3565,3565,0
|
|
20230801,144700,846054425,3565,3565,3565,3565,2500
|
|
20230801,144600,837141925,3570,3570,3570,3570,27
|
|
20230801,144500,837045535,3565,3565,3565,3565,297
|
|
20230801,144400,835986730,3560,3560,3560,3560,0
|
|
20230801,144300,835986730,3560,3560,3560,3560,500
|
|
20230801,144200,834206730,3560,3560,3560,3560,8
|
|
20230801,144100,834178250,3555,3580,3580,3490,65717
|
|
20230801,144000,601600670,3575,3575,3575,3575,874
|
|
20230801,143900,598476120,3575,3575,3575,3575,0
|
|
20230801,143800,598476120,3575,3575,3580,3575,1349
|
|
20230801,143700,593653195,3570,3555,3570,3550,8278
|
|
20230801,143600,564252500,3575,3570,3575,3550,21112
|
|
20230801,143500,489143195,3575,3575,3575,3575,0
|
|
20230801,143400,489143195,3575,3575,3575,3575,0
|
|
20230801,143300,489143195,3575,3570,3575,3570,837
|
|
20230801,143200,486154420,3565,3565,3565,3565,0
|
|
20230801,143100,486154420,3565,3565,3565,3565,10
|
|
20230801,143000,486118770,3565,3570,3570,3565,3475
|
|
20230801,142900,473719520,3565,3570,3570,3565,105
|
|
20230801,142800,473345170,3570,3570,3570,3570,0
|
|
20230801,142700,473345170,3570,3570,3570,3570,0
|
|
20230801,142600,473345170,3570,3570,3570,3570,0
|
|
20230801,142500,473345170,3570,3570,3570,3570,1147
|
|
20230801,142400,469250380,3570,3570,3570,3570,0
|
|
20230801,142300,469250380,3570,3570,3570,3570,0
|
|
20230801,142200,469250380,3570,3570,3570,3570,0
|
|
20230801,142100,469250380,3570,3570,3570,3570,1000
|
|
20230801,142000,465680380,3565,3565,3565,3565,1000
|
|
20230801,141900,462115380,3565,3565,3565,3565,0
|
|
20230801,141800,462115380,3565,3565,3565,3565,1000
|
|
20230801,141700,458550380,3575,3575,3575,3575,0
|
|
20230801,141600,458550380,3575,3575,3575,3575,0
|
|
20230801,141500,458550380,3575,3575,3575,3575,0
|
|
20230801,141400,458550380,3575,3575,3575,3575,5
|
|
20230801,141300,458532505,3565,3565,3565,3565,0
|
|
20230801,141200,458532505,3565,3565,3565,3565,0
|
|
20230801,141100,458532505,3565,3565,3565,3565,1
|
|
20230801,141000,458528940,3575,3575,3575,3575,0
|
|
20230801,140900,458528940,3575,3575,3575,3575,0
|
|
20230801,140800,458528940,3575,3575,3575,3575,178
|
|
20230801,140700,457892590,3560,3560,3560,3560,0
|
|
20230801,140600,457892590,3560,3560,3560,3560,0
|
|
20230801,140500,457892590,3560,3560,3560,3560,0
|
|
20230801,140400,457892590,3560,3560,3560,3560,0
|
|
20230801,140300,457892590,3560,3570,3570,3560,790
|
|
20230801,140200,455080000,3575,3575,3575,3575,0
|
|
20230801,140100,455080000,3575,3575,3575,3575,0
|
|
20230801,140000,455080000,3575,3575,3575,3575,1
|
|
20230801,135900,455076425,3560,3560,3560,3560,0
|
|
20230801,135800,455076425,3560,3560,3560,3560,0
|
|
20230801,135700,455076425,3560,3560,3560,3560,1
|
|
20230801,135600,455072865,3555,3555,3555,3555,0
|
|
20230801,135500,455072865,3555,3555,3555,3555,0
|
|
20230801,135400,455072865,3555,3555,3555,3555,0
|
|
20230801,135300,455072865,3555,3555,3555,3555,0
|
|
20230801,135200,455072865,3555,3555,3555,3555,0
|
|
20230801,135100,455072865,3555,3555,3555,3555,70
|
|
