639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,193600,122899740,4190,4190,4190,4190,2401
|
|
20230801,193500,122899740,4190,4190,4190,4190,0
|
|
20230801,193400,122899740,4190,4190,4190,4190,0
|
|
20230801,193300,122899740,4190,4190,4190,4190,0
|
|
20230801,193200,122899740,4190,4190,4190,4190,0
|
|
20230801,193100,122899740,4190,4190,4190,4190,0
|
|
20230801,193000,122899740,4190,4190,4190,4190,0
|
|
20230801,192900,122899740,4190,4190,4190,4190,0
|
|
20230801,192800,122899740,4190,4190,4190,4190,0
|
|
20230801,192700,122899740,4190,4190,4190,4190,0
|
|
20230801,192600,122899740,4190,4190,4190,4190,0
|
|
20230801,192500,122899740,4190,4190,4190,4190,0
|
|
20230801,192400,122899740,4190,4190,4190,4190,0
|
|
20230801,192300,122899740,4190,4190,4190,4190,0
|
|
20230801,192200,122899740,4190,4190,4190,4190,0
|
|
20230801,192100,122899740,4190,4190,4190,4190,0
|
|
20230801,192000,122899740,4190,4190,4190,4190,0
|
|
20230801,191900,122899740,4190,4190,4190,4190,0
|
|
20230801,191800,122899740,4190,4190,4190,4190,0
|
|
20230801,191700,122899740,4190,4190,4190,4190,0
|
|
20230801,191600,122899740,4190,4190,4190,4190,0
|
|
20230801,191500,122899740,4190,4190,4190,4190,0
|
|
20230801,191400,122899740,4190,4190,4190,4190,0
|
|
20230801,191300,122899740,4190,4190,4190,4190,0
|
|
20230801,191200,122899740,4190,4190,4190,4190,0
|
|
20230801,191100,122899740,4190,4190,4190,4190,0
|
|
20230801,191000,122899740,4190,4190,4190,4190,0
|
|
20230801,190900,122899740,4190,4190,4190,4190,0
|
|
20230801,190800,122899740,4190,4190,4190,4190,0
|
|
20230801,190700,122899740,4190,4190,4190,4190,0
|
|
20230801,190600,122899740,4190,4190,4190,4190,2401
|
|
20230801,190500,122899740,4190,4190,4190,4190,0
|
|
20230801,190400,122899740,4190,4190,4190,4190,0
|
|
20230801,190300,122899740,4190,4190,4190,4190,0
|
|
20230801,190200,122899740,4190,4190,4190,4190,0
|
|
20230801,190100,122899740,4190,4190,4190,4190,0
|
|
20230801,190000,122899740,4190,4190,4190,4190,0
|
|
20230801,185900,122899740,4190,4190,4190,4190,0
|
|
20230801,185800,122899740,4190,4190,4190,4190,0
|
|
20230801,185700,122899740,4190,4190,4190,4190,0
|
|
20230801,185600,122899740,4190,4190,4190,4190,0
|
|
20230801,185500,122899740,4190,4190,4190,4190,0
|
|
20230801,185400,122899740,4190,4190,4190,4190,0
|
|
20230801,185300,122899740,4190,4190,4190,4190,0
|
|
20230801,185200,122899740,4190,4190,4190,4190,0
|
|
20230801,185100,122899740,4190,4190,4190,4190,0
|
|
20230801,185000,122899740,4190,4190,4190,4190,0
|
|
20230801,184900,122899740,4190,4190,4190,4190,0
|
|
20230801,184800,122899740,4190,4190,4190,4190,0
|
|
20230801,184700,122899740,4190,4190,4190,4190,0
|
|
20230801,184600,122899740,4190,4190,4190,4190,0
|
|
20230801,184500,122899740,4190,4190,4190,4190,0
|
|
20230801,184400,122899740,4190,4190,4190,4190,0
|
|
20230801,184300,122899740,4190,4190,4190,4190,0
|
|
20230801,184200,122899740,4190,4190,4190,4190,0
|
|
20230801,184100,122899740,4190,4190,4190,4190,0
|
|
20230801,184000,122899740,4190,4190,4190,4190,0
|
|
20230801,183900,122899740,4190,4190,4190,4190,0
|
|
20230801,183800,122899740,4190,4190,4190,4190,0
|
|
20230801,183700,122899740,4190,4190,4190,4190,0
|
|
20230801,183600,122899740,4190,4190,4190,4190,2401
|
|
20230801,183500,122899740,4190,4190,4190,4190,0
|
|
20230801,183400,122899740,4190,4190,4190,4190,0
|
|
20230801,183300,122899740,4190,4190,4190,4190,0
|
|
20230801,183200,122899740,4190,4190,4190,4190,0
|
|
20230801,183100,122899740,4190,4190,4190,4190,0
|
|
20230801,183000,122899740,4190,4190,4190,4190,0
|
|
20230801,182900,122899740,4190,4190,4190,4190,0
|
|
20230801,182800,122899740,4190,4190,4190,4190,0
|
|
20230801,182700,122899740,4190,4190,4190,4190,0
|
|
20230801,182600,122899740,4190,4190,4190,4190,0
|
|
20230801,182500,122899740,4190,4190,4190,4190,0
|
|
20230801,182400,122899740,4190,4190,4190,4190,0
|
|
20230801,182300,122899740,4190,4190,4190,4190,0
|
|
20230801,182200,122899740,4190,4190,4190,4190,0
|
|
20230801,182100,122899740,4190,4190,4190,4190,0
|
|
20230801,182000,122899740,4190,4190,4190,4190,0
|
|
20230801,181900,122899740,4190,4190,4190,4190,0
|
|
