591 lines
27 KiB
CSV
591 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,184800,79296440,4715,4715,4715,4715,62
|
|
20230801,184700,79296440,4715,4715,4715,4715,0
|
|
20230801,184600,79296440,4715,4715,4715,4715,0
|
|
20230801,184500,79296440,4715,4715,4715,4715,0
|
|
20230801,184400,79296440,4715,4715,4715,4715,0
|
|
20230801,184300,79296440,4715,4715,4715,4715,0
|
|
20230801,184200,79296440,4715,4715,4715,4715,0
|
|
20230801,184100,79296440,4715,4715,4715,4715,0
|
|
20230801,184000,79296440,4715,4715,4715,4715,0
|
|
20230801,183900,79296440,4715,4715,4715,4715,0
|
|
20230801,183800,79296440,4715,4715,4715,4715,0
|
|
20230801,183700,79296440,4715,4715,4715,4715,0
|
|
20230801,183600,79296440,4715,4715,4715,4715,0
|
|
20230801,183500,79296440,4715,4715,4715,4715,0
|
|
20230801,183400,79296440,4715,4715,4715,4715,0
|
|
20230801,183300,79296440,4715,4715,4715,4715,0
|
|
20230801,183200,79296440,4715,4715,4715,4715,0
|
|
20230801,183100,79296440,4715,4715,4715,4715,0
|
|
20230801,183000,79296440,4715,4715,4715,4715,0
|
|
20230801,182900,79296440,4715,4715,4715,4715,0
|
|
20230801,182800,79296440,4715,4715,4715,4715,0
|
|
20230801,182700,79296440,4715,4715,4715,4715,0
|
|
20230801,182600,79296440,4715,4715,4715,4715,0
|
|
20230801,182500,79296440,4715,4715,4715,4715,0
|
|
20230801,182400,79296440,4715,4715,4715,4715,0
|
|
20230801,182300,79296440,4715,4715,4715,4715,0
|
|
20230801,182200,79296440,4715,4715,4715,4715,0
|
|
20230801,182100,79296440,4715,4715,4715,4715,0
|
|
20230801,182000,79296440,4715,4715,4715,4715,0
|
|
20230801,181900,79296440,4715,4715,4715,4715,0
|
|
20230801,181800,79296440,4715,4715,4715,4715,62
|
|
20230801,181700,79296440,4715,4715,4715,4715,0
|
|
20230801,181600,79296440,4715,4715,4715,4715,0
|
|
20230801,181500,79296440,4715,4715,4715,4715,0
|
|
20230801,181400,79296440,4715,4715,4715,4715,0
|
|
20230801,181300,79296440,4715,4715,4715,4715,0
|
|
20230801,181200,79296440,4715,4715,4715,4715,0
|
|
20230801,181100,79296440,4715,4715,4715,4715,0
|
|
20230801,181000,79296440,4715,4715,4715,4715,0
|
|
20230801,180900,79296440,4715,4715,4715,4715,0
|
|
20230801,180800,79296440,4715,4715,4715,4715,0
|
|
20230801,180700,79296440,4715,4715,4715,4715,0
|
|
20230801,180600,79296440,4715,4715,4715,4715,0
|
|
20230801,180500,79296440,4715,4715,4715,4715,0
|
|
20230801,180400,79296440,4715,4715,4715,4715,0
|
|
20230801,180300,79296440,4715,4715,4715,4715,0
|
|
20230801,180200,79296440,4715,4715,4715,4715,0
|
|
20230801,180100,79296440,4715,4715,4715,4715,0
|
|
20230801,180000,79296440,4715,4715,4715,4715,0
|
|
20230801,175900,79296440,4715,4715,4715,4715,0
|
|
20230801,175800,79296440,4715,4715,4715,4715,0
|
|
20230801,175700,79296440,4715,4715,4715,4715,0
|
|
20230801,175600,79296440,4715,4715,4715,4715,0
|
|
20230801,175500,79296440,4715,4715,4715,4715,0
|
|
20230801,175400,79296440,4715,4715,4715,4715,0
|
|
20230801,175300,79296440,4715,4715,4715,4715,0
|
|
20230801,175200,79296440,4715,4715,4715,4715,0
|
|
20230801,175100,79296440,4715,4715,4715,4715,0
|
|
20230801,175000,79296440,4715,4715,4715,4715,0
|
|
20230801,174900,79296440,4715,4715,4715,4715,0
|
|
20230801,174800,79296440,4715,4715,4715,4715,62
|
|
20230801,174700,79296440,4715,4715,4715,4715,0
|
|
20230801,174600,79296440,4715,4715,4715,4715,0
|
|
20230801,174500,79296440,4715,4715,4715,4715,0
|
|
20230801,174400,79296440,4715,4715,4715,4715,0
|
|
20230801,174300,79296440,4715,4715,4715,4715,0
|
|
20230801,174200,79296440,4715,4715,4715,4715,0
|
|
20230801,174100,79296440,4715,4715,4715,4715,0
|
|
20230801,174000,79296440,4715,4715,4715,4715,0
|
|
20230801,173900,79296440,4715,4715,4715,4715,0
|
|
20230801,173800,79296440,4715,4715,4715,4715,0
|
|
20230801,173700,79296440,4715,4715,4715,4715,0
|
|
20230801,173600,79296440,4715,4715,4715,4715,0
