667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,200400,242426510,4310,4310,4310,4310,791
|
|
20230801,200300,242426510,4310,4310,4310,4310,0
|
|
20230801,200200,242426510,4310,4310,4310,4310,0
|
|
20230801,200100,242426510,4310,4310,4310,4310,0
|
|
20230801,200000,242426510,4310,4310,4310,4310,0
|
|
20230801,195900,242426510,4310,4310,4310,4310,0
|
|
20230801,195800,242426510,4310,4310,4310,4310,0
|
|
20230801,195700,242426510,4310,4310,4310,4310,0
|
|
20230801,195600,242426510,4310,4310,4310,4310,0
|
|
20230801,195500,242426510,4310,4310,4310,4310,0
|
|
20230801,195400,242426510,4310,4310,4310,4310,0
|
|
20230801,195300,242426510,4310,4310,4310,4310,0
|
|
20230801,195200,242426510,4310,4310,4310,4310,0
|
|
20230801,195100,242426510,4310,4310,4310,4310,0
|
|
20230801,195000,242426510,4310,4310,4310,4310,0
|
|
20230801,194900,242426510,4310,4310,4310,4310,0
|
|
20230801,194800,242426510,4310,4310,4310,4310,0
|
|
20230801,194700,242426510,4310,4310,4310,4310,0
|
|
20230801,194600,242426510,4310,4310,4310,4310,0
|
|
20230801,194500,242426510,4310,4310,4310,4310,0
|
|
20230801,194400,242426510,4310,4310,4310,4310,0
|
|
20230801,194300,242426510,4310,4310,4310,4310,0
|
|
20230801,194200,242426510,4310,4310,4310,4310,0
|
|
20230801,194100,242426510,4310,4310,4310,4310,0
|
|
20230801,194000,242426510,4310,4310,4310,4310,0
|
|
20230801,193900,242426510,4310,4310,4310,4310,0
|
|
20230801,193800,242426510,4310,4310,4310,4310,0
|
|
20230801,193700,242426510,4310,4310,4310,4310,0
|
|
20230801,193600,242426510,4310,4310,4310,4310,0
|
|
20230801,193500,242426510,4310,4310,4310,4310,0
|
|
20230801,193400,242426510,4310,4310,4310,4310,791
|
|
20230801,193300,242426510,4310,4310,4310,4310,0
|
|
20230801,193200,242426510,4310,4310,4310,4310,0
|
|
20230801,193100,242426510,4310,4310,4310,4310,0
|
|
20230801,193000,242426510,4310,4310,4310,4310,0
|
|
20230801,192900,242426510,4310,4310,4310,4310,0
|
|
20230801,192800,242426510,4310,4310,4310,4310,0
|
|
20230801,192700,242426510,4310,4310,4310,4310,0
|
|
20230801,192600,242426510,4310,4310,4310,4310,0
|
|
20230801,192500,242426510,4310,4310,4310,4310,0
|
|
20230801,192400,242426510,4310,4310,4310,4310,0
|
|
20230801,192300,242426510,4310,4310,4310,4310,0
|
|
20230801,192200,242426510,4310,4310,4310,4310,0
|
|
20230801,192100,242426510,4310,4310,4310,4310,0
|
|
20230801,192000,242426510,4310,4310,4310,4310,0
|
|
20230801,191900,242426510,4310,4310,4310,4310,0
|
|
20230801,191800,242426510,4310,4310,4310,4310,0
|
|
20230801,191700,242426510,4310,4310,4310,4310,0
|
|
20230801,191600,242426510,4310,4310,4310,4310,0
|
|
20230801,191500,242426510,4310,4310,4310,4310,0
|
|
20230801,191400,242426510,4310,4310,4310,4310,0
|
|
20230801,191300,242426510,4310,4310,4310,4310,0
|
|
20230801,191200,242426510,4310,4310,4310,4310,0
|
|
20230801,191100,242426510,4310,4310,4310,4310,0
|
|
20230801,191000,242426510,4310,4310,4310,4310,0
|
|
20230801,190900,242426510,4310,4310,4310,4310,0
|
|
20230801,190800,242426510,4310,4310,4310,4310,0
|
|
20230801,190700,242426510,4310,4310,4310,4310,0
|
|
20230801,190600,242426510,4310,4310,4310,4310,0
|
|
