652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,194900,433523170,7700,7700,7700,7700,4666
|
|
20230801,194800,433523170,7700,7700,7700,7700,0
|
|
20230801,194700,433523170,7700,7700,7700,7700,0
|
|
20230801,194600,433523170,7700,7700,7700,7700,0
|
|
20230801,194500,433523170,7700,7700,7700,7700,0
|
|
20230801,194400,433523170,7700,7700,7700,7700,0
|
|
20230801,194300,433523170,7700,7700,7700,7700,0
|
|
20230801,194200,433523170,7700,7700,7700,7700,0
|
|
20230801,194100,433523170,7700,7700,7700,7700,0
|
|
20230801,194000,433523170,7700,7700,7700,7700,0
|
|
20230801,193900,433523170,7700,7700,7700,7700,0
|
|
20230801,193800,433523170,7700,7700,7700,7700,0
|
|
20230801,193700,433523170,7700,7700,7700,7700,0
|
|
20230801,193600,433523170,7700,7700,7700,7700,0
|
|
20230801,193500,433523170,7700,7700,7700,7700,0
|
|
20230801,193400,433523170,7700,7700,7700,7700,0
|
|
20230801,193300,433523170,7700,7700,7700,7700,0
|
|
20230801,193200,433523170,7700,7700,7700,7700,0
|
|
20230801,193100,433523170,7700,7700,7700,7700,0
|
|
20230801,193000,433523170,7700,7700,7700,7700,0
|
|
20230801,192900,433523170,7700,7700,7700,7700,0
|
|
20230801,192800,433523170,7700,7700,7700,7700,0
|
|
20230801,192700,433523170,7700,7700,7700,7700,0
|
|
20230801,192600,433523170,7700,7700,7700,7700,0
|
|
20230801,192500,433523170,7700,7700,7700,7700,0
|
|
20230801,192400,433523170,7700,7700,7700,7700,0
|
|
20230801,192300,433523170,7700,7700,7700,7700,0
|
|
20230801,192200,433523170,7700,7700,7700,7700,0
|
|
20230801,192100,433523170,7700,7700,7700,7700,0
|
|
20230801,192000,433523170,7700,7700,7700,7700,0
|
|
20230801,191900,433523170,7700,7700,7700,7700,4666
|
|
20230801,191800,433523170,7700,7700,7700,7700,0
|
|
20230801,191700,433523170,7700,7700,7700,7700,0
|
|
20230801,191600,433523170,7700,7700,7700,7700,0
|
|
20230801,191500,433523170,7700,7700,7700,7700,0
|
|
20230801,191400,433523170,7700,7700,7700,7700,0
|
|
20230801,191300,433523170,7700,7700,7700,7700,0
|
|
20230801,191200,433523170,7700,7700,7700,7700,0
|
|
20230801,191100,433523170,7700,7700,7700,7700,0
|
|
20230801,191000,433523170,7700,7700,7700,7700,0
|
|
20230801,190900,433523170,7700,7700,7700,7700,0
|
|
20230801,190800,433523170,7700,7700,7700,7700,0
|
|
20230801,190700,433523170,7700,7700,7700,7700,0
|
|
20230801,190600,433523170,7700,7700,7700,7700,0
|
|
20230801,190500,433523170,7700,7700,7700,7700,0
|
|
20230801,190400,433523170,7700,7700,7700,7700,0
|
|
20230801,190300,433523170,7700,7700,7700,7700,0
|
|
20230801,190200,433523170,7700,7700,7700,7700,0
|
|
20230801,190100,433523170,7700,7700,7700,7700,0
|
|
20230801,190000,433523170,7700,7700,7700,7700,0
|
|
20230801,185900,433523170,7700,7700,7700,7700,0
|
|
20230801,185800,433523170,7700,7700,7700,7700,0
|
|
20230801,185700,433523170,7700,7700,7700,7700,0
|
|
20230801,185600,433523170,7700,7700,7700,7700,0
|
|
20230801,185500,433523170,7700,7700,7700,7700,0
|
|
20230801,185400,433523170,7700,7700,7700,7700,0
|
|
20230801,185300,433523170,7700,7700,7700,7700,0
|
|
20230801,185200,433523170,7700,7700,7700,7700,0
|
|
20230801,185100,433523170,7700,7700,7700,7700,0
|
|
20230801,185000,433523170,7700,7700,7700,7700,0
|
|
20230801,184900,433523170,7700,7700,7700,7700,4666
|
|
20230801,184800,433523170,7700,7700,7700,7700,0
|
|
20230801,184700,433523170,7700,7700,7700,7700,0
|
|
20230801,184600,433523170,7700,7700,7700,7700,0
|
|
20230801,184500,433523170,7700,7700,7700,7700,0
|
|
20230801,184400,433523170,7700,7700,7700,7700,0
|
|
20230801,184300,433523170,7700,7700,7700,7700,0
|
|
20230801,184200,433523170,7700,7700,7700,7700,0
|
|
20230801,184100,433523170,7700,7700,7700,7700,0
|
|
20230801,184000,433523170,7700,7700,7700,7700,0
|
|
20230801,183900,433523170,7700,7700,7700,7700,0
|
|
20230801,183800,433523170,7700,7700,7700,7700,0
|
|
20230801,183700,433523170,7700,7700,7700,7700,0
|
|
20230801,183600,433523170,7700,7700,7700,7700,0
|
|
20230801,183500,433523170,7700,7700,7700,7700,0
|
|
20230801,183400,433523170,7700,7700,7700,7700,0
|
|
20230801,183300,433523170,7700,7700,7700,7700,0
|
|
20230801,183200,433523170,7700,7700,7700,7700,0
|
|
20230801,183100,433523170,7700,7700,7700,7700,0
|
|
20230801,183000,433523170,7700,7700,7700,7700,0
|
|
20230801,182900,433523170,7700,7700,7700,7700,0