20230801,135000,454824015,3555,3560,3560,3555,2020
|
|
20230801,134900,447640315,3565,3565,3565,3565,0
|
|
20230801,134800,447640315,3565,3560,3565,3560,1554
|
|
20230801,134700,442107805,3560,3560,3560,3560,0
|
|
20230801,134600,442107805,3560,3560,3560,3560,500
|
|
20230801,134500,440327805,3550,3550,3550,3550,0
|
|
20230801,134400,440327805,3550,3550,3550,3550,300
|
|
20230801,134300,439262805,3550,3550,3550,3550,3200
|
|
20230801,134200,427902805,3555,3555,3555,3555,1249
|
|
20230801,134100,423462610,3565,3565,3565,3565,0
|
|
20230801,134000,423462610,3565,3565,3565,3565,0
|
|
20230801,133900,423462610,3565,3565,3565,3565,1
|
|
20230801,133800,423459045,3555,3555,3555,3555,0
|
|
20230801,133700,423459045,3555,3555,3555,3555,5944
|
|
20230801,133600,402328125,3565,3565,3565,3565,0
|
|
20230801,133500,402328125,3565,3565,3565,3565,0
|
|
20230801,133400,402328125,3565,3565,3565,3565,0
|
|
20230801,133300,402328125,3565,3565,3565,3565,0
|
|
20230801,133200,402328125,3565,3565,3565,3565,563
|
|
20230801,133100,400321030,3565,3565,3565,3565,0
|
|
20230801,133000,400321030,3565,3565,3565,3565,150
|
|
20230801,132900,399786280,3565,3565,3565,3565,200
|
|
20230801,132800,399073280,3565,3565,3565,3565,0
|
|
20230801,132700,399073280,3565,3565,3565,3565,0
|
|
20230801,132600,399073280,3565,3565,3565,3565,1
|
|
20230801,132500,399069715,3560,3560,3560,3560,5781
|
|
20230801,132400,378489355,3565,3560,3565,3560,126
|
|
20230801,132300,378040290,3560,3560,3560,3560,26
|
|
20230801,132200,377947730,3565,3570,3570,3565,5529
|
|
20230801,132100,358234315,3570,3585,3585,3570,501
|
|
20230801,132000,356445730,3585,3585,3585,3585,0
|
|
20230801,131900,356445730,3585,3585,3585,3585,0
|
|
20230801,131800,356445730,3585,3585,3585,3585,0
|
|
20230801,131700,356445730,3585,3585,3585,3585,0
|
|
20230801,131600,356445730,3585,3585,3585,3585,0
|
|
20230801,131500,356445730,3585,3585,3585,3585,540
|
|
20230801,131400,354509830,3585,3585,3585,3585,0
|
|
20230801,131300,354509830,3585,3585,3585,3585,0
|
|
20230801,131200,354509830,3585,3585,3585,3585,0
|
|
20230801,131100,354509830,3585,3585,3585,3585,0
|
|
20230801,131000,354509830,3585,3585,3585,3585,49
|
|
20230801,130900,354334165,3570,3570,3570,3570,2
|
|
20230801,130800,354327025,3570,3560,3570,3560,5908
|
|
20230801,130700,333237465,3560,3565,3565,3560,1548
|
|
20230801,130600,327719320,3565,3565,3565,3565,64
|
|
20230801,130500,327491160,3565,3570,3570,3565,6074
|
|
20230801,130400,305815890,3575,3575,3575,3575,2026
|
|
20230801,130300,298572940,3580,3580,3580,3580,78
|
|
20230801,130200,298293700,3580,3580,3580,3580,22
|
|
20230801,130100,298214940,3580,3580,3580,3580,0
|
|
20230801,130000,298214940,3580,3585,3585,3580,2575
|
|
20230801,125900,288993155,3585,3585,3585,3585,434
|
|
20230801,125800,287437265,3595,3595,3595,3595,0
|
|
20230801,125700,287437265,3595,3595,3595,3595,0
|
|
20230801,125600,287437265,3595,3595,3595,3595,0
|
|
20230801,125500,287437265,3595,3595,3595,3595,0
|
|
20230801,125400,287437265,3595,3595,3595,3595,0
|
|
20230801,125300,287437265,3595,3595,3595,3595,0
|
