663 lines
32 KiB
CSV
663 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,200000,502968805,3900,3900,3900,3900,4448
|
|
20230801,195900,502968805,3900,3900,3900,3900,0
|
|
20230801,195800,502968805,3900,3900,3900,3900,0
|
|
20230801,195700,502968805,3900,3900,3900,3900,0
|
|
20230801,195600,502968805,3900,3900,3900,3900,0
|
|
20230801,195500,502968805,3900,3900,3900,3900,0
|
|
20230801,195400,502968805,3900,3900,3900,3900,0
|
|
20230801,195300,502968805,3900,3900,3900,3900,0
|
|
20230801,195200,502968805,3900,3900,3900,3900,0
|
|
20230801,195100,502968805,3900,3900,3900,3900,0
|
|
20230801,195000,502968805,3900,3900,3900,3900,0
|
|
20230801,194900,502968805,3900,3900,3900,3900,0
|
|
20230801,194800,502968805,3900,3900,3900,3900,0
|
|
20230801,194700,502968805,3900,3900,3900,3900,0
|
|
20230801,194600,502968805,3900,3900,3900,3900,0
|
|
20230801,194500,502968805,3900,3900,3900,3900,0
|
|
20230801,194400,502968805,3900,3900,3900,3900,0
|
|
20230801,194300,502968805,3900,3900,3900,3900,0
|
|
20230801,194200,502968805,3900,3900,3900,3900,0
|
|
20230801,194100,502968805,3900,3900,3900,3900,0
|
|
20230801,194000,502968805,3900,3900,3900,3900,0
|
|
20230801,193900,502968805,3900,3900,3900,3900,0
|
|
20230801,193800,502968805,3900,3900,3900,3900,0
|
|
20230801,193700,502968805,3900,3900,3900,3900,0
|
|
20230801,193600,502968805,3900,3900,3900,3900,0
|
|
20230801,193500,502968805,3900,3900,3900,3900,0
|
|
20230801,193400,502968805,3900,3900,3900,3900,0
|
|
20230801,193300,502968805,3900,3900,3900,3900,0
|
|
20230801,193200,502968805,3900,3900,3900,3900,0
|
|
20230801,193100,502968805,3900,3900,3900,3900,0
|
|
20230801,193000,502968805,3900,3900,3900,3900,4448
|
|
20230801,192900,502968805,3900,3900,3900,3900,0
|
|
20230801,192800,502968805,3900,3900,3900,3900,0
|
|
20230801,192700,502968805,3900,3900,3900,3900,0
|
|
20230801,192600,502968805,3900,3900,3900,3900,0
|
|
20230801,192500,502968805,3900,3900,3900,3900,0
|
|
20230801,192400,502968805,3900,3900,3900,3900,0
|
|
20230801,192300,502968805,3900,3900,3900,3900,0
|
|
20230801,192200,502968805,3900,3900,3900,3900,0
|
|
20230801,192100,502968805,3900,3900,3900,3900,0
|
|
20230801,192000,502968805,3900,3900,3900,3900,0
|
|
20230801,191900,502968805,3900,3900,3900,3900,0
|
|
20230801,191800,502968805,3900,3900,3900,3900,0
|
|
20230801,191700,502968805,3900,3900,3900,3900,0
|
|
20230801,191600,502968805,3900,3900,3900,3900,0
|
|
20230801,191500,502968805,3900,3900,3900,3900,0
|
|
20230801,191400,502968805,3900,3900,3900,3900,0
|
|
20230801,191300,502968805,3900,3900,3900,3900,0
|
|
20230801,191200,502968805,3900,3900,3900,3900,0
|
|
20230801,191100,502968805,3900,3900,3900,3900,0
|
|
20230801,191000,502968805,3900,3900,3900,3900,0
|
|
20230801,190900,502968805,3900,3900,3900,3900,0
|
|
20230801,190800,502968805,3900,3900,3900,3900,0
|
|
20230801,190700,502968805,3900,3900,3900,3900,0
|
|
20230801,190600,502968805,3900,3900,3900,3900,0
|
|
20230801,190500,502968805,3900,3900,3900,3900,0
|
|
20230801,190400,502968805,3900,3900,3900,3900,0
|
|
20230801,190300,502968805,3900,3900,3900,3900,0
|
|
20230801,190200,502968805,3900,3900,3900,3900,0
|
|
20230801,190100,502968805,3900,3900,3900,3900,0
|
|
20230801,190000,502968805,3900,3900,3900,3900,4448
|
|
20230801,185900,502968805,3900,3900,3900,3900,0
|
|
20230801,185800,502968805,3900,3900,3900,3900,0
|
|
20230801,185700,502968805,3900,3900,3900,3900,0
|
|
20230801,185600,502968805,3900,3900,3900,3900,0
|
|
20230801,185500,502968805,3900,3900,3900,3900,0
|
|
20230801,185400,502968805,3900,3900,3900,3900,0
|
|
20230801,185300,502968805,3900,3900,3900,3900,0
|
|
20230801,185200,502968805,3900,3900,3900,3900,0
|
|
20230801,185100,502968805,3900,3900,3900,3900,0
|
|
20230801,185000,502968805,3900,3900,3900,3900,0
|
|
20230801,184900,502968805,3900,3900,3900,3900,0
|
|
20230801,184800,502968805,3900,3900,3900,3900,0
|
|
20230801,184700,502968805,3900,3900,3900,3900,0
|
|
20230801,184600,502968805,3900,3900,3900,3900,0
|
|
20230801,184500,502968805,3900,3900,3900,3900,0
|
|
20230801,184400,502968805,3900,3900,3900,3900,0
|
|
20230801,184300,502968805,3900,3900,3900,3900,0
|
|
20230801,184200,502968805,3900,3900,3900,3900,0
|
|
20230801,184100,502968805,3900,3900,3900,3900,0
|
|
20230801,184000,502968805,3900,3900,3900,3900,0
|
|
20230801,183900,502968805,3900,3900,3900,3900,0
|
|