20230801,190500,242426510,4310,4310,4310,4310,0
|
|
20230801,190400,242426510,4310,4310,4310,4310,791
|
|
20230801,190300,242426510,4310,4310,4310,4310,0
|
|
20230801,190200,242426510,4310,4310,4310,4310,0
|
|
20230801,190100,242426510,4310,4310,4310,4310,0
|
|
20230801,190000,242426510,4310,4310,4310,4310,0
|
|
20230801,185900,242426510,4310,4310,4310,4310,0
|
|
20230801,185800,242426510,4310,4310,4310,4310,0
|
|
20230801,185700,242426510,4310,4310,4310,4310,0
|
|
20230801,185600,242426510,4310,4310,4310,4310,0
|
|
20230801,185500,242426510,4310,4310,4310,4310,0
|
|
20230801,185400,242426510,4310,4310,4310,4310,0
|
|
20230801,185300,242426510,4310,4310,4310,4310,0
|
|
20230801,185200,242426510,4310,4310,4310,4310,0
|
|
20230801,185100,242426510,4310,4310,4310,4310,0
|
|
20230801,185000,242426510,4310,4310,4310,4310,0
|
|
20230801,184900,242426510,4310,4310,4310,4310,0
|
|
20230801,184800,242426510,4310,4310,4310,4310,0
|
|
20230801,184700,242426510,4310,4310,4310,4310,0
|
|
20230801,184600,242426510,4310,4310,4310,4310,0
|
|
20230801,184500,242426510,4310,4310,4310,4310,0
|
|
20230801,184400,242426510,4310,4310,4310,4310,0
|
|
20230801,184300,242426510,4310,4310,4310,4310,0
|
|
20230801,184200,242426510,4310,4310,4310,4310,0
|
|
20230801,184100,242426510,4310,4310,4310,4310,0
|
|
20230801,184000,242426510,4310,4310,4310,4310,0
|
|
20230801,183900,242426510,4310,4310,4310,4310,0
|
|
20230801,183800,242426510,4310,4310,4310,4310,0
|
|
20230801,183700,242426510,4310,4310,4310,4310,0
|
|
20230801,183600,242426510,4310,4310,4310,4310,0
|
|
20230801,183500,242426510,4310,4310,4310,4310,0
|
|
20230801,183400,242426510,4310,4310,4310,4310,791
|
|
20230801,183300,242426510,4310,4310,4310,4310,0
|
|
20230801,183200,242426510,4310,4310,4310,4310,0
|
|
20230801,183100,242426510,4310,4310,4310,4310,0
|
|
20230801,183000,242426510,4310,4310,4310,4310,0
|
|
20230801,182900,242426510,4310,4310,4310,4310,0
|
|
20230801,182800,242426510,4310,4310,4310,4310,0
|
|
20230801,182700,242426510,4310,4310,4310,4310,0
|
|
20230801,182600,242426510,4310,4310,4310,4310,0
|
|
20230801,182500,242426510,4310,4310,4310,4310,0
|
|
20230801,182400,242426510,4310,4310,4310,4310,0
|
|
20230801,182300,242426510,4310,4310,4310,4310,0
|
|
20230801,182200,242426510,4310,4310,4310,4310,0
|
|
20230801,182100,242426510,4310,4310,4310,4310,0
|
|
20230801,182000,242426510,4310,4310,4310,4310,0
|
|
20230801,181900,242426510,4310,4310,4310,4310,0
|
|
20230801,181800,242426510,4310,4310,4310,4310,0
|
|
20230801,181700,242426510,4310,4310,4310,4310,0
|
|
20230801,181600,242426510,4310,4310,4310,4310,0
|
|
20230801,181500,242426510,4310,4310,4310,4310,0
|
|
20230801,181400,242426510,4310,4310,4310,4310,0
|
|
20230801,181300,242426510,4310,4310,4310,4310,0
|
|
20230801,181200,242426510,4310,4310,4310,4310,0
|
|
20230801,181100,242426510,4310,4310,4310,4310,0
|
|
20230801,181000,242426510,4310,4310,4310,4310,0
|
|
20230801,180900,242426510,4310,4310,4310,4310,0
|
|
20230801,180800,242426510,4310,4310,4310,4310,0
|
|
20230801,180700,242426510,4310,4310,4310,4310,0
|
|
20230801,180600,242426510,4310,4310,4310,4310,0
|
|