|
|
20230801,173500,79296440,4715,4715,4715,4715,0
|
|
20230801,173400,79296440,4715,4715,4715,4715,0
|
|
20230801,173300,79296440,4715,4715,4715,4715,0
|
|
20230801,173200,79296440,4715,4715,4715,4715,0
|
|
20230801,173100,79296440,4715,4715,4715,4715,0
|
|
20230801,173000,79296440,4715,4715,4715,4715,0
|
|
20230801,172900,79296440,4715,4715,4715,4715,0
|
|
20230801,172800,79296440,4715,4715,4715,4715,0
|
|
20230801,172700,79296440,4715,4715,4715,4715,0
|
|
20230801,172600,79296440,4715,4715,4715,4715,0
|
|
20230801,172500,79296440,4715,4715,4715,4715,0
|
|
20230801,172400,79296440,4715,4715,4715,4715,0
|
|
20230801,172300,79296440,4715,4715,4715,4715,0
|
|
20230801,172200,79296440,4715,4715,4715,4715,0
|
|
20230801,172100,79296440,4715,4715,4715,4715,0
|
|
20230801,172000,79296440,4715,4715,4715,4715,0
|
|
20230801,171900,79296440,4715,4715,4715,4715,0
|
|
20230801,171800,79296440,4715,4715,4715,4715,62
|
|
20230801,171700,79296440,4715,4715,4715,4715,0
|
|
20230801,171600,79296440,4715,4715,4715,4715,0
|
|
20230801,171500,79296440,4715,4715,4715,4715,0
|
|
20230801,171400,79296440,4715,4715,4715,4715,0
|
|
20230801,171300,79296440,4715,4715,4715,4715,0
|
|
20230801,171200,79296440,4715,4715,4715,4715,0
|
|
20230801,171100,79296440,4715,4715,4715,4715,0
|
|
20230801,171000,79296440,4715,4715,4715,4715,0
|
|
20230801,170900,79296440,4715,4715,4715,4715,0
|
|
20230801,170800,79296440,4715,4715,4715,4715,0
|
|
20230801,170700,79296440,4715,4715,4715,4715,0
|
|
20230801,170600,79296440,4715,4715,4715,4715,0
|
|
20230801,170500,79296440,4715,4715,4715,4715,0
|
|
20230801,170400,79296440,4715,4715,4715,4715,0
|
|
20230801,170300,79296440,4715,4715,4715,4715,0
|
|
20230801,170200,79296440,4715,4715,4715,4715,0
|
|
20230801,170100,79296440,4715,4715,4715,4715,0
|
|
20230801,170000,79296440,4715,4715,4715,4715,0
|
|
20230801,165900,79296440,4715,4715,4715,4715,0
|
|
20230801,165800,79296440,4715,4715,4715,4715,0
|
|
20230801,165700,79296440,4715,4715,4715,4715,0
|
|
20230801,165600,79296440,4715,4715,4715,4715,0
|
|
20230801,165500,79296440,4715,4715,4715,4715,0
|
|
20230801,165400,79296440,4715,4715,4715,4715,0
|
|
20230801,165300,79296440,4715,4715,4715,4715,0
|
|
20230801,165200,79296440,4715,4715,4715,4715,0
|
|
20230801,165100,79296440,4715,4715,4715,4715,0
|
|
20230801,165000,79296440,4715,4715,4715,4715,0
|
|
20230801,164900,79296440,4715,4715,4715,4715,0
|
|
20230801,164800,79296440,4715,4715,4715,4715,62
|
|
20230801,164700,79296440,4715,4715,4715,4715,0
|
|
20230801,164600,79296440,4715,4715,4715,4715,0
|
|
20230801,164500,79296440,4715,4715,4715,4715,0
|
|
20230801,164400,79296440,4715,4715,4715,4715,0
|
|
20230801,164300,79296440,4715,4715,4715,4715,0
|
|
20230801,164200,79296440,4715,4715,4715,4715,0
|
|
20230801,164100,79296440,4715,4715,4715,4715,0
|
|
20230801,164000,79296440,4715,4715,4715,4715,0
|
|
20230801,163900,79296440,4715,4715,4715,4715,0
|
|
20230801,163800,79296440,4715,4715,4715,4715,0
|
|
20230801,163700,79296440,4715,4715,4715,4715,0
|
|
20230801,163600,79296440,4715,4715,4715,4715,0
|
|
20230801,163500,79296440,4715,4715,4715,4715,0
|
|
20230801,163400,79296440,4715,4715,4715,4715,0
|
|
20230801,163300,79296440,4715,4715,4715,4715,0
|
|
20230801,163200,79296440,4715,4715,4715,4715,0
|
|
20230801,163100,79296440,4715,4715,4715,4715,0
|
|
20230801,163000,79296440,4715,4715,4715,4715,0
|
|
20230801,162900,79296440,4715,4715,4715,4715,0
|
|
20230801,162800,79296440,4715,4715,4715,4715,0
|
|
20230801,162700,79296440,4715,4715,4715,4715,0
|
|
20230801,162600,79296440,4715,4715,4715,4715,0
|
|
20230801,162500,79296440,4715,4715,4715,4715,0
|
|
20230801,162400,79296440,4715,4715,4715,4715,0
|
|
20230801,162300,79296440,4715,4715,4715,4715,0
|
|