20230801,183800,502968805,3900,3900,3900,3900,0
|
|
20230801,183700,502968805,3900,3900,3900,3900,0
|
|
20230801,183600,502968805,3900,3900,3900,3900,0
|
|
20230801,183500,502968805,3900,3900,3900,3900,0
|
|
20230801,183400,502968805,3900,3900,3900,3900,0
|
|
20230801,183300,502968805,3900,3900,3900,3900,0
|
|
20230801,183200,502968805,3900,3900,3900,3900,0
|
|
20230801,183100,502968805,3900,3900,3900,3900,0
|
|
20230801,183000,502968805,3900,3900,3900,3900,4448
|
|
20230801,182900,502968805,3900,3900,3900,3900,0
|
|
20230801,182800,502968805,3900,3900,3900,3900,0
|
|
20230801,182700,502968805,3900,3900,3900,3900,0
|
|
20230801,182600,502968805,3900,3900,3900,3900,0
|
|
20230801,182500,502968805,3900,3900,3900,3900,0
|
|
20230801,182400,502968805,3900,3900,3900,3900,0
|
|
20230801,182300,502968805,3900,3900,3900,3900,0
|
|
20230801,182200,502968805,3900,3900,3900,3900,0
|
|
20230801,182100,502968805,3900,3900,3900,3900,0
|
|
20230801,182000,502968805,3900,3900,3900,3900,0
|
|
20230801,181900,502968805,3900,3900,3900,3900,0
|
|
20230801,181800,502968805,3900,3900,3900,3900,0
|
|
20230801,181700,502968805,3900,3900,3900,3900,0
|
|
20230801,181600,502968805,3900,3900,3900,3900,0
|
|
20230801,181500,502968805,3900,3900,3900,3900,0
|
|
20230801,181400,502968805,3900,3900,3900,3900,0
|
|
20230801,181300,502968805,3900,3900,3900,3900,0
|
|
20230801,181200,502968805,3900,3900,3900,3900,0
|
|
20230801,181100,502968805,3900,3900,3900,3900,0
|
|
20230801,181000,502968805,3900,3900,3900,3900,0
|
|
20230801,180900,502968805,3900,3900,3900,3900,0
|
|
20230801,180800,502968805,3900,3900,3900,3900,0
|
|
20230801,180700,502968805,3900,3900,3900,3900,0
|
|
20230801,180600,502968805,3900,3900,3900,3900,0
|
|
20230801,180500,502968805,3900,3900,3900,3900,0
|
|
20230801,180400,502968805,3900,3900,3900,3900,0
|
|
20230801,180300,502968805,3900,3900,3900,3900,0
|
|
20230801,180200,502968805,3900,3900,3900,3900,0
|
|
20230801,180100,502968805,3900,3900,3900,3900,0
|
|
20230801,180000,502968805,3900,3900,3900,3900,4448
|
|
20230801,175900,502968805,3900,3900,3900,3900,0
|
|
20230801,175800,502968805,3900,3900,3900,3900,0
|
|
20230801,175700,502968805,3900,3900,3900,3900,0
|
|
20230801,175600,502968805,3900,3900,3900,3900,0
|
|
20230801,175500,502968805,3900,3900,3900,3900,0
|
|
20230801,175400,502968805,3900,3900,3900,3900,0
|
|
20230801,175300,502968805,3900,3900,3900,3900,0
|
|
20230801,175200,502968805,3900,3900,3900,3900,0
|
|
20230801,175100,502968805,3900,3900,3900,3900,0
|
|
20230801,175000,502968805,3900,3900,3900,3900,0
|
|
20230801,174900,502968805,3900,3900,3900,3900,0
|
|
20230801,174800,502968805,3900,3900,3900,3900,0
|
|
20230801,174700,502968805,3900,3900,3900,3900,0
|
|
20230801,174600,502968805,3900,3900,3900,3900,0
|
|
20230801,174500,502968805,3900,3900,3900,3900,0
|
|
20230801,174400,502968805,3900,3900,3900,3900,0
|
|
20230801,174300,502968805,3900,3900,3900,3900,0
|
|
20230801,174200,502968805,3900,3900,3900,3900,0
|
|
20230801,174100,502968805,3900,3900,3900,3900,0
|
|
20230801,174000,502968805,3900,3900,3900,3900,0
|
|
20230801,173900,502968805,3900,3900,3900,3900,0
|
|
20230801,173800,502968805,3900,3900,3900,3900,0
|
|
20230801,173700,502968805,3900,3900,3900,3900,0
|
|
20230801,173600,502968805,3900,3900,3900,3900,0
|
|
20230801,173500,502968805,3900,3900,3900,3900,0
|
|
20230801,173400,502968805,3900,3900,3900,3900,0
|
|
20230801,173300,502968805,3900,3900,3900,3900,0
|
|
20230801,173200,502968805,3900,3900,3900,3900,0
|
|
20230801,173100,502968805,3900,3900,3900,3900,0
|
|
20230801,173000,502968805,3900,3900,3900,3900,4448
|
|
20230801,172900,502968805,3900,3900,3900,3900,0
|
|
20230801,172800,502968805,3900,3900,3900,3900,0
|
|
20230801,172700,502968805,3900,3900,3900,3900,0
|
|
20230801,172600,502968805,3900,3900,3900,3900,0
|
|
20230801,172500,502968805,3900,3900,3900,3900,0
|
|
20230801,172400,502968805,3900,3900,3900,3900,0
|
|
20230801,172300,502968805,3900,3900,3900,3900,0
|
|
20230801,172200,502968805,3900,3900,3900,3900,0
|
|
20230801,172100,502968805,3900,3900,3900,3900,0
|
|
20230801,172000,502968805,3900,3900,3900,3900,0
|
|
20230801,171900,502968805,3900,3900,3900,3900,0
|
|
20230801,171800,502968805,3900,3900,3900,3900,0
|
|
20230801,171700,502968805,3900,3900,3900,3900,0
|
|
20230801,171600,502968805,3900,3900,3900,3900,0
|
|
20230801,171500,502968805,3900,3900,3900,3900,0