|
20230801,125200,287437265,3595,3595,3595,3595,54
|
|
20230801,125100,287243135,3595,3595,3595,3595,0
|
|
20230801,125000,287243135,3595,3595,3595,3595,6
|
|
20230801,124900,287221565,3585,3585,3585,3585,0
|
|
20230801,124800,287221565,3585,3585,3585,3585,0
|
|
20230801,124700,287221565,3585,3585,3585,3585,1
|
|
20230801,124600,287217980,3585,3585,3585,3585,10
|
|
20230801,124500,287182130,3595,3595,3595,3595,0
|
|
20230801,124400,287182130,3595,3585,3595,3585,81
|
|
20230801,124300,286891735,3585,3595,3595,3585,12
|
|
20230801,124200,286848605,3585,3585,3585,3585,62
|
|
20230801,124100,286626335,3585,3590,3590,3585,80
|
|
20230801,124000,286339460,3595,3595,3595,3595,0
|
|
20230801,123900,286339460,3595,3595,3595,3595,0
|
|
20230801,123800,286339460,3595,3600,3600,3595,129
|
|
20230801,123700,285875700,3600,3600,3600,3600,1
|
|
20230801,123600,285872100,3595,3595,3595,3595,0
|
|
20230801,123500,285872100,3595,3595,3595,3595,1
|
|
20230801,123400,285868505,3600,3595,3600,3595,26
|
|
20230801,123300,285775020,3595,3595,3595,3595,0
|
|
20230801,123200,285775020,3595,3595,3595,3595,0
|
|
20230801,123100,285775020,3595,3595,3595,3595,22
|
|
20230801,123000,285695930,3595,3595,3595,3595,0
|
|
20230801,122900,285695930,3595,3595,3595,3595,0
|
|
20230801,122800,285695930,3595,3595,3595,3595,9
|
|
20230801,122700,285663575,3595,3595,3595,3595,160
|
|
20230801,122600,285088375,3590,3590,3590,3590,449
|
|
20230801,122500,283476465,3590,3590,3590,3590,0
|
|
20230801,122400,283476465,3590,3590,3590,3590,0
|
|
20230801,122300,283476465,3590,3590,3590,3590,0
|
|
20230801,122200,283476465,3590,3590,3590,3590,0
|
|
20230801,122100,283476465,3590,3590,3590,3590,383
|
|
20230801,122000,282101495,3590,3590,3590,3590,0
|
|
20230801,121900,282101495,3590,3585,3590,3585,49
|
|
20230801,121800,281925690,3585,3585,3585,3585,0
|
|
20230801,121700,281925690,3585,3585,3585,3585,0
|
|
20230801,121600,281925690,3585,3585,3585,3585,0
|
|
20230801,121500,281925690,3585,3585,3585,3585,0
|
|
20230801,121400,281925690,3585,3585,3585,3585,3
|
|
20230801,121300,281914935,3590,3590,3590,3590,0
|
|
20230801,121200,281914935,3590,3590,3590,3590,0
|
|
20230801,121100,281914935,3590,3590,3590,3590,0
|
|
20230801,121000,281914935,3590,3590,3590,3590,0
|
|
20230801,120900,281914935,3590,3590,3590,3590,0
|
|
20230801,120800,281914935,3590,3590,3590,3590,0
|
|
20230801,120700,281914935,3590,3590,3590,3590,0
|
|
20230801,120600,281914935,3590,3590,3590,3590,0
|
|
20230801,120500,281914935,3590,3590,3590,3590,0
|
|
20230801,120400,281914935,3590,3590,3590,3590,0
|
|
20230801,120300,281914935,3590,3590,3590,3590,0
|
|
20230801,120200,281914935,3590,3590,3590,3590,0
|
|
20230801,120100,281914935,3590,3590,3590,3590,0
|
|
20230801,120000,281914935,3590,3590,3590,3590,0
|
|
20230801,115900,281914935,3590,3590,3590,3590,1
|
|
20230801,115800,281911345,3580,3580,3580,3580,0
|
|
20230801,115700,281911345,3580,3585,3585,3580,200
|
|
20230801,115600,281194950,3595,3595,3595,3595,0
|
|
20230801,115500,281194950,3595,3595,3595,3595,0
|
|
