646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,194300,347808350,8710,8710,8710,8710,309
|
|
20230801,194200,347808350,8710,8710,8710,8710,0
|
|
20230801,194100,347808350,8710,8710,8710,8710,0
|
|
20230801,194000,347808350,8710,8710,8710,8710,0
|
|
20230801,193900,347808350,8710,8710,8710,8710,0
|
|
20230801,193800,347808350,8710,8710,8710,8710,0
|
|
20230801,193700,347808350,8710,8710,8710,8710,0
|
|
20230801,193600,347808350,8710,8710,8710,8710,0
|
|
20230801,193500,347808350,8710,8710,8710,8710,0
|
|
20230801,193400,347808350,8710,8710,8710,8710,0
|
|
20230801,193300,347808350,8710,8710,8710,8710,0
|
|
20230801,193200,347808350,8710,8710,8710,8710,0
|
|
20230801,193100,347808350,8710,8710,8710,8710,0
|
|
20230801,193000,347808350,8710,8710,8710,8710,0
|
|
20230801,192900,347808350,8710,8710,8710,8710,0
|
|
20230801,192800,347808350,8710,8710,8710,8710,0
|
|
20230801,192700,347808350,8710,8710,8710,8710,0
|
|
20230801,192600,347808350,8710,8710,8710,8710,0
|
|
20230801,192500,347808350,8710,8710,8710,8710,0
|
|
20230801,192400,347808350,8710,8710,8710,8710,0
|
|
20230801,192300,347808350,8710,8710,8710,8710,0
|
|
20230801,192200,347808350,8710,8710,8710,8710,0
|
|
20230801,192100,347808350,8710,8710,8710,8710,0
|
|
20230801,192000,347808350,8710,8710,8710,8710,0
|
|
20230801,191900,347808350,8710,8710,8710,8710,0
|
|
20230801,191800,347808350,8710,8710,8710,8710,0
|
|
20230801,191700,347808350,8710,8710,8710,8710,0
|
|
20230801,191600,347808350,8710,8710,8710,8710,0
|
|
20230801,191500,347808350,8710,8710,8710,8710,0
|
|
20230801,191400,347808350,8710,8710,8710,8710,0
|
|
20230801,191300,347808350,8710,8710,8710,8710,309
|
|
20230801,191200,347808350,8710,8710,8710,8710,0
|
|
20230801,191100,347808350,8710,8710,8710,8710,0
|
|
20230801,191000,347808350,8710,8710,8710,8710,0
|
|
20230801,190900,347808350,8710,8710,8710,8710,0
|
|
20230801,190800,347808350,8710,8710,8710,8710,0
|
|
20230801,190700,347808350,8710,8710,8710,8710,0
|
|
20230801,190600,347808350,8710,8710,8710,8710,0
|
|
20230801,190500,347808350,8710,8710,8710,8710,0
|
|
20230801,190400,347808350,8710,8710,8710,8710,0
|
|
20230801,190300,347808350,8710,8710,8710,8710,0
|
|
20230801,190200,347808350,8710,8710,8710,8710,0
|
|
20230801,190100,347808350,8710,8710,8710,8710,0
|
|
20230801,190000,347808350,8710,8710,8710,8710,0
|
|
20230801,185900,347808350,8710,8710,8710,8710,0
|
|
20230801,185800,347808350,8710,8710,8710,8710,0
|
|
20230801,185700,347808350,8710,8710,8710,8710,0
|
|
20230801,185600,347808350,8710,8710,8710,8710,0
|
|
20230801,185500,347808350,8710,8710,8710,8710,0
|
|
20230801,185400,347808350,8710,8710,8710,8710,0
|
|
20230801,185300,347808350,8710,8710,8710,8710,0
|
|
20230801,185200,347808350,8710,8710,8710,8710,0
|
|
20230801,185100,347808350,8710,8710,8710,8710,0
|
|
20230801,185000,347808350,8710,8710,8710,8710,0
|
|
20230801,184900,347808350,8710,8710,8710,8710,0
|
|
20230801,184800,347808350,8710,8710,8710,8710,0
|
|
20230801,184700,347808350,8710,8710,8710,8710,0
|
|
20230801,184600,347808350,8710,8710,8710,8710,0
|
|
20230801,184500,347808350,8710,8710,8710,8710,0
|
|
20230801,184400,347808350,8710,8710,8710,8710,0
|
|
20230801,184300,347808350,8710,8710,8710,8710,309
|
|
20230801,184200,347808350,8710,8710,8710,8710,0
|
|
20230801,184100,347808350,8710,8710,8710,8710,0
|
|
20230801,184000,347808350,8710,8710,8710,8710,0
|
|
20230801,183900,347808350,8710,8710,8710,8710,0
|
|
20230801,183800,347808350,8710,8710,8710,8710,0
|
|
20230801,183700,347808350,8710,8710,8710,8710,0
|
|
20230801,183600,347808350,8710,8710,8710,8710,0
|
|
20230801,183500,347808350,8710,8710,8710,8710,0
|
|
20230801,183400,347808350,8710,8710,8710,8710,0
|
|
20230801,183300,347808350,8710,8710,8710,8710,0
|
|
20230801,183200,347808350,8710,8710,8710,8710,0
|
|
20230801,183100,347808350,8710,8710,8710,8710,0
|
|
20230801,183000,347808350,8710,8710,8710,8710,0
|
|
20230801,182900,347808350,8710,8710,8710,8710,0
|
|
20230801,182800,347808350,8710,8710,8710,8710,0
|
|
20230801,182700,347808350,8710,8710,8710,8710,0
|
|
20230801,182600,347808350,8710,8710,8710,8710,0
|
|
20230801,182500,347808350,8710,8710,8710,8710,0
|
|
20230801,182400,347808350,8710,8710,8710,8710,0
|
|