20230801,181800,122899740,4190,4190,4190,4190,0
|
|
20230801,181700,122899740,4190,4190,4190,4190,0
|
|
20230801,181600,122899740,4190,4190,4190,4190,0
|
|
20230801,181500,122899740,4190,4190,4190,4190,0
|
|
20230801,181400,122899740,4190,4190,4190,4190,0
|
|
20230801,181300,122899740,4190,4190,4190,4190,0
|
|
20230801,181200,122899740,4190,4190,4190,4190,0
|
|
20230801,181100,122899740,4190,4190,4190,4190,0
|
|
20230801,181000,122899740,4190,4190,4190,4190,0
|
|
20230801,180900,122899740,4190,4190,4190,4190,0
|
|
20230801,180800,122899740,4190,4190,4190,4190,0
|
|
20230801,180700,122899740,4190,4190,4190,4190,0
|
|
20230801,180600,122899740,4190,4190,4190,4190,2401
|
|
20230801,180500,122899740,4190,4190,4190,4190,0
|
|
20230801,180400,122899740,4190,4190,4190,4190,0
|
|
20230801,180300,122899740,4190,4190,4190,4190,0
|
|
20230801,180200,122899740,4190,4190,4190,4190,0
|
|
20230801,180100,122899740,4190,4190,4190,4190,0
|
|
20230801,180000,122899740,4190,4190,4190,4190,0
|
|
20230801,175900,122899740,4190,4190,4190,4190,0
|
|
20230801,175800,122899740,4190,4190,4190,4190,0
|
|
20230801,175700,122899740,4190,4190,4190,4190,0
|
|
20230801,175600,122899740,4190,4190,4190,4190,0
|
|
20230801,175500,122899740,4190,4190,4190,4190,0
|
|
20230801,175400,122899740,4190,4190,4190,4190,0
|
|
20230801,175300,122899740,4190,4190,4190,4190,0
|
|
20230801,175200,122899740,4190,4190,4190,4190,0
|
|
20230801,175100,122899740,4190,4190,4190,4190,0
|
|
20230801,175000,122899740,4190,4190,4190,4190,0
|
|
20230801,174900,122899740,4190,4190,4190,4190,0
|
|
20230801,174800,122899740,4190,4190,4190,4190,0
|
|
20230801,174700,122899740,4190,4190,4190,4190,0
|
|
20230801,174600,122899740,4190,4190,4190,4190,0
|
|
20230801,174500,122899740,4190,4190,4190,4190,0
|
|
20230801,174400,122899740,4190,4190,4190,4190,0
|
|
20230801,174300,122899740,4190,4190,4190,4190,0
|
|
20230801,174200,122899740,4190,4190,4190,4190,0
|
|
20230801,174100,122899740,4190,4190,4190,4190,0
|
|
20230801,174000,122899740,4190,4190,4190,4190,0
|
|
20230801,173900,122899740,4190,4190,4190,4190,0
|
|
20230801,173800,122899740,4190,4190,4190,4190,0
|
|
20230801,173700,122899740,4190,4190,4190,4190,0
|
|
20230801,173600,122899740,4190,4190,4190,4190,2401
|
|
20230801,173500,122899740,4190,4190,4190,4190,0
|
|
20230801,173400,122899740,4190,4190,4190,4190,0
|
|
20230801,173300,122899740,4190,4190,4190,4190,0
|
|
20230801,173200,122899740,4190,4190,4190,4190,0
|
|
20230801,173100,122899740,4190,4190,4190,4190,0
|
|
20230801,173000,122899740,4190,4190,4190,4190,0
|
|
20230801,172900,122899740,4190,4190,4190,4190,0
|
|
20230801,172800,122899740,4190,4190,4190,4190,0
|
|
20230801,172700,122899740,4190,4190,4190,4190,0
|
|
20230801,172600,122899740,4190,4190,4190,4190,0
|
|
20230801,172500,122899740,4190,4190,4190,4190,0
|
|
20230801,172400,122899740,4190,4190,4190,4190,0
|
|
20230801,172300,122899740,4190,4190,4190,4190,0
|
|
20230801,172200,122899740,4190,4190,4190,4190,0
|
|
20230801,172100,122899740,4190,4190,4190,4190,0
|
|
20230801,172000,122899740,4190,4190,4190,4190,0
|
|
20230801,171900,122899740,4190,4190,4190,4190,0
|
|
20230801,171800,122899740,4190,4190,4190,4190,0
|
|
20230801,171700,122899740,4190,4190,4190,4190,0
|
|
20230801,171600,122899740,4190,4190,4190,4190,0
|
|
20230801,171500,122899740,4190,4190,4190,4190,0
|
|
20230801,171400,122899740,4190,4190,4190,4190,0
|
|
20230801,171300,122899740,4190,4190,4190,4190,0
|
|
20230801,171200,122899740,4190,4190,4190,4190,0
|
|
20230801,171100,122899740,4190,4190,4190,4190,0
|
|
20230801,171000,122899740,4190,4190,4190,4190,0
|
|
20230801,170900,122899740,4190,4190,4190,4190,0
|
|
20230801,170800,122899740,4190,4190,4190,4190,0
|
|
20230801,170700,122899740,4190,4190,4190,4190,0
|
|
20230801,170600,122899740,4190,4190,4190,4190,2401
|
|
20230801,170500,122899740,4190,4190,4190,4190,0
|
|
20230801,170400,122899740,4190,4190,4190,4190,0
|
|
20230801,170300,122899740,4190,4190,4190,4190,0
|
|
20230801,170200,122899740,4190,4190,4190,4190,0
|
|
20230801,170100,122899740,4190,4190,4190,4190,0
|
|
20230801,170000,122899740,4190,4190,4190,4190,0
|
|
20230801,165900,122899740,4190,4190,4190,4190,0