|
|
20230801,171400,502968805,3900,3900,3900,3900,0
|
|
20230801,171300,502968805,3900,3900,3900,3900,0
|
|
20230801,171200,502968805,3900,3900,3900,3900,0
|
|
20230801,171100,502968805,3900,3900,3900,3900,0
|
|
20230801,171000,502968805,3900,3900,3900,3900,0
|
|
20230801,170900,502968805,3900,3900,3900,3900,0
|
|
20230801,170800,502968805,3900,3900,3900,3900,0
|
|
20230801,170700,502968805,3900,3900,3900,3900,0
|
|
20230801,170600,502968805,3900,3900,3900,3900,0
|
|
20230801,170500,502968805,3900,3900,3900,3900,0
|
|
20230801,170400,502968805,3900,3900,3900,3900,0
|
|
20230801,170300,502968805,3900,3900,3900,3900,0
|
|
20230801,170200,502968805,3900,3900,3900,3900,0
|
|
20230801,170100,502968805,3900,3900,3900,3900,0
|
|
20230801,170000,502968805,3900,3900,3900,3900,4448
|
|
20230801,165900,502968805,3900,3900,3900,3900,0
|
|
20230801,165800,502968805,3900,3900,3900,3900,0
|
|
20230801,165700,502968805,3900,3900,3900,3900,0
|
|
20230801,165600,502968805,3900,3900,3900,3900,0
|
|
20230801,165500,502968805,3900,3900,3900,3900,0
|
|
20230801,165400,502968805,3900,3900,3900,3900,0
|
|
20230801,165300,502968805,3900,3900,3900,3900,0
|
|
20230801,165200,502968805,3900,3900,3900,3900,0
|
|
20230801,165100,502968805,3900,3900,3900,3900,0
|
|
20230801,165000,502968805,3900,3900,3900,3900,0
|
|
20230801,164900,502968805,3900,3900,3900,3900,0
|
|
20230801,164800,502968805,3900,3900,3900,3900,0
|
|
20230801,164700,502968805,3900,3900,3900,3900,0
|
|
20230801,164600,502968805,3900,3900,3900,3900,0
|
|
20230801,164500,502968805,3900,3900,3900,3900,0
|
|
20230801,164400,502968805,3900,3900,3900,3900,0
|
|
20230801,164300,502968805,3900,3900,3900,3900,0
|
|
20230801,164200,502968805,3900,3900,3900,3900,0
|
|
20230801,164100,502968805,3900,3900,3900,3900,0
|
|
20230801,164000,502968805,3900,3900,3900,3900,0
|
|
20230801,163900,502968805,3900,3900,3900,3900,0
|
|
20230801,163800,502968805,3900,3900,3900,3900,0
|
|
20230801,163700,502968805,3900,3900,3900,3900,0
|
|
20230801,163600,502968805,3900,3900,3900,3900,0
|
|
20230801,163500,502968805,3900,3900,3900,3900,0
|
|
20230801,163400,502968805,3900,3900,3900,3900,0
|
|
20230801,163300,502968805,3900,3900,3900,3900,0
|
|
20230801,163200,502968805,3900,3900,3900,3900,0
|
|
20230801,163100,502968805,3900,3900,3900,3900,0
|
|
20230801,163000,502968805,3900,3900,3900,3900,4448
|
|
20230801,162900,502968805,3900,3900,3900,3900,0
|
|
20230801,162800,502968805,3900,3900,3900,3900,0
|
|
20230801,162700,502968805,3900,3900,3900,3900,0
|
|
20230801,162600,502968805,3900,3900,3900,3900,0
|
|
20230801,162500,502968805,3900,3900,3900,3900,0
|
|
20230801,162400,502968805,3900,3900,3900,3900,0
|
|
20230801,162300,502968805,3900,3900,3900,3900,0
|
|
20230801,162200,502968805,3900,3900,3900,3900,0
|
|
20230801,162100,502968805,3900,3900,3900,3900,0
|
|
20230801,162000,502968805,3900,3900,3900,3900,0
|
|
20230801,161900,502968805,3900,3900,3900,3900,0
|
|
20230801,161800,502968805,3900,3900,3900,3900,0
|
|
20230801,161700,502968805,3900,3900,3900,3900,0
|
|
20230801,161600,502968805,3900,3900,3900,3900,0
|
|
20230801,161500,502968805,3900,3900,3900,3900,0
|
|
20230801,161400,502968805,3900,3900,3900,3900,0
|
|
20230801,161300,502968805,3900,3900,3900,3900,0
|
|
20230801,161200,502968805,3900,3900,3900,3900,0
|
|
20230801,161100,502968805,3900,3900,3900,3900,0
|
|
20230801,161000,502968805,3900,3900,3900,3900,0
|
|
20230801,160900,502968805,3900,3900,3900,3900,0
|
|
20230801,160800,502968805,3900,3900,3900,3900,0
|
|
20230801,160700,502968805,3900,3900,3900,3900,0
|
|
20230801,160600,502968805,3900,3900,3900,3900,0
|
|
20230801,160500,502968805,3900,3900,3900,3900,0
|
|
20230801,160400,502968805,3900,3900,3900,3900,0
|
|
20230801,160300,502968805,3900,3900,3900,3900,0
|
|
20230801,160200,502968805,3900,3900,3900,3900,0
|
|
20230801,160100,502968805,3900,3900,3900,3900,0
|
|
20230801,160000,502968805,3900,3900,3900,3900,4448
|
|
20230801,155900,502968805,3900,3900,3900,3900,0
|
|
20230801,155800,502968805,3900,3900,3900,3900,0
|
|
20230801,155700,502968805,3900,3900,3900,3900,0
|
|
20230801,155600,502968805,3900,3900,3900,3900,0
|
|
20230801,155500,502968805,3900,3900,3900,3900,0
|
|
20230801,155400,502968805,3900,3900,3900,3900,0
|
|
20230801,155300,502968805,3900,3900,3900,3900,0
|
|
20230801,155200,502968805,3900,3900,3900,3900,0
|
|