20230801,162200,79296440,4715,4715,4715,4715,0
|
|
20230801,162100,79296440,4715,4715,4715,4715,0
|
|
20230801,162000,79296440,4715,4715,4715,4715,0
|
|
20230801,161900,79296440,4715,4715,4715,4715,0
|
|
20230801,161800,79296440,4715,4715,4715,4715,62
|
|
20230801,161700,79296440,4715,4715,4715,4715,0
|
|
20230801,161600,79296440,4715,4715,4715,4715,0
|
|
20230801,161500,79296440,4715,4715,4715,4715,0
|
|
20230801,161400,79296440,4715,4715,4715,4715,0
|
|
20230801,161300,79296440,4715,4715,4715,4715,0
|
|
20230801,161200,79296440,4715,4715,4715,4715,0
|
|
20230801,161100,79296440,4715,4715,4715,4715,0
|
|
20230801,161000,79296440,4715,4715,4715,4715,0
|
|
20230801,160900,79296440,4715,4715,4715,4715,0
|
|
20230801,160800,79296440,4715,4715,4715,4715,0
|
|
20230801,160700,79296440,4715,4715,4715,4715,0
|
|
20230801,160600,79296440,4715,4715,4715,4715,0
|
|
20230801,160500,79296440,4715,4715,4715,4715,0
|
|
20230801,160400,79296440,4715,4715,4715,4715,0
|
|
20230801,160300,79296440,4715,4715,4715,4715,0
|
|
20230801,160200,79296440,4715,4715,4715,4715,0
|
|
20230801,160100,79296440,4715,4715,4715,4715,0
|
|
20230801,160000,79296440,4715,4715,4715,4715,0
|
|
20230801,155900,79296440,4715,4715,4715,4715,0
|
|
20230801,155800,79296440,4715,4715,4715,4715,0
|
|
20230801,155700,79296440,4715,4715,4715,4715,0
|
|
20230801,155600,79296440,4715,4715,4715,4715,0
|
|
20230801,155500,79296440,4715,4715,4715,4715,0
|
|
20230801,155400,79296440,4715,4715,4715,4715,0
|
|
20230801,155300,79296440,4715,4715,4715,4715,0
|
|
20230801,155200,79296440,4715,4715,4715,4715,0
|
|
20230801,155100,79296440,4715,4715,4715,4715,0
|
|
20230801,155000,79296440,4715,4715,4715,4715,0
|
|
20230801,154900,79296440,4715,4715,4715,4715,0
|
|
20230801,154800,79296440,4715,4715,4715,4715,62
|
|
20230801,154700,79296440,4715,4715,4715,4715,0
|
|
20230801,154600,79296440,4715,4715,4715,4715,0
|
|
20230801,154500,79296440,4715,4715,4715,4715,0
|
|
20230801,154400,79296440,4715,4715,4715,4715,0
|
|
20230801,154300,79296440,4715,4715,4715,4715,0
|
|
20230801,154200,79296440,4715,4715,4715,4715,0
|
|
20230801,154100,79296440,4715,4715,4715,4715,0
|
|
20230801,154000,79296440,4715,4715,4715,4715,0
|
|
20230801,153900,79296440,4715,4715,4715,4715,0
|
|
20230801,153800,79296440,4715,4715,4715,4715,0
|
|
20230801,153700,79296440,4715,4715,4715,4715,0
|
|
20230801,153600,79296440,4715,4715,4715,4715,0
|
|
20230801,153500,79296440,4715,4715,4715,4715,0
|
|
20230801,153400,79296440,4715,4715,4715,4715,0
|
|
20230801,153300,79296440,4715,4715,4715,4715,0
|
|
20230801,153200,79296440,4715,4715,4715,4715,0
|
|
20230801,153100,79296440,4715,4715,4715,4715,0
|
|
20230801,153000,79296440,4715,4715,4715,4715,62
|
|
20230801,152900,79004110,4715,4715,4715,4715,0
|
|
20230801,152800,79004110,4715,4715,4715,4715,0
|
|
20230801,152700,79004110,4715,4715,4715,4715,0
|
|
20230801,152600,79004110,4715,4715,4715,4715,0
|
|
20230801,152500,79004110,4715,4715,4715,4715,0
|
|
20230801,152400,79004110,4715,4715,4715,4715,0
|
|
20230801,152300,79004110,4715,4715,4715,4715,0
|
|
20230801,152200,79004110,4715,4715,4715,4715,0
|
|
20230801,152100,79004110,4715,4715,4715,4715,0
|
|
20230801,152000,79004110,4715,4715,4715,4715,0
|
|
20230801,151900,79004110,4715,4715,4715,4715,1
|
|
20230801,151800,78999395,4715,4715,4715,4715,1
|
|
20230801,151700,78994680,4715,4715,4715,4715,8
|
|
20230801,151600,78956960,4715,4715,4715,4715,1
|
|
20230801,151500,78952245,4715,4715,4715,4715,2
|
|
20230801,151400,78942815,4715,4715,4715,4715,1
|
|
20230801,151300,78938100,4745,4715,4745,4715,9
|
|
20230801,151200,78895455,4715,4715,4715,4715,1
|
|
20230801,151100,78890740,4715,4715,4715,4715,2
|
|
20230801,151000,78881310,4715,4715,4715,4715,1
|
|
20230801,150900,78876595,4715,4715,4715,4715,1
|
|