|
|
20230801,165800,122899740,4190,4190,4190,4190,0
|
|
20230801,165700,122899740,4190,4190,4190,4190,0
|
|
20230801,165600,122899740,4190,4190,4190,4190,0
|
|
20230801,165500,122899740,4190,4190,4190,4190,0
|
|
20230801,165400,122899740,4190,4190,4190,4190,0
|
|
20230801,165300,122899740,4190,4190,4190,4190,0
|
|
20230801,165200,122899740,4190,4190,4190,4190,0
|
|
20230801,165100,122899740,4190,4190,4190,4190,0
|
|
20230801,165000,122899740,4190,4190,4190,4190,0
|
|
20230801,164900,122899740,4190,4190,4190,4190,0
|
|
20230801,164800,122899740,4190,4190,4190,4190,0
|
|
20230801,164700,122899740,4190,4190,4190,4190,0
|
|
20230801,164600,122899740,4190,4190,4190,4190,0
|
|
20230801,164500,122899740,4190,4190,4190,4190,0
|
|
20230801,164400,122899740,4190,4190,4190,4190,0
|
|
20230801,164300,122899740,4190,4190,4190,4190,0
|
|
20230801,164200,122899740,4190,4190,4190,4190,0
|
|
20230801,164100,122899740,4190,4190,4190,4190,0
|
|
20230801,164000,122899740,4190,4190,4190,4190,0
|
|
20230801,163900,122899740,4190,4190,4190,4190,0
|
|
20230801,163800,122899740,4190,4190,4190,4190,0
|
|
20230801,163700,122899740,4190,4190,4190,4190,0
|
|
20230801,163600,122899740,4190,4190,4190,4190,2401
|
|
20230801,163500,122899740,4190,4190,4190,4190,0
|
|
20230801,163400,122899740,4190,4190,4190,4190,0
|
|
20230801,163300,122899740,4190,4190,4190,4190,0
|
|
20230801,163200,122899740,4190,4190,4190,4190,0
|
|
20230801,163100,122899740,4190,4190,4190,4190,0
|
|
20230801,163000,122899740,4190,4190,4190,4190,0
|
|
20230801,162900,122899740,4190,4190,4190,4190,0
|
|
20230801,162800,122899740,4190,4190,4190,4190,0
|
|
20230801,162700,122899740,4190,4190,4190,4190,0
|
|
20230801,162600,122899740,4190,4190,4190,4190,0
|
|
20230801,162500,122899740,4190,4190,4190,4190,0
|
|
20230801,162400,122899740,4190,4190,4190,4190,0
|
|
20230801,162300,122899740,4190,4190,4190,4190,0
|
|
20230801,162200,122899740,4190,4190,4190,4190,0
|
|
20230801,162100,122899740,4190,4190,4190,4190,0
|
|
20230801,162000,122899740,4190,4190,4190,4190,0
|
|
20230801,161900,122899740,4190,4190,4190,4190,0
|
|
20230801,161800,122899740,4190,4190,4190,4190,0
|
|
20230801,161700,122899740,4190,4190,4190,4190,0
|
|
20230801,161600,122899740,4190,4190,4190,4190,0
|
|
20230801,161500,122899740,4190,4190,4190,4190,0
|
|
20230801,161400,122899740,4190,4190,4190,4190,0
|
|
20230801,161300,122899740,4190,4190,4190,4190,0
|
|
20230801,161200,122899740,4190,4190,4190,4190,0
|
|
20230801,161100,122899740,4190,4190,4190,4190,0
|
|
20230801,161000,122899740,4190,4190,4190,4190,0
|
|
20230801,160900,122899740,4190,4190,4190,4190,0
|
|
20230801,160800,122899740,4190,4190,4190,4190,0
|
|
20230801,160700,122899740,4190,4190,4190,4190,0
|
|
20230801,160600,122899740,4190,4190,4190,4190,2401
|
|
20230801,160500,122899740,4190,4190,4190,4190,0
|
|
20230801,160400,122899740,4190,4190,4190,4190,0
|
|
20230801,160300,122899740,4190,4190,4190,4190,0
|
|
20230801,160200,122899740,4190,4190,4190,4190,0
|
|
20230801,160100,122899740,4190,4190,4190,4190,0
|
|
20230801,160000,122899740,4190,4190,4190,4190,0
|
|
20230801,155900,122899740,4190,4190,4190,4190,0
|
|
20230801,155800,122899740,4190,4190,4190,4190,0
|
|
20230801,155700,122899740,4190,4190,4190,4190,0
|
|
20230801,155600,122899740,4190,4190,4190,4190,0
|
|
20230801,155500,122899740,4190,4190,4190,4190,0
|
|
20230801,155400,122899740,4190,4190,4190,4190,0
|
|
20230801,155300,122899740,4190,4190,4190,4190,0
|
|
20230801,155200,122899740,4190,4190,4190,4190,0
|
|
20230801,155100,122899740,4190,4190,4190,4190,0
|
|
20230801,155000,122899740,4190,4190,4190,4190,0
|
|
20230801,154900,122899740,4190,4190,4190,4190,0
|
|
20230801,154800,122899740,4190,4190,4190,4190,0
|
|
20230801,154700,122899740,4190,4190,4190,4190,0
|
|
20230801,154600,122899740,4190,4190,4190,4190,0
|
|
20230801,154500,122899740,4190,4190,4190,4190,0
|
|
20230801,154400,122899740,4190,4190,4190,4190,0
|
|
20230801,154300,122899740,4190,4190,4190,4190,0
|
|
20230801,154200,122899740,4190,4190,4190,4190,0
|
|
20230801,154100,122899740,4190,4190,4190,4190,0
|
|
20230801,154000,122899740,4190,4190,4190,4190,0
|
|