|
|
20230801,182800,433523170,7700,7700,7700,7700,0
|
|
20230801,182700,433523170,7700,7700,7700,7700,0
|
|
20230801,182600,433523170,7700,7700,7700,7700,0
|
|
20230801,182500,433523170,7700,7700,7700,7700,0
|
|
20230801,182400,433523170,7700,7700,7700,7700,0
|
|
20230801,182300,433523170,7700,7700,7700,7700,0
|
|
20230801,182200,433523170,7700,7700,7700,7700,0
|
|
20230801,182100,433523170,7700,7700,7700,7700,0
|
|
20230801,182000,433523170,7700,7700,7700,7700,0
|
|
20230801,181900,433523170,7700,7700,7700,7700,4666
|
|
20230801,181800,433523170,7700,7700,7700,7700,0
|
|
20230801,181700,433523170,7700,7700,7700,7700,0
|
|
20230801,181600,433523170,7700,7700,7700,7700,0
|
|
20230801,181500,433523170,7700,7700,7700,7700,0
|
|
20230801,181400,433523170,7700,7700,7700,7700,0
|
|
20230801,181300,433523170,7700,7700,7700,7700,0
|
|
20230801,181200,433523170,7700,7700,7700,7700,0
|
|
20230801,181100,433523170,7700,7700,7700,7700,0
|
|
20230801,181000,433523170,7700,7700,7700,7700,0
|
|
20230801,180900,433523170,7700,7700,7700,7700,0
|
|
20230801,180800,433523170,7700,7700,7700,7700,0
|
|
20230801,180700,433523170,7700,7700,7700,7700,0
|
|
20230801,180600,433523170,7700,7700,7700,7700,0
|
|
20230801,180500,433523170,7700,7700,7700,7700,0
|
|
20230801,180400,433523170,7700,7700,7700,7700,0
|
|
20230801,180300,433523170,7700,7700,7700,7700,0
|
|
20230801,180200,433523170,7700,7700,7700,7700,0
|
|
20230801,180100,433523170,7700,7700,7700,7700,0
|
|
20230801,180000,433523170,7700,7700,7700,7700,0
|
|
20230801,175900,433523170,7700,7700,7700,7700,0
|
|
20230801,175800,433523170,7700,7700,7700,7700,0
|
|
20230801,175700,433523170,7700,7700,7700,7700,0
|
|
20230801,175600,433523170,7700,7700,7700,7700,0
|
|
20230801,175500,433523170,7700,7700,7700,7700,0
|
|
20230801,175400,433523170,7700,7700,7700,7700,0
|
|
20230801,175300,433523170,7700,7700,7700,7700,0
|
|
20230801,175200,433523170,7700,7700,7700,7700,0
|
|
20230801,175100,433523170,7700,7700,7700,7700,0
|
|
20230801,175000,433523170,7700,7700,7700,7700,0
|
|
20230801,174900,433523170,7700,7700,7700,7700,4666
|
|
20230801,174800,433523170,7700,7700,7700,7700,0
|
|
20230801,174700,433523170,7700,7700,7700,7700,0
|
|
20230801,174600,433523170,7700,7700,7700,7700,0
|
|
20230801,174500,433523170,7700,7700,7700,7700,0
|
|
20230801,174400,433523170,7700,7700,7700,7700,0
|
|
20230801,174300,433523170,7700,7700,7700,7700,0
|
|
20230801,174200,433523170,7700,7700,7700,7700,0
|
|
20230801,174100,433523170,7700,7700,7700,7700,0
|
|
20230801,174000,433523170,7700,7700,7700,7700,0
|
|
20230801,173900,433523170,7700,7700,7700,7700,0
|
|
20230801,173800,433523170,7700,7700,7700,7700,0
|
|
20230801,173700,433523170,7700,7700,7700,7700,0
|
|
20230801,173600,433523170,7700,7700,7700,7700,0
|
|
20230801,173500,433523170,7700,7700,7700,7700,0
|
|
20230801,173400,433523170,7700,7700,7700,7700,0
|
|
20230801,173300,433523170,7700,7700,7700,7700,0
|
|
20230801,173200,433523170,7700,7700,7700,7700,0
|
|
20230801,173100,433523170,7700,7700,7700,7700,0
|
|
20230801,173000,433523170,7700,7700,7700,7700,0
|
|
20230801,172900,433523170,7700,7700,7700,7700,0
|
|
20230801,172800,433523170,7700,7700,7700,7700,0
|
|
20230801,172700,433523170,7700,7700,7700,7700,0
|
|
20230801,172600,433523170,7700,7700,7700,7700,0
|
|
20230801,172500,433523170,7700,7700,7700,7700,0
|
|
20230801,172400,433523170,7700,7700,7700,7700,0
|
|
20230801,172300,433523170,7700,7700,7700,7700,0
|
|
20230801,172200,433523170,7700,7700,7700,7700,0
|
|
20230801,172100,433523170,7700,7700,7700,7700,0
|
|
20230801,172000,433523170,7700,7700,7700,7700,0
|
|
20230801,171900,433523170,7700,7700,7700,7700,4666
|
|
20230801,171800,433523170,7700,7700,7700,7700,0
|
|
20230801,171700,433523170,7700,7700,7700,7700,0
|
|
20230801,171600,433523170,7700,7700,7700,7700,0
|
|
20230801,171500,433523170,7700,7700,7700,7700,0
|
|
20230801,171400,433523170,7700,7700,7700,7700,0
|
|
20230801,171300,433523170,7700,7700,7700,7700,0
|
|
20230801,171200,433523170,7700,7700,7700,7700,0
|
|
20230801,171100,433523170,7700,7700,7700,7700,0
|
|
20230801,171000,433523170,7700,7700,7700,7700,0
|
|
20230801,170900,433523170,7700,7700,7700,7700,0
|
|
20230801,170800,433523170,7700,7700,7700,7700,0
|
|