20230801,180500,242426510,4310,4310,4310,4310,0
|
|
20230801,180400,242426510,4310,4310,4310,4310,791
|
|
20230801,180300,242426510,4310,4310,4310,4310,0
|
|
20230801,180200,242426510,4310,4310,4310,4310,0
|
|
20230801,180100,242426510,4310,4310,4310,4310,0
|
|
20230801,180000,242426510,4310,4310,4310,4310,0
|
|
20230801,175900,242426510,4310,4310,4310,4310,0
|
|
20230801,175800,242426510,4310,4310,4310,4310,0
|
|
20230801,175700,242426510,4310,4310,4310,4310,0
|
|
20230801,175600,242426510,4310,4310,4310,4310,0
|
|
20230801,175500,242426510,4310,4310,4310,4310,0
|
|
20230801,175400,242426510,4310,4310,4310,4310,0
|
|
20230801,175300,242426510,4310,4310,4310,4310,0
|
|
20230801,175200,242426510,4310,4310,4310,4310,0
|
|
20230801,175100,242426510,4310,4310,4310,4310,0
|
|
20230801,175000,242426510,4310,4310,4310,4310,0
|
|
20230801,174900,242426510,4310,4310,4310,4310,0
|
|
20230801,174800,242426510,4310,4310,4310,4310,0
|
|
20230801,174700,242426510,4310,4310,4310,4310,0
|
|
20230801,174600,242426510,4310,4310,4310,4310,0
|
|
20230801,174500,242426510,4310,4310,4310,4310,0
|
|
20230801,174400,242426510,4310,4310,4310,4310,0
|
|
20230801,174300,242426510,4310,4310,4310,4310,0
|
|
20230801,174200,242426510,4310,4310,4310,4310,0
|
|
20230801,174100,242426510,4310,4310,4310,4310,0
|
|
20230801,174000,242426510,4310,4310,4310,4310,0
|
|
20230801,173900,242426510,4310,4310,4310,4310,0
|
|
20230801,173800,242426510,4310,4310,4310,4310,0
|
|
20230801,173700,242426510,4310,4310,4310,4310,0
|
|
20230801,173600,242426510,4310,4310,4310,4310,0
|
|
20230801,173500,242426510,4310,4310,4310,4310,0
|
|
20230801,173400,242426510,4310,4310,4310,4310,791
|
|
20230801,173300,242426510,4310,4310,4310,4310,0
|
|
20230801,173200,242426510,4310,4310,4310,4310,0
|
|
20230801,173100,242426510,4310,4310,4310,4310,0
|
|
20230801,173000,242426510,4310,4310,4310,4310,0
|
|
20230801,172900,242426510,4310,4310,4310,4310,0
|
|
20230801,172800,242426510,4310,4310,4310,4310,0
|
|
20230801,172700,242426510,4310,4310,4310,4310,0
|
|
20230801,172600,242426510,4310,4310,4310,4310,0
|
|
20230801,172500,242426510,4310,4310,4310,4310,0
|
|
20230801,172400,242426510,4310,4310,4310,4310,0
|
|
20230801,172300,242426510,4310,4310,4310,4310,0
|
|
20230801,172200,242426510,4310,4310,4310,4310,0
|
|
20230801,172100,242426510,4310,4310,4310,4310,0
|
|
20230801,172000,242426510,4310,4310,4310,4310,0
|
|
20230801,171900,242426510,4310,4310,4310,4310,0
|
|
20230801,171800,242426510,4310,4310,4310,4310,0
|
|
20230801,171700,242426510,4310,4310,4310,4310,0
|
|
20230801,171600,242426510,4310,4310,4310,4310,0
|
|
20230801,171500,242426510,4310,4310,4310,4310,0
|
|
20230801,171400,242426510,4310,4310,4310,4310,0
|
|
20230801,171300,242426510,4310,4310,4310,4310,0
|
|
20230801,171200,242426510,4310,4310,4310,4310,0
|
|
20230801,171100,242426510,4310,4310,4310,4310,0
|
|
20230801,171000,242426510,4310,4310,4310,4310,0
|
|
20230801,170900,242426510,4310,4310,4310,4310,0
|
|
20230801,170800,242426510,4310,4310,4310,4310,0
|
|
20230801,170700,242426510,4310,4310,4310,4310,0
|
|
20230801,170600,242426510,4310,4310,4310,4310,0
|
|