20230801,153900,122899740,4190,4190,4190,4190,0
|
|
20230801,153800,122899740,4190,4190,4190,4190,0
|
|
20230801,153700,122899740,4190,4190,4190,4190,0
|
|
20230801,153600,122899740,4190,4190,4190,4190,2401
|
|
20230801,153500,122899740,4190,4190,4190,4190,0
|
|
20230801,153400,122899740,4190,4190,4190,4190,0
|
|
20230801,153300,122899740,4190,4190,4190,4190,0
|
|
20230801,153200,122899740,4190,4190,4190,4190,0
|
|
20230801,153100,122899740,4190,4190,4190,4190,0
|
|
20230801,153000,122899740,4190,4190,4190,4190,2401
|
|
20230801,152900,112839550,4145,4145,4145,4145,0
|
|
20230801,152800,112839550,4145,4145,4145,4145,0
|
|
20230801,152700,112839550,4145,4145,4145,4145,0
|
|
20230801,152600,112839550,4145,4145,4145,4145,0
|
|
20230801,152500,112839550,4145,4145,4145,4145,0
|
|
20230801,152400,112839550,4145,4145,4145,4145,0
|
|
20230801,152300,112839550,4145,4145,4145,4145,0
|
|
20230801,152200,112839550,4145,4145,4145,4145,0
|
|
20230801,152100,112839550,4145,4145,4145,4145,0
|
|
20230801,152000,112839550,4145,4145,4145,4145,0
|
|
20230801,151900,112839550,4145,4185,4190,4145,178
|
|
20230801,151800,112094620,4185,4180,4185,4180,61
|
|
20230801,151700,111839590,4180,4180,4180,4180,0
|
|
20230801,151600,111839590,4180,4180,4180,4180,2
|
|
20230801,151500,111831230,4135,4150,4150,4135,272
|
|
20230801,151400,110705600,4180,4180,4180,4180,0
|
|
20230801,151300,110705600,4180,4155,4180,4150,26
|
|
20230801,151200,110597550,4185,4185,4185,4185,0
|
|
20230801,151100,110597550,4185,4180,4185,4180,25
|
|
20230801,151000,110492950,4190,4190,4190,4190,0
|
|
20230801,150900,110492950,4190,4190,4190,4190,0
|
|
20230801,150800,110492950,4190,4190,4190,4190,0
|
|
20230801,150700,110492950,4190,4190,4190,4190,0
|
|
20230801,150600,110492950,4190,4190,4190,4190,0
|
|
20230801,150500,110492950,4190,4190,4190,4190,0
|
|
20230801,150400,110492950,4190,4190,4190,4190,0
|
|
20230801,150300,110492950,4190,4190,4190,4190,0
|
|
20230801,150200,110492950,4190,4190,4190,4190,0
|
|
20230801,150100,110492950,4190,4190,4190,4190,0
|
|
20230801,150000,110492950,4190,4190,4190,4190,0
|
|
20230801,145900,110492950,4190,4190,4190,4190,0
|
|
20230801,145800,110492950,4190,4190,4190,4190,0
|
|
20230801,145700,110492950,4190,4190,4190,4190,0
|
|
20230801,145600,110492950,4190,4190,4190,4190,0
|
|
20230801,145500,110492950,4190,4190,4190,4190,0
|
|
20230801,145400,110492950,4190,4190,4190,4190,0
|
|
20230801,145300,110492950,4190,4190,4190,4190,0
|
|
20230801,145200,110492950,4190,4190,4190,4190,0
|
|
20230801,145100,110492950,4190,4190,4190,4190,0
|
|
20230801,145000,110492950,4190,4190,4190,4190,0
|
|
20230801,144900,110492950,4190,4190,4190,4190,0
|
|
20230801,144800,110492950,4190,4190,4190,4190,0
|
|
20230801,144700,110492950,4190,4190,4190,4190,0
|
|
20230801,144600,110492950,4190,4190,4190,4190,0
|
|
20230801,144500,110492950,4190,4190,4190,4190,0
|
|
20230801,144400,110492950,4190,4190,4190,4190,0
|
|
20230801,144300,110492950,4190,4190,4190,4190,0
|
|
20230801,144200,110492950,4190,4180,4190,4180,195
|
|
20230801,144100,109677085,4180,4180,4180,4180,0
|
|
20230801,144000,109677085,4180,4180,4180,4180,0
|
|
20230801,143900,109677085,4180,4180,4180,4180,0
|
|
20230801,143800,109677085,4180,4180,4180,4180,0
|
|
20230801,143700,109677085,4180,4180,4180,4180,0
|
|
20230801,143600,109677085,4180,4180,4180,4180,0
|
|
20230801,143500,109677085,4180,4180,4180,4180,0
|
|
20230801,143400,109677085,4180,4135,4180,4135,60
|
|
20230801,143300,109428540,4175,4175,4175,4175,1
|
|
20230801,143200,109424365,4135,4135,4135,4135,0
|
|
20230801,143100,109424365,4135,4135,4135,4135,0
|
|
20230801,143000,109424365,4135,4135,4135,4135,0
|
|
20230801,142900,109424365,4135,4135,4135,4135,100
|
|
20230801,142800,109010865,4145,4145,4145,4145,0
|
|
20230801,142700,109010865,4145,4145,4145,4145,0
|
|
20230801,142600,109010865,4145,4145,4145,4145,0
|
|
20230801,142500,109010865,4145,4145,4145,4145,0
|
|
20230801,142400,109010865,4145,4145,4145,4145,0
|
|
20230801,142300,109010865,4145,4145,4145,4145,0
|
|
20230801,142200,109010865,4145,4145,4145,4145,0
|
|
20230801,142100,109010865,4145,4145,4145,4145,0
|
|