20230801,170700,433523170,7700,7700,7700,7700,0
|
|
20230801,170600,433523170,7700,7700,7700,7700,0
|
|
20230801,170500,433523170,7700,7700,7700,7700,0
|
|
20230801,170400,433523170,7700,7700,7700,7700,0
|
|
20230801,170300,433523170,7700,7700,7700,7700,0
|
|
20230801,170200,433523170,7700,7700,7700,7700,0
|
|
20230801,170100,433523170,7700,7700,7700,7700,0
|
|
20230801,170000,433523170,7700,7700,7700,7700,0
|
|
20230801,165900,433523170,7700,7700,7700,7700,0
|
|
20230801,165800,433523170,7700,7700,7700,7700,0
|
|
20230801,165700,433523170,7700,7700,7700,7700,0
|
|
20230801,165600,433523170,7700,7700,7700,7700,0
|
|
20230801,165500,433523170,7700,7700,7700,7700,0
|
|
20230801,165400,433523170,7700,7700,7700,7700,0
|
|
20230801,165300,433523170,7700,7700,7700,7700,0
|
|
20230801,165200,433523170,7700,7700,7700,7700,0
|
|
20230801,165100,433523170,7700,7700,7700,7700,0
|
|
20230801,165000,433523170,7700,7700,7700,7700,0
|
|
20230801,164900,433523170,7700,7700,7700,7700,4666
|
|
20230801,164800,433523170,7700,7700,7700,7700,0
|
|
20230801,164700,433523170,7700,7700,7700,7700,0
|
|
20230801,164600,433523170,7700,7700,7700,7700,0
|
|
20230801,164500,433523170,7700,7700,7700,7700,0
|
|
20230801,164400,433523170,7700,7700,7700,7700,0
|
|
20230801,164300,433523170,7700,7700,7700,7700,0
|
|
20230801,164200,433523170,7700,7700,7700,7700,0
|
|
20230801,164100,433523170,7700,7700,7700,7700,0
|
|
20230801,164000,433523170,7700,7700,7700,7700,0
|
|
20230801,163900,433523170,7700,7700,7700,7700,0
|
|
20230801,163800,433523170,7700,7700,7700,7700,0
|
|
20230801,163700,433523170,7700,7700,7700,7700,0
|
|
20230801,163600,433523170,7700,7700,7700,7700,0
|
|
20230801,163500,433523170,7700,7700,7700,7700,0
|
|
20230801,163400,433523170,7700,7700,7700,7700,0
|
|
20230801,163300,433523170,7700,7700,7700,7700,0
|
|
20230801,163200,433523170,7700,7700,7700,7700,0
|
|
20230801,163100,433523170,7700,7700,7700,7700,0
|
|
20230801,163000,433523170,7700,7700,7700,7700,0
|
|
20230801,162900,433523170,7700,7700,7700,7700,0
|
|
20230801,162800,433523170,7700,7700,7700,7700,0
|
|
20230801,162700,433523170,7700,7700,7700,7700,0
|
|
20230801,162600,433523170,7700,7700,7700,7700,0
|
|
20230801,162500,433523170,7700,7700,7700,7700,0
|
|
20230801,162400,433523170,7700,7700,7700,7700,0
|
|
20230801,162300,433523170,7700,7700,7700,7700,0
|
|
20230801,162200,433523170,7700,7700,7700,7700,0
|
|
20230801,162100,433523170,7700,7700,7700,7700,0
|
|
20230801,162000,433523170,7700,7700,7700,7700,0
|
|
20230801,161900,433523170,7700,7700,7700,7700,4666
|
|
20230801,161800,433523170,7700,7700,7700,7700,0
|
|
20230801,161700,433523170,7700,7700,7700,7700,0
|
|
20230801,161600,433523170,7700,7700,7700,7700,0
|
|
20230801,161500,433523170,7700,7700,7700,7700,0
|
|
20230801,161400,433523170,7700,7700,7700,7700,0
|
|
20230801,161300,433523170,7700,7700,7700,7700,0
|
|
20230801,161200,433523170,7700,7700,7700,7700,0
|
|
20230801,161100,433523170,7700,7700,7700,7700,0
|
|
20230801,161000,433523170,7700,7700,7700,7700,0
|
|
20230801,160900,433523170,7700,7700,7700,7700,0
|
|
20230801,160800,433523170,7700,7700,7700,7700,0
|
|
20230801,160700,433523170,7700,7700,7700,7700,0
|
|
20230801,160600,433523170,7700,7700,7700,7700,0
|
|
20230801,160500,433523170,7700,7700,7700,7700,0
|
|
20230801,160400,433523170,7700,7700,7700,7700,0
|
|
20230801,160300,433523170,7700,7700,7700,7700,0
|
|
20230801,160200,433523170,7700,7700,7700,7700,0
|
|
20230801,160100,433523170,7700,7700,7700,7700,0
|
|
20230801,160000,433523170,7700,7700,7700,7700,0
|
|
20230801,155900,433523170,7700,7700,7700,7700,0
|
|
20230801,155800,433523170,7700,7700,7700,7700,0
|
|
20230801,155700,433523170,7700,7700,7700,7700,0
|
|
20230801,155600,433523170,7700,7700,7700,7700,0
|
|
20230801,155500,433523170,7700,7700,7700,7700,0
|
|
20230801,155400,433523170,7700,7700,7700,7700,0
|
|
20230801,155300,433523170,7700,7700,7700,7700,0
|
|
20230801,155200,433523170,7700,7700,7700,7700,0
|
|
20230801,155100,433523170,7700,7700,7700,7700,0
|
|
20230801,155000,433523170,7700,7700,7700,7700,0
|
|
20230801,154900,433523170,7700,7700,7700,7700,4666
|
|
20230801,154800,433523170,7700,7700,7700,7700,0
|
|
20230801,154700,433523170,7700,7700,7700,7700,0
|
|
20230801,154600,433523170,7700,7700,7700,7700,0
|
|