20230801,182300,347808350,8710,8710,8710,8710,0
|
|
20230801,182200,347808350,8710,8710,8710,8710,0
|
|
20230801,182100,347808350,8710,8710,8710,8710,0
|
|
20230801,182000,347808350,8710,8710,8710,8710,0
|
|
20230801,181900,347808350,8710,8710,8710,8710,0
|
|
20230801,181800,347808350,8710,8710,8710,8710,0
|
|
20230801,181700,347808350,8710,8710,8710,8710,0
|
|
20230801,181600,347808350,8710,8710,8710,8710,0
|
|
20230801,181500,347808350,8710,8710,8710,8710,0
|
|
20230801,181400,347808350,8710,8710,8710,8710,0
|
|
20230801,181300,347808350,8710,8710,8710,8710,309
|
|
20230801,181200,347808350,8710,8710,8710,8710,0
|
|
20230801,181100,347808350,8710,8710,8710,8710,0
|
|
20230801,181000,347808350,8710,8710,8710,8710,0
|
|
20230801,180900,347808350,8710,8710,8710,8710,0
|
|
20230801,180800,347808350,8710,8710,8710,8710,0
|
|
20230801,180700,347808350,8710,8710,8710,8710,0
|
|
20230801,180600,347808350,8710,8710,8710,8710,0
|
|
20230801,180500,347808350,8710,8710,8710,8710,0
|
|
20230801,180400,347808350,8710,8710,8710,8710,0
|
|
20230801,180300,347808350,8710,8710,8710,8710,0
|
|
20230801,180200,347808350,8710,8710,8710,8710,0
|
|
20230801,180100,347808350,8710,8710,8710,8710,0
|
|
20230801,180000,347808350,8710,8710,8710,8710,0
|
|
20230801,175900,347808350,8710,8710,8710,8710,0
|
|
20230801,175800,347808350,8710,8710,8710,8710,0
|
|
20230801,175700,347808350,8710,8710,8710,8710,0
|
|
20230801,175600,347808350,8710,8710,8710,8710,0
|
|
20230801,175500,347808350,8710,8710,8710,8710,0
|
|
20230801,175400,347808350,8710,8710,8710,8710,0
|
|
20230801,175300,347808350,8710,8710,8710,8710,0
|
|
20230801,175200,347808350,8710,8710,8710,8710,0
|
|
20230801,175100,347808350,8710,8710,8710,8710,0
|
|
20230801,175000,347808350,8710,8710,8710,8710,0
|
|
20230801,174900,347808350,8710,8710,8710,8710,0
|
|
20230801,174800,347808350,8710,8710,8710,8710,0
|
|
20230801,174700,347808350,8710,8710,8710,8710,0
|
|
20230801,174600,347808350,8710,8710,8710,8710,0
|
|
20230801,174500,347808350,8710,8710,8710,8710,0
|
|
20230801,174400,347808350,8710,8710,8710,8710,0
|
|
20230801,174300,347808350,8710,8710,8710,8710,309
|
|
20230801,174200,347808350,8710,8710,8710,8710,0
|
|
20230801,174100,347808350,8710,8710,8710,8710,0
|
|
20230801,174000,347808350,8710,8710,8710,8710,0
|
|
20230801,173900,347808350,8710,8710,8710,8710,0
|
|
20230801,173800,347808350,8710,8710,8710,8710,0
|
|
20230801,173700,347808350,8710,8710,8710,8710,0
|
|
20230801,173600,347808350,8710,8710,8710,8710,0
|
|
20230801,173500,347808350,8710,8710,8710,8710,0
|
|
20230801,173400,347808350,8710,8710,8710,8710,0
|
|
20230801,173300,347808350,8710,8710,8710,8710,0
|
|
20230801,173200,347808350,8710,8710,8710,8710,0
|
|
20230801,173100,347808350,8710,8710,8710,8710,0
|
|
20230801,173000,347808350,8710,8710,8710,8710,0
|
|
20230801,172900,347808350,8710,8710,8710,8710,0
|
|
20230801,172800,347808350,8710,8710,8710,8710,0
|
|
20230801,172700,347808350,8710,8710,8710,8710,0
|
|
20230801,172600,347808350,8710,8710,8710,8710,0
|
|
20230801,172500,347808350,8710,8710,8710,8710,0
|
|
20230801,172400,347808350,8710,8710,8710,8710,0
|
|
20230801,172300,347808350,8710,8710,8710,8710,0
|
|
20230801,172200,347808350,8710,8710,8710,8710,0
|
|
20230801,172100,347808350,8710,8710,8710,8710,0
|
|
20230801,172000,347808350,8710,8710,8710,8710,0
|
|
20230801,171900,347808350,8710,8710,8710,8710,0
|
|
20230801,171800,347808350,8710,8710,8710,8710,0
|
|
20230801,171700,347808350,8710,8710,8710,8710,0
|
|
20230801,171600,347808350,8710,8710,8710,8710,0
|
|
20230801,171500,347808350,8710,8710,8710,8710,0
|
|
20230801,171400,347808350,8710,8710,8710,8710,0
|
|
20230801,171300,347808350,8710,8710,8710,8710,309
|
|
20230801,171200,347808350,8710,8710,8710,8710,0
|
|
20230801,171100,347808350,8710,8710,8710,8710,0
|
|
20230801,171000,347808350,8710,8710,8710,8710,0
|
|
20230801,170900,347808350,8710,8710,8710,8710,0
|
|
20230801,170800,347808350,8710,8710,8710,8710,0
|
|
20230801,170700,347808350,8710,8710,8710,8710,0
|
|
20230801,170600,347808350,8710,8710,8710,8710,0
|
|
20230801,170500,347808350,8710,8710,8710,8710,0
|
|
20230801,170400,347808350,8710,8710,8710,8710,0
|
|
20230801,170300,347808350,8710,8710,8710,8710,0
|
|