20230801,155100,502968805,3900,3900,3900,3900,0
|
|
20230801,155000,502968805,3900,3900,3900,3900,0
|
|
20230801,154900,502968805,3900,3900,3900,3900,0
|
|
20230801,154800,502968805,3900,3900,3900,3900,0
|
|
20230801,154700,502968805,3900,3900,3900,3900,0
|
|
20230801,154600,502968805,3900,3900,3900,3900,0
|
|
20230801,154500,502968805,3900,3900,3900,3900,0
|
|
20230801,154400,502968805,3900,3900,3900,3900,0
|
|
20230801,154300,502968805,3900,3900,3900,3900,0
|
|
20230801,154200,502968805,3900,3900,3900,3900,0
|
|
20230801,154100,502968805,3900,3900,3900,3900,0
|
|
20230801,154000,502968805,3900,3900,3900,3900,0
|
|
20230801,153900,502968805,3900,3900,3900,3900,0
|
|
20230801,153800,502968805,3900,3900,3900,3900,0
|
|
20230801,153700,502968805,3900,3900,3900,3900,0
|
|
20230801,153600,502968805,3900,3900,3900,3900,0
|
|
20230801,153500,502968805,3900,3900,3900,3900,0
|
|
20230801,153400,502968805,3900,3900,3900,3900,0
|
|
20230801,153300,502968805,3900,3900,3900,3900,0
|
|
20230801,153200,502968805,3900,3900,3900,3900,0
|
|
20230801,153100,502968805,3900,3900,3900,3900,0
|
|
20230801,153000,502968805,3900,3900,3900,3900,8896
|
|
20230801,152900,485621605,3895,3895,3895,3895,0
|
|
20230801,152800,485621605,3895,3895,3895,3895,0
|
|
20230801,152700,485621605,3895,3895,3895,3895,0
|
|
20230801,152600,485621605,3895,3895,3895,3895,0
|
|
20230801,152500,485621605,3895,3895,3895,3895,0
|
|
20230801,152400,485621605,3895,3895,3895,3895,0
|
|
20230801,152300,485621605,3895,3895,3895,3895,0
|
|
20230801,152200,485621605,3895,3895,3895,3895,0
|
|
20230801,152100,485621605,3895,3895,3895,3895,0
|
|
20230801,152000,485621605,3895,3895,3895,3895,0
|
|
20230801,151900,485621605,3895,3895,3900,3895,231
|
|
20230801,151800,484721855,3895,3900,3900,3895,289
|
|
20230801,151700,483596040,3895,3900,3905,3895,788
|
|
20230801,151600,480522925,3905,3875,3905,3870,10129
|
|
20230801,151500,441101335,3875,3875,3875,3875,0
|
|
20230801,151400,441101335,3875,3875,3875,3875,18
|
|
20230801,151300,441031585,3870,3875,3875,3870,4
|
|
20230801,151200,441016100,3870,3870,3870,3870,110
|
|
20230801,151100,440590400,3870,3870,3870,3870,10
|
|
20230801,151000,440551700,3870,3870,3870,3870,53
|
|
20230801,150900,440346590,3870,3865,3870,3865,1314
|
|
20230801,150800,435262160,3850,3850,3850,3850,0
|
|
20230801,150700,435262160,3850,3850,3850,3850,30
|
|
20230801,150600,435146660,3855,3855,3855,3850,234
|
|
20230801,150500,434245695,3855,3860,3860,3855,600
|
|
20230801,150400,431931480,3870,3870,3870,3870,0
|
|
20230801,150300,431931480,3870,3870,3870,3870,233
|
|
20230801,150200,431029770,3870,3870,3870,3870,0
|
|
20230801,150100,431029770,3870,3870,3870,3870,29
|
|
20230801,150000,430917540,3865,3865,3865,3865,0
|
|
20230801,145900,430917540,3865,3865,3865,3865,10
|
|
20230801,145800,430878890,3865,3870,3870,3865,174
|
|
20230801,145700,430206330,3870,3870,3870,3865,72
|
|
20230801,145600,429927740,3865,3870,3870,3865,756
|
|
20230801,145500,427003520,3870,3870,3870,3870,0
|
|
20230801,145400,427003520,3870,3870,3870,3870,781
|
|
20230801,145300,423981050,3875,3875,3875,3875,0
|
|
20230801,145200,423981050,3875,3875,3875,3875,47
|
|
20230801,145100,423798925,3875,3875,3875,3875,921
|
|
20230801,145000,420230050,3875,3875,3875,3875,100
|
|
20230801,144900,419842550,3870,3870,3870,3870,0
|
|
20230801,144800,419842550,3870,3870,3870,3870,40
|
|
20230801,144700,419687750,3875,3875,3875,3875,0
|
|
20230801,144600,419687750,3875,3875,3875,3875,1
|
|
20230801,144500,419683875,3870,3870,3870,3870,454
|
|
20230801,144400,417926895,3875,3875,3875,3870,102
|
|
20230801,144300,417532145,3870,3865,3870,3865,59
|
|
20230801,144200,417303915,3865,3865,3870,3865,41
|
|
20230801,144100,417145445,3865,3870,3870,3865,458
|
|
20230801,144000,415373085,3875,3875,3875,3875,0
|
|
20230801,143900,415373085,3875,3875,3875,3875,1
|
|
20230801,143800,415369210,3870,3865,3870,3865,49
|
|
20230801,143700,415179680,3870,3870,3870,3870,11
|
|
20230801,143600,415137110,3875,3875,3875,3875,0
|
|
20230801,143500,415137110,3875,3880,3880,3870,1435
|
|
20230801,143400,409579160,3875,3870,3875,3870,1116
|
|
20230801,143300,405259940,3875,3875,3875,3875,508
|
|
20230801,143200,403291440,3875,3875,3875,3875,0
|
|
20230801,143100,403291440,3875,3875,3875,3875,1
|
|
20230801,143000,403287565,3870,3870,3870,3870,1519
|
|