20230801,170500,242426510,4310,4310,4310,4310,0
|
|
20230801,170400,242426510,4310,4310,4310,4310,791
|
|
20230801,170300,242426510,4310,4310,4310,4310,0
|
|
20230801,170200,242426510,4310,4310,4310,4310,0
|
|
20230801,170100,242426510,4310,4310,4310,4310,0
|
|
20230801,170000,242426510,4310,4310,4310,4310,0
|
|
20230801,165900,242426510,4310,4310,4310,4310,0
|
|
20230801,165800,242426510,4310,4310,4310,4310,0
|
|
20230801,165700,242426510,4310,4310,4310,4310,0
|
|
20230801,165600,242426510,4310,4310,4310,4310,0
|
|
20230801,165500,242426510,4310,4310,4310,4310,0
|
|
20230801,165400,242426510,4310,4310,4310,4310,0
|
|
20230801,165300,242426510,4310,4310,4310,4310,0
|
|
20230801,165200,242426510,4310,4310,4310,4310,0
|
|
20230801,165100,242426510,4310,4310,4310,4310,0
|
|
20230801,165000,242426510,4310,4310,4310,4310,0
|
|
20230801,164900,242426510,4310,4310,4310,4310,0
|
|
20230801,164800,242426510,4310,4310,4310,4310,0
|
|
20230801,164700,242426510,4310,4310,4310,4310,0
|
|
20230801,164600,242426510,4310,4310,4310,4310,0
|
|
20230801,164500,242426510,4310,4310,4310,4310,0
|
|
20230801,164400,242426510,4310,4310,4310,4310,0
|
|
20230801,164300,242426510,4310,4310,4310,4310,0
|
|
20230801,164200,242426510,4310,4310,4310,4310,0
|
|
20230801,164100,242426510,4310,4310,4310,4310,0
|
|
20230801,164000,242426510,4310,4310,4310,4310,0
|
|
20230801,163900,242426510,4310,4310,4310,4310,0
|
|
20230801,163800,242426510,4310,4310,4310,4310,0
|
|
20230801,163700,242426510,4310,4310,4310,4310,0
|
|
20230801,163600,242426510,4310,4310,4310,4310,0
|
|
20230801,163500,242426510,4310,4310,4310,4310,0
|
|
20230801,163400,242426510,4310,4310,4310,4310,791
|
|
20230801,163300,242426510,4310,4310,4310,4310,0
|
|
20230801,163200,242426510,4310,4310,4310,4310,0
|
|
20230801,163100,242426510,4310,4310,4310,4310,0
|
|
20230801,163000,242426510,4310,4310,4310,4310,0
|
|
20230801,162900,242426510,4310,4310,4310,4310,0
|
|
20230801,162800,242426510,4310,4310,4310,4310,0
|
|
20230801,162700,242426510,4310,4310,4310,4310,0
|
|
20230801,162600,242426510,4310,4310,4310,4310,0
|
|
20230801,162500,242426510,4310,4310,4310,4310,0
|
|
20230801,162400,242426510,4310,4310,4310,4310,0
|
|
20230801,162300,242426510,4310,4310,4310,4310,0
|
|
20230801,162200,242426510,4310,4310,4310,4310,0
|
|
20230801,162100,242426510,4310,4310,4310,4310,0
|
|
20230801,162000,242426510,4310,4310,4310,4310,0
|
|
20230801,161900,242426510,4310,4310,4310,4310,0
|
|
20230801,161800,242426510,4310,4310,4310,4310,0
|
|
20230801,161700,242426510,4310,4310,4310,4310,0
|
|
20230801,161600,242426510,4310,4310,4310,4310,0
|
|
20230801,161500,242426510,4310,4310,4310,4310,0
|
|
20230801,161400,242426510,4310,4310,4310,4310,0
|
|
20230801,161300,242426510,4310,4310,4310,4310,0
|
|
20230801,161200,242426510,4310,4310,4310,4310,0
|
|
20230801,161100,242426510,4310,4310,4310,4310,0
|
|
20230801,161000,242426510,4310,4310,4310,4310,0
|
|
20230801,160900,242426510,4310,4310,4310,4310,0
|
|
20230801,160800,242426510,4310,4310,4310,4310,0
|
|
20230801,160700,242426510,4310,4310,4310,4310,0
|
|
20230801,160600,242426510,4310,4310,4310,4310,0
|
|
20230801,160500,242426510,4310,4310,4310,4310,0