20230801,170200,347808350,8710,8710,8710,8710,0
|
|
20230801,170100,347808350,8710,8710,8710,8710,0
|
|
20230801,170000,347808350,8710,8710,8710,8710,0
|
|
20230801,165900,347808350,8710,8710,8710,8710,0
|
|
20230801,165800,347808350,8710,8710,8710,8710,0
|
|
20230801,165700,347808350,8710,8710,8710,8710,0
|
|
20230801,165600,347808350,8710,8710,8710,8710,0
|
|
20230801,165500,347808350,8710,8710,8710,8710,0
|
|
20230801,165400,347808350,8710,8710,8710,8710,0
|
|
20230801,165300,347808350,8710,8710,8710,8710,0
|
|
20230801,165200,347808350,8710,8710,8710,8710,0
|
|
20230801,165100,347808350,8710,8710,8710,8710,0
|
|
20230801,165000,347808350,8710,8710,8710,8710,0
|
|
20230801,164900,347808350,8710,8710,8710,8710,0
|
|
20230801,164800,347808350,8710,8710,8710,8710,0
|
|
20230801,164700,347808350,8710,8710,8710,8710,0
|
|
20230801,164600,347808350,8710,8710,8710,8710,0
|
|
20230801,164500,347808350,8710,8710,8710,8710,0
|
|
20230801,164400,347808350,8710,8710,8710,8710,0
|
|
20230801,164300,347808350,8710,8710,8710,8710,309
|
|
20230801,164200,347808350,8710,8710,8710,8710,0
|
|
20230801,164100,347808350,8710,8710,8710,8710,0
|
|
20230801,164000,347808350,8710,8710,8710,8710,0
|
|
20230801,163900,347808350,8710,8710,8710,8710,0
|
|
20230801,163800,347808350,8710,8710,8710,8710,0
|
|
20230801,163700,347808350,8710,8710,8710,8710,0
|
|
20230801,163600,347808350,8710,8710,8710,8710,0
|
|
20230801,163500,347808350,8710,8710,8710,8710,0
|
|
20230801,163400,347808350,8710,8710,8710,8710,0
|
|
20230801,163300,347808350,8710,8710,8710,8710,0
|
|
20230801,163200,347808350,8710,8710,8710,8710,0
|
|
20230801,163100,347808350,8710,8710,8710,8710,0
|
|
20230801,163000,347808350,8710,8710,8710,8710,0
|
|
20230801,162900,347808350,8710,8710,8710,8710,0
|
|
20230801,162800,347808350,8710,8710,8710,8710,0
|
|
20230801,162700,347808350,8710,8710,8710,8710,0
|
|
20230801,162600,347808350,8710,8710,8710,8710,0
|
|
20230801,162500,347808350,8710,8710,8710,8710,0
|
|
20230801,162400,347808350,8710,8710,8710,8710,0
|
|
20230801,162300,347808350,8710,8710,8710,8710,0
|
|
20230801,162200,347808350,8710,8710,8710,8710,0
|
|
20230801,162100,347808350,8710,8710,8710,8710,0
|
|
20230801,162000,347808350,8710,8710,8710,8710,0
|
|
20230801,161900,347808350,8710,8710,8710,8710,0
|
|
20230801,161800,347808350,8710,8710,8710,8710,0
|
|
20230801,161700,347808350,8710,8710,8710,8710,0
|
|
20230801,161600,347808350,8710,8710,8710,8710,0
|
|
20230801,161500,347808350,8710,8710,8710,8710,0
|
|
20230801,161400,347808350,8710,8710,8710,8710,0
|
|
20230801,161300,347808350,8710,8710,8710,8710,309
|
|
20230801,161200,347808350,8710,8710,8710,8710,0
|
|
20230801,161100,347808350,8710,8710,8710,8710,0
|
|
20230801,161000,347808350,8710,8710,8710,8710,0
|
|
20230801,160900,347808350,8710,8710,8710,8710,0
|
|
20230801,160800,347808350,8710,8710,8710,8710,0
|
|
20230801,160700,347808350,8710,8710,8710,8710,0
|
|
20230801,160600,347808350,8710,8710,8710,8710,0
|
|
20230801,160500,347808350,8710,8710,8710,8710,0
|
|
20230801,160400,347808350,8710,8710,8710,8710,0
|
|
20230801,160300,347808350,8710,8710,8710,8710,0
|
|
20230801,160200,347808350,8710,8710,8710,8710,0
|
|
20230801,160100,347808350,8710,8710,8710,8710,0
|
|
20230801,160000,347808350,8710,8710,8710,8710,0
|
|
20230801,155900,347808350,8710,8710,8710,8710,0
|
|
20230801,155800,347808350,8710,8710,8710,8710,0
|
|
20230801,155700,347808350,8710,8710,8710,8710,0
|
|
20230801,155600,347808350,8710,8710,8710,8710,0
|
|
20230801,155500,347808350,8710,8710,8710,8710,0
|
|
20230801,155400,347808350,8710,8710,8710,8710,0
|
|
20230801,155300,347808350,8710,8710,8710,8710,0
|
|
20230801,155200,347808350,8710,8710,8710,8710,0
|
|
20230801,155100,347808350,8710,8710,8710,8710,0
|
|
20230801,155000,347808350,8710,8710,8710,8710,0
|
|
20230801,154900,347808350,8710,8710,8710,8710,0
|
|
20230801,154800,347808350,8710,8710,8710,8710,0
|
|
20230801,154700,347808350,8710,8710,8710,8710,0
|
|
20230801,154600,347808350,8710,8710,8710,8710,0
|
|
20230801,154500,347808350,8710,8710,8710,8710,0
|
|
20230801,154400,347808350,8710,8710,8710,8710,0
|
|
20230801,154300,347808350,8710,8710,8710,8710,309
|
|
20230801,154200,347808350,8710,8710,8710,8710,0
|
|