20230801,150800,78871880,4715,4715,4715,4715,2
|
|
20230801,150700,78862450,4715,4715,4715,4715,1
|
|
20230801,150600,78857735,4715,4715,4715,4715,2
|
|
20230801,150500,78848305,4715,4715,4715,4715,1
|
|
20230801,150400,78843590,4715,4715,4715,4715,2
|
|
20230801,150300,78834160,4715,4715,4715,4715,1
|
|
20230801,150200,78829445,4715,4715,4715,4715,2
|
|
20230801,150100,78820015,4715,4715,4715,4715,1
|
|
20230801,150000,78815300,4715,4715,4715,4715,45
|
|
20230801,145900,78603125,4715,4715,4715,4715,2
|
|
20230801,145800,78593695,4715,4715,4715,4715,1
|
|
20230801,145700,78588980,4715,4715,4715,4715,2
|
|
20230801,145600,78579550,4715,4715,4715,4715,1
|
|
20230801,145500,78574835,4715,4715,4715,4715,2
|
|
20230801,145400,78565405,4715,4715,4715,4715,1
|
|
20230801,145300,78560690,4715,4715,4715,4715,2
|
|
20230801,145200,78551260,4715,4715,4715,4715,1
|
|
20230801,145100,78546545,4715,4740,4740,4715,3
|
|
20230801,145000,78532365,4715,4715,4715,4715,2
|
|
20230801,144900,78522935,4715,4715,4715,4715,1
|
|
20230801,144800,78518220,4715,4715,4715,4715,2
|
|
20230801,144700,78508790,4715,4715,4715,4715,1
|
|
20230801,144600,78504075,4715,4715,4715,4715,2
|
|
20230801,144500,78494645,4715,4715,4715,4715,1
|
|
20230801,144400,78489930,4715,4715,4715,4715,2
|
|
20230801,144300,78480500,4715,4715,4715,4715,1
|
|
20230801,144200,78475785,4715,4715,4715,4715,1
|
|
20230801,144100,78471070,4745,4715,4745,4715,13
|
|
20230801,144000,78409485,4715,4715,4715,4715,1
|
|
20230801,143900,78404770,4715,4715,4715,4715,2
|
|
20230801,143800,78395340,4715,4715,4715,4715,1
|
|
20230801,143700,78390625,4715,4715,4715,4715,2
|
|
20230801,143600,78381195,4735,4715,4735,4715,11
|
|
20230801,143500,78329210,4715,4715,4715,4715,2
|
|
20230801,143400,78319780,4715,4715,4715,4715,1
|
|
20230801,143300,78315065,4715,4715,4715,4715,1
|
|
20230801,143200,78310350,4715,4715,4715,4715,2
|
|
20230801,143100,78300920,4715,4715,4715,4715,1
|
|
20230801,143000,78296205,4715,4715,4715,4715,2
|
|
20230801,142900,78286775,4715,4715,4715,4715,1
|
|
20230801,142800,78282060,4715,4715,4715,4715,2
|
|
20230801,142700,78272630,4715,4715,4715,4715,1
|
|
20230801,142600,78267915,4715,4715,4715,4715,2
|
|
20230801,142500,78258485,4715,4715,4715,4715,1
|
|
20230801,142400,78253770,4715,4715,4715,4715,1
|
|
20230801,142300,78249055,4715,4715,4715,4715,2
|
|
20230801,142200,78239625,4715,4715,4715,4715,1
|
|
20230801,142100,78234910,4720,4715,4720,4715,102
|
|
20230801,142000,77753480,4715,4715,4715,4715,1
|
|
20230801,141900,77748765,4720,4715,4720,4715,62
|
|
20230801,141800,77456135,4715,4715,4715,4715,1
|
|
20230801,141700,77451420,4715,4715,4715,4715,2
|
|
20230801,141600,77441990,4715,4715,4715,4715,1
|
|
20230801,141500,77437275,4715,4715,4715,4715,1
|
|
20230801,141400,77432560,4715,4715,4715,4715,2
|
|
20230801,141300,77423130,4715,4715,4715,4715,1
|
|
20230801,141200,77418415,4715,4715,4715,4715,2
|
|
20230801,141100,77408985,4715,4715,4715,4715,1
|
|
20230801,141000,77404270,4715,4715,4715,4715,2
|
|
20230801,140900,77394840,4715,4715,4715,4715,1
|
|
20230801,140800,77390125,4715,4715,4715,4715,2
|
|
20230801,140700,77380695,4715,4715,4715,4715,1
|
|
20230801,140600,77375980,4715,4715,4715,4715,1
|
|
20230801,140500,77371265,4715,4715,4715,4715,2
|
|
20230801,140400,77361835,4715,4715,4715,4715,1
|
|
20230801,140300,77357120,4715,4715,4715,4715,2
|
|
20230801,140200,77347690,4715,4715,4715,4715,1
|
|
20230801,140100,77342975,4715,4715,4715,4715,2
|
|
20230801,140000,77333545,4715,4715,4715,4715,1
|
|
20230801,135900,77328830,4720,4725,4725,4720,2
|
|
20230801,135800,77319385,4715,4715,4715,4715,1
|
|
20230801,135700,77314670,4715,4715,4715,4715,1
|
|
20230801,135600,77309955,4715,4715,4715,4715,2
|
|
20230801,135500,77300525,4715,4715,4715,4715,1
|