20230801,154500,433523170,7700,7700,7700,7700,0
|
|
20230801,154400,433523170,7700,7700,7700,7700,0
|
|
20230801,154300,433523170,7700,7700,7700,7700,0
|
|
20230801,154200,433523170,7700,7700,7700,7700,0
|
|
20230801,154100,433523170,7700,7700,7700,7700,0
|
|
20230801,154000,433523170,7700,7700,7700,7700,0
|
|
20230801,153900,433523170,7700,7700,7700,7700,0
|
|
20230801,153800,433523170,7700,7700,7700,7700,0
|
|
20230801,153700,433523170,7700,7700,7700,7700,0
|
|
20230801,153600,433523170,7700,7700,7700,7700,0
|
|
20230801,153500,433523170,7700,7700,7700,7700,0
|
|
20230801,153400,433523170,7700,7700,7700,7700,0
|
|
20230801,153300,433523170,7700,7700,7700,7700,0
|
|
20230801,153200,433523170,7700,7700,7700,7700,0
|
|
20230801,153100,433523170,7700,7700,7700,7700,0
|
|
20230801,153000,433523170,7700,7700,7700,7700,4666
|
|
20230801,152900,397594970,7700,7700,7700,7700,0
|
|
20230801,152800,397594970,7700,7700,7700,7700,0
|
|
20230801,152700,397594970,7700,7700,7700,7700,0
|
|
20230801,152600,397594970,7700,7700,7700,7700,0
|
|
20230801,152500,397594970,7700,7700,7700,7700,0
|
|
20230801,152400,397594970,7700,7700,7700,7700,0
|
|
20230801,152300,397594970,7700,7700,7700,7700,0
|
|
20230801,152200,397594970,7700,7700,7700,7700,0
|
|
20230801,152100,397594970,7700,7700,7700,7700,0
|
|
20230801,152000,397594970,7700,7700,7700,7700,0
|
|
20230801,151900,397594970,7700,7680,7700,7680,4000
|
|
20230801,151800,366827020,7680,7680,7680,7680,1
|
|
20230801,151700,366819340,7680,7680,7680,7680,0
|
|
20230801,151600,366819340,7680,7670,7680,7670,235
|
|
20230801,151500,365014560,7690,7690,7690,7690,0
|
|
20230801,151400,365014560,7690,7690,7690,7690,23
|
|
20230801,151300,364837690,7690,7690,7690,7690,1
|
|
20230801,151200,364830000,7690,7690,7690,7690,60
|
|
20230801,151100,364368600,7690,7690,7690,7690,44
|
|
20230801,151000,364030240,7690,7690,7690,7690,956
|
|
20230801,150900,356678600,7690,7650,7690,7650,1214
|
|
20230801,150800,347375110,7650,7650,7650,7650,0
|
|
20230801,150700,347375110,7650,7650,7650,7650,0
|
|
20230801,150600,347375110,7650,7650,7650,7650,1
|
|
20230801,150500,347367460,7570,7610,7610,7570,830
|
|
20230801,150400,341070540,7600,7630,7630,7600,600
|
|
20230801,150300,336504050,7630,7630,7630,7630,4
|
|
20230801,150200,336473530,7650,7650,7650,7650,0
|
|
20230801,150100,336473530,7650,7650,7650,7650,0
|
|
20230801,150000,336473530,7650,7630,7650,7630,5
|
|
20230801,145900,336435360,7630,7630,7630,7630,68
|
|
20230801,145800,335916520,7630,7630,7630,7630,28
|
|
20230801,145700,335702880,7630,7630,7630,7630,59
|
|
20230801,145600,335252710,7630,7630,7630,7630,307
|
|
20230801,145500,332910300,7650,7650,7650,7650,0
|
|
20230801,145400,332910300,7650,7650,7650,7650,16
|
|
20230801,145300,332787900,7650,7650,7650,7650,0
|
|
20230801,145200,332787900,7650,7650,7650,7650,0
|
|
20230801,145100,332787900,7650,7650,7650,7650,3
|
|
20230801,145000,332764950,7650,7650,7650,7650,3
|
|
20230801,144900,332742000,7650,7650,7650,7650,0
|
|
20230801,144800,332742000,7650,7650,7650,7650,0
|
|
20230801,144700,332742000,7650,7650,7650,7650,0
|
|
20230801,144600,332742000,7650,7650,7650,7650,0
|
|
20230801,144500,332742000,7650,7650,7650,7650,2
|
|
20230801,144400,332726700,7650,7650,7650,7650,407
|
|
20230801,144300,329613150,7650,7650,7650,7650,1
|
|
20230801,144200,329605500,7650,7650,7650,7650,15
|
|
20230801,144100,329490750,7640,7640,7640,7640,0
|
|
20230801,144000,329490750,7640,7640,7640,7640,253
|
|
20230801,143900,327557830,7640,7640,7640,7640,0
|
|
20230801,143800,327557830,7640,7640,7640,7640,0
|
|
20230801,143700,327557830,7640,7640,7640,7640,0
|
|
20230801,143600,327557830,7640,7640,7640,7640,248
|
|
20230801,143500,325663110,7640,7640,7640,7640,292
|
|
20230801,143400,323432230,7640,7640,7640,7640,0
|
|
20230801,143300,323432230,7640,7640,7640,7640,0
|
|
20230801,143200,323432230,7640,7640,7640,7640,0
|
|
20230801,143100,323432230,7640,7640,7640,7640,4
|
|
20230801,143000,323401670,7640,7640,7640,7640,0
|
|
20230801,142900,323401670,7640,7640,7640,7640,0
|
|
20230801,142800,323401670,7640,7640,7640,7640,0
|
|
20230801,142700,323401670,7640,7640,7640,7640,0
|
|
20230801,142600,323401670,7640,7640,7640,7640,203
|
|
20230801,142500,321850750,7640,7620,7640,7620,4
|
|