20230801,142000,109010865,4145,4145,4145,4145,0
|
|
20230801,141900,109010865,4145,4145,4145,4145,0
|
|
20230801,141800,109010865,4145,4145,4145,4145,0
|
|
20230801,141700,109010865,4145,4145,4145,4145,0
|
|
20230801,141600,109010865,4145,4145,4145,4145,0
|
|
20230801,141500,109010865,4145,4145,4145,4145,0
|
|
20230801,141400,109010865,4145,4145,4145,4145,0
|
|
20230801,141300,109010865,4145,4145,4145,4145,0
|
|
20230801,141200,109010865,4145,4145,4145,4145,0
|
|
20230801,141100,109010865,4145,4145,4145,4145,0
|
|
20230801,141000,109010865,4145,4145,4145,4145,0
|
|
20230801,140900,109010865,4145,4145,4145,4145,0
|
|
20230801,140800,109010865,4145,4145,4145,4145,0
|
|
20230801,140700,109010865,4145,4145,4145,4145,0
|
|
20230801,140600,109010865,4145,4145,4145,4145,0
|
|
20230801,140500,109010865,4145,4145,4145,4145,0
|
|
20230801,140400,109010865,4145,4145,4145,4145,0
|
|
20230801,140300,109010865,4145,4145,4145,4145,0
|
|
20230801,140200,109010865,4145,4145,4145,4145,300
|
|
20230801,140100,107767365,4145,4145,4145,4145,0
|
|
20230801,140000,107767365,4145,4145,4145,4145,0
|
|
20230801,135900,107767365,4145,4145,4145,4145,0
|
|
20230801,135800,107767365,4145,4145,4145,4145,351
|
|
20230801,135700,106312470,4150,4155,4155,4150,74
|
|
20230801,135600,106005265,4160,4160,4160,4160,0
|
|
20230801,135500,106005265,4160,4160,4160,4160,0
|
|
20230801,135400,106005265,4160,4160,4160,4160,0
|
|
20230801,135300,106005265,4160,4160,4160,4160,0
|
|
20230801,135200,106005265,4160,4160,4160,4160,0
|
|
20230801,135100,106005265,4160,4160,4160,4160,0
|
|
20230801,135000,106005265,4160,4160,4160,4160,51
|
|
20230801,134900,105793105,4165,4165,4165,4165,0
|
|
20230801,134800,105793105,4165,4165,4165,4165,0
|
|
20230801,134700,105793105,4165,4165,4165,4165,0
|
|
20230801,134600,105793105,4165,4165,4165,4165,0
|
|
20230801,134500,105793105,4165,4165,4165,4165,0
|
|
20230801,134400,105793105,4165,4165,4165,4165,1
|
|
20230801,134300,105788940,4190,4190,4190,4190,0
|
|
20230801,134200,105788940,4190,4190,4190,4190,0
|
|
20230801,134100,105788940,4190,4190,4190,4190,0
|
|
20230801,134000,105788940,4190,4190,4190,4190,0
|
|
20230801,133900,105788940,4190,4190,4190,4190,0
|
|
20230801,133800,105788940,4190,4190,4190,4190,0
|
|
20230801,133700,105788940,4190,4190,4190,4190,3
|
|
20230801,133600,105776370,4190,4190,4190,4190,0
|
|
20230801,133500,105776370,4190,4190,4190,4190,0
|
|
20230801,133400,105776370,4190,4190,4190,4190,28
|
|
20230801,133300,105659050,4190,4190,4190,4190,0
|
|
20230801,133200,105659050,4190,4190,4190,4190,0
|
|
20230801,133100,105659050,4190,4190,4190,4190,0
|
|
20230801,133000,105659050,4190,4190,4190,4190,0
|
|
20230801,132900,105659050,4190,4190,4190,4190,0
|
|
20230801,132800,105659050,4190,4190,4190,4190,50
|
|
20230801,132700,105449550,4190,4190,4190,4190,54
|
|
20230801,132600,105223290,4190,4190,4190,4190,1
|
|
20230801,132500,105219100,4170,4170,4170,4170,200
|
|
20230801,132400,104385100,4170,4170,4170,4170,45
|
|
20230801,132300,104197450,4190,4190,4190,4190,0
|
|
20230801,132200,104197450,4190,4190,4190,4190,0
|
|
20230801,132100,104197450,4190,4190,4190,4190,0
|
|
20230801,132000,104197450,4190,4190,4190,4190,0
|
|
20230801,131900,104197450,4190,4190,4190,4190,0
|
|
20230801,131800,104197450,4190,4190,4190,4190,0
|
|
20230801,131700,104197450,4190,4190,4190,4190,10
|
|
20230801,131600,104155550,4170,4170,4170,4170,0
|
|
20230801,131500,104155550,4170,4170,4170,4170,0
|
|
20230801,131400,104155550,4170,4170,4170,4170,5
|
|
20230801,131300,104134700,4190,4190,4190,4190,0
|
|
20230801,131200,104134700,4190,4190,4190,4190,0
|
|
20230801,131100,104134700,4190,4190,4190,4190,5
|
|
20230801,131000,104113750,4195,4195,4195,4195,0
|
|
20230801,130900,104113750,4195,4195,4195,4195,0
|
|
20230801,130800,104113750,4195,4195,4195,4195,0
|
|
20230801,130700,104113750,4195,4195,4195,4195,0
|
|
20230801,130600,104113750,4195,4195,4195,4195,1
|
|
20230801,130500,104109555,4175,4175,4175,4175,100
|
|
20230801,130400,103692055,4195,4195,4195,4195,0
|
|
20230801,130300,103692055,4195,4195,4195,4195,0
|
|
20230801,130200,103692055,4195,4195,4195,4195,0
|
|
20230801,130100,103692055,4195,4195,4195,4195,29
