627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,192400,357311580,4875,4875,4875,4875,1283
|
|
20230801,192300,357311580,4875,4875,4875,4875,0
|
|
20230801,192200,357311580,4875,4875,4875,4875,0
|
|
20230801,192100,357311580,4875,4875,4875,4875,0
|
|
20230801,192000,357311580,4875,4875,4875,4875,0
|
|
20230801,191900,357311580,4875,4875,4875,4875,0
|
|
20230801,191800,357311580,4875,4875,4875,4875,0
|
|
20230801,191700,357311580,4875,4875,4875,4875,0
|
|
20230801,191600,357311580,4875,4875,4875,4875,0
|
|
20230801,191500,357311580,4875,4875,4875,4875,0
|
|
20230801,191400,357311580,4875,4875,4875,4875,0
|
|
20230801,191300,357311580,4875,4875,4875,4875,0
|
|
20230801,191200,357311580,4875,4875,4875,4875,0
|
|
20230801,191100,357311580,4875,4875,4875,4875,0
|
|
20230801,191000,357311580,4875,4875,4875,4875,0
|
|
20230801,190900,357311580,4875,4875,4875,4875,0
|
|
20230801,190800,357311580,4875,4875,4875,4875,0
|
|
20230801,190700,357311580,4875,4875,4875,4875,0
|
|
20230801,190600,357311580,4875,4875,4875,4875,0
|
|
20230801,190500,357311580,4875,4875,4875,4875,0
|
|
20230801,190400,357311580,4875,4875,4875,4875,0
|
|
20230801,190300,357311580,4875,4875,4875,4875,0
|
|
20230801,190200,357311580,4875,4875,4875,4875,0
|
|
20230801,190100,357311580,4875,4875,4875,4875,0
|
|
20230801,190000,357311580,4875,4875,4875,4875,0
|
|
20230801,185900,357311580,4875,4875,4875,4875,0
|
|
20230801,185800,357311580,4875,4875,4875,4875,0
|
|
20230801,185700,357311580,4875,4875,4875,4875,0
|
|
20230801,185600,357311580,4875,4875,4875,4875,0
|
|
20230801,185500,357311580,4875,4875,4875,4875,0
|
|
20230801,185400,357311580,4875,4875,4875,4875,1283
|
|
20230801,185300,357311580,4875,4875,4875,4875,0
|
|
20230801,185200,357311580,4875,4875,4875,4875,0
|
|
20230801,185100,357311580,4875,4875,4875,4875,0
|
|
20230801,185000,357311580,4875,4875,4875,4875,0
|
|
20230801,184900,357311580,4875,4875,4875,4875,0
|
|
20230801,184800,357311580,4875,4875,4875,4875,0
|
|
20230801,184700,357311580,4875,4875,4875,4875,0
|
|
20230801,184600,357311580,4875,4875,4875,4875,0
|
|
20230801,184500,357311580,4875,4875,4875,4875,0
|
|
20230801,184400,357311580,4875,4875,4875,4875,0
|
|
20230801,184300,357311580,4875,4875,4875,4875,0
|
|
20230801,184200,357311580,4875,4875,4875,4875,0
|
|
20230801,184100,357311580,4875,4875,4875,4875,0
|
|
20230801,184000,357311580,4875,4875,4875,4875,0
|
|
20230801,183900,357311580,4875,4875,4875,4875,0
|
|
20230801,183800,357311580,4875,4875,4875,4875,0
|
|
20230801,183700,357311580,4875,4875,4875,4875,0
|
|
20230801,183600,357311580,4875,4875,4875,4875,0
|
|
20230801,183500,357311580,4875,4875,4875,4875,0
|
|
20230801,183400,357311580,4875,4875,4875,4875,0
|
|
20230801,183300,357311580,4875,4875,4875,4875,0
|
|
20230801,183200,357311580,4875,4875,4875,4875,0
|
|
20230801,183100,357311580,4875,4875,4875,4875,0
|
|
20230801,183000,357311580,4875,4875,4875,4875,0
|
|
20230801,182900,357311580,4875,4875,4875,4875,0
|
|
20230801,182800,357311580,4875,4875,4875,4875,0
|
|
20230801,182700,357311580,4875,4875,4875,4875,0
|
|
20230801,182600,357311580,4875,4875,4875,4875,0
|
|
20230801,182500,357311580,4875,4875,4875,4875,0
|
|
20230801,182400,357311580,4875,4875,4875,4875,1283
|
|
20230801,182300,357311580,4875,4875,4875,4875,0
|
|
20230801,182200,357311580,4875,4875,4875,4875,0
|
|
20230801,182100,357311580,4875,4875,4875,4875,0
|
|
20230801,182000,357311580,4875,4875,4875,4875,0
|
|
20230801,181900,357311580,4875,4875,4875,4875,0
|
|
20230801,181800,357311580,4875,4875,4875,4875,0
|
|
20230801,181700,357311580,4875,4875,4875,4875,0
|
|
20230801,181600,357311580,4875,4875,4875,4875,0
|
|
20230801,181500,357311580,4875,4875,4875,4875,0
|
|
20230801,181400,357311580,4875,4875,4875,4875,0
|
|
20230801,181300,357311580,4875,4875,4875,4875,0
|
|
20230801,181200,357311580,4875,4875,4875,4875,0
|
|
20230801,181100,357311580,4875,4875,4875,4875,0
|
|
20230801,181000,357311580,4875,4875,4875,4875,0
|
|
20230801,180900,357311580,4875,4875,4875,4875,0
|
|
20230801,180800,357311580,4875,4875,4875,4875,0
|
|
20230801,180700,357311580,4875,4875,4875,4875,0