|
20230801,135400,77295810,4715,4715,4715,4715,2
|
|
20230801,135300,77286380,4710,4710,4710,4710,1
|
|
20230801,135200,77281670,4710,4710,4710,4710,2
|
|
20230801,135100,77272250,4710,4710,4710,4710,1
|
|
20230801,135000,77267540,4710,4710,4710,4710,2
|
|
20230801,134900,77258120,4710,4710,4710,4710,1
|
|
20230801,134800,77253410,4710,4710,4710,4710,1
|
|
20230801,134700,77248700,4710,4710,4710,4710,2
|
|
20230801,134600,77239280,4725,4725,4725,4725,1
|
|
20230801,134500,77234555,4725,4725,4725,4725,2
|
|
20230801,134400,77225105,4725,4710,4725,4710,7
|
|
20230801,134300,77192045,4710,4710,4710,4710,2
|
|
20230801,134200,77182625,4710,4710,4710,4710,1
|
|
20230801,134100,77177915,4710,4710,4710,4710,2
|
|
20230801,134000,77168495,4725,4710,4725,4710,142
|
|
20230801,133900,76497590,4710,4710,4710,4710,1
|
|
20230801,133800,76492880,4710,4710,4710,4710,2
|
|
20230801,133700,76483460,4710,4710,4710,4710,1
|
|
20230801,133600,76478750,4710,4710,4710,4710,2
|
|
20230801,133500,76469330,4710,4710,4710,4710,1
|
|
20230801,133400,76464620,4710,4710,4710,4710,2
|
|
20230801,133300,76455200,4710,4710,4710,4710,1
|
|
20230801,133200,76450490,4710,4710,4710,4710,2
|
|
20230801,133100,76441070,4710,4710,4710,4710,1
|
|
20230801,133000,76436360,4710,4710,4710,4710,1
|
|
20230801,132900,76431650,4710,4710,4710,4710,2
|
|
20230801,132800,76422230,4710,4710,4710,4710,1
|
|
20230801,132700,76417520,4710,4710,4710,4710,2
|
|
20230801,132600,76408100,4710,4710,4710,4710,1
|
|
20230801,132500,76403390,4710,4710,4710,4710,2
|
|
20230801,132400,76393970,4710,4715,4715,4710,164
|
|
20230801,132300,75620715,4715,4715,4715,4715,2
|
|
20230801,132200,75611285,4715,4715,4715,4715,1
|
|
20230801,132100,75606570,4715,4715,4715,4715,1
|
|
20230801,132000,75601855,4715,4715,4715,4715,2
|
|
20230801,131900,75592425,4715,4715,4715,4715,1
|
|
20230801,131800,75587710,4715,4715,4715,4715,2
|
|
20230801,131700,75578280,4715,4715,4715,4715,1
|
|
20230801,131600,75573565,4715,4715,4715,4715,2
|
|
20230801,131500,75564135,4715,4715,4715,4715,157
|
|
20230801,131400,74823880,4715,4715,4715,4715,2
|
|
20230801,131300,74814450,4715,4715,4715,4715,1
|
|
20230801,131200,74809735,4715,4715,4715,4715,1
|
|
20230801,131100,74805020,4715,4715,4715,4715,2
|
|
20230801,131000,74795590,4715,4715,4715,4715,16
|
|
20230801,130900,74720150,4715,4715,4715,4715,2
|
|
20230801,130800,74710720,4715,4715,4715,4715,1
|
|
20230801,130700,74706005,4715,4715,4715,4715,2
|
|
20230801,130600,74696575,4715,4715,4715,4715,1
|
|
20230801,130500,74691860,4715,4715,4715,4715,2
|
|
20230801,130400,74682430,4715,4715,4715,4715,1
|
|
20230801,130300,74677715,4715,4715,4715,4715,1
|
|
20230801,130200,74673000,4715,4715,4715,4715,2
|
|
20230801,130100,74663570,4715,4715,4715,4715,1
|
|
20230801,130000,74658855,4715,4715,4715,4715,2
|
|
20230801,125900,74649425,4715,4715,4715,4715,1
|
|
20230801,125800,74644710,4715,4715,4715,4715,2
|
|
20230801,125700,74635280,4715,4715,4715,4715,1
|
|
20230801,125600,74630565,4715,4715,4715,4715,2
|
|
20230801,125500,74621135,4715,4715,4715,4715,1
|
|
20230801,125400,74616420,4715,4715,4715,4715,1
|
|
20230801,125300,74611705,4715,4715,4715,4715,2
|
|
20230801,125200,74602275,4715,4715,4715,4715,1
|
|
20230801,125100,74597560,4715,4715,4715,4715,2
|
|
20230801,125000,74588130,4715,4715,4715,4715,1
|
|
20230801,124900,74583415,4715,4715,4715,4715,2
|
|
20230801,124800,74573985,4715,4715,4715,4715,1
|
|
20230801,124700,74569270,4715,4715,4715,4715,2
|
|
20230801,124600,74559840,4715,4715,4715,4715,1
|
|
20230801,124500,74555125,4715,4715,4715,4715,1
|
|
20230801,124400,74550410,4715,4715,4715,4715,2
|
|
20230801,124300,74540980,4715,4715,4715,4715,1
|
|
20230801,124200,74536265,4715,4715,4715,4715,2
|
|
20230801,124100,74526835,4715,4715,4715,4715,1