20230801,142900,397409035,3870,3870,3870,3870,1
|
|
20230801,142800,397405165,3870,3870,3870,3870,0
|
|
20230801,142700,397405165,3870,3865,3870,3865,585
|
|
20230801,142600,395141415,3870,3870,3870,3870,0
|
|
20230801,142500,395141415,3870,3870,3870,3865,352
|
|
20230801,142400,393779825,3870,3870,3870,3870,0
|
|
20230801,142300,393779825,3870,3870,3870,3870,151
|
|
20230801,142200,393195455,3870,3870,3870,3870,20
|
|
20230801,142100,393118055,3865,3865,3865,3865,10
|
|
20230801,142000,393079405,3870,3870,3870,3865,533
|
|
20230801,141900,391019000,3870,3870,3870,3870,0
|
|
20230801,141800,391019000,3870,3870,3870,3870,87
|
|
20230801,141700,390682310,3860,3860,3860,3860,289
|
|
20230801,141600,389566770,3860,3865,3865,3860,15
|
|
20230801,141500,389508850,3875,3875,3875,3875,548
|
|
20230801,141400,387385350,3860,3880,3880,3860,1802
|
|
20230801,141300,380403345,3875,3875,3875,3875,122
|
|
20230801,141200,379930595,3875,3875,3875,3870,135
|
|
20230801,141100,379407970,3875,3875,3875,3875,89
|
|
20230801,141000,379063095,3870,3870,3870,3870,264
|
|
20230801,140900,378041415,3875,3875,3875,3875,15
|
|
20230801,140800,377983290,3865,3875,3875,3865,595
|
|
20230801,140700,375679665,3880,3880,3880,3875,84
|
|
20230801,140600,375354065,3875,3875,3875,3875,3
|
|
20230801,140500,375342440,3880,3880,3880,3880,2432
|
|
20230801,140400,365906280,3880,3870,3880,3870,368
|
|
20230801,140300,364480290,3870,3870,3870,3870,860
|
|
20230801,140200,361152090,3870,3865,3870,3865,989
|
|
20230801,140100,357328755,3860,3860,3860,3860,209
|
|
20230801,140000,356522015,3860,3865,3865,3860,60
|
|
20230801,135900,356290265,3865,3865,3865,3865,855
|
|
20230801,135800,352985690,3865,3860,3865,3860,1983
|
|
20230801,135700,345325665,3860,3855,3865,3855,1532
|
|
20230801,135600,339412840,3850,3850,3850,3850,0
|
|
20230801,135500,339412840,3850,3850,3850,3850,661
|
|
20230801,135400,336867990,3850,3850,3850,3850,1950
|
|
20230801,135300,329360490,3850,3850,3850,3850,0
|
|
20230801,135200,329360490,3850,3850,3850,3850,0
|
|
20230801,135100,329360490,3850,3850,3850,3850,20
|
|
20230801,135000,329283490,3850,3840,3850,3840,759
|
|
20230801,134900,326363505,3840,3835,3840,3835,485
|
|
20230801,134800,324501455,3835,3835,3835,3835,222
|
|
20230801,134700,323650085,3830,3825,3830,3825,1689
|
|
20230801,134600,317186215,3825,3825,3825,3825,221
|
|
20230801,134500,316340890,3825,3825,3825,3825,1934
|
|
20230801,134400,308943340,3825,3825,3825,3825,1148
|
|
20230801,134300,304552240,3820,3820,3820,3820,30
|
|
20230801,134200,304437640,3820,3820,3820,3820,0
|
|
20230801,134100,304437640,3820,3835,3835,3820,856
|
|
20230801,134000,301160380,3830,3830,3830,3830,1269
|
|
20230801,133900,296300110,3830,3830,3830,3830,53
|
|
20230801,133800,296097120,3825,3825,3825,3825,0
|
|
20230801,133700,296097120,3825,3825,3830,3825,68
|
|
20230801,133600,295837015,3825,3825,3825,3825,318
|
|
20230801,133500,294620665,3820,3820,3820,3820,0
|
|
20230801,133400,294620665,3820,3820,3820,3820,0
|
|
20230801,133300,294620665,3820,3825,3825,3820,1000
|
|
20230801,133200,290795855,3830,3830,3830,3830,57
|
|
20230801,133100,290577545,3825,3830,3830,3825,119
|
|
20230801,133000,290121870,3830,3830,3830,3830,0
|
|
20230801,132900,290121870,3830,3830,3830,3830,130
|
|
20230801,132800,289623970,3830,3830,3830,3830,0
|
|
20230801,132700,289623970,3830,3835,3835,3830,28
|
|
20230801,132600,289516690,3830,3810,3830,3810,101
|
|
20230801,132500,289130120,3810,3810,3810,3805,2093
|
|
20230801,132400,281164580,3810,3810,3825,3810,1186
|
|
20230801,132300,276634920,3810,3830,3830,3810,1347
|
|
20230801,132200,271488625,3835,3835,3835,3835,138
|
|
20230801,132100,270959395,3835,3835,3835,3835,0
|
|
20230801,132000,270959395,3835,3835,3835,3835,750
|
|
20230801,131900,268083145,3835,3835,3835,3835,26
|
|
20230801,131800,267983435,3835,3835,3835,3835,144
|
|
20230801,131700,267431195,3835,3835,3835,3835,0
|
|
20230801,131600,267431195,3835,3835,3835,3835,0
|
|
20230801,131500,267431195,3835,3840,3840,3835,942
|
|
20230801,131400,263818415,3840,3835,3840,3835,70
|
|
20230801,131300,263549700,3840,3840,3840,3840,147
|
|
20230801,131200,262985220,3845,3845,3845,3845,1
|
|
20230801,131100,262981375,3840,3840,3845,3840,631
|
|
20230801,131000,260558330,3835,3830,3835,3830,60
|
|
20230801,130900,260328380,3835,3835,3835,3835,0
|
|
20230801,130800,260328380,3835,3835,3835,3835,0