20230801,142400,321820250,7610,7610,7610,7610,0
|
|
20230801,142300,321820250,7610,7630,7630,7610,1000
|
|
20230801,142200,314207400,7640,7640,7640,7640,0
|
|
20230801,142100,314207400,7640,7640,7640,7640,500
|
|
20230801,142000,310387400,7660,7660,7660,7660,200
|
|
20230801,141900,308855400,7660,7660,7660,7660,0
|
|
20230801,141800,308855400,7660,7630,7660,7630,2001
|
|
20230801,141700,293533560,7630,7630,7630,7630,6
|
|
20230801,141600,293487780,7620,7620,7620,7620,1
|
|
20230801,141500,293480160,7620,7630,7630,7620,549
|
|
20230801,141400,289291780,7630,7630,7630,7630,7
|
|
20230801,141300,289238370,7630,7630,7630,7630,0
|
|
20230801,141200,289238370,7630,7630,7630,7630,0
|
|
20230801,141100,289238370,7630,7630,7630,7630,0
|
|
20230801,141000,289238370,7630,7630,7630,7630,0
|
|
20230801,140900,289238370,7630,7630,7630,7630,0
|
|
20230801,140800,289238370,7630,7630,7630,7630,0
|
|
20230801,140700,289238370,7630,7630,7630,7630,0
|
|
20230801,140600,289238370,7630,7630,7630,7630,70
|
|
20230801,140500,288704270,7630,7630,7630,7630,10
|
|
20230801,140400,288627970,7620,7620,7620,7620,3
|
|
20230801,140300,288605110,7620,7620,7620,7620,0
|
|
20230801,140200,288605110,7620,7620,7620,7620,0
|
|
20230801,140100,288605110,7620,7620,7620,7620,7
|
|
20230801,140000,288551770,7620,7620,7620,7620,0
|
|
20230801,135900,288551770,7620,7620,7620,7620,111
|
|
20230801,135800,287705950,7570,7570,7570,7570,100
|
|
20230801,135700,286948950,7570,7570,7570,7570,300
|
|
20230801,135600,284677950,7570,7570,7570,7570,0
|
|
20230801,135500,284677950,7570,7570,7570,7570,0
|
|
20230801,135400,284677950,7570,7570,7570,7570,0
|
|
20230801,135300,284677950,7570,7580,7580,7570,1695
|
|
20230801,135200,271845880,7580,7580,7580,7580,0
|
|
20230801,135100,271845880,7580,7580,7580,7580,0
|
|
20230801,135000,271845880,7580,7580,7580,7580,200
|
|
20230801,134900,270329880,7580,7580,7580,7580,2
|
|
20230801,134800,270314720,7590,7590,7590,7590,202
|
|
20230801,134700,268781540,7590,7590,7590,7590,0
|
|
20230801,134600,268781540,7590,7590,7590,7590,100
|
|
20230801,134500,268022540,7600,7600,7600,7600,632
|
|
20230801,134400,263219340,7600,7600,7600,7600,12
|
|
20230801,134300,263128140,7600,7610,7610,7600,594
|
|
20230801,134200,258609080,7610,7620,7620,7610,154
|
|
20230801,134100,257435720,7610,7610,7610,7610,0
|
|
20230801,134000,257435720,7610,7610,7610,7610,0
|
|
20230801,133900,257435720,7610,7610,7610,7610,800
|
|
20230801,133800,251347720,7620,7620,7620,7620,1
|
|
20230801,133700,251340100,7640,7640,7640,7640,100
|
|
20230801,133600,250576100,7640,7630,7640,7630,300
|
|
20230801,133500,248284390,7650,7650,7650,7650,0
|
|
20230801,133400,248284390,7650,7650,7650,7650,0
|
|
20230801,133300,248284390,7650,7650,7650,7650,0
|
|
20230801,133200,248284390,7650,7600,7650,7600,406
|
|
20230801,133100,245198520,7600,7600,7600,7600,0
|
|
20230801,133000,245198520,7600,7600,7600,7600,0
|
|
20230801,132900,245198520,7600,7600,7600,7600,0
|
|
20230801,132800,245198520,7600,7600,7600,7600,50
|
|
20230801,132700,244818520,7600,7600,7600,7600,0
|
|
20230801,132600,244818520,7600,7600,7600,7600,606
|
|
20230801,132500,240212920,7600,7630,7630,7600,1935
|
|
20230801,132400,225481870,7630,7640,7640,7630,513
|
|
20230801,132300,221565330,7640,7660,7660,7640,209
|
|
20230801,132200,219966620,7660,7660,7660,7660,284
|
|
20230801,132100,217791180,7650,7650,7650,7650,0
|
|
20230801,132000,217791180,7650,7650,7650,7650,0
|
|
20230801,131900,217791180,7650,7660,7670,7650,330
|
|
20230801,131800,215266100,7660,7670,7670,7660,11
|
|
20230801,131700,215181830,7650,7650,7650,7650,0
|
|
20230801,131600,215181830,7650,7650,7650,7650,0
|
|
20230801,131500,215181830,7650,7650,7650,7650,0
|
|
20230801,131400,215181830,7650,7650,7650,7650,0
|
|
20230801,131300,215181830,7650,7650,7650,7650,550
|
|
20230801,131200,210974330,7650,7650,7650,7650,1
|
|
20230801,131100,210966680,7650,7670,7670,7650,490
|
|
20230801,131000,207211640,7680,7680,7680,7680,41
|
|
20230801,130900,206896760,7680,7680,7680,7680,0
|
|
20230801,130800,206896760,7680,7680,7680,7680,0
|
|
20230801,130700,206896760,7680,7680,7680,7680,0
|
|
20230801,130600,206896760,7680,7680,7680,7680,64
|
|
20230801,130500,206405240,7680,7680,7680,7680,43
|
|
20230801,130400,206075000,7680,7680,7680,7680,0