20230801,115400,281194950,3595,3595,3595,3595,0
|
|
20230801,115300,281194950,3595,3595,3595,3595,0
|
|
20230801,115200,281194950,3595,3595,3595,3595,0
|
|
20230801,115100,281194950,3595,3595,3595,3595,0
|
|
20230801,115000,281194950,3595,3595,3595,3595,0
|
|
20230801,114900,281194950,3595,3595,3595,3595,0
|
|
20230801,114800,281194950,3595,3595,3595,3595,0
|
|
20230801,114700,281194950,3595,3595,3595,3595,1
|
|
20230801,114600,281191355,3575,3575,3575,3575,400
|
|
20230801,114500,279761355,3575,3575,3575,3575,0
|
|
20230801,114400,279761355,3575,3575,3575,3575,300
|
|
20230801,114300,278688855,3595,3595,3595,3595,0
|
|
20230801,114200,278688855,3595,3595,3595,3595,9
|
|
20230801,114100,278656500,3600,3600,3600,3600,0
|
|
20230801,114000,278656500,3600,3600,3600,3600,3
|
|
20230801,113900,278645700,3600,3600,3600,3600,10
|
|
20230801,113800,278609700,3600,3600,3600,3600,0
|
|
20230801,113700,278609700,3600,3600,3600,3600,0
|
|
20230801,113600,278609700,3600,3600,3600,3600,5
|
|
20230801,113500,278591700,3575,3575,3575,3575,0
|
|
20230801,113400,278591700,3575,3575,3575,3575,201
|
|
20230801,113300,277873125,3600,3600,3600,3600,0
|
|
20230801,113200,277873125,3600,3600,3600,3600,0
|
|
20230801,113100,277873125,3600,3600,3600,3600,0
|
|
20230801,113000,277873125,3600,3600,3600,3600,0
|
|
20230801,112900,277873125,3600,3600,3600,3600,10
|
|
20230801,112800,277837125,3600,3600,3600,3600,0
|
|
20230801,112700,277837125,3600,3600,3600,3600,0
|
|
20230801,112600,277837125,3600,3600,3600,3600,10
|
|
20230801,112500,277801125,3600,3600,3600,3600,0
|
|
20230801,112400,277801125,3600,3600,3600,3600,0
|
|
20230801,112300,277801125,3600,3600,3600,3600,0
|
|
20230801,112200,277801125,3600,3600,3600,3600,0
|
|
20230801,112100,277801125,3600,3600,3600,3600,0
|
|
20230801,112000,277801125,3600,3600,3600,3600,1
|
|
20230801,111900,277797525,3600,3600,3600,3600,0
|
|
20230801,111800,277797525,3600,3600,3600,3600,0
|
|
20230801,111700,277797525,3600,3595,3600,3575,3567
|
|
20230801,111600,265044215,3575,3575,3575,3575,0
|
|
20230801,111500,265044215,3575,3585,3585,3575,1500
|
|
20230801,111400,259678200,3590,3590,3590,3590,0
|
|
20230801,111300,259678200,3590,3590,3590,3590,16
|
|
20230801,111200,259620760,3590,3590,3590,3590,0
|
|
20230801,111100,259620760,3590,3590,3590,3590,0
|
|
20230801,111000,259620760,3590,3590,3590,3590,0
|
|
20230801,110900,259620760,3590,3590,3590,3590,0
|
|
20230801,110800,259620760,3590,3590,3590,3590,0
|
|
20230801,110700,259620760,3590,3590,3590,3590,0
|
|
20230801,110600,259620760,3590,3590,3590,3590,5084
|
|
20230801,110500,241369200,3590,3590,3590,3590,0
|
|
20230801,110400,241369200,3590,3590,3590,3590,5
|
|
20230801,110300,241351250,3585,3585,3585,3585,0
|
|
20230801,110200,241351250,3585,3585,3585,3585,0
|
|
20230801,110100,241351250,3585,3585,3585,3585,50
|
|
20230801,110000,241172000,3585,3585,3585,3585,50
|
|
20230801,105900,240992750,3590,3590,3590,3590,0
|
|
20230801,105800,240992750,3590,3590,3590,3590,0
|
|
20230801,105700,240992750,3590,3590,3590,3590,0
|
|
20230801,105600,240992750,3590,3575,3590,3565,434