|
|
20230801,180600,357311580,4875,4875,4875,4875,0
|
|
20230801,180500,357311580,4875,4875,4875,4875,0
|
|
20230801,180400,357311580,4875,4875,4875,4875,0
|
|
20230801,180300,357311580,4875,4875,4875,4875,0
|
|
20230801,180200,357311580,4875,4875,4875,4875,0
|
|
20230801,180100,357311580,4875,4875,4875,4875,0
|
|
20230801,180000,357311580,4875,4875,4875,4875,0
|
|
20230801,175900,357311580,4875,4875,4875,4875,0
|
|
20230801,175800,357311580,4875,4875,4875,4875,0
|
|
20230801,175700,357311580,4875,4875,4875,4875,0
|
|
20230801,175600,357311580,4875,4875,4875,4875,0
|
|
20230801,175500,357311580,4875,4875,4875,4875,0
|
|
20230801,175400,357311580,4875,4875,4875,4875,1283
|
|
20230801,175300,357311580,4875,4875,4875,4875,0
|
|
20230801,175200,357311580,4875,4875,4875,4875,0
|
|
20230801,175100,357311580,4875,4875,4875,4875,0
|
|
20230801,175000,357311580,4875,4875,4875,4875,0
|
|
20230801,174900,357311580,4875,4875,4875,4875,0
|
|
20230801,174800,357311580,4875,4875,4875,4875,0
|
|
20230801,174700,357311580,4875,4875,4875,4875,0
|
|
20230801,174600,357311580,4875,4875,4875,4875,0
|
|
20230801,174500,357311580,4875,4875,4875,4875,0
|
|
20230801,174400,357311580,4875,4875,4875,4875,0
|
|
20230801,174300,357311580,4875,4875,4875,4875,0
|
|
20230801,174200,357311580,4875,4875,4875,4875,0
|
|
20230801,174100,357311580,4875,4875,4875,4875,0
|
|
20230801,174000,357311580,4875,4875,4875,4875,0
|
|
20230801,173900,357311580,4875,4875,4875,4875,0
|
|
20230801,173800,357311580,4875,4875,4875,4875,0
|
|
20230801,173700,357311580,4875,4875,4875,4875,0
|
|
20230801,173600,357311580,4875,4875,4875,4875,0
|
|
20230801,173500,357311580,4875,4875,4875,4875,0
|
|
20230801,173400,357311580,4875,4875,4875,4875,0
|
|
20230801,173300,357311580,4875,4875,4875,4875,0
|
|
20230801,173200,357311580,4875,4875,4875,4875,0
|
|
20230801,173100,357311580,4875,4875,4875,4875,0
|
|
20230801,173000,357311580,4875,4875,4875,4875,0
|
|
20230801,172900,357311580,4875,4875,4875,4875,0
|
|
20230801,172800,357311580,4875,4875,4875,4875,0
|
|
20230801,172700,357311580,4875,4875,4875,4875,0
|
|
20230801,172600,357311580,4875,4875,4875,4875,0
|
|
20230801,172500,357311580,4875,4875,4875,4875,0
|
|
20230801,172400,357311580,4875,4875,4875,4875,1283
|
|
20230801,172300,357311580,4875,4875,4875,4875,0
|
|
20230801,172200,357311580,4875,4875,4875,4875,0
|
|
20230801,172100,357311580,4875,4875,4875,4875,0
|
|
20230801,172000,357311580,4875,4875,4875,4875,0
|
|
20230801,171900,357311580,4875,4875,4875,4875,0
|
|
20230801,171800,357311580,4875,4875,4875,4875,0
|
|
20230801,171700,357311580,4875,4875,4875,4875,0
|
|
20230801,171600,357311580,4875,4875,4875,4875,0
|
|
20230801,171500,357311580,4875,4875,4875,4875,0
|
|
20230801,171400,357311580,4875,4875,4875,4875,0
|
|
20230801,171300,357311580,4875,4875,4875,4875,0
|
|
20230801,171200,357311580,4875,4875,4875,4875,0
|
|
20230801,171100,357311580,4875,4875,4875,4875,0
|
|
20230801,171000,357311580,4875,4875,4875,4875,0
|
|
20230801,170900,357311580,4875,4875,4875,4875,0
|
|
20230801,170800,357311580,4875,4875,4875,4875,0
|
|
20230801,170700,357311580,4875,4875,4875,4875,0
|
|
20230801,170600,357311580,4875,4875,4875,4875,0
|
|
20230801,170500,357311580,4875,4875,4875,4875,0
|
|
20230801,170400,357311580,4875,4875,4875,4875,0
|
|
20230801,170300,357311580,4875,4875,4875,4875,0
|
|
20230801,170200,357311580,4875,4875,4875,4875,0
|
|
20230801,170100,357311580,4875,4875,4875,4875,0
|
|
20230801,170000,357311580,4875,4875,4875,4875,0
|
|
20230801,165900,357311580,4875,4875,4875,4875,0
|
|
20230801,165800,357311580,4875,4875,4875,4875,0
|
|
20230801,165700,357311580,4875,4875,4875,4875,0
|
|
20230801,165600,357311580,4875,4875,4875,4875,0
|
|
20230801,165500,357311580,4875,4875,4875,4875,0
|
|
20230801,165400,357311580,4875,4875,4875,4875,1283
|
|
20230801,165300,357311580,4875,4875,4875,4875,0
|
|
20230801,165200,357311580,4875,4875,4875,4875,0
|
|
20230801,165100,357311580,4875,4875,4875,4875,0
|
|
20230801,165000,357311580,4875,4875,4875,4875,0
|
|
20230801,164900,357311580,4875,4875,4875,4875,0
|
|