|
|
20230801,130700,260328380,3835,3830,3835,3830,550
|
|
20230801,130600,258219380,3835,3840,3840,3835,926
|
|
20230801,130500,254663860,3845,3845,3845,3845,101
|
|
20230801,130400,254275515,3840,3840,3840,3840,155
|
|
20230801,130300,253680315,3840,3840,3840,3840,4
|
|
20230801,130200,253664955,3840,3840,3840,3840,53
|
|
20230801,130100,253461435,3840,3840,3840,3840,10
|
|
20230801,130000,253423035,3840,3835,3840,3835,31
|
|
20230801,125900,253304145,3830,3830,3830,3830,6
|
|
20230801,125800,253281165,3830,3835,3835,3830,200
|
|
20230801,125700,252514215,3830,3830,3830,3830,502
|
|
20230801,125600,250591555,3830,3830,3830,3830,300
|
|
20230801,125500,249442555,3840,3840,3840,3840,0
|
|
20230801,125400,249442555,3840,3835,3840,3830,131
|
|
20230801,125300,248940345,3835,3835,3835,3835,1
|
|
20230801,125200,248936510,3830,3830,3830,3830,0
|
|
20230801,125100,248936510,3830,3830,3830,3830,56
|
|
20230801,125000,248722030,3830,3830,3830,3830,564
|
|
20230801,124900,246561910,3840,3840,3840,3840,272
|
|
20230801,124800,245517430,3845,3840,3845,3840,390
|
|
20230801,124700,244019530,3840,3840,3845,3840,721
|
|
20230801,124600,241249705,3835,3835,3835,3835,197
|
|
20230801,124500,240494210,3835,3835,3835,3835,240
|
|
20230801,124400,239573810,3835,3835,3835,3835,0
|
|
20230801,124300,239573810,3835,3835,3835,3835,0
|
|
20230801,124200,239573810,3835,3835,3835,3835,318
|
|
20230801,124100,238354280,3830,3830,3835,3830,22
|
|
20230801,124000,238270015,3835,3835,3835,3835,0
|
|
20230801,123900,238270015,3835,3835,3835,3835,0
|
|
20230801,123800,238270015,3835,3830,3835,3830,36
|
|
20230801,123700,238132130,3830,3830,3830,3830,123
|
|
20230801,123600,237661040,3830,3830,3830,3830,0
|
|
20230801,123500,237661040,3830,3825,3830,3825,97
|
|
20230801,123400,237289630,3830,3830,3830,3830,0
|
|
20230801,123300,237289630,3830,3825,3830,3825,87
|
|
20230801,123200,236956470,3835,3835,3835,3835,0
|
|
20230801,123100,236956470,3835,3825,3840,3820,162
|
|
20230801,123000,236335385,3825,3825,3825,3825,121
|
|
20230801,122900,235872560,3825,3820,3825,3820,12
|
|
20230801,122800,235826705,3820,3820,3820,3820,0
|
|
20230801,122700,235826705,3820,3820,3820,3820,50
|
|
20230801,122600,235635705,3820,3825,3825,3820,11
|
|
20230801,122500,235593635,3825,3825,3825,3825,0
|
|
20230801,122400,235593635,3825,3820,3825,3820,3
|
|
20230801,122300,235582165,3820,3820,3820,3820,2
|
|
20230801,122200,235574525,3820,3820,3820,3820,711
|
|
20230801,122100,232858505,3820,3820,3820,3815,27
|
|
20230801,122000,232755465,3820,3815,3820,3815,230
|
|
20230801,121900,231877015,3810,3810,3810,3810,0
|
|
20230801,121800,231877015,3810,3810,3810,3810,717
|
|
20230801,121700,229145245,3805,3805,3805,3805,505
|
|
20230801,121600,227223720,3805,3805,3805,3805,107
|
|
20230801,121500,226816585,3800,3800,3800,3800,170
|
|
20230801,121400,226170585,3795,3795,3795,3795,625
|
|
20230801,121300,223798710,3790,3790,3790,3790,0
|
|
20230801,121200,223798710,3790,3790,3790,3790,0
|
|
20230801,121100,223798710,3790,3790,3790,3790,0
|
|
20230801,121000,223798710,3790,3790,3790,3790,1000
|
|
20230801,120900,220008710,3790,3790,3790,3790,0
|
|
20230801,120800,220008710,3790,3790,3790,3790,6
|
|
20230801,120700,219985970,3795,3790,3795,3790,14
|
|
20230801,120600,219932890,3780,3780,3780,3780,0
|
|
20230801,120500,219932890,3780,3800,3800,3780,1651
|
|
20230801,120400,213681710,3800,3800,3800,3800,10
|
|
20230801,120300,213643710,3805,3805,3805,3805,1
|
|
20230801,120200,213639905,3800,3795,3800,3795,719
|
|
20230801,120100,210908640,3800,3800,3800,3800,0
|
|
20230801,120000,210908640,3800,3800,3800,3800,10
|
|
20230801,115900,210870640,3790,3795,3795,3790,101
|
|
20230801,115800,210487545,3800,3800,3800,3800,88
|
|
20230801,115700,210153145,3800,3800,3800,3800,0
|
|
20230801,115600,210153145,3800,3800,3800,3800,275
|
|
20230801,115500,209108145,3800,3800,3800,3800,0
|
|
20230801,115400,209108145,3800,3800,3800,3800,60
|
|
20230801,115300,208880145,3800,3795,3800,3795,385
|
|
20230801,115200,207418820,3805,3805,3805,3805,0
|
|
20230801,115100,207418820,3805,3800,3805,3785,148
|
|
20230801,115000,206856275,3800,3795,3800,3795,845
|
|
20230801,114900,203645380,3785,3795,3795,3785,20
|
|
20230801,114800,203569630,3795,3795,3795,3795,281
|
|
20230801,114700,202503235,3800,3800,3800,3800,0
|
|
20230801,114600,202503235,3800,3800,3800,3800,20