|
|
20230801,105500,239443860,3585,3585,3585,3585,61
|
|
20230801,105400,239225175,3580,3580,3580,3580,15
|
|
20230801,105300,239171475,3590,3590,3590,3590,0
|
|
20230801,105200,239171475,3590,3590,3590,3590,0
|
|
20230801,105100,239171475,3590,3590,3590,3590,0
|
|
20230801,105000,239171475,3590,3590,3590,3590,12
|
|
20230801,104900,239128395,3590,3590,3590,3590,0
|
|
20230801,104800,239128395,3590,3590,3590,3590,0
|
|
20230801,104700,239128395,3590,3590,3590,3590,0
|
|
20230801,104600,239128395,3590,3590,3590,3590,0
|
|
20230801,104500,239128395,3590,3590,3590,3590,0
|
|
20230801,104400,239128395,3590,3590,3590,3590,0
|
|
20230801,104300,239128395,3590,3590,3590,3590,0
|
|
20230801,104200,239128395,3590,3590,3590,3590,0
|
|
20230801,104100,239128395,3590,3590,3590,3590,0
|
|
20230801,104000,239128395,3590,3590,3590,3590,0
|
|
20230801,103900,239128395,3590,3590,3590,3590,0
|
|
20230801,103800,239128395,3590,3590,3590,3590,0
|
|
20230801,103700,239128395,3590,3590,3590,3590,0
|
|
20230801,103600,239128395,3590,3590,3590,3590,10
|
|
20230801,103500,239092495,3590,3590,3590,3590,0
|
|
20230801,103400,239092495,3590,3590,3590,3590,2
|
|
20230801,103300,239085315,3560,3560,3560,3560,0
|
|
20230801,103200,239085315,3560,3560,3560,3560,302
|
|
20230801,103100,238010195,3590,3590,3590,3590,0
|
|
20230801,103000,238010195,3590,3590,3590,3590,0
|
|
20230801,102900,238010195,3590,3590,3590,3590,50
|
|
20230801,102800,237830695,3590,3590,3590,3590,0
|
|
20230801,102700,237830695,3590,3590,3590,3590,1
|
|
20230801,102600,237827105,3590,3590,3590,3590,0
|
|
20230801,102500,237827105,3590,3590,3590,3590,0
|
|
20230801,102400,237827105,3590,3590,3590,3560,2299
|
|
20230801,102300,229625330,3590,3590,3590,3590,0
|
|
20230801,102200,229625330,3590,3590,3590,3590,1
|
|
20230801,102100,229621740,3570,3585,3585,3570,4046
|
|
20230801,102000,215137605,3585,3585,3585,3585,0
|
|
20230801,101900,215137605,3585,3585,3585,3585,47
|
|
20230801,101800,214969110,3570,3570,3570,3570,400
|
|
20230801,101700,213541110,3590,3595,3595,3565,396
|
|
20230801,101600,212129315,3565,3585,3585,3550,10001
|
|
20230801,101500,176528925,3605,3605,3605,3605,0
|
|
20230801,101400,176528925,3605,3605,3605,3605,1
|
|
20230801,101300,176525320,3585,3585,3585,3585,0
|
|
20230801,101200,176525320,3585,3585,3585,3585,100
|
|
20230801,101100,176166820,3610,3600,3610,3585,2501
|
|
20230801,101000,167188650,3610,3610,3610,3610,0
|
|
20230801,100900,167188650,3610,3610,3610,3610,0
|
|
20230801,100800,167188650,3610,3610,3610,3610,1
|
|
20230801,100700,167185040,3600,3600,3600,3600,0
|
|
20230801,100600,167185040,3600,3600,3600,3600,0
|
|
20230801,100500,167185040,3600,3600,3600,3600,0
|
|
20230801,100400,167185040,3600,3600,3600,3600,0
|
|
20230801,100300,167185040,3600,3600,3600,3600,263
|
|
20230801,100200,166238240,3595,3620,3620,3595,877
|
|
20230801,100100,163078520,3620,3620,3620,3620,4
|
|
20230801,100000,163064040,3605,3605,3605,3605,102
|
|
20230801,095900,162696330,3620,3620,3620,3620,74
|
|
20230801,095800,162428450,3620,3620,3620,3620,1