20230801,164800,357311580,4875,4875,4875,4875,0
|
|
20230801,164700,357311580,4875,4875,4875,4875,0
|
|
20230801,164600,357311580,4875,4875,4875,4875,0
|
|
20230801,164500,357311580,4875,4875,4875,4875,0
|
|
20230801,164400,357311580,4875,4875,4875,4875,0
|
|
20230801,164300,357311580,4875,4875,4875,4875,0
|
|
20230801,164200,357311580,4875,4875,4875,4875,0
|
|
20230801,164100,357311580,4875,4875,4875,4875,0
|
|
20230801,164000,357311580,4875,4875,4875,4875,0
|
|
20230801,163900,357311580,4875,4875,4875,4875,0
|
|
20230801,163800,357311580,4875,4875,4875,4875,0
|
|
20230801,163700,357311580,4875,4875,4875,4875,0
|
|
20230801,163600,357311580,4875,4875,4875,4875,0
|
|
20230801,163500,357311580,4875,4875,4875,4875,0
|
|
20230801,163400,357311580,4875,4875,4875,4875,0
|
|
20230801,163300,357311580,4875,4875,4875,4875,0
|
|
20230801,163200,357311580,4875,4875,4875,4875,0
|
|
20230801,163100,357311580,4875,4875,4875,4875,0
|
|
20230801,163000,357311580,4875,4875,4875,4875,0
|
|
20230801,162900,357311580,4875,4875,4875,4875,0
|
|
20230801,162800,357311580,4875,4875,4875,4875,0
|
|
20230801,162700,357311580,4875,4875,4875,4875,0
|
|
20230801,162600,357311580,4875,4875,4875,4875,0
|
|
20230801,162500,357311580,4875,4875,4875,4875,0
|
|
20230801,162400,357311580,4875,4875,4875,4875,1283
|
|
20230801,162300,357311580,4875,4875,4875,4875,0
|
|
20230801,162200,357311580,4875,4875,4875,4875,0
|
|
20230801,162100,357311580,4875,4875,4875,4875,0
|
|
20230801,162000,357311580,4875,4875,4875,4875,0
|
|
20230801,161900,357311580,4875,4875,4875,4875,0
|
|
20230801,161800,357311580,4875,4875,4875,4875,0
|
|
20230801,161700,357311580,4875,4875,4875,4875,0
|
|
20230801,161600,357311580,4875,4875,4875,4875,0
|
|
20230801,161500,357311580,4875,4875,4875,4875,0
|
|
20230801,161400,357311580,4875,4875,4875,4875,0
|
|
20230801,161300,357311580,4875,4875,4875,4875,0
|
|
20230801,161200,357311580,4875,4875,4875,4875,0
|
|
20230801,161100,357311580,4875,4875,4875,4875,0
|
|
20230801,161000,357311580,4875,4875,4875,4875,0
|
|
20230801,160900,357311580,4875,4875,4875,4875,0
|
|
20230801,160800,357311580,4875,4875,4875,4875,0
|
|
20230801,160700,357311580,4875,4875,4875,4875,0
|
|
20230801,160600,357311580,4875,4875,4875,4875,0
|
|
20230801,160500,357311580,4875,4875,4875,4875,0
|
|
20230801,160400,357311580,4875,4875,4875,4875,0
|
|
20230801,160300,357311580,4875,4875,4875,4875,0
|
|
20230801,160200,357311580,4875,4875,4875,4875,0
|
|
20230801,160100,357311580,4875,4875,4875,4875,0
|
|
20230801,160000,357311580,4875,4875,4875,4875,0
|
|
20230801,155900,357311580,4875,4875,4875,4875,0
|
|
20230801,155800,357311580,4875,4875,4875,4875,0
|
|
20230801,155700,357311580,4875,4875,4875,4875,0
|
|
20230801,155600,357311580,4875,4875,4875,4875,0
|
|
20230801,155500,357311580,4875,4875,4875,4875,0
|
|
20230801,155400,357311580,4875,4875,4875,4875,1283
|
|
20230801,155300,357311580,4875,4875,4875,4875,0
|
|
20230801,155200,357311580,4875,4875,4875,4875,0
|
|
20230801,155100,357311580,4875,4875,4875,4875,0
|
|
20230801,155000,357311580,4875,4875,4875,4875,0
|
|
20230801,154900,357311580,4875,4875,4875,4875,0
|
|
20230801,154800,357311580,4875,4875,4875,4875,0
|
|
20230801,154700,357311580,4875,4875,4875,4875,0
|
|
20230801,154600,357311580,4875,4875,4875,4875,0
|
|
20230801,154500,357311580,4875,4875,4875,4875,0
|
|
20230801,154400,357311580,4875,4875,4875,4875,0
|
|
20230801,154300,357311580,4875,4875,4875,4875,0
|
|
20230801,154200,357311580,4875,4875,4875,4875,0
|
|
20230801,154100,357311580,4875,4875,4875,4875,0
|
|
20230801,154000,357311580,4875,4875,4875,4875,0
|
|
20230801,153900,357311580,4875,4875,4875,4875,0
|
|
20230801,153800,357311580,4875,4875,4875,4875,0
|
|
20230801,153700,357311580,4875,4875,4875,4875,0
|
|
20230801,153600,357311580,4875,4875,4875,4875,0
|
|
20230801,153500,357311580,4875,4875,4875,4875,0
|
|
20230801,153400,357311580,4875,4875,4875,4875,0
|
|
20230801,153300,357311580,4875,4875,4875,4875,0
|
|
20230801,153200,357311580,4875,4875,4875,4875,0
|
|
20230801,153100,357311580,4875,4875,4875,4875,0
|
|
20230801,153000,357311580,4875,4875,4875,4875,1283