|
|
20230801,114500,202427235,3800,3795,3800,3790,509
|
|
20230801,114400,200498070,3800,3800,3800,3800,140
|
|
20230801,114300,199966070,3800,3800,3800,3800,8
|
|
20230801,114200,199935670,3800,3795,3800,3785,1218
|
|
20230801,114100,195318645,3795,3795,3795,3795,80
|
|
20230801,114000,195015045,3800,3800,3800,3800,0
|
|
20230801,113900,195015045,3800,3800,3800,3800,0
|
|
20230801,113800,195015045,3800,3795,3800,3795,512
|
|
20230801,113700,193069465,3795,3800,3800,3795,33
|
|
20230801,113600,192944195,3800,3810,3810,3800,137
|
|
20230801,113500,192423575,3810,3810,3810,3810,13
|
|
20230801,113400,192374045,3815,3815,3815,3815,26
|
|
20230801,113300,192274855,3815,3800,3815,3800,511
|
|
20230801,113200,190332905,3795,3800,3800,3790,239
|
|
20230801,113100,189425710,3790,3820,3820,3790,2011
|
|
20230801,113000,181788665,3810,3820,3820,3810,74
|
|
20230801,112900,181506010,3825,3825,3825,3825,10
|
|
20230801,112800,181467760,3830,3830,3830,3830,0
|
|
20230801,112700,181467760,3830,3830,3830,3830,0
|
|
20230801,112600,181467760,3830,3830,3830,3830,50
|
|
20230801,112500,181276260,3835,3835,3835,3835,12
|
|
20230801,112400,181230240,3845,3840,3845,3720,18355
|
|
20230801,112300,111658325,3850,3850,3850,3850,5
|
|
20230801,112200,111639075,3845,3840,3845,3840,29
|
|
20230801,112100,111527700,3840,3840,3840,3840,1
|
|
20230801,112000,111523860,3840,3840,3840,3840,0
|
|
20230801,111900,111523860,3840,3835,3840,3835,3
|
|
20230801,111800,111512350,3850,3850,3850,3850,0
|
|
20230801,111700,111512350,3850,3850,3850,3850,0
|
|
20230801,111600,111512350,3850,3850,3850,3850,1
|
|
20230801,111500,111508500,3850,3835,3850,3835,8
|
|
20230801,111400,111477730,3835,3840,3840,3835,358
|
|
20230801,111300,110104765,3840,3840,3840,3840,40
|
|
20230801,111200,109951165,3840,3840,3840,3840,0
|
|
20230801,111100,109951165,3840,3850,3850,3840,310
|
|
20230801,111000,108760715,3840,3840,3840,3840,0
|
|
20230801,110900,108760715,3840,3840,3840,3840,0
|
|
20230801,110800,108760715,3840,3840,3840,3840,71
|
|
20230801,110700,108488075,3850,3850,3850,3850,2
|
|
20230801,110600,108480375,3850,3850,3850,3850,0
|
|
20230801,110500,108480375,3850,3850,3850,3850,0
|
|
20230801,110400,108480375,3850,3840,3850,3840,3
|
|
20230801,110300,108468835,3835,3835,3835,3830,345
|
|
20230801,110200,107145765,3835,3835,3835,3835,395
|
|
20230801,110100,105630940,3835,3830,3835,3830,104
|
|
20230801,110000,105232600,3835,3835,3835,3835,601
|
|
20230801,105900,102927765,3840,3840,3840,3840,25
|
|
20230801,105800,102831765,3840,3850,3850,3830,151
|
|
20230801,105700,102252605,3830,3840,3840,3830,1535
|
|
20230801,105600,96366715,3850,3850,3850,3850,6
|
|
20230801,105500,96343615,3840,3850,3850,3840,1174
|
|
20230801,105400,91829500,3855,3855,3855,3855,24
|
|
20230801,105300,91736980,3860,3860,3860,3860,0
|
|
20230801,105200,91736980,3860,3860,3860,3860,0
|
|
20230801,105100,91736980,3860,3860,3860,3860,1
|
|
20230801,105000,91733120,3860,3855,3865,3855,30
|
|
20230801,104900,91617415,3860,3860,3860,3860,10
|
|
20230801,104800,91578815,3865,3865,3865,3865,1
|
|
20230801,104700,91574950,3860,3860,3860,3860,14
|
|
20230801,104600,91520910,3855,3855,3855,3855,20
|
|
20230801,104500,91443810,3860,3860,3860,3860,6
|
|
20230801,104400,91420650,3865,3860,3865,3860,21
|
|
20230801,104300,91339555,3860,3860,3860,3860,0
|
|
20230801,104200,91339555,3860,3860,3860,3860,0
|
|
20230801,104100,91339555,3860,3860,3860,3860,0
|
|
20230801,104000,91339555,3860,3860,3860,3860,2
|
|
20230801,103900,91331835,3860,3860,3860,3860,15
|
|
20230801,103800,91273935,3860,3860,3860,3860,0
|
|
20230801,103700,91273935,3860,3860,3860,3860,0
|
|
20230801,103600,91273935,3860,3860,3860,3860,0
|
|
20230801,103500,91273935,3860,3860,3860,3860,1
|
|
20230801,103400,91270075,3860,3860,3860,3860,0
|
|
20230801,103300,91270075,3860,3860,3860,3860,0
|
|
20230801,103200,91270075,3860,3870,3870,3860,498
|
|
20230801,103100,89342965,3870,3870,3870,3870,0
|
|
20230801,103000,89342965,3870,3870,3870,3865,220
|
|
20230801,102900,88491615,3865,3865,3865,3865,50
|
|
20230801,102800,88298365,3865,3860,3865,3860,215
|
|
20230801,102700,87468440,3860,3850,3860,3850,1005
|
|
20230801,102600,83599140,3860,3860,3860,3860,0
|
|
20230801,102500,83599140,3860,3855,3860,3855,12
|
|
20230801,102400,83552845,3855,3855,3855,3855,11
|
|
20230801,102300,83510440,3855,3855,3855,3855,4