|
|
20230801,095700,162424830,3605,3605,3605,3605,0
|
|
20230801,095600,162424830,3605,3605,3605,3605,1
|
|
20230801,095500,162421225,3620,3620,3620,3620,0
|
|
20230801,095400,162421225,3620,3620,3620,3620,0
|
|
20230801,095300,162421225,3620,3620,3620,3620,0
|
|
20230801,095200,162421225,3620,3620,3620,3620,0
|
|
20230801,095100,162421225,3620,3620,3620,3620,0
|
|
20230801,095000,162421225,3620,3620,3620,3620,10
|
|
20230801,094900,162385025,3620,3610,3620,3610,1001
|
|
20230801,094800,158771405,3600,3605,3605,3600,1150
|
|
20230801,094700,154630340,3610,3610,3610,3610,739
|
|
20230801,094600,151962550,3625,3625,3625,3625,1
|
|
20230801,094500,151958925,3615,3615,3615,3615,172
|
|
20230801,094400,151337145,3615,3615,3615,3615,653
|
|
20230801,094300,148976550,3615,3615,3615,3615,1
|
|
20230801,094200,148972935,3595,3595,3595,3595,10
|
|
20230801,094100,148936985,3595,3595,3595,3595,910
|
|
20230801,094000,145665535,3615,3615,3615,3615,10
|
|
20230801,093900,145629385,3615,3625,3625,3580,20053
|
|
20230801,093800,73528930,3625,3630,3630,3625,433
|
|
20230801,093700,71959260,3625,3595,3625,3595,12160
|
|
20230801,093600,28031950,3595,3595,3595,3595,0
|
|
20230801,093500,28031950,3595,3595,3595,3595,1
|
|
20230801,093400,28028355,3590,3590,3590,3590,89
|
|
20230801,093300,27708845,3595,3595,3595,3595,85
|
|
20230801,093200,27403270,3595,3595,3595,3595,10
|
|
20230801,093100,27367320,3595,3590,3595,3590,32
|
|
20230801,093000,27252435,3590,3590,3590,3590,126
|
|
20230801,092900,26800095,3590,3590,3590,3590,66
|
|
20230801,092800,26563155,3595,3595,3595,3595,0
|
|
20230801,092700,26563155,3595,3595,3595,3595,50
|
|
20230801,092600,26383405,3595,3595,3595,3595,0
|
|
20230801,092500,26383405,3595,3595,3595,3595,0
|
|
20230801,092400,26383405,3595,3595,3595,3595,0
|
|
20230801,092300,26383405,3595,3595,3595,3595,2
|
|
20230801,092200,26376215,3595,3595,3595,3595,1
|
|
20230801,092100,26372620,3595,3595,3595,3595,1
|
|
20230801,092000,26369025,3580,3580,3580,3580,110
|
|
20230801,091900,25975225,3600,3600,3600,3600,1
|
|
20230801,091800,25971625,3580,3580,3580,3580,2420
|
|
20230801,091700,17308025,3605,3590,3605,3580,734
|
|
20230801,091600,14678855,3605,3605,3605,3605,0
|
|
20230801,091500,14678855,3605,3605,3605,3605,0
|
|
20230801,091400,14678855,3605,3605,3605,3605,0
|
|
20230801,091300,14678855,3605,3605,3605,3605,45
|
|
20230801,091200,14516630,3605,3605,3605,3605,0
|
|
20230801,091100,14516630,3605,3605,3605,3605,1
|
|
20230801,091000,14513025,3595,3595,3595,3595,10
|
|
20230801,090900,14477075,3600,3600,3600,3600,0
|
|
20230801,090800,14477075,3600,3600,3600,3600,401
|
|
20230801,090700,13033475,3625,3625,3625,3625,0
|
|
20230801,090600,13033475,3625,3625,3625,3625,35
|
|
20230801,090500,12906600,3630,3625,3630,3625,40
|
|
20230801,090400,12761450,3625,3600,3625,3600,12
|
|
20230801,090300,12718200,3600,3630,3630,3600,265
|
|
20230801,090200,11759650,3635,3635,3635,3635,0
|
|
20230801,090100,11759650,3635,3590,3640,3590,877
|
|
20230801,090000,8610100,3590,3565,3590,3565,2415
|