|
|
20230801,130300,206075000,7680,7680,7680,7680,129
|
|
20230801,130200,205084280,7680,7680,7680,7680,500
|
|
20230801,130100,201244280,7720,7720,7720,7720,10
|
|
20230801,130000,201167080,7680,7690,7690,7680,434
|
|
20230801,125900,197830430,7740,7700,7740,7700,126
|
|
20230801,125800,196860190,7710,7720,7720,7710,43
|
|
20230801,125700,196528280,7750,7750,7750,7750,1
|
|
20230801,125600,196520530,7730,7730,7730,7730,0
|
|
20230801,125500,196520530,7730,7730,7730,7730,0
|
|
20230801,125400,196520530,7730,7730,7730,7730,10
|
|
20230801,125300,196443230,7750,7750,7750,7750,0
|
|
20230801,125200,196443230,7750,7750,7750,7750,100
|
|
20230801,125100,195668230,7750,7750,7750,7750,0
|
|
20230801,125000,195668230,7750,7750,7750,7750,3
|
|
20230801,124900,195644980,7750,7750,7750,7750,0
|
|
20230801,124800,195644980,7750,7750,7750,7750,30
|
|
20230801,124700,195412480,7750,7720,7750,7720,650
|
|
20230801,124600,190386440,7720,7720,7720,7720,130
|
|
20230801,124500,189382840,7730,7730,7730,7730,5
|
|
20230801,124400,189344190,7730,7730,7730,7730,5
|
|
20230801,124300,189305540,7710,7710,7710,7710,0
|
|
20230801,124200,189305540,7710,7730,7730,7710,17
|
|
20230801,124100,189174150,7700,7700,7700,7700,0
|
|
20230801,124000,189174150,7700,7700,7700,7700,180
|
|
20230801,123900,187788150,7700,7700,7700,7700,0
|
|
20230801,123800,187788150,7700,7700,7700,7700,78
|
|
20230801,123700,187187550,7700,7700,7700,7700,322
|
|
20230801,123600,184708150,7730,7730,7730,7730,30
|
|
20230801,123500,184476250,7740,7740,7740,7740,291
|
|
20230801,123400,182223910,7740,7740,7740,7740,0
|
|
20230801,123300,182223910,7740,7700,7740,7700,152
|
|
20230801,123200,181053430,7700,7700,7700,7700,0
|
|
20230801,123100,181053430,7700,7710,7710,7700,1000
|
|
20230801,123000,173352140,7740,7730,7740,7730,4
|
|
20230801,122900,173321210,7710,7710,7710,7710,0
|
|
20230801,122800,173321210,7710,7720,7720,7710,1000
|
|
20230801,122700,165610710,7720,7720,7720,7720,50
|
|
20230801,122600,165224710,7740,7750,7750,7740,59
|
|
20230801,122500,164768040,7750,7750,7750,7750,5
|
|
20230801,122400,164729290,7750,7750,7750,7750,0
|
|
20230801,122300,164729290,7750,7750,7750,7750,0
|
|
20230801,122200,164729290,7750,7750,7750,7750,20
|
|
20230801,122100,164574290,7750,7750,7750,7750,0
|
|
20230801,122000,164574290,7750,7750,7750,7750,0
|
|
20230801,121900,164574290,7750,7750,7750,7750,70
|
|
20230801,121800,164031790,7740,7740,7740,7740,33
|
|
20230801,121700,163776370,7740,7740,7740,7740,30
|
|
20230801,121600,163544170,7750,7750,7750,7750,0
|
|
20230801,121500,163544170,7750,7750,7750,7750,0
|
|
20230801,121400,163544170,7750,7750,7750,7750,0
|
|
20230801,121300,163544170,7750,7750,7750,7750,0
|
|
20230801,121200,163544170,7750,7750,7750,7750,0
|
|
20230801,121100,163544170,7750,7750,7750,7750,0
|
|
20230801,121000,163544170,7750,7750,7750,7750,0
|
|
20230801,120900,163544170,7750,7750,7750,7750,19
|
|
20230801,120800,163396920,7750,7760,7760,7750,153
|
|
20230801,120700,162209970,7760,7760,7760,7760,4
|
|
20230801,120600,162178930,7750,7750,7750,7750,1
|
|
20230801,120500,162171180,7750,7750,7750,7750,0
|
|
20230801,120400,162171180,7750,7750,7750,7750,0
|
|
20230801,120300,162171180,7750,7750,7750,7750,11
|
|
20230801,120200,162085930,7750,7750,7750,7750,0
|
|
20230801,120100,162085930,7750,7750,7750,7750,0
|
|
20230801,120000,162085930,7750,7750,7750,7750,1
|
|
20230801,115900,162078180,7750,7750,7750,7750,0
|
|
20230801,115800,162078180,7750,7750,7750,7750,0
|
|
20230801,115700,162078180,7750,7750,7750,7750,0
|
|
20230801,115600,162078180,7750,7750,7750,7750,0
|
|
20230801,115500,162078180,7750,7750,7750,7750,1
|
|
20230801,115400,162070430,7760,7750,7760,7750,219
|
|
20230801,115300,160373130,7760,7760,7760,7760,0
|
|
20230801,115200,160373130,7760,7760,7760,7760,0
|
|
20230801,115100,160373130,7760,7750,7760,7750,432
|
|
20230801,115000,157024630,7750,7750,7750,7750,0
|
|
20230801,114900,157024630,7750,7750,7750,7750,0
|
|
20230801,114800,157024630,7750,7750,7750,7750,0
|
|
20230801,114700,157024630,7750,7750,7750,7750,0
|
|
20230801,114600,157024630,7750,7750,7750,7750,0
|
|
20230801,114500,157024630,7750,7750,7750,7750,50
|
|
20230801,114400,156637130,7750,7750,7750,7750,100
|
|
20230801,114300,155862130,7750,7750,7750,7750,0