|
|
20230801,130000,103570400,4175,4175,4175,4175,0
|
|
20230801,125900,103570400,4175,4175,4175,4175,1
|
|
20230801,125800,103566225,4200,4195,4200,4185,22
|
|
20230801,125700,103474130,4240,4240,4240,4240,0
|
|
20230801,125600,103474130,4240,4240,4240,4240,0
|
|
20230801,125500,103474130,4240,4240,4240,4240,1
|
|
20230801,125400,103469890,4240,4240,4240,4240,754
|
|
20230801,125300,100272930,4240,4175,4240,4175,111
|
|
20230801,125200,99802700,4165,4195,4195,4125,781
|
|
20230801,125100,96578910,4240,4240,4240,4240,0
|
|
20230801,125000,96578910,4240,4240,4240,4240,1
|
|
20230801,124900,96574670,4205,4205,4205,4205,1
|
|
20230801,124800,96570465,4250,4200,4250,4200,1300
|
|
20230801,124700,91109990,4200,4200,4200,4200,3
|
|
20230801,124600,91097390,4200,4200,4200,4200,0
|
|
20230801,124500,91097390,4200,4195,4200,4195,778
|
|
20230801,124400,87830680,4195,4185,4195,4185,70
|
|
20230801,124300,87537370,4185,4170,4185,4170,13
|
|
20230801,124200,87483060,4170,4170,4170,4170,0
|
|
20230801,124100,87483060,4170,4170,4170,4170,0
|
|
20230801,124000,87483060,4170,4170,4170,4170,0
|
|
20230801,123900,87483060,4170,4170,4170,4170,0
|
|
20230801,123800,87483060,4170,4170,4170,4170,0
|
|
20230801,123700,87483060,4170,4170,4170,4170,0
|
|
20230801,123600,87483060,4170,4170,4170,4170,0
|
|
20230801,123500,87483060,4170,4170,4170,4170,0
|
|
20230801,123400,87483060,4170,4170,4170,4170,0
|
|
20230801,123300,87483060,4170,4170,4170,4170,0
|
|
20230801,123200,87483060,4170,4170,4170,4170,0
|
|
20230801,123100,87483060,4170,4170,4170,4170,0
|
|
20230801,123000,87483060,4170,4170,4170,4170,2
|
|
20230801,122900,87474720,4170,4170,4170,4170,0
|
|
20230801,122800,87474720,4170,4165,4170,4165,28
|
|
20230801,122700,87357965,4125,4125,4125,4125,0
|
|
20230801,122600,87357965,4125,4140,4140,4125,860
|
|
20230801,122500,83807780,4140,4140,4140,4140,300
|
|
20230801,122400,82565780,4145,4145,4145,4145,18
|
|
20230801,122300,82491170,4145,4145,4145,4145,0
|
|
20230801,122200,82491170,4145,4145,4145,4145,0
|
|
20230801,122100,82491170,4145,4145,4145,4145,0
|
|
20230801,122000,82491170,4145,4145,4145,4145,0
|
|
20230801,121900,82491170,4145,4145,4145,4145,0
|
|
20230801,121800,82491170,4145,4145,4145,4145,0
|
|
20230801,121700,82491170,4145,4145,4145,4145,40
|
|
20230801,121600,82325370,4145,4145,4145,4145,0
|
|
20230801,121500,82325370,4145,4145,4145,4145,0
|
|
20230801,121400,82325370,4145,4145,4145,4145,0
|
|
20230801,121300,82325370,4145,4145,4145,4145,0
|
|
20230801,121200,82325370,4145,4145,4145,4145,0
|
|
20230801,121100,82325370,4145,4145,4145,4145,500
|
|
20230801,121000,80252870,4180,4180,4180,4180,0
|
|
20230801,120900,80252870,4180,4180,4180,4180,0
|
|
20230801,120800,80252870,4180,4180,4180,4180,0
|
|
20230801,120700,80252870,4180,4180,4180,4180,0
|
|
20230801,120600,80252870,4180,4180,4180,4180,0
|
|
20230801,120500,80252870,4180,4180,4180,4180,0
|
|
20230801,120400,80252870,4180,4180,4180,4180,0
|
|
20230801,120300,80252870,4180,4180,4180,4180,0
|
|
20230801,120200,80252870,4180,4180,4180,4180,0
|
|
20230801,120100,80252870,4180,4180,4180,4180,0
|
|
20230801,120000,80252870,4180,4180,4180,4180,0
|
|
20230801,115900,80252870,4180,4180,4180,4180,0
|
|
20230801,115800,80252870,4180,4180,4180,4180,0
|
|
20230801,115700,80252870,4180,4180,4180,4180,0
|
|
20230801,115600,80252870,4180,4180,4180,4180,0
|
|
20230801,115500,80252870,4180,4155,4180,4145,1028
|
|
20230801,115400,75989085,4190,4190,4190,4190,0
|
|
20230801,115300,75989085,4190,4190,4190,4190,0
|
|
20230801,115200,75989085,4190,4190,4190,4190,0
|
|
20230801,115100,75989085,4190,4190,4190,4190,0
|
|
20230801,115000,75989085,4190,4190,4190,4190,0
|
|
20230801,114900,75989085,4190,4190,4190,4190,0
|
|
20230801,114800,75989085,4190,4190,4190,4190,0
|
|
20230801,114700,75989085,4190,4190,4190,4190,0
|
|
20230801,114600,75989085,4190,4190,4190,4190,0
|
|
20230801,114500,75989085,4190,4190,4190,4190,0
|
|
20230801,114400,75989085,4190,4190,4190,4190,0
|
|
20230801,114300,75989085,4190,4190,4190,4190,0
|
|
20230801,114200,75989085,4190,4190,4190,4190,0
|
|
20230801,114100,75989085,4190,4190,4190,4190,0
|