|
|
20230801,160400,242426510,4310,4310,4310,4310,791
|
|
20230801,160300,242426510,4310,4310,4310,4310,0
|
|
20230801,160200,242426510,4310,4310,4310,4310,0
|
|
20230801,160100,242426510,4310,4310,4310,4310,0
|
|
20230801,160000,242426510,4310,4310,4310,4310,0
|
|
20230801,155900,242426510,4310,4310,4310,4310,0
|
|
20230801,155800,242426510,4310,4310,4310,4310,0
|
|
20230801,155700,242426510,4310,4310,4310,4310,0
|
|
20230801,155600,242426510,4310,4310,4310,4310,0
|
|
20230801,155500,242426510,4310,4310,4310,4310,0
|
|
20230801,155400,242426510,4310,4310,4310,4310,0
|
|
20230801,155300,242426510,4310,4310,4310,4310,0
|
|
20230801,155200,242426510,4310,4310,4310,4310,0
|
|
20230801,155100,242426510,4310,4310,4310,4310,0
|
|
20230801,155000,242426510,4310,4310,4310,4310,0
|
|
20230801,154900,242426510,4310,4310,4310,4310,0
|
|
20230801,154800,242426510,4310,4310,4310,4310,0
|
|
20230801,154700,242426510,4310,4310,4310,4310,0
|
|
20230801,154600,242426510,4310,4310,4310,4310,0
|
|
20230801,154500,242426510,4310,4310,4310,4310,0
|
|
20230801,154400,242426510,4310,4310,4310,4310,0
|
|
20230801,154300,242426510,4310,4310,4310,4310,0
|
|
20230801,154200,242426510,4310,4310,4310,4310,0
|
|
20230801,154100,242426510,4310,4310,4310,4310,0
|
|
20230801,154000,242426510,4310,4310,4310,4310,0
|
|
20230801,153900,242426510,4310,4310,4310,4310,0
|
|
20230801,153800,242426510,4310,4310,4310,4310,0
|
|
20230801,153700,242426510,4310,4310,4310,4310,0
|
|
20230801,153600,242426510,4310,4310,4310,4310,0
|
|
20230801,153500,242426510,4310,4310,4310,4310,0
|
|
20230801,153400,242426510,4310,4310,4310,4310,791
|
|
20230801,153300,242426510,4310,4310,4310,4310,0
|
|
20230801,153200,242426510,4310,4310,4310,4310,0
|
|
20230801,153100,242426510,4310,4310,4310,4310,0
|
|
20230801,153000,242426510,4310,4310,4310,4310,791
|
|
20230801,152900,239017300,4310,4310,4310,4310,0
|
|
20230801,152800,239017300,4310,4310,4310,4310,0
|
|
20230801,152700,239017300,4310,4310,4310,4310,0
|
|
20230801,152600,239017300,4310,4310,4310,4310,0
|
|
20230801,152500,239017300,4310,4310,4310,4310,0
|
|
20230801,152400,239017300,4310,4310,4310,4310,0
|
|
20230801,152300,239017300,4310,4310,4310,4310,0
|
|
20230801,152200,239017300,4310,4310,4310,4310,0
|
|
20230801,152100,239017300,4310,4310,4310,4310,0
|
|
20230801,152000,239017300,4310,4310,4310,4310,0
|
|
20230801,151900,239017300,4310,4310,4310,4310,0
|
|
20230801,151800,239017300,4310,4300,4310,4300,171
|
|
20230801,151700,238281990,4315,4300,4315,4300,42
|
|
20230801,151600,238101375,4300,4300,4300,4300,50
|
|
20230801,151500,237886375,4300,4300,4300,4300,0
|
|
20230801,151400,237886375,4300,4300,4300,4300,0
|
|
20230801,151300,237886375,4300,4300,4300,4300,1
|
|
20230801,151200,237882075,4290,4290,4290,4290,18
|
|
20230801,151100,237804855,4300,4300,4300,4300,0
|
|
20230801,151000,237804855,4300,4300,4300,4300,10
|
|
20230801,150900,237761855,4300,4300,4300,4300,0
|
|
20230801,150800,237761855,4300,4300,4300,4300,0
|
|
20230801,150700,237761855,4300,4300,4300,4300,3
|
|
20230801,150600,237748955,4305,4305,4305,4305,0
|
|
20230801,150500,237748955,4305,4305,4305,4305,0