|
|
20230801,114200,155862130,7750,7750,7750,7750,50
|
|
20230801,114100,155474630,7750,7750,7750,7750,8
|
|
20230801,114000,155412630,7740,7740,7740,7740,0
|
|
20230801,113900,155412630,7740,7710,7740,7710,515
|
|
20230801,113800,151426980,7700,7700,7700,7700,0
|
|
20230801,113700,151426980,7700,7710,7710,7700,53
|
|
20230801,113600,151018580,7710,7710,7710,7710,0
|
|
20230801,113500,151018580,7710,7710,7710,7710,100
|
|
20230801,113400,150247580,7710,7730,7730,7710,4038
|
|
20230801,113300,119100490,7740,7740,7740,7740,0
|
|
20230801,113200,119100490,7740,7740,7740,7740,0
|
|
20230801,113100,119100490,7740,7740,7740,7740,0
|
|
20230801,113000,119100490,7740,7740,7740,7740,100
|
|
20230801,112900,118326490,7770,7770,7770,7770,0
|
|
20230801,112800,118326490,7770,7770,7770,7770,0
|
|
20230801,112700,118326490,7770,7770,7770,7770,0
|
|
20230801,112600,118326490,7770,7770,7770,7770,0
|
|
20230801,112500,118326490,7770,7770,7770,7770,0
|
|
20230801,112400,118326490,7770,7770,7770,7770,0
|
|
20230801,112300,118326490,7770,7770,7770,7770,0
|
|
20230801,112200,118326490,7770,7770,7770,7770,20
|
|
20230801,112100,118171090,7770,7770,7770,7770,0
|
|
20230801,112000,118171090,7770,7770,7770,7770,10
|
|
20230801,111900,118093390,7730,7730,7730,7730,0
|
|
20230801,111800,118093390,7730,7730,7730,7730,0
|
|
20230801,111700,118093390,7730,7730,7730,7730,114
|
|
20230801,111600,117212170,7770,7770,7770,7770,0
|
|
20230801,111500,117212170,7770,7770,7770,7750,162
|
|
20230801,111400,115956630,7760,7770,7770,7760,15
|
|
20230801,111300,115840180,7770,7770,7770,7770,0
|
|
20230801,111200,115840180,7770,7770,7770,7770,0
|
|
20230801,111100,115840180,7770,7770,7770,7770,2
|
|
20230801,111000,115824640,7770,7770,7770,7770,1
|
|
20230801,110900,115816870,7720,7730,7730,7720,695
|
|
20230801,110800,110449110,7780,7780,7780,7780,0
|
|
20230801,110700,110449110,7780,7780,7780,7780,0
|
|
20230801,110600,110449110,7780,7780,7780,7780,0
|
|
20230801,110500,110449110,7780,7780,7780,7780,10
|
|
20230801,110400,110371310,7790,7790,7790,7790,0
|
|
20230801,110300,110371310,7790,7790,7790,7790,0
|
|
20230801,110200,110371310,7790,7730,7790,7730,5
|
|
20230801,110100,110332540,7740,7790,7790,7740,13
|
|
20230801,110000,110231570,7740,7740,7740,7740,67
|
|
20230801,105900,109712990,7740,7740,7740,7740,0
|
|
20230801,105800,109712990,7740,7740,7740,7740,0
|
|
20230801,105700,109712990,7740,7750,7750,7740,489
|
|
20230801,105600,105925830,7790,7790,7790,7790,2
|
|
20230801,105500,105910250,7740,7740,7740,7740,1
|
|
20230801,105400,105902510,7790,7780,7790,7780,2
|
|
20230801,105300,105886940,7790,7790,7790,7790,0
|
|
20230801,105200,105886940,7790,7790,7790,7790,0
|
|
20230801,105100,105886940,7790,7790,7790,7790,0
|
|
20230801,105000,105886940,7790,7790,7790,7790,2
|
|
20230801,104900,105871360,7790,7790,7790,7790,0
|
|
20230801,104800,105871360,7790,7790,7790,7790,0
|
|
20230801,104700,105871360,7790,7790,7790,7790,0
|
|
20230801,104600,105871360,7790,7790,7790,7790,0
|
|
20230801,104500,105871360,7790,7790,7790,7790,0
|
|
20230801,104400,105871360,7790,7790,7790,7790,0
|
|
20230801,104300,105871360,7790,7740,7790,7740,46
|
|
20230801,104200,105515170,7750,7750,7750,7750,56
|
|
20230801,104100,105081170,7750,7800,7800,7750,2
|
|
20230801,104000,105065620,7800,7800,7800,7800,1
|
|
20230801,103900,105057820,7800,7790,7800,7790,7
|
|
20230801,103800,105003240,7800,7800,7800,7800,7
|
|
20230801,103700,104948640,7800,7780,7800,7780,300
|
|
20230801,103600,102613360,7800,7800,7800,7800,0
|
|
20230801,103500,102613360,7800,7800,7800,7800,0
|
|
20230801,103400,102613360,7800,7750,7800,7750,63
|
|
20230801,103300,102124190,7730,7730,7730,7720,267
|
|
20230801,103200,100060320,7730,7730,7730,7730,158
|
|
20230801,103100,98838980,7730,7730,7730,7730,118
|
|
20230801,103000,97926840,7740,7730,7740,7730,11
|
|
20230801,102900,97841800,7740,7740,7740,7730,458
|
|
20230801,102800,94300810,7750,7750,7750,7750,0
|
|
20230801,102700,94300810,7750,7750,7750,7750,62
|
|
20230801,102600,93820310,7750,7750,7750,7750,6
|
|
20230801,102500,93773810,7760,7760,7760,7760,0
|
|
20230801,102400,93773810,7760,7760,7760,7760,70
|
|
20230801,102300,93230610,7760,7760,7790,7760,31
|
|
20230801,102200,92989990,7790,7790,7790,7790,1