|
|
20230801,152900,351056955,4860,4860,4860,4860,0
|
|
20230801,152800,351056955,4860,4860,4860,4860,0
|
|
20230801,152700,351056955,4860,4860,4860,4860,0
|
|
20230801,152600,351056955,4860,4860,4860,4860,0
|
|
20230801,152500,351056955,4860,4860,4860,4860,0
|
|
20230801,152400,351056955,4860,4860,4860,4860,0
|
|
20230801,152300,351056955,4860,4860,4860,4860,0
|
|
20230801,152200,351056955,4860,4860,4860,4860,0
|
|
20230801,152100,351056955,4860,4860,4860,4860,0
|
|
20230801,152000,351056955,4860,4860,4860,4860,0
|
|
20230801,151900,351056955,4860,4865,4865,4860,202
|
|
20230801,151800,350074230,4865,4865,4865,4865,1
|
|
20230801,151700,350069365,4870,4875,4880,4850,184
|
|
20230801,151600,349174700,4890,4860,4890,4860,1643
|
|
20230801,151500,341169165,4880,4875,4880,4870,6
|
|
20230801,151400,341139920,4875,4865,4875,4860,246
|
|
20230801,151300,339943545,4860,4860,4860,4860,99
|
|
20230801,151200,339462405,4860,4860,4860,4860,11
|
|
20230801,151100,339408945,4860,4860,4860,4860,0
|
|
20230801,151000,339408945,4860,4850,4860,4850,44
|
|
20230801,150900,339195505,4850,4840,4850,4840,2
|
|
20230801,150800,339185815,4840,4840,4840,4840,5
|
|
20230801,150700,339161615,4840,4835,4880,4835,2231
|
|
20230801,150600,328341835,4840,4840,4840,4840,0
|
|
20230801,150500,328341835,4840,4840,4840,4840,1872
|
|
20230801,150400,319281355,4840,4840,4840,4840,500
|
|
20230801,150300,316861355,4835,4835,4835,4835,468
|
|
20230801,150200,314598575,4835,4835,4835,4835,33
|
|
20230801,150100,314439020,4835,4835,4835,4835,472
|
|
20230801,150000,312156900,4835,4825,4840,4825,591
|
|
20230801,145900,309299545,4815,4815,4815,4815,102
|
|
20230801,145800,308808415,4810,4810,4810,4810,0
|
|
20230801,145700,308808415,4810,4810,4810,4810,0
|
|
20230801,145600,308808415,4810,4810,4810,4810,0
|
|
20230801,145500,308808415,4810,4810,4810,4810,0
|
|
20230801,145400,308808415,4810,4810,4810,4810,0
|
|
20230801,145300,308808415,4810,4810,4810,4810,114
|
|
20230801,145200,308260075,4810,4810,4810,4810,1
|
|
20230801,145100,308255265,4810,4810,4810,4810,1
|
|
20230801,145000,308250455,4810,4810,4810,4810,0
|
|
20230801,144900,308250455,4810,4810,4810,4810,0
|
|
20230801,144800,308250455,4810,4810,4810,4810,134
|
|
20230801,144700,307605915,4810,4810,4810,4810,0
|
|
20230801,144600,307605915,4810,4810,4810,4810,0
|
|
20230801,144500,307605915,4810,4810,4810,4810,3
|
|
20230801,144400,307591485,4810,4810,4810,4810,0
|
|
20230801,144300,307591485,4810,4810,4810,4810,0
|
|
20230801,144200,307591485,4810,4810,4810,4810,2
|
|
20230801,144100,307581865,4810,4810,4810,4810,0
|
|
20230801,144000,307581865,4810,4810,4810,4810,42
|
|
20230801,143900,307379845,4815,4805,4815,4805,3
|
|
20230801,143800,307365420,4815,4815,4815,4815,0
|
|
20230801,143700,307365420,4815,4815,4815,4815,0
|
|
20230801,143600,307365420,4815,4815,4815,4815,135
|
|
20230801,143500,306715395,4815,4815,4815,4815,0
|
|
20230801,143400,306715395,4815,4815,4815,4815,0
|
|
20230801,143300,306715395,4815,4815,4815,4815,0
|
|
20230801,143200,306715395,4815,4815,4815,4815,3
|
|
20230801,143100,306700950,4815,4815,4815,4815,0
|
|
20230801,143000,306700950,4815,4815,4815,4815,0
|
|
20230801,142900,306700950,4815,4800,4815,4800,6
|
|
20230801,142800,306672105,4800,4800,4800,4800,12
|
|
20230801,142700,306614505,4815,4815,4815,4815,0
|
|
20230801,142600,306614505,4815,4800,4815,4800,2
|
|
20230801,142500,306604890,4800,4800,4800,4800,0
|
|
20230801,142400,306604890,4800,4800,4800,4800,0
|
|
20230801,142300,306604890,4800,4800,4800,4800,0
|
|
20230801,142200,306604890,4800,4800,4800,4800,1
|
|
20230801,142100,306600090,4800,4800,4800,4800,2
|
|
20230801,142000,306590490,4800,4800,4800,4800,0
|
|
20230801,141900,306590490,4800,4800,4800,4800,1
|
|
20230801,141800,306585690,4795,4795,4795,4795,16
|
|
20230801,141700,306508970,4795,4795,4795,4795,0
|
|
20230801,141600,306508970,4795,4795,4795,4795,0
|
|
20230801,141500,306508970,4795,4795,4795,4795,94
|
|
20230801,141400,306058240,4790,4790,4790,4790,250
|
|
20230801,141300,304860740,4795,4795,4795,4795,0
|
|
20230801,141200,304860740,4795,4795,4795,4795,0