20230801,154100,347808350,8710,8710,8710,8710,0
|
|
20230801,154000,347808350,8710,8710,8710,8710,0
|
|
20230801,153900,347808350,8710,8710,8710,8710,0
|
|
20230801,153800,347808350,8710,8710,8710,8710,0
|
|
20230801,153700,347808350,8710,8710,8710,8710,0
|
|
20230801,153600,347808350,8710,8710,8710,8710,0
|
|
20230801,153500,347808350,8710,8710,8710,8710,0
|
|
20230801,153400,347808350,8710,8710,8710,8710,0
|
|
20230801,153300,347808350,8710,8710,8710,8710,0
|
|
20230801,153200,347808350,8710,8710,8710,8710,0
|
|
20230801,153100,347808350,8710,8710,8710,8710,0
|
|
20230801,153000,347808350,8710,8710,8710,8710,309
|
|
20230801,152900,345116960,8710,8710,8710,8710,0
|
|
20230801,152800,345116960,8710,8710,8710,8710,0
|
|
20230801,152700,345116960,8710,8710,8710,8710,0
|
|
20230801,152600,345116960,8710,8710,8710,8710,0
|
|
20230801,152500,345116960,8710,8710,8710,8710,0
|
|
20230801,152400,345116960,8710,8710,8710,8710,0
|
|
20230801,152300,345116960,8710,8710,8710,8710,0
|
|
20230801,152200,345116960,8710,8710,8710,8710,0
|
|
20230801,152100,345116960,8710,8710,8710,8710,0
|
|
20230801,152000,345116960,8710,8710,8710,8710,0
|
|
20230801,151900,345116960,8710,8720,8720,8710,446
|
|
20230801,151800,341232240,8710,8710,8710,8710,7
|
|
20230801,151700,341171270,8720,8720,8720,8720,100
|
|
20230801,151600,340299270,8720,8720,8720,8720,2
|
|
20230801,151500,340281830,8720,8720,8720,8720,0
|
|
20230801,151400,340281830,8720,8710,8720,8710,23
|
|
20230801,151300,340081300,8710,8710,8710,8710,25
|
|
20230801,151200,339863550,8720,8720,8720,8720,0
|
|
20230801,151100,339863550,8720,8720,8720,8720,30
|
|
20230801,151000,339601950,8720,8720,8720,8720,0
|
|
20230801,150900,339601950,8720,8720,8720,8720,0
|
|
20230801,150800,339601950,8720,8720,8720,8720,40
|
|
20230801,150700,339253150,8720,8720,8720,8720,0
|
|
20230801,150600,339253150,8720,8720,8720,8720,0
|
|
20230801,150500,339253150,8720,8720,8720,8720,0
|
|
20230801,150400,339253150,8720,8720,8720,8720,50
|
|
20230801,150300,338817150,8720,8720,8720,8720,130
|
|
20230801,150200,337683550,8720,8720,8720,8720,0
|
|
20230801,150100,337683550,8720,8720,8720,8720,0
|
|
20230801,150000,337683550,8720,8720,8720,8720,0
|
|
20230801,145900,337683550,8720,8720,8720,8720,2
|
|
20230801,145800,337666110,8720,8710,8720,8710,268
|
|
20230801,145700,335329250,8710,8710,8710,8710,0
|
|
20230801,145600,335329250,8710,8710,8710,8710,0
|
|
20230801,145500,335329250,8710,8710,8710,8710,0
|
|
20230801,145400,335329250,8710,8710,8710,8710,0
|
|
20230801,145300,335329250,8710,8710,8710,8710,0
|
|
20230801,145200,335329250,8710,8710,8710,8710,0
|
|
20230801,145100,335329250,8710,8710,8710,8710,0
|
|
20230801,145000,335329250,8710,8710,8710,8710,0
|
|
20230801,144900,335329250,8710,8710,8710,8710,0
|
|
20230801,144800,335329250,8710,8710,8710,8710,2
|
|
20230801,144700,335311830,8720,8720,8720,8720,0
|
|
20230801,144600,335311830,8720,8720,8720,8720,2
|
|
20230801,144500,335294390,8720,8720,8720,8720,0
|
|
20230801,144400,335294390,8720,8720,8720,8720,0
|
|
20230801,144300,335294390,8720,8720,8720,8720,0
|
|
20230801,144200,335294390,8720,8710,8720,8710,64
|
|
20230801,144100,334736490,8700,8710,8710,8680,2206
|
|
20230801,144000,315542290,8710,8710,8710,8710,0
|
|
20230801,143900,315542290,8710,8710,8710,8710,0
|
|
20230801,143800,315542290,8710,8710,8710,8710,62
|
|
20230801,143700,315002270,8710,8710,8710,8710,0
|
|
20230801,143600,315002270,8710,8710,8710,8710,0
|
|
20230801,143500,315002270,8710,8710,8710,8710,0
|
|
20230801,143400,315002270,8710,8720,8720,8710,129
|
|
20230801,143300,313877680,8720,8720,8720,8720,0
|
|
20230801,143200,313877680,8720,8720,8720,8720,10
|
|
20230801,143100,313790480,8700,8700,8700,8700,0
|
|
20230801,143000,313790480,8700,8700,8700,8700,100
|
|
20230801,142900,312920480,8700,8700,8700,8700,0
|
|
20230801,142800,312920480,8700,8720,8720,8700,183
|
|
20230801,142700,311327450,8710,8710,8710,8710,0
|
|
20230801,142600,311327450,8710,8710,8710,8710,551
|
|
20230801,142500,306528240,8700,8700,8700,8700,6
|
|
20230801,142400,306476040,8710,8710,8710,8710,30
|
|
20230801,142300,306214740,8710,8710,8710,8710,19
|
|
20230801,142200,306049250,8720,8720,8720,8720,0
|
|
20230801,142100,306049250,8720,8720,8720,8720,313