|
20230801,114000,75989085,4190,4190,4190,4190,0
|
|
20230801,113900,75989085,4190,4190,4190,4190,1
|
|
20230801,113800,75984895,4195,4190,4195,4190,200
|
|
20230801,113700,75146145,4190,4190,4190,4190,0
|
|
20230801,113600,75146145,4190,4190,4190,4190,0
|
|
20230801,113500,75146145,4190,4190,4190,4190,0
|
|
20230801,113400,75146145,4190,4190,4190,4190,50
|
|
20230801,113300,74936645,4195,4195,4195,4195,0
|
|
20230801,113200,74936645,4195,4195,4195,4195,0
|
|
20230801,113100,74936645,4195,4195,4195,4195,20
|
|
20230801,113000,74852745,4200,4200,4200,4200,0
|
|
20230801,112900,74852745,4200,4200,4200,4200,0
|
|
20230801,112800,74852745,4200,4200,4200,4200,0
|
|
20230801,112700,74852745,4200,4200,4200,4200,0
|
|
20230801,112600,74852745,4200,4200,4200,4200,0
|
|
20230801,112500,74852745,4200,4200,4200,4200,0
|
|
20230801,112400,74852745,4200,4200,4200,4200,0
|
|
20230801,112300,74852745,4200,4200,4200,4200,0
|
|
20230801,112200,74852745,4200,4200,4200,4200,28
|
|
20230801,112100,74735145,4195,4195,4195,4195,0
|
|
20230801,112000,74735145,4195,4180,4195,4180,8
|
|
20230801,111900,74701645,4175,4175,4175,4175,0
|
|
20230801,111800,74701645,4175,4175,4175,4175,0
|
|
20230801,111700,74701645,4175,4175,4175,4175,0
|
|
20230801,111600,74701645,4175,4175,4175,4135,123
|
|
20230801,111500,74189085,4185,4185,4185,4185,31
|
|
20230801,111400,74059350,4200,4200,4200,4200,0
|
|
20230801,111300,74059350,4200,4200,4200,4200,0
|
|
20230801,111200,74059350,4200,4190,4200,4190,73
|
|
20230801,111100,73752980,4195,4200,4200,4195,85
|
|
20230801,111000,73396250,4200,4200,4200,4200,0
|
|
20230801,110900,73396250,4200,4200,4200,4200,42
|
|
20230801,110800,73219850,4200,4200,4200,4200,0
|
|
20230801,110700,73219850,4200,4200,4200,4200,0
|
|
20230801,110600,73219850,4200,4200,4200,4200,1
|
|
20230801,110500,73215650,4195,4195,4195,4195,0
|
|
20230801,110400,73215650,4195,4195,4195,4195,9
|
|
20230801,110300,73177895,4195,4195,4195,4195,0
|
|
20230801,110200,73177895,4195,4195,4195,4195,0
|
|
20230801,110100,73177895,4195,4195,4195,4195,0
|
|
20230801,110000,73177895,4195,4195,4195,4195,0
|
|
20230801,105900,73177895,4195,4195,4195,4195,33
|
|
20230801,105800,73039460,4195,4205,4205,4195,16
|
|
20230801,105700,72972230,4205,4205,4205,4205,11
|
|
20230801,105600,72925975,4205,4205,4205,4205,0
|
|
20230801,105500,72925975,4205,4205,4205,4205,0
|
|
20230801,105400,72925975,4205,4205,4205,4205,0
|
|
20230801,105300,72925975,4205,4215,4215,4205,1000
|
|
20230801,105200,68720965,4225,4225,4225,4225,51
|
|
20230801,105100,68505490,4260,4260,4260,4260,0
|
|
20230801,105000,68505490,4260,4260,4260,4260,0
|
|
20230801,104900,68505490,4260,4260,4260,4260,28
|
|
20230801,104800,68386210,4255,4255,4255,4255,0
|
|
20230801,104700,68386210,4255,4255,4255,4255,501
|
|
20230801,104600,66254455,4260,4260,4260,4260,1
|
|
20230801,104500,66250195,4235,4235,4235,4235,525
|
|
20230801,104400,64026820,4270,4270,4270,4270,0
|
|
20230801,104300,64026820,4270,4245,4270,4245,200
|
|
20230801,104200,63176050,4245,4245,4245,4245,1
|
|
20230801,104100,63171805,4255,4255,4255,4255,0
|
|
20230801,104000,63171805,4255,4255,4255,4255,0
|
|
20230801,103900,63171805,4255,4255,4255,4255,20
|
|
20230801,103800,63086705,4255,4255,4255,4255,1
|
|
20230801,103700,63082450,4295,4250,4295,4250,120
|
|
20230801,103600,62569825,4250,4250,4250,4250,0
|
|
20230801,103500,62569825,4250,4250,4250,4250,0
|
|
20230801,103400,62569825,4250,4250,4250,4250,770
|
|
20230801,103300,59297325,4250,4205,4250,4195,4021
|
|
20230801,103200,42220460,4205,4205,4205,4205,0
|
|
20230801,103100,42220460,4205,4230,4245,4205,136
|
|
20230801,103000,41644880,4185,4185,4185,4185,0
|
|
20230801,102900,41644880,4185,4185,4185,4185,0
|
|
20230801,102800,41644880,4185,4235,4235,4185,552
|
|
20230801,102700,39327700,4250,4235,4250,4235,30
|
|
20230801,102600,39200550,4185,4185,4185,4185,0
|
|
20230801,102500,39200550,4185,4195,4240,4185,266
|
|
20230801,102400,38080990,4185,4185,4190,4185,534
|
|
20230801,102300,35843600,4165,4165,4165,4165,0
|
|
20230801,102200,35843600,4165,4165,4165,4165,1010
|
|
20230801,102100,31636950,4165,4165,4165,4165,0
|
|