|
|
20230801,141100,304860740,4795,4795,4795,4795,0
|
|
20230801,141000,304860740,4795,4795,4795,4795,0
|
|
20230801,140900,304860740,4795,4795,4795,4795,0
|
|
20230801,140800,304860740,4795,4795,4795,4795,0
|
|
20230801,140700,304860740,4795,4795,4795,4795,0
|
|
20230801,140600,304860740,4795,4795,4795,4795,0
|
|
20230801,140500,304860740,4795,4790,4795,4790,11
|
|
20230801,140400,304808015,4795,4795,4795,4795,0
|
|
20230801,140300,304808015,4795,4795,4795,4795,0
|
|
20230801,140200,304808015,4795,4785,4795,4785,12
|
|
20230801,140100,304750515,4785,4785,4785,4785,0
|
|
20230801,140000,304750515,4785,4785,4785,4785,0
|
|
20230801,135900,304750515,4785,4785,4785,4785,0
|
|
20230801,135800,304750515,4785,4785,4785,4785,6
|
|
20230801,135700,304721805,4795,4795,4795,4795,0
|
|
20230801,135600,304721805,4795,4795,4795,4795,0
|
|
20230801,135500,304721805,4795,4790,4795,4790,62
|
|
20230801,135400,304424815,4780,4785,4785,4780,54
|
|
20230801,135300,304166685,4785,4785,4785,4785,15
|
|
20230801,135200,304094910,4785,4785,4785,4785,0
|
|
20230801,135100,304094910,4785,4785,4785,4785,234
|
|
20230801,135000,302975220,4790,4790,4790,4790,0
|
|
20230801,134900,302975220,4790,4790,4790,4790,0
|
|
20230801,134800,302975220,4790,4790,4790,4790,0
|
|
20230801,134700,302975220,4790,4790,4790,4790,0
|
|
20230801,134600,302975220,4790,4790,4790,4790,0
|
|
20230801,134500,302975220,4790,4790,4790,4790,1
|
|
20230801,134400,302970430,4790,4790,4790,4790,5
|
|
20230801,134300,302946480,4790,4790,4790,4790,63
|
|
20230801,134200,302644710,4795,4795,4795,4795,10
|
|
20230801,134100,302596760,4795,4795,4795,4795,0
|
|
20230801,134000,302596760,4795,4795,4795,4795,0
|
|
20230801,133900,302596760,4795,4795,4795,4795,0
|
|
20230801,133800,302596760,4795,4795,4795,4795,0
|
|
20230801,133700,302596760,4795,4795,4795,4795,0
|
|
20230801,133600,302596760,4795,4795,4795,4795,0
|
|
20230801,133500,302596760,4795,4795,4795,4795,0
|
|
20230801,133400,302596760,4795,4795,4795,4795,0
|
|
20230801,133300,302596760,4795,4795,4795,4795,0
|
|
20230801,133200,302596760,4795,4795,4795,4795,1
|
|
20230801,133100,302591965,4785,4790,4795,4785,106
|
|
20230801,133000,302084265,4790,4790,4790,4790,55
|
|
20230801,132900,301820815,4790,4790,4790,4790,0
|
|
20230801,132800,301820815,4790,4795,4795,4790,72
|
|
20230801,132700,301475860,4800,4800,4800,4800,0
|
|
20230801,132600,301475860,4800,4800,4800,4800,6
|
|
20230801,132500,301447060,4800,4800,4800,4800,0
|
|
20230801,132400,301447060,4800,4800,4800,4800,0
|
|
20230801,132300,301447060,4800,4800,4800,4800,19
|
|
20230801,132200,301355860,4800,4800,4800,4800,0
|
|
20230801,132100,301355860,4800,4800,4800,4800,0
|
|
20230801,132000,301355860,4800,4795,4800,4795,6
|
|
20230801,131900,301327065,4790,4790,4790,4790,283
|
|
20230801,131800,299971495,4795,4795,4795,4795,5
|
|
20230801,131700,299947520,4790,4805,4805,4790,401
|
|
20230801,131600,298026480,4805,4805,4805,4805,3
|
|
20230801,131500,298012065,4800,4800,4800,4800,1
|
|
20230801,131400,298007265,4790,4790,4790,4790,56
|
|
20230801,131300,297739025,4795,4795,4795,4795,0
|
|
20230801,131200,297739025,4795,4795,4795,4795,10
|
|
20230801,131100,297691075,4790,4790,4790,4790,0
|
|
20230801,131000,297691075,4790,4790,4790,4790,0
|
|
20230801,130900,297691075,4790,4795,4795,4790,736
|
|
20230801,130800,294162960,4800,4800,4800,4800,899
|
|
20230801,130700,289847760,4805,4805,4805,4805,2
|
|
20230801,130600,289838150,4810,4810,4810,4810,0
|
|
20230801,130500,289838150,4810,4810,4810,4810,0
|
|
20230801,130400,289838150,4810,4810,4810,4810,494
|
|
20230801,130300,287462010,4810,4810,4810,4810,0
|
|
20230801,130200,287462010,4810,4810,4810,4810,0
|
|
20230801,130100,287462010,4810,4810,4810,4810,6
|
|
20230801,130000,287433150,4810,4810,4810,4810,0
|
|
20230801,125900,287433150,4810,4810,4810,4810,0
|
|
20230801,125800,287433150,4810,4810,4810,4810,0
|
|
20230801,125700,287433150,4810,4810,4810,4810,0
|
|
20230801,125600,287433150,4810,4810,4810,4810,0
|
|
20230801,125500,287433150,4810,4810,4810,4810,119
|
|
20230801,125400,286860760,4805,4805,4805,4805,24