|
|
20230801,142000,303319890,8710,8710,8710,8710,1
|
|
20230801,141900,303311180,8700,8700,8700,8700,168
|
|
20230801,141800,301849580,8700,8680,8700,8680,687
|
|
20230801,141700,295876130,8690,8690,8690,8690,0
|
|
20230801,141600,295876130,8690,8690,8690,8690,0
|
|
20230801,141500,295876130,8690,8700,8700,8690,14
|
|
20230801,141400,295754350,8700,8700,8700,8700,0
|
|
20230801,141300,295754350,8700,8690,8700,8690,1171
|
|
20230801,141200,285567850,8690,8690,8690,8690,0
|
|
20230801,141100,285567850,8690,8690,8690,8690,0
|
|
20230801,141000,285567850,8690,8690,8690,8690,91
|
|
20230801,140900,284777060,8680,8680,8680,8680,133
|
|
20230801,140800,283622620,8700,8700,8700,8700,0
|
|
20230801,140700,283622620,8700,8700,8700,8700,0
|
|
20230801,140600,283622620,8700,8700,8700,8700,0
|
|
20230801,140500,283622620,8700,8700,8700,8700,1
|
|
20230801,140400,283613920,8690,8690,8690,8690,2
|
|
20230801,140300,283596540,8690,8680,8690,8680,141
|
|
20230801,140200,282371350,8670,8670,8670,8670,0
|
|
20230801,140100,282371350,8670,8670,8670,8670,0
|
|
20230801,140000,282371350,8670,8670,8670,8670,2
|
|
20230801,135900,282354010,8670,8670,8670,8670,1
|
|
20230801,135800,282345340,8670,8670,8670,8660,207
|
|
20230801,135700,280552500,8660,8660,8660,8660,0
|
|
20230801,135600,280552500,8660,8660,8660,8660,0
|
|
20230801,135500,280552500,8660,8660,8660,8660,0
|
|
20230801,135400,280552500,8660,8660,8660,8660,0
|
|
20230801,135300,280552500,8660,8660,8660,8660,30
|
|
20230801,135200,280292700,8670,8650,8670,8650,51
|
|
20230801,135100,279851530,8650,8650,8650,8650,0
|
|
20230801,135000,279851530,8650,8650,8650,8650,120
|
|
20230801,134900,278813530,8670,8670,8670,8670,1
|
|
20230801,134800,278804860,8670,8650,8670,8650,501
|
|
20230801,134700,274471190,8650,8650,8650,8650,19
|
|
20230801,134600,274306840,8650,8650,8650,8650,245
|
|
20230801,134500,272187590,8650,8660,8660,8650,1012
|
|
20230801,134400,263433770,8650,8650,8650,8650,0
|
|
20230801,134300,263433770,8650,8650,8650,8650,0
|
|
20230801,134200,263433770,8650,8630,8650,8630,969
|
|
20230801,134100,255051940,8650,8630,8650,8620,2128
|
|
20230801,134000,236669240,8650,8650,8650,8650,0
|
|
20230801,133900,236669240,8650,8650,8650,8650,0
|
|
20230801,133800,236669240,8650,8650,8650,8650,49
|
|
20230801,133700,236245390,8630,8630,8630,8630,0
|
|
20230801,133600,236245390,8630,8630,8630,8630,0
|
|
20230801,133500,236245390,8630,8630,8630,8630,0
|
|
20230801,133400,236245390,8630,8630,8630,8630,0
|
|
20230801,133300,236245390,8630,8630,8630,8630,0
|
|
20230801,133200,236245390,8630,8630,8630,8630,0
|
|
20230801,133100,236245390,8630,8630,8630,8630,0
|
|
20230801,133000,236245390,8630,8630,8630,8630,10
|
|
20230801,132900,236159090,8630,8630,8630,8630,1
|
|
20230801,132800,236150460,8630,8600,8630,8600,430
|
|
20230801,132700,232448940,8600,8600,8600,8600,0
|
|
20230801,132600,232448940,8600,8600,8600,8600,0
|
|
20230801,132500,232448940,8600,8600,8600,8600,50
|
|
20230801,132400,232018940,8610,8620,8620,8610,552
|
|
20230801,132300,227263760,8630,8650,8650,8630,1613
|
|
20230801,132200,213313650,8650,8650,8650,8650,0
|
|
20230801,132100,213313650,8650,8650,8650,8650,10
|
|
20230801,132000,213227150,8650,8650,8650,8650,48
|
|
20230801,131900,212811950,8650,8650,8650,8650,583
|
|
20230801,131800,207769000,8650,8650,8650,8650,0
|
|
20230801,131700,207769000,8650,8650,8650,8650,900
|
|
20230801,131600,199984000,8650,8650,8650,8650,0
|
|
20230801,131500,199984000,8650,8650,8650,8650,485
|
|
20230801,131400,195788750,8650,8650,8650,8650,0
|
|
20230801,131300,195788750,8650,8650,8650,8650,10
|
|
20230801,131200,195702250,8650,8650,8650,8650,17
|
|
20230801,131100,195555200,8650,8650,8650,8650,0
|
|
20230801,131000,195555200,8650,8650,8650,8650,27
|
|
20230801,130900,195321650,8660,8660,8660,8660,0
|
|
20230801,130800,195321650,8660,8660,8660,8660,30
|
|
20230801,130700,195061850,8670,8690,8690,8670,445
|
|
20230801,130600,191199410,8690,8690,8690,8690,0
|
|
20230801,130500,191199410,8690,8690,8690,8690,0
|
|
20230801,130400,191199410,8690,8690,8690,8690,0
|
|
20230801,130300,191199410,8690,8690,8690,8690,10
|
|
20230801,130200,191112510,8660,8660,8660,8660,15
|
|
20230801,130100,190982610,8690,8690,8690,8690,0