|
|
20230801,102100,92982200,7790,7790,7790,7790,0
|
|
20230801,102000,92982200,7790,7790,7790,7790,0
|
|
20230801,101900,92982200,7790,7790,7790,7790,0
|
|
20230801,101800,92982200,7790,7780,7800,7760,210
|
|
20230801,101700,91346360,7770,7770,7770,7770,0
|
|
20230801,101600,91346360,7770,7770,7770,7770,53
|
|
20230801,101500,90934550,7780,7790,7790,7780,66
|
|
20230801,101400,90421000,7800,7800,7800,7800,2
|
|
20230801,101300,90405400,7790,7790,7790,7790,4
|
|
20230801,101200,90374240,7790,7790,7790,7790,10
|
|
20230801,101100,90296340,7790,7790,7790,7790,0
|
|
20230801,101000,90296340,7790,7790,7800,7780,266
|
|
20230801,100900,88222280,7800,7800,7800,7800,0
|
|
20230801,100800,88222280,7800,7800,7800,7800,1
|
|
20230801,100700,88214480,7830,7830,7830,7830,0
|
|
20230801,100600,88214480,7830,7830,7830,7830,0
|
|
20230801,100500,88214480,7830,7830,7830,7830,0
|
|
20230801,100400,88214480,7830,7800,7830,7800,136
|
|
20230801,100300,87153650,7780,7830,7830,7780,75
|
|
20230801,100200,86569900,7840,7840,7840,7840,0
|
|
20230801,100100,86569900,7840,7840,7840,7840,40
|
|
20230801,100000,86256300,7840,7830,7840,7830,100
|
|
20230801,095900,85472400,7840,7810,7840,7810,368
|
|
20230801,095800,82596500,7810,7810,7810,7810,0
|
|
20230801,095700,82596500,7810,7810,7810,7810,200
|
|
20230801,095600,81034500,7810,7810,7810,7810,0
|
|
20230801,095500,81034500,7810,7810,7810,7810,0
|
|
20230801,095400,81034500,7810,7810,7810,7810,5
|
|
20230801,095300,80995450,7820,7780,7820,7780,722
|
|
20230801,095200,75367630,7790,7750,7790,7750,45
|
|
20230801,095100,75018200,7760,7760,7760,7760,2
|
|
20230801,095000,75002680,7800,7800,7800,7800,2
|
|
20230801,094900,74987080,7800,7740,7820,7740,2625
|
|
20230801,094800,54557180,7740,7730,7740,7730,21
|
|
20230801,094700,54394810,7730,7740,7740,7730,64
|
|
20230801,094600,53899800,7740,7740,7740,7740,0
|
|
20230801,094500,53899800,7740,7740,7740,7740,0
|
|
20230801,094400,53899800,7740,7740,7740,7740,2
|
|
20230801,094300,53884320,7740,7740,7740,7740,31
|
|
20230801,094200,53644380,7730,7720,7730,7720,235
|
|
20230801,094100,51827850,7730,7730,7730,7720,34
|
|
20230801,094000,51565120,7730,7730,7730,7730,2
|
|
20230801,093900,51549660,7730,7720,7730,7720,27
|
|
20230801,093800,51341210,7720,7720,7720,7720,40
|
|
20230801,093700,51032410,7720,7730,7730,7720,143
|
|
20230801,093600,49927780,7730,7730,7730,7730,1
|
|
20230801,093500,49920050,7730,7730,7730,7730,6
|
|
20230801,093400,49873670,7740,7730,7740,7730,3
|
|
20230801,093300,49850460,7730,7730,7740,7730,979
|
|
20230801,093200,42282770,7730,7730,7730,7700,817
|
|
20230801,093100,35969160,7700,7700,7700,7700,300
|
|
20230801,093000,33659160,7710,7710,7710,7710,0
|
|
20230801,092900,33659160,7710,7710,7710,7710,15
|
|
20230801,092800,33543510,7730,7710,7730,7710,119
|
|
20230801,092700,32626000,7730,7730,7730,7730,10
|
|
20230801,092600,32548700,7730,7730,7730,7730,5
|
|
20230801,092500,32510050,7730,7730,7730,7730,0
|
|
20230801,092400,32510050,7730,7730,7730,7730,0
|
|
20230801,092300,32510050,7730,7730,7730,7730,9
|
|
20230801,092200,32440480,7730,7730,7730,7730,0
|
|
20230801,092100,32440480,7730,7710,7730,7710,742
|
|
20230801,092000,26718880,7710,7710,7710,7700,298
|
|
20230801,091900,24424010,7710,7710,7710,7710,12
|
|
20230801,091800,24331490,7710,7710,7710,7710,0
|
|
20230801,091700,24331490,7710,7710,7710,7710,660
|
|
20230801,091600,19242890,7710,7710,7710,7710,110
|
|
20230801,091500,18394790,7710,7710,7710,7710,1
|
|
20230801,091400,18387080,7670,7680,7680,7670,7
|
|
20230801,091300,18333340,7670,7700,7700,7670,156
|
|
20230801,091200,17132260,7710,7710,7710,7710,0
|
|
20230801,091100,17132260,7710,7710,7710,7710,0
|
|
20230801,091000,17132260,7710,7710,7710,7710,90
|
|
20230801,090900,16438360,7700,7700,7710,7700,79
|
|
20230801,090800,15830010,7700,7700,7700,7700,0
|
|
20230801,090700,15830010,7700,7720,7720,7700,309
|
|
20230801,090600,13448530,7720,7710,7720,7710,12
|
|
20230801,090500,13355990,7670,7720,7720,7670,21
|
|
20230801,090400,13193920,7670,7670,7670,7670,1
|
|
20230801,090300,13186250,7730,7730,7730,7730,2
|
|
20230801,090200,13170790,7730,7700,7730,7650,84
|
|
20230801,090100,12523560,7700,7650,7700,7650,964
|
|
20230801,090000,5148860,7650,7700,7700,7650,671
|