|
|
20230801,124000,74522120,4715,4715,4715,4715,2
|
|
20230801,123900,74512690,4715,4715,4715,4715,1
|
|
20230801,123800,74507975,4715,4715,4715,4715,2
|
|
20230801,123700,74498545,4715,4715,4715,4715,1
|
|
20230801,123600,74493830,4715,4715,4715,4715,1
|
|
20230801,123500,74489115,4715,4715,4715,4715,2
|
|
20230801,123400,74479685,4715,4715,4715,4715,1
|
|
20230801,123300,74474970,4715,4715,4715,4715,2
|
|
20230801,123200,74465540,4715,4715,4715,4715,1
|
|
20230801,123100,74460825,4715,4715,4715,4715,2
|
|
20230801,123000,74451395,4715,4715,4715,4715,1
|
|
20230801,122900,74446680,4715,4715,4715,4715,2
|
|
20230801,122800,74437250,4715,4715,4715,4715,1
|
|
20230801,122700,74432535,4715,4715,4715,4715,1
|
|
20230801,122600,74427820,4715,4715,4715,4715,2
|
|
20230801,122500,74418390,4715,4715,4715,4715,1
|
|
20230801,122400,74413675,4715,4715,4715,4715,2
|
|
20230801,122300,74404245,4715,4715,4715,4715,1
|
|
20230801,122200,74399530,4715,4715,4715,4715,52
|
|
20230801,122100,74154350,4715,4715,4715,4715,1
|
|
20230801,122000,74149635,4715,4725,4725,4715,12
|
|
20230801,121900,74092955,4715,4715,4715,4715,1
|
|
20230801,121800,74088240,4725,4715,4725,4715,11
|
|
20230801,121700,74036275,4715,4715,4715,4715,2
|
|
20230801,121600,74026845,4715,4715,4715,4715,1
|
|
20230801,121500,74022130,4715,4715,4715,4715,2
|
|
20230801,121400,74012700,4715,4715,4715,4715,1
|
|
20230801,121300,74007985,4715,4715,4715,4715,2
|
|
20230801,121200,73998555,4715,4715,4715,4715,1
|
|
20230801,121100,73993840,4715,4715,4715,4715,2
|
|
20230801,121000,73984410,4715,4715,4715,4715,1
|
|
20230801,120900,73979695,4715,4715,4715,4715,1
|
|
20230801,120800,73974980,4715,4715,4715,4715,2
|
|
20230801,120700,73965550,4715,4715,4715,4715,1
|
|
20230801,120600,73960835,4715,4715,4715,4715,2
|
|
20230801,120500,73951405,4715,4715,4715,4715,1
|
|
20230801,120400,73946690,4715,4715,4715,4715,2
|
|
20230801,120300,73937260,4715,4715,4715,4715,1
|
|
20230801,120200,73932545,4715,4715,4715,4715,2
|
|
20230801,120100,73923115,4715,4715,4715,4715,1
|
|
20230801,120000,73918400,4715,4715,4715,4715,1
|
|
20230801,115900,73913685,4715,4715,4715,4715,2
|
|
20230801,115800,73904255,4715,4715,4715,4715,1
|
|
20230801,115700,73899540,4715,4715,4715,4715,2
|
|
20230801,115600,73890110,4715,4715,4715,4715,1
|
|
20230801,115500,73885395,4715,4715,4715,4715,2
|
|
20230801,115400,73875965,4715,4715,4715,4715,1
|
|
20230801,115300,73871250,4715,4715,4715,4715,2
|
|
20230801,115200,73861820,4715,4715,4715,4715,1
|
|
20230801,115100,73857105,4720,4725,4725,4720,2
|
|
20230801,115000,73847660,4715,4715,4715,4715,2
|
|
20230801,114900,73838230,4715,4715,4715,4715,1
|
|
20230801,114800,73833515,4715,4715,4715,4715,2
|
|
20230801,114700,73824085,4715,4715,4715,4715,1
|
|
20230801,114600,73819370,4715,4715,4715,4715,2
|
|
20230801,114500,73809940,4715,4715,4715,4715,1
|
|
20230801,114400,73805225,4715,4715,4715,4715,2
|
|
20230801,114300,73795795,4720,4720,4720,4720,1
|
|
20230801,114200,73791075,4725,4720,4725,4720,2
|
|
20230801,114100,73781630,4715,4715,4715,4715,2
|
|
20230801,114000,73772200,4715,4715,4715,4715,1
|
|
20230801,113900,73767485,4715,4725,4725,4715,3
|
|
20230801,113800,73753325,4710,4710,4710,4710,1
|
|
20230801,113700,73748615,4710,4715,4715,4710,2
|
|
20230801,113600,73739190,4720,4715,4720,4710,1502
|
|
20230801,113500,66664455,4715,4715,4715,4715,2
|
|
20230801,113400,66655025,4715,4715,4715,4715,1
|
|
20230801,113300,66650310,4715,4715,4715,4715,1
|
|
20230801,113200,66645595,4715,4715,4715,4715,2
|
|
20230801,113100,66636165,4715,4715,4715,4715,1
|
|
20230801,113000,66631450,4715,4715,4715,4715,2
|
|
20230801,112900,66622020,4715,4715,4715,4715,1
|
|
20230801,112800,66617305,4715,4715,4715,4715,2
|
|
20230801,112700,66607875,4715,4715,4715,4715,1