|
|
20230801,130000,190982610,8690,8690,8690,8690,0
|
|
20230801,125900,190982610,8690,8690,8690,8690,10
|
|
20230801,125800,190895710,8690,8690,8690,8690,10
|
|
20230801,125700,190808810,8690,8690,8690,8690,13
|
|
20230801,125600,190695840,8660,8660,8660,8660,28
|
|
20230801,125500,190453360,8660,8660,8660,8660,0
|
|
20230801,125400,190453360,8660,8660,8660,8660,0
|
|
20230801,125300,190453360,8660,8660,8660,8660,0
|
|
20230801,125200,190453360,8660,8660,8660,8660,0
|
|
20230801,125100,190453360,8660,8660,8660,8660,10
|
|
20230801,125000,190366760,8660,8650,8660,8640,1290
|
|
20230801,124900,179208230,8660,8660,8660,8660,0
|
|
20230801,124800,179208230,8660,8660,8660,8660,0
|
|
20230801,124700,179208230,8660,8660,8660,8660,0
|
|
20230801,124600,179208230,8660,8660,8660,8660,28
|
|
20230801,124500,178965750,8660,8660,8660,8660,50
|
|
20230801,124400,178532750,8650,8650,8650,8650,0
|
|
20230801,124300,178532750,8650,8660,8660,8650,2015
|
|
20230801,124200,161101000,8660,8660,8660,8660,0
|
|
20230801,124100,161101000,8660,8660,8660,8660,11
|
|
20230801,124000,161005740,8650,8650,8650,8650,0
|
|
20230801,123900,161005740,8650,8650,8650,8650,0
|
|
20230801,123800,161005740,8650,8650,8650,8650,0
|
|
20230801,123700,161005740,8650,8650,8650,8650,0
|
|
20230801,123600,161005740,8650,8680,8680,8650,179
|
|
20230801,123500,159455920,8680,8680,8680,8680,0
|
|
20230801,123400,159455920,8680,8680,8680,8680,12
|
|
20230801,123300,159351760,8680,8680,8680,8680,2
|
|
20230801,123200,159334400,8660,8660,8660,8660,1
|
|
20230801,123100,159325740,8660,8660,8660,8660,0
|
|
20230801,123000,159325740,8660,8660,8660,8660,0
|
|
20230801,122900,159325740,8660,8650,8660,8650,2
|
|
20230801,122800,159308430,8660,8660,8660,8660,0
|
|
20230801,122700,159308430,8660,8660,8660,8660,46
|
|
20230801,122600,158910070,8660,8660,8660,8660,0
|
|
20230801,122500,158910070,8660,8660,8660,8660,1
|
|
20230801,122400,158901410,8660,8660,8660,8660,0
|
|
20230801,122300,158901410,8660,8660,8660,8660,0
|
|
20230801,122200,158901410,8660,8660,8660,8660,20
|
|
20230801,122100,158728210,8660,8660,8660,8660,0
|
|
20230801,122000,158728210,8660,8660,8660,8660,1
|
|
20230801,121900,158719550,8690,8690,8690,8690,63
|
|
20230801,121800,158172080,8690,8690,8690,8690,0
|
|
20230801,121700,158172080,8690,8690,8690,8690,0
|
|
20230801,121600,158172080,8690,8690,8690,8690,0
|
|
20230801,121500,158172080,8690,8690,8690,8690,0
|
|
20230801,121400,158172080,8690,8690,8690,8690,40
|
|
20230801,121300,157824480,8650,8650,8650,8650,0
|
|
20230801,121200,157824480,8650,8650,8650,8650,0
|
|
20230801,121100,157824480,8650,8650,8650,8650,1
|
|
20230801,121000,157815830,8650,8650,8650,8650,16
|
|
20230801,120900,157677430,8650,8650,8650,8650,1
|
|
20230801,120800,157668780,8650,8650,8650,8650,0
|
|
20230801,120700,157668780,8650,8650,8650,8650,0
|
|
20230801,120600,157668780,8650,8650,8650,8650,0
|
|
20230801,120500,157668780,8650,8650,8650,8650,11
|
|
20230801,120400,157573630,8650,8690,8690,8650,2
|
|
20230801,120300,157556290,8690,8690,8690,8690,0
|
|
20230801,120200,157556290,8690,8690,8690,8690,0
|
|
20230801,120100,157556290,8690,8690,8690,8690,100
|
|
20230801,120000,156687290,8650,8650,8650,8650,0
|
|
20230801,115900,156687290,8650,8650,8650,8650,0
|
|
20230801,115800,156687290,8650,8650,8650,8650,51
|
|
20230801,115700,156246140,8650,8650,8650,8650,0
|
|
20230801,115600,156246140,8650,8650,8650,8650,4
|
|
20230801,115500,156211540,8650,8650,8650,8650,1
|
|
20230801,115400,156202890,8690,8680,8690,8680,4
|
|
20230801,115300,156168150,8650,8650,8650,8650,8
|
|
20230801,115200,156098950,8680,8680,8680,8680,52
|
|
20230801,115100,155647590,8640,8640,8640,8640,0
|
|
20230801,115000,155647590,8640,8640,8640,8640,1
|
|
20230801,114900,155638950,8640,8640,8640,8640,5
|
|
20230801,114800,155595750,8640,8640,8640,8640,0
|
|
20230801,114700,155595750,8640,8640,8640,8640,2
|
|
20230801,114600,155578470,8640,8640,8640,8640,5
|
|
20230801,114500,155535270,8640,8640,8640,8640,1
|
|
20230801,114400,155526630,8680,8680,8680,8680,17
|
|
20230801,114300,155379070,8680,8680,8680,8680,18
|
|
20230801,114200,155222830,8680,8680,8680,8680,11
|
|
20230801,114100,155127350,8640,8640,8640,8640,0
|
|