|
|
20230801,125300,286745440,4805,4805,4805,4805,0
|
|
20230801,125200,286745440,4805,4805,4805,4805,5
|
|
20230801,125100,286721415,4810,4810,4810,4810,0
|
|
20230801,125000,286721415,4810,4810,4810,4810,0
|
|
20230801,124900,286721415,4810,4810,4810,4810,0
|
|
20230801,124800,286721415,4810,4810,4810,4810,0
|
|
20230801,124700,286721415,4810,4810,4810,4810,1
|
|
20230801,124600,286716605,4815,4815,4815,4815,0
|
|
20230801,124500,286716605,4815,4815,4815,4815,0
|
|
20230801,124400,286716605,4815,4815,4815,4815,0
|
|
20230801,124300,286716605,4815,4815,4815,4815,1
|
|
20230801,124200,286711790,4825,4825,4825,4825,0
|
|
20230801,124100,286711790,4825,4825,4825,4825,0
|
|
20230801,124000,286711790,4825,4825,4825,4825,0
|
|
20230801,123900,286711790,4825,4815,4825,4815,21
|
|
20230801,123800,286610475,4820,4810,4820,4810,208
|
|
20230801,123700,285608940,4810,4800,4810,4800,663
|
|
20230801,123600,282421950,4800,4800,4800,4800,0
|
|
20230801,123500,282421950,4800,4810,4810,4800,300
|
|
20230801,123400,280981915,4820,4820,4820,4820,0
|
|
20230801,123300,280981915,4820,4800,4820,4800,25
|
|
20230801,123200,280861895,4800,4800,4800,4800,0
|
|
20230801,123100,280861895,4800,4800,4800,4800,0
|
|
20230801,123000,280861895,4800,4800,4800,4800,0
|
|
20230801,122900,280861895,4800,4800,4800,4800,0
|
|
20230801,122800,280861895,4800,4800,4800,4800,0
|
|
20230801,122700,280861895,4800,4820,4820,4800,396
|
|
20230801,122600,278960590,4820,4820,4820,4820,0
|
|
20230801,122500,278960590,4820,4820,4820,4820,0
|
|
20230801,122400,278960590,4820,4805,4820,4805,26
|
|
20230801,122300,278835480,4810,4810,4810,4810,0
|
|
20230801,122200,278835480,4810,4810,4810,4810,10
|
|
20230801,122100,278787380,4820,4820,4820,4820,0
|
|
20230801,122000,278787380,4820,4820,4820,4820,10
|
|
20230801,121900,278739180,4825,4825,4825,4825,0
|
|
20230801,121800,278739180,4825,4825,4825,4825,0
|
|
20230801,121700,278739180,4825,4825,4825,4825,0
|
|
20230801,121600,278739180,4825,4825,4825,4825,0
|
|
20230801,121500,278739180,4825,4825,4825,4825,0
|
|
20230801,121400,278739180,4825,4825,4825,4825,0
|
|
20230801,121300,278739180,4825,4825,4825,4825,0
|
|
20230801,121200,278739180,4825,4825,4825,4825,20
|
|
20230801,121100,278642680,4805,4805,4805,4805,0
|
|
20230801,121000,278642680,4805,4805,4805,4805,0
|
|
20230801,120900,278642680,4805,4805,4805,4805,0
|
|
20230801,120800,278642680,4805,4805,4805,4805,0
|
|
20230801,120700,278642680,4805,4805,4805,4805,3
|
|
20230801,120600,278628265,4800,4805,4805,4800,1272
|
|
20230801,120500,272522660,4810,4810,4810,4810,0
|
|
20230801,120400,272522660,4810,4810,4810,4810,0
|
|
20230801,120300,272522660,4810,4810,4810,4810,0
|
|
20230801,120200,272522660,4810,4815,4815,4810,142
|
|
20230801,120100,271839500,4825,4825,4825,4825,0
|
|
20230801,120000,271839500,4825,4825,4825,4825,54
|
|
20230801,115900,271578950,4815,4830,4830,4815,1377
|
|
20230801,115800,264943435,4835,4835,4835,4835,0
|
|
20230801,115700,264943435,4835,4835,4835,4835,0
|
|
20230801,115600,264943435,4835,4835,4835,4835,2
|
|
20230801,115500,264933765,4830,4830,4830,4830,1
|
|
20230801,115400,264928935,4835,4835,4835,4835,0
|
|
20230801,115300,264928935,4835,4835,4835,4835,0
|
|
20230801,115200,264928935,4835,4835,4835,4835,0
|
|
20230801,115100,264928935,4835,4835,4835,4835,19
|
|
20230801,115000,264837070,4835,4835,4835,4835,0
|
|
20230801,114900,264837070,4835,4830,4835,4830,3
|
|
20230801,114800,264822575,4830,4830,4830,4830,0
|
|
20230801,114700,264822575,4830,4830,4830,4830,24
|
|
20230801,114600,264706655,4830,4830,4830,4830,6
|
|
20230801,114500,264677675,4830,4830,4830,4830,1
|
|
20230801,114400,264672845,4830,4830,4830,4830,0
|
|
20230801,114300,264672845,4830,4830,4830,4830,0
|
|
20230801,114200,264672845,4830,4830,4830,4830,20
|
|
20230801,114100,264576245,4830,4830,4830,4830,1
|
|
20230801,114000,264571415,4830,4830,4830,4830,0
|
|
20230801,113900,264571415,4830,4830,4830,4830,462
|
|
20230801,113800,262339955,4830,4820,4830,4820,366
|
|
20230801,113700,260575105,4815,4810,4815,4810,164
|
|
20230801,113600,259785590,4810,4800,4810,4800,376