|
|
20230801,112600,66603160,4715,4715,4715,4715,2
|
|
20230801,112500,66593730,4715,4715,4715,4715,1
|
|
20230801,112400,66589015,4715,4715,4715,4715,1
|
|
20230801,112300,66584300,4715,4715,4715,4715,2
|
|
20230801,112200,66574870,4715,4715,4715,4715,1
|
|
20230801,112100,66570155,4715,4715,4715,4715,2
|
|
20230801,112000,66560725,4715,4715,4715,4715,1
|
|
20230801,111900,66556010,4715,4715,4715,4715,2
|
|
20230801,111800,66546580,4715,4715,4715,4715,1
|
|
20230801,111700,66541865,4715,4715,4715,4715,2
|
|
20230801,111600,66532435,4710,4710,4710,4710,1
|
|
20230801,111500,66527725,4710,4710,4710,4710,1
|
|
20230801,111400,66523015,4710,4710,4710,4710,2
|
|
20230801,111300,66513595,4710,4710,4710,4710,1
|
|
20230801,111200,66508885,4710,4710,4710,4710,2
|
|
20230801,111100,66499465,4710,4710,4710,4710,1
|
|
20230801,111000,66494755,4710,4710,4710,4710,2
|
|
20230801,110900,66485335,4710,4710,4710,4710,1
|
|
20230801,110800,66480625,4710,4710,4710,4710,2
|
|
20230801,110700,66471205,4710,4710,4710,4710,1
|
|
20230801,110600,66466495,4710,4710,4710,4710,1
|
|
20230801,110500,66461785,4710,4710,4710,4710,2
|
|
20230801,110400,66452365,4710,4710,4710,4710,1
|
|
20230801,110300,66447655,4720,4720,4725,4715,6
|
|
20230801,110200,66419330,4710,4710,4710,4710,1
|
|
20230801,110100,66414620,4710,4715,4715,4710,2
|
|
20230801,110000,66405195,4715,4725,4725,4715,2
|
|
20230801,105900,66395755,4715,4715,4715,4715,2
|
|
20230801,105800,66386325,4715,4715,4715,4715,1
|
|
20230801,105700,66381610,4710,4710,4710,4710,1
|
|
20230801,105600,66376900,4710,4710,4710,4710,2
|
|
20230801,105500,66367480,4710,4710,4710,4710,1
|
|
20230801,105400,66362770,4710,4710,4710,4710,2
|
|
20230801,105300,66353350,4710,4710,4710,4710,1
|
|
20230801,105200,66348640,4710,4710,4710,4710,2
|
|
20230801,105100,66339220,4710,4710,4710,4710,187
|
|
20230801,105000,65458450,4710,4710,4710,4710,0
|
|
20230801,104900,65458450,4710,4710,4710,4710,17
|
|
20230801,104800,65378380,4710,4710,4710,4710,0
|
|
20230801,104700,65378380,4710,4710,4710,4710,0
|
|
20230801,104600,65378380,4710,4710,4725,4710,9
|
|
20230801,104500,65335915,4725,4725,4725,4725,0
|
|
20230801,104400,65335915,4725,4720,4725,4720,10
|
|
20230801,104300,65288710,4715,4710,4715,4710,18
|
|
20230801,104200,65203890,4710,4710,4710,4710,0
|
|
20230801,104100,65203890,4710,4710,4710,4710,0
|
|
20230801,104000,65203890,4710,4710,4710,4710,9
|
|
20230801,103900,65161500,4710,4710,4710,4710,0
|
|
20230801,103800,65161500,4710,4710,4710,4710,0
|
|
20230801,103700,65161500,4710,4710,4710,4710,9
|
|
20230801,103600,65119110,4710,4710,4710,4710,9
|
|
20230801,103500,65076720,4710,4710,4710,4710,9
|
|
20230801,103400,65034330,4710,4705,4710,4705,3387
|
|
20230801,103300,49098460,4710,4710,4710,4710,1
|
|
20230801,103200,49093750,4710,4710,4710,4710,3
|
|
20230801,103100,49079620,4715,4715,4715,4715,7
|
|
20230801,103000,49046615,4715,4710,4715,4710,407
|
|
20230801,102900,47127625,4710,4710,4710,4710,0
|
|
20230801,102800,47127625,4710,4710,4710,4710,1
|
|
20230801,102700,47122915,4710,4710,4710,4710,2
|
|
20230801,102600,47113495,4710,4710,4710,4710,1
|
|
20230801,102500,47108785,4715,4710,4715,4710,171
|
|
20230801,102400,46302595,4705,4705,4705,4705,7
|
|
20230801,102300,46269660,4705,4700,4705,4700,3005
|
|
20230801,102200,32146135,4710,4710,4710,4710,0
|
|
20230801,102100,32146135,4710,4705,4710,4705,51
|
|
20230801,102000,31906135,4705,4705,4705,4705,5
|
|
20230801,101900,31882610,4675,4675,4675,4675,0
|
|
20230801,101800,31882610,4675,4675,4675,4675,0
|
|
20230801,101700,31882610,4675,4675,4675,4675,0
|
|
20230801,101600,31882610,4675,4675,4675,4675,0
|
|
20230801,101500,31882610,4675,4700,4700,4675,1100
|
|
20230801,101400,26733725,4710,4710,4710,4710,0
|
|