20230801,114000,155127350,8640,8640,8640,8640,0
|
|
20230801,113900,155127350,8640,8640,8640,8640,0
|
|
20230801,113800,155127350,8640,8640,8640,8640,0
|
|
20230801,113700,155127350,8640,8640,8640,8640,0
|
|
20230801,113600,155127350,8640,8640,8640,8640,68
|
|
20230801,113500,154539830,8620,8620,8620,8620,0
|
|
20230801,113400,154539830,8620,8620,8620,8620,0
|
|
20230801,113300,154539830,8620,8620,8620,8620,11
|
|
20230801,113200,154445010,8620,8620,8620,8620,19
|
|
20230801,113100,154281230,8620,8620,8620,8620,311
|
|
20230801,113000,151600410,8630,8630,8630,8630,0
|
|
20230801,112900,151600410,8630,8630,8630,8630,46
|
|
20230801,112800,151203430,8630,8630,8630,8630,154
|
|
20230801,112700,149874410,8620,8630,8630,8620,205
|
|
20230801,112600,148106630,8630,8630,8630,8630,1
|
|
20230801,112500,148098000,8630,8630,8630,8630,0
|
|
20230801,112400,148098000,8630,8630,8630,8630,98
|
|
20230801,112300,147252260,8630,8660,8660,8630,357
|
|
20230801,112200,144166640,8660,8660,8660,8660,0
|
|
20230801,112100,144166640,8660,8660,8660,8660,1
|
|
20230801,112000,144157980,8660,8660,8660,8660,0
|
|
20230801,111900,144157980,8660,8660,8660,8660,0
|
|
20230801,111800,144157980,8660,8660,8660,8660,0
|
|
20230801,111700,144157980,8660,8660,8660,8660,0
|
|
20230801,111600,144157980,8660,8660,8660,8660,4
|
|
20230801,111500,144123340,8640,8640,8640,8640,3
|
|
20230801,111400,144097420,8640,8650,8650,8640,309
|
|
20230801,111300,141426250,8660,8660,8660,8660,0
|
|
20230801,111200,141426250,8660,8660,8660,8660,50
|
|
20230801,111100,140993250,8660,8660,8660,8660,0
|
|
20230801,111000,140993250,8660,8660,8660,8660,0
|
|
20230801,110900,140993250,8660,8670,8670,8660,132
|
|
20230801,110800,139850010,8670,8670,8670,8670,50
|
|
20230801,110700,139416510,8670,8670,8670,8670,0
|
|
20230801,110600,139416510,8670,8670,8670,8670,2
|
|
20230801,110500,139399170,8660,8660,8660,8660,0
|
|
20230801,110400,139399170,8660,8660,8660,8660,73
|
|
20230801,110300,138766990,8660,8660,8660,8660,1
|
|
20230801,110200,138758330,8640,8650,8650,8640,102
|
|
20230801,110100,137876500,8650,8650,8650,8650,0
|
|
20230801,110000,137876500,8650,8650,8650,8650,15
|
|
20230801,105900,137746750,8650,8650,8650,8650,0
|
|
20230801,105800,137746750,8650,8650,8650,8650,0
|
|
20230801,105700,137746750,8650,8670,8670,8650,1100
|
|
20230801,105600,128230190,8660,8660,8660,8660,0
|
|
20230801,105500,128230190,8660,8660,8660,8660,0
|
|
20230801,105400,128230190,8660,8660,8660,8660,0
|
|
20230801,105300,128230190,8660,8660,8660,8660,0
|
|
20230801,105200,128230190,8660,8660,8660,8660,8
|
|
20230801,105100,128160910,8660,8660,8660,8660,0
|
|
20230801,105000,128160910,8660,8660,8660,8660,50
|
|
20230801,104900,127727910,8660,8670,8670,8660,41
|
|
20230801,104800,127372650,8700,8700,8700,8700,5
|
|
20230801,104700,127329150,8660,8660,8660,8660,47
|
|
20230801,104600,126922130,8660,8660,8660,8660,0
|
|
20230801,104500,126922130,8660,8660,8660,8660,0
|
|
20230801,104400,126922130,8660,8660,8660,8660,0
|
|
20230801,104300,126922130,8660,8660,8660,8660,10
|
|
20230801,104200,126835530,8670,8690,8690,8670,25
|
|
20230801,104100,126618740,8690,8690,8690,8690,18
|
|
20230801,104000,126462320,8660,8660,8660,8660,0
|
|
20230801,103900,126462320,8660,8670,8670,8660,132
|
|
20230801,103800,125318890,8690,8690,8690,8690,5
|
|
20230801,103700,125275440,8700,8700,8700,8700,0
|
|
20230801,103600,125275440,8700,8700,8700,8700,114
|
|
20230801,103500,124283640,8700,8700,8700,8700,0
|
|
20230801,103400,124283640,8700,8700,8700,8700,0
|
|
20230801,103300,124283640,8700,8700,8700,8700,100
|
|
20230801,103200,123413640,8700,8700,8700,8700,1
|
|
20230801,103100,123404940,8700,8700,8700,8700,0
|
|
20230801,103000,123404940,8700,8700,8700,8700,100
|
|
20230801,102900,122534940,8700,8700,8700,8700,71
|
|
20230801,102800,121917240,8700,8700,8700,8700,0
|
|
20230801,102700,121917240,8700,8700,8700,8700,0
|
|
20230801,102600,121917240,8700,8700,8700,8700,8
|
|
20230801,102500,121847640,8690,8690,8690,8690,0
|
|
20230801,102400,121847640,8690,8690,8690,8690,1
|
|
20230801,102300,121838950,8690,8700,8700,8690,116
|
|
20230801,102200,120830430,8700,8700,8700,8700,20
|
|
20230801,102100,120656430,8730,8730,8730,8730,1
|
|