|
|
20230801,113500,257977890,4810,4800,4810,4800,437
|
|
20230801,113400,255880280,4795,4815,4815,4795,1160
|
|
20230801,113300,250314325,4815,4815,4815,4815,0
|
|
20230801,113200,250314325,4815,4805,4815,4805,967
|
|
20230801,113100,245663550,4800,4800,4800,4800,0
|
|
20230801,113000,245663550,4800,4800,4800,4800,0
|
|
20230801,112900,245663550,4800,4800,4800,4800,130
|
|
20230801,112800,245039550,4800,4800,4800,4800,0
|
|
20230801,112700,245039550,4800,4800,4800,4800,0
|
|
20230801,112600,245039550,4800,4800,4800,4800,0
|
|
20230801,112500,245039550,4800,4800,4800,4800,30
|
|
20230801,112400,244895550,4805,4805,4805,4805,1
|
|
20230801,112300,244890745,4800,4800,4800,4800,0
|
|
20230801,112200,244890745,4800,4800,4800,4800,0
|
|
20230801,112100,244890745,4800,4800,4800,4800,26
|
|
20230801,112000,244765945,4800,4800,4800,4800,0
|
|
20230801,111900,244765945,4800,4800,4800,4800,5
|
|
20230801,111800,244741945,4805,4805,4805,4805,10
|
|
20230801,111700,244693895,4795,4795,4795,4795,1
|
|
20230801,111600,244689100,4810,4810,4810,4810,0
|
|
20230801,111500,244689100,4810,4810,4810,4810,0
|
|
20230801,111400,244689100,4810,4810,4810,4810,0
|
|
20230801,111300,244689100,4810,4810,4810,4810,0
|
|
20230801,111200,244689100,4810,4810,4810,4810,0
|
|
20230801,111100,244689100,4810,4810,4810,4810,0
|
|
20230801,111000,244689100,4810,4810,4810,4810,30
|
|
20230801,110900,244544800,4800,4800,4800,4800,0
|
|
20230801,110800,244544800,4800,4800,4800,4800,1
|
|
20230801,110700,244540000,4800,4800,4800,4800,10
|
|
20230801,110600,244492000,4800,4800,4800,4800,0
|
|
20230801,110500,244492000,4800,4800,4800,4800,89
|
|
20230801,110400,244064800,4800,4800,4800,4800,0
|
|
20230801,110300,244064800,4800,4800,4800,4800,0
|
|
20230801,110200,244064800,4800,4805,4810,4800,1123
|
|
20230801,110100,238673800,4805,4805,4805,4805,0
|
|
20230801,110000,238673800,4805,4805,4805,4805,5
|
|
20230801,105900,238649775,4800,4800,4800,4800,0
|
|
20230801,105800,238649775,4800,4800,4800,4800,0
|
|
20230801,105700,238649775,4800,4800,4800,4800,26
|
|
20230801,105600,238524975,4795,4795,4795,4795,0
|
|
20230801,105500,238524975,4795,4795,4795,4795,1
|
|
20230801,105400,238520180,4800,4800,4800,4800,13
|
|
20230801,105300,238457780,4800,4800,4800,4800,3
|
|
20230801,105200,238443380,4805,4805,4805,4805,0
|
|
20230801,105100,238443380,4805,4805,4805,4805,1
|
|
20230801,105000,238438575,4805,4805,4805,4805,1
|
|
20230801,104900,238433770,4805,4805,4805,4805,1
|
|
20230801,104800,238428965,4805,4805,4805,4805,1
|
|
20230801,104700,238424160,4805,4800,4805,4800,1502
|
|
20230801,104600,231213830,4800,4800,4800,4800,147
|
|
20230801,104500,230508230,4800,4800,4800,4800,13
|
|
20230801,104400,230445830,4800,4800,4800,4800,0
|
|
20230801,104300,230445830,4800,4800,4800,4800,116
|
|
20230801,104200,229889030,4800,4800,4800,4800,2
|
|
20230801,104100,229879430,4805,4805,4805,4805,0
|
|
20230801,104000,229879430,4805,4805,4805,4805,0
|
|
20230801,103900,229879430,4805,4805,4805,4805,1
|
|
20230801,103800,229874625,4805,4800,4805,4800,8
|
|
20230801,103700,229836220,4795,4795,4795,4795,0
|
|
20230801,103600,229836220,4795,4810,4810,4795,509
|
|
20230801,103500,227394305,4815,4810,4815,4810,8
|
|
20230801,103400,227355820,4810,4810,4815,4810,95
|
|
20230801,103300,226898660,4820,4820,4820,4820,0
|
|
20230801,103200,226898660,4820,4815,4820,4815,101
|
|
20230801,103100,226411845,4820,4820,4820,4820,0
|
|
20230801,103000,226411845,4820,4825,4825,4820,220
|
|
20230801,102900,225351440,4820,4825,4825,4820,102
|
|
20230801,102800,224859300,4830,4830,4830,4830,6
|
|
20230801,102700,224830320,4835,4835,4835,4835,0
|
|
20230801,102600,224830320,4835,4835,4835,4835,0
|
|
20230801,102500,224830320,4835,4835,4835,4835,3
|
|
20230801,102400,224815815,4840,4840,4840,4840,1
|
|
20230801,102300,224810975,4845,4840,4845,4820,324
|
|
20230801,102200,223243585,4825,4825,4825,4825,0
|
|
20230801,102100,223243585,4825,4825,4825,4825,142
|
|
20230801,102000,222558435,4825,4825,4825,4825,78
|
|
20230801,101900,222182085,4820,4810,4820,4810,11622
|
|
20230801,101800,166170680,4820,4820,4820,4820,0