|
|
20230801,102200,83495020,3850,3855,3855,3850,360
|
|
20230801,102100,82108970,3850,3850,3850,3850,0
|
|
20230801,102000,82108970,3850,3850,3850,3850,1
|
|
20230801,101900,82105120,3850,3850,3850,3850,0
|
|
20230801,101800,82105120,3850,3850,3850,3850,300
|
|
20230801,101700,80950120,3850,3850,3850,3850,1035
|
|
20230801,101600,76965370,3850,3850,3850,3850,0
|
|
20230801,101500,76965370,3850,3850,3850,3850,40
|
|
20230801,101400,76811370,3855,3855,3855,3855,0
|
|
20230801,101300,76811370,3855,3855,3855,3850,1400
|
|
20230801,101200,71419470,3860,3860,3860,3860,1480
|
|
20230801,101100,65706670,3865,3865,3865,3865,0
|
|
20230801,101000,65706670,3865,3875,3875,3865,25
|
|
20230801,100900,65609940,3875,3875,3875,3875,0
|
|
20230801,100800,65609940,3875,3875,3875,3875,37
|
|
20230801,100700,65466565,3875,3870,3875,3870,1011
|
|
20230801,100600,61548970,3875,3875,3875,3875,11
|
|
20230801,100500,61506345,3875,3875,3875,3875,15
|
|
20230801,100400,61448220,3860,3860,3860,3860,8
|
|
20230801,100300,61417340,3860,3865,3865,3860,20
|
|
20230801,100200,61340135,3860,3860,3860,3860,68
|
|
20230801,100100,61077655,3865,3870,3870,3865,1469
|
|
20230801,100000,55394920,3880,3880,3880,3880,0
|
|
20230801,095900,55394920,3880,3880,3880,3880,45
|
|
20230801,095800,55220320,3880,3885,3885,3880,946
|
|
20230801,095700,51549340,3880,3880,3880,3880,610
|
|
20230801,095600,49182540,3880,3880,3880,3880,0
|
|
20230801,095500,49182540,3880,3880,3880,3880,6
|
|
20230801,095400,49159260,3880,3880,3880,3880,10
|
|
20230801,095300,49120460,3880,3880,3880,3880,619
|
|
20230801,095200,46718740,3880,3880,3880,3880,50
|
|
20230801,095100,46524740,3880,3880,3880,3880,0
|
|
20230801,095000,46524740,3880,3880,3880,3880,600
|
|
20230801,094900,44196740,3860,3855,3860,3855,51
|
|
20230801,094800,44000130,3855,3860,3860,3855,142
|
|
20230801,094700,43452570,3865,3885,3885,3865,552
|
|
20230801,094600,41315950,3885,3885,3885,3885,0
|
|
20230801,094500,41315950,3885,3885,3885,3885,0
|
|
20230801,094400,41315950,3885,3885,3885,3875,402
|
|
20230801,094300,39756190,3885,3885,3885,3885,25
|
|
20230801,094200,39659065,3885,3880,3885,3880,79
|
|
20230801,094100,39352505,3885,3885,3885,3885,25
|
|
20230801,094000,39255380,3885,3885,3885,3885,46
|
|
20230801,093900,39076670,3885,3870,3885,3870,1849
|
|
20230801,093800,31908305,3885,3885,3885,3885,32
|
|
20230801,093700,31783985,3885,3885,3885,3885,2
|
|
20230801,093600,31776215,3880,3880,3880,3880,55
|
|
20230801,093500,31562815,3880,3875,3880,3870,215
|
|
20230801,093400,30730465,3870,3870,3870,3870,0
|
|
20230801,093300,30730465,3870,3870,3870,3870,349
|
|
20230801,093200,29379835,3870,3870,3870,3870,4
|
|
20230801,093100,29364355,3865,3865,3865,3865,71
|
|
20230801,093000,29089940,3870,3870,3870,3870,1
|
|
20230801,092900,29086070,3865,3865,3865,3865,139
|
|
20230801,092800,28548835,3860,3860,3860,3855,125
|
|
20230801,092700,28066340,3855,3855,3855,3855,295
|
|
20230801,092600,26929115,3855,3855,3855,3855,10
|
|
20230801,092500,26890565,3855,3855,3855,3855,6
|
|
20230801,092400,26867435,3855,3855,3855,3855,110
|
|
20230801,092300,26443385,3855,3850,3855,3850,30
|
|
20230801,092200,26327835,3845,3845,3845,3845,0
|
|
20230801,092100,26327835,3845,3845,3845,3845,218
|
|
20230801,092000,25489625,3845,3850,3850,3845,136
|
|
20230801,091900,24966695,3850,3850,3850,3850,0
|
|
20230801,091800,24966695,3850,3850,3850,3850,100
|
|
20230801,091700,24581695,3845,3845,3845,3845,416
|
|
20230801,091600,22982175,3845,3845,3845,3845,68
|
|
20230801,091500,22720715,3845,3850,3850,3845,557
|
|
20230801,091400,20579030,3850,3850,3850,3850,26
|
|
20230801,091300,20478930,3855,3855,3855,3855,0
|
|
20230801,091200,20478930,3855,3855,3855,3855,5
|
|
20230801,091100,20459655,3860,3860,3860,3860,0
|
|
20230801,091000,20459655,3860,3860,3860,3840,1710
|
|
20230801,090900,13878285,3860,3840,3860,3840,21
|
|
20230801,090800,13797625,3840,3860,3860,3840,31
|
|
20230801,090700,13678565,3840,3850,3850,3840,13
|
|
20230801,090600,13628630,3860,3860,3860,3860,23
|
|
20230801,090500,13539850,3860,3860,3860,3860,1
|
|
20230801,090400,13535990,3855,3850,3855,3850,800
|
|
20230801,090300,10452515,3855,3855,3855,3855,213
|
|
20230801,090200,9631400,3855,3855,3855,3855,4
|
|
20230801,090100,9615980,3855,3840,3855,3835,95
|
|
20230801,090000,9251495,3845,3850,3850,3845,2403
|