20230801,102000,120647700,8730,8730,8730,8730,0
|
|
20230801,101900,120647700,8730,8730,8730,8730,0
|
|
20230801,101800,120647700,8730,8730,8730,8730,1
|
|
20230801,101700,120638970,8730,8730,8730,8730,0
|
|
20230801,101600,120638970,8730,8730,8730,8730,115
|
|
20230801,101500,119635020,8730,8730,8730,8730,0
|
|
20230801,101400,119635020,8730,8730,8730,8730,0
|
|
20230801,101300,119635020,8730,8730,8730,8730,4
|
|
20230801,101200,119600100,8730,8730,8730,8730,0
|
|
20230801,101100,119600100,8730,8670,8730,8670,1180
|
|
20230801,101000,109348210,8670,8670,8670,8670,0
|
|
20230801,100900,109348210,8670,8670,8670,8670,10
|
|
20230801,100800,109261510,8680,8680,8680,8680,0
|
|
20230801,100700,109261510,8680,8680,8680,8680,0
|
|
20230801,100600,109261510,8680,8680,8680,8680,0
|
|
20230801,100500,109261510,8680,8680,8680,8680,0
|
|
20230801,100400,109261510,8680,8680,8680,8680,0
|
|
20230801,100300,109261510,8680,8680,8680,8680,0
|
|
20230801,100200,109261510,8680,8680,8680,8680,12
|
|
20230801,100100,109157350,8660,8660,8660,8660,0
|
|
20230801,100000,109157350,8660,8660,8660,8660,0
|
|
20230801,095900,109157350,8660,8660,8660,8660,26
|
|
20230801,095800,108932190,8660,8660,8660,8660,1
|
|
20230801,095700,108923530,8680,8680,8680,8680,0
|
|
20230801,095600,108923530,8680,8680,8680,8680,0
|
|
20230801,095500,108923530,8680,8680,8680,8680,57
|
|
20230801,095400,108428770,8660,8660,8660,8660,200
|
|
20230801,095300,106696770,8680,8680,8680,8680,0
|
|
20230801,095200,106696770,8680,8680,8680,8680,0
|
|
20230801,095100,106696770,8680,8650,8680,8650,1057
|
|
20230801,095000,97553690,8660,8660,8660,8660,100
|
|
20230801,094900,96687690,8650,8670,8670,8650,318
|
|
20230801,094800,93933890,8680,8670,8680,8670,210
|
|
20230801,094700,92112190,8660,8660,8660,8660,456
|
|
20230801,094600,88163230,8660,8670,8670,8660,300
|
|
20230801,094500,85563530,8680,8690,8690,8680,240
|
|
20230801,094400,83480310,8710,8710,8710,8710,1
|
|
20230801,094300,83471600,8720,8720,8720,8720,0
|
|
20230801,094200,83471600,8720,8710,8720,8710,3
|
|
20230801,094100,83445460,8700,8700,8700,8700,1
|
|
20230801,094000,83436760,8700,8680,8700,8680,349
|
|
20230801,093900,80405180,8730,8730,8730,8730,0
|
|
20230801,093800,80405180,8730,8700,8730,8700,103
|
|
20230801,093700,79506290,8700,8690,8730,8690,19
|
|
20230801,093600,79340520,8690,8690,8690,8690,0
|
|
20230801,093500,79340520,8690,8650,8690,8650,1205
|
|
20230801,093400,68889350,8640,8650,8650,8640,587
|
|
20230801,093300,63812400,8650,8640,8650,8640,645
|
|
20230801,093200,58234300,8650,8650,8650,8650,0
|
|
20230801,093100,58234300,8650,8650,8650,8650,55
|
|
20230801,093000,57758550,8660,8670,8670,8660,17
|
|
20230801,092900,57611170,8680,8680,8680,8680,27
|
|
20230801,092800,57376810,8670,8720,8720,8670,1138
|
|
20230801,092700,47485750,8720,8720,8720,8720,1
|
|
20230801,092600,47477030,8730,8700,8730,8680,457
|
|
20230801,092500,43505500,8700,8680,8730,8680,313
|
|
20230801,092400,40778180,8650,8650,8650,8650,653
|
|
20230801,092300,35129730,8650,8650,8650,8650,248
|
|
20230801,092200,32984530,8650,8640,8650,8640,5
|
|
20230801,092100,32941300,8630,8630,8630,8630,135
|
|
20230801,092000,31776250,8630,8640,8640,8630,163
|
|
20230801,091900,30369260,8630,8630,8630,8630,0
|
|
20230801,091800,30369260,8630,8620,8630,8620,172
|
|
20230801,091700,28884920,8620,8620,8620,8620,10
|
|
20230801,091600,28798720,8620,8620,8620,8620,31
|
|
20230801,091500,28531500,8620,8630,8630,8620,46
|
|
20230801,091400,28134540,8630,8630,8630,8630,98
|
|
20230801,091300,27288800,8620,8620,8620,8620,110
|
|
20230801,091200,26340600,8630,8640,8640,8630,440
|
|
20230801,091100,22539100,8650,8650,8650,8650,105
|
|
20230801,091000,21630850,8670,8690,8690,8660,120
|
|
20230801,090900,20589550,8720,8690,8730,8690,73
|
|
20230801,090800,19954130,8740,8700,8750,8610,601
|
|
20230801,090700,14725070,8680,8630,8680,8630,310
|
|
20230801,090600,12047600,8630,8640,8640,8630,6
|
|
20230801,090500,11995810,8640,8630,8650,8630,778
|
|
20230801,090400,5281520,8560,8560,8560,8560,117
|
|
20230801,090300,4280000,8560,8560,8560,8560,0
|
|
20230801,090200,4280000,8560,8560,8560,8560,0
|
|
20230801,090100,4280000,8560,8560,8560,8560,276
|
|
20230801,090000,1917440,8560,8560,8560,8560,224
|