20230801,102000,31636950,4165,4165,4165,4165,0
|
|
20230801,101900,31636950,4165,4165,4165,4165,0
|
|
20230801,101800,31636950,4165,4165,4165,4165,385
|
|
20230801,101700,30033425,4165,4165,4165,4165,0
|
|
20230801,101600,30033425,4165,4165,4175,4165,1974
|
|
20230801,101500,21805760,4165,4150,4165,4150,240
|
|
20230801,101400,20807270,4155,4155,4155,4155,0
|
|
20230801,101300,20807270,4155,4155,4155,4155,0
|
|
20230801,101200,20807270,4155,4155,4155,4155,0
|
|
20230801,101100,20807270,4155,4155,4155,4155,0
|
|
20230801,101000,20807270,4155,4155,4155,4155,0
|
|
20230801,100900,20807270,4155,4155,4155,4155,0
|
|
20230801,100800,20807270,4155,4155,4155,4155,0
|
|
20230801,100700,20807270,4155,4155,4155,4155,0
|
|
20230801,100600,20807270,4155,4155,4155,4155,0
|
|
20230801,100500,20807270,4155,4155,4155,4155,0
|
|
20230801,100400,20807270,4155,4155,4155,4155,0
|
|
20230801,100300,20807270,4155,4155,4155,4155,144
|
|
20230801,100200,20208950,4155,4155,4155,4155,0
|
|
20230801,100100,20208950,4155,4155,4155,4155,22
|
|
20230801,100000,20117540,4155,4155,4155,4155,0
|
|
20230801,095900,20117540,4155,4155,4155,4155,0
|
|
20230801,095800,20117540,4155,4155,4155,4155,0
|
|
20230801,095700,20117540,4155,4155,4155,4155,1
|
|
20230801,095600,20113385,4125,4125,4125,4125,0
|
|
20230801,095500,20113385,4125,4125,4125,4125,0
|
|
20230801,095400,20113385,4125,4125,4125,4125,99
|
|
20230801,095300,19705010,4150,4150,4150,4150,0
|
|
20230801,095200,19705010,4150,4150,4150,4150,0
|
|
20230801,095100,19705010,4150,4150,4150,4150,0
|
|
20230801,095000,19705010,4150,4150,4150,4150,0
|
|
20230801,094900,19705010,4150,4150,4150,4150,0
|
|
20230801,094800,19705010,4150,4150,4150,4150,0
|
|
20230801,094700,19705010,4150,4150,4150,4150,0
|
|
20230801,094600,19705010,4150,4150,4150,4150,0
|
|
20230801,094500,19705010,4150,4150,4150,4150,976
|
|
20230801,094400,15654610,4150,4135,4150,4135,1024
|
|
20230801,094300,11405300,4135,4135,4135,4135,29
|
|
20230801,094200,11285385,4130,4130,4130,4130,52
|
|
20230801,094100,11070625,4130,4130,4130,4130,2
|
|
20230801,094000,11062365,4130,4130,4130,4130,0
|
|
20230801,093900,11062365,4130,4130,4130,4130,0
|
|
20230801,093800,11062365,4130,4130,4130,4130,1
|
|
20230801,093700,11058235,4130,4130,4130,4130,218
|
|
20230801,093600,10157895,4120,4130,4130,4120,15
|
|
20230801,093500,10096045,4120,4120,4120,4120,2
|
|
20230801,093400,10087805,4120,4120,4120,4120,1
|
|
20230801,093300,10083685,4110,4110,4110,4110,0
|
|
20230801,093200,10083685,4110,4110,4110,4110,0
|
|
20230801,093100,10083685,4110,4110,4110,4110,0
|
|
20230801,093000,10083685,4110,4110,4110,4110,0
|
|
20230801,092900,10083685,4110,4110,4110,4110,0
|
|
20230801,092800,10083685,4110,4110,4110,4110,0
|
|
20230801,092700,10083685,4110,4110,4110,4110,0
|
|
20230801,092600,10083685,4110,4110,4110,4110,0
|
|
20230801,092500,10083685,4110,4110,4110,4110,0
|
|
20230801,092400,10083685,4110,4110,4110,4110,0
|
|
20230801,092300,10083685,4110,4110,4110,4110,93
|
|
20230801,092200,9701455,4110,4110,4110,4110,0
|
|
20230801,092100,9701455,4110,4110,4110,4110,1034
|
|
20230801,092000,5451715,4110,4115,4115,4110,294
|
|
20230801,091900,4242170,4130,4130,4130,4130,0
|
|
20230801,091800,4242170,4130,4130,4130,4130,0
|
|
20230801,091700,4242170,4130,4130,4130,4130,0
|
|
20230801,091600,4242170,4130,4130,4130,4130,0
|
|
20230801,091500,4242170,4130,4130,4130,4130,12
|
|
20230801,091400,4192610,4130,4130,4130,4130,0
|
|
20230801,091300,4192610,4130,4130,4130,4130,37
|
|
20230801,091200,4039800,4130,4130,4130,4130,0
|
|
20230801,091100,4039800,4130,4130,4130,4130,320
|
|
20230801,091000,2718200,4130,4130,4130,4130,200
|
|
20230801,090900,1892200,4130,4130,4130,4130,0
|
|
20230801,090800,1892200,4130,4130,4130,4130,100
|
|
20230801,090700,1479200,4130,4105,4130,4105,28
|
|
20230801,090600,1363635,4095,4095,4095,4095,8
|
|
20230801,090500,1330875,4095,4095,4095,4095,0
|
|
20230801,090400,1330875,4095,4095,4095,4095,0
|
|
20230801,090300,1330875,4095,4095,4095,4095,0
|
|
20230801,090200,1330875,4095,4095,4095,4095,0
|
|
20230801,090100,1330875,4095,4095,4095,4095,0
|
|
20230801,090000,1330875,4095,4095,4095,4095,325
|