|
|
20230801,101700,166170680,4820,4820,4820,4820,0
|
|
20230801,101600,166170680,4820,4820,4820,4820,0
|
|
20230801,101500,166170680,4820,4810,4840,4810,1279
|
|
20230801,101400,160005345,4805,4805,4805,4805,0
|
|
20230801,101300,160005345,4805,4805,4805,4805,20
|
|
20230801,101200,159909245,4805,4805,4805,4800,1548
|
|
20230801,101100,152478260,4805,4805,4805,4805,7
|
|
20230801,101000,152444625,4800,4800,4800,4800,578
|
|
20230801,100900,149670225,4800,4805,4805,4800,1140
|
|
20230801,100800,144198160,4805,4805,4820,4800,1081
|
|
20230801,100700,139008920,4805,4820,4820,4805,31
|
|
20230801,100600,138859740,4830,4825,4830,4820,133
|
|
20230801,100500,138217930,4830,4770,4830,4770,7020
|
|
20230801,100400,104510400,4755,4755,4755,4755,5
|
|
20230801,100300,104486625,4765,4760,4765,4760,1379
|
|
20230801,100200,97918100,4760,4760,4760,4760,10
|
|
20230801,100100,97870500,4755,4755,4755,4755,98
|
|
20230801,100000,97404510,4765,4760,4765,4755,37
|
|
20230801,095900,97228415,4780,4785,4785,4780,2559
|
|
20230801,095800,84988195,4785,4775,4800,4775,1149
|
|
20230801,095700,79480555,4770,4760,4770,4760,1118
|
|
20230801,095600,74154910,4765,4765,4765,4765,17
|
|
20230801,095500,74073905,4750,4760,4765,4750,218
|
|
20230801,095400,73037255,4750,4750,4750,4750,1903
|
|
20230801,095300,63998005,4750,4750,4760,4750,5514
|
|
20230801,095200,37806445,4750,4730,4750,4730,1113
|
|
20230801,095100,32527385,4715,4715,4715,4715,6
|
|
20230801,095000,32499095,4710,4710,4710,4710,0
|
|
20230801,094900,32499095,4710,4710,4710,4710,21
|
|
20230801,094800,32400185,4710,4730,4730,4710,102
|
|
20230801,094700,31918635,4735,4735,4735,4735,5
|
|
20230801,094600,31894960,4735,4735,4735,4735,0
|
|
20230801,094500,31894960,4735,4730,4735,4730,212
|
|
20230801,094400,30892145,4730,4730,4730,4730,0
|
|
20230801,094300,30892145,4730,4730,4730,4730,37
|
|
20230801,094200,30717135,4730,4710,4730,4710,1090
|
|
20230801,094100,25571095,4690,4690,4690,4690,0
|
|
20230801,094000,25571095,4690,4695,4695,4690,321
|
|
20230801,093900,24065475,4700,4700,4700,4700,0
|
|
20230801,093800,24065475,4700,4700,4700,4700,2
|
|
20230801,093700,24056075,4695,4695,4695,4695,5
|
|
20230801,093600,24032600,4695,4700,4700,4695,1175
|
|
20230801,093500,18511745,4705,4715,4730,4705,453
|
|
20230801,093400,16379975,4725,4705,4730,4705,176
|
|
20230801,093300,15549575,4700,4700,4700,4700,168
|
|
20230801,093200,14759975,4700,4700,4700,4700,57
|
|
20230801,093100,14492075,4695,4690,4695,4690,72
|
|
20230801,093000,14154285,4695,4690,4695,4690,31
|
|
20230801,092900,14008885,4690,4695,4695,4690,17
|
|
20230801,092800,13929120,4690,4695,4695,4690,158
|
|
20230801,092700,13187350,4695,4685,4695,4685,17
|
|
20230801,092600,13107585,4685,4685,4685,4685,0
|
|
20230801,092500,13107585,4685,4685,4685,4685,0
|
|
20230801,092400,13107585,4685,4685,4685,4685,102
|
|
20230801,092300,12629715,4695,4690,4695,4690,46
|
|
20230801,092200,12413925,4690,4690,4690,4690,7
|
|
20230801,092100,12381095,4690,4690,4690,4685,57
|
|
20230801,092000,12114010,4685,4685,4685,4685,0
|
|
20230801,091900,12114010,4685,4690,4690,4685,331
|
|
20230801,091800,10563105,4690,4690,4690,4690,0
|
|
20230801,091700,10563105,4690,4690,4690,4690,50
|
|
20230801,091600,10328605,4695,4695,4695,4695,0
|
|
20230801,091500,10328605,4695,4695,4695,4695,3
|
|
20230801,091400,10314520,4695,4695,4695,4695,0
|
|
20230801,091300,10314520,4695,4695,4695,4695,26
|
|
20230801,091200,10192450,4695,4690,4695,4690,45
|
|
20230801,091100,9981395,4685,4690,4690,4685,21
|
|
20230801,091000,9882955,4690,4695,4695,4685,504
|
|
20230801,090900,7521240,4690,4690,4690,4690,19
|
|
20230801,090800,7432130,4690,4690,4690,4690,154
|
|
20230801,090700,6709870,4685,4680,4690,4680,552
|
|
20230801,090600,4124800,4670,4670,4670,4670,257
|
|
20230801,090500,2924610,4670,4660,4675,4660,404
|
|
20230801,090400,1038905,4660,4660,4660,4660,0
|
|
20230801,090300,1038905,4660,4660,4660,4660,1
|
|
20230801,090200,1034245,4665,4665,4665,4665,1
|
|
20230801,090100,1029580,4665,4690,4690,4665,137
|
|
20230801,090000,389270,4690,4690,4690,4690,83
|