20230801,101300,26733725,4710,4710,4710,4710,19
|
|
20230801,101200,26644235,4710,4710,4710,4710,0
|
|
20230801,101100,26644235,4710,4710,4710,4710,0
|
|
20230801,101000,26644235,4710,4710,4710,4710,0
|
|
20230801,100900,26644235,4710,4710,4710,4710,0
|
|
20230801,100800,26644235,4710,4710,4710,4710,0
|
|
20230801,100700,26644235,4710,4710,4710,4710,13
|
|
20230801,100600,26583005,4720,4700,4720,4700,76
|
|
20230801,100500,26225210,4705,4705,4710,4690,25
|
|
20230801,100400,26107635,4710,4690,4710,4690,46
|
|
20230801,100300,25891415,4695,4695,4695,4695,1
|
|
20230801,100200,25886720,4675,4675,4675,4675,11
|
|
20230801,100100,25835295,4675,4675,4675,4675,13
|
|
20230801,100000,25774520,4675,4685,4685,4670,1765
|
|
20230801,095900,17527905,4690,4690,4690,4690,0
|
|
20230801,095800,17527905,4690,4690,4690,4690,10
|
|
20230801,095700,17481005,4690,4690,4690,4690,2
|
|
20230801,095600,17471625,4690,4690,4690,4690,13
|
|
20230801,095500,17410655,4690,4690,4690,4690,34
|
|
20230801,095400,17251195,4690,4690,4690,4690,320
|
|
20230801,095300,15750395,4690,4685,4690,4685,334
|
|
20230801,095200,14183940,4690,4690,4690,4690,8
|
|
20230801,095100,14146420,4690,4690,4690,4690,0
|
|
20230801,095000,14146420,4690,4690,4690,4690,0
|
|
20230801,094900,14146420,4690,4690,4690,4690,0
|
|
20230801,094800,14146420,4690,4690,4690,4690,0
|
|
20230801,094700,14146420,4690,4690,4690,4690,0
|
|
20230801,094600,14146420,4690,4690,4690,4690,3
|
|
20230801,094500,14132350,4690,4690,4690,4690,57
|
|
20230801,094400,13865020,4690,4690,4690,4690,37
|
|
20230801,094300,13691490,4675,4705,4705,4675,28
|
|
20230801,094200,13560080,4705,4705,4705,4705,16
|
|
20230801,094100,13484800,4700,4700,4700,4700,14
|
|
20230801,094000,13419000,4700,4700,4700,4700,2
|
|
20230801,093900,13409600,4670,4670,4670,4670,0
|
|
20230801,093800,13409600,4670,4670,4670,4670,0
|
|
20230801,093700,13409600,4670,4670,4670,4670,0
|
|
20230801,093600,13409600,4670,4700,4700,4670,1000
|
|
20230801,093500,8732440,4715,4725,4725,4680,122
|
|
20230801,093400,8158855,4720,4720,4720,4720,11
|
|
20230801,093300,8106935,4720,4720,4720,4720,2
|
|
20230801,093200,8097495,4725,4735,4740,4695,1045
|
|
20230801,093100,3164755,4740,4740,4745,4740,7
|
|
20230801,093000,3131565,4745,4745,4745,4745,2
|
|
20230801,092900,3122075,4745,4750,4750,4745,4
|
|
20230801,092800,3103085,4750,4750,4750,4750,1
|
|
20230801,092700,3098335,4750,4750,4750,4750,1
|
|
20230801,092600,3093585,4755,4755,4755,4755,2
|
|
20230801,092500,3084075,4760,4760,4760,4760,1
|
|
20230801,092400,3079315,4760,4760,4760,4760,2
|
|
20230801,092300,3069795,4760,4760,4760,4760,1
|
|
20230801,092200,3065035,4765,4720,4800,4720,235
|
|
20230801,092100,1950555,4710,4710,4710,4710,1
|
|
20230801,092000,1945845,4710,4715,4715,4710,2
|
|
20230801,091900,1936420,4715,4720,4720,4715,118
|
|
20230801,091800,1379475,4720,4720,4720,4720,1
|
|
20230801,091700,1374755,4720,4730,4730,4720,2
|
|
20230801,091600,1365305,4735,4750,4750,4735,5
|
|
20230801,091500,1341570,4750,4720,4750,4720,3
|
|
20230801,091400,1327380,4720,4720,4720,4720,1
|
|
20230801,091300,1322660,4720,4720,4720,4720,2
|
|
20230801,091200,1313220,4720,4720,4720,4720,1
|
|
20230801,091100,1308500,4720,4730,4730,4720,2
|
|
20230801,091000,1299050,4720,4720,4720,4720,1
|
|
20230801,090900,1294330,4720,4720,4720,4720,1
|
|
20230801,090800,1289610,4720,4720,4720,4720,2
|
|
20230801,090700,1280170,4720,4720,4720,4720,1
|
|
20230801,090600,1275450,4720,4720,4720,4720,2
|
|
20230801,090500,1266010,4720,4720,4720,4720,1
|
|
20230801,090400,1261290,4720,4720,4720,4720,2
|
|
20230801,090300,1251850,4720,4720,4720,4720,1
|
|
20230801,090200,1247130,4720,4740,4740,4720,47
|
|
20230801,090100,1024390,4740,4745,4750,4740,6
|
|
20230801,090000,995920,4720,4720,4720,4720,211
|