|
|
20230801,150400,237748955,4305,4305,4305,4305,3
|
|
20230801,150300,237736040,4305,4305,4305,4305,0
|
|
20230801,150200,237736040,4305,4305,4305,4305,500
|
|
20230801,150100,235583540,4310,4310,4310,4310,0
|
|
20230801,150000,235583540,4310,4310,4310,4310,0
|
|
20230801,145900,235583540,4310,4305,4310,4305,10
|
|
20230801,145800,235540445,4285,4285,4285,4285,1
|
|
20230801,145700,235536160,4310,4290,4310,4290,200
|
|
20230801,145600,234674180,4310,4310,4310,4310,0
|
|
20230801,145500,234674180,4310,4310,4310,4310,0
|
|
20230801,145400,234674180,4310,4310,4310,4310,0
|
|
20230801,145300,234674180,4310,4290,4310,4290,25
|
|
20230801,145200,234566750,4290,4290,4290,4290,1
|
|
20230801,145100,234562460,4310,4310,4310,4310,0
|
|
20230801,145000,234562460,4310,4310,4310,4310,0
|
|
20230801,144900,234562460,4310,4310,4310,4310,300
|
|
20230801,144800,233269460,4310,4310,4310,4310,0
|
|
20230801,144700,233269460,4310,4295,4310,4295,315
|
|
20230801,144600,231914930,4290,4290,4290,4290,537
|
|
20230801,144500,229611200,4290,4290,4290,4290,0
|
|
20230801,144400,229611200,4290,4290,4290,4290,10
|
|
20230801,144300,229568300,4290,4290,4290,4290,0
|
|
20230801,144200,229568300,4290,4290,4290,4290,0
|
|
20230801,144100,229568300,4290,4290,4290,4290,0
|
|
20230801,144000,229568300,4290,4290,4290,4290,0
|
|
20230801,143900,229568300,4290,4290,4290,4290,0
|
|
20230801,143800,229568300,4290,4290,4290,4290,0
|
|
20230801,143700,229568300,4290,4290,4290,4290,0
|
|
20230801,143600,229568300,4290,4290,4290,4290,0
|
|
20230801,143500,229568300,4290,4290,4290,4290,1
|
|
20230801,143400,229564010,4290,4290,4290,4290,0
|
|
20230801,143300,229564010,4290,4290,4290,4290,18
|
|
20230801,143200,229486790,4290,4290,4290,4290,0
|
|
20230801,143100,229486790,4290,4290,4290,4290,1
|
|
20230801,143000,229482500,4280,4280,4280,4280,0
|
|
20230801,142900,229482500,4280,4280,4280,4280,0
|
|
20230801,142800,229482500,4280,4280,4280,4280,0
|
|
20230801,142700,229482500,4280,4280,4280,4280,0
|
|
20230801,142600,229482500,4280,4280,4280,4280,433
|
|
20230801,142500,227629260,4275,4275,4275,4275,0
|
|
20230801,142400,227629260,4275,4275,4275,4275,0
|
|
20230801,142300,227629260,4275,4275,4275,4275,0
|
|
20230801,142200,227629260,4275,4275,4275,4275,0
|
|
20230801,142100,227629260,4275,4275,4275,4275,0
|
|
20230801,142000,227629260,4275,4275,4275,4275,500
|
|
20230801,141900,225491760,4280,4280,4280,4280,0
|
|
20230801,141800,225491760,4280,4280,4280,4280,0
|
|
20230801,141700,225491760,4280,4280,4280,4280,0
|
|
20230801,141600,225491760,4280,4280,4280,4280,0
|
|
20230801,141500,225491760,4280,4280,4280,4280,0
|
|
20230801,141400,225491760,4280,4280,4280,4280,0
|
|
20230801,141300,225491760,4280,4280,4280,4280,69
|
|
20230801,141200,225196440,4280,4280,4280,4280,41
|
|
20230801,141100,225020960,4270,4270,4270,4270,0
|
|
20230801,141000,225020960,4270,4270,4270,4270,0
|
|
20230801,140900,225020960,4270,4270,4270,4270,0
|
|
20230801,140800,225020960,4270,4270,4270,4270,0
|
|
20230801,140700,225020960,4270,4270,4270,4270,0
|
|
20230801,140600,225020960,4270,4270,4270,4270,0
|
|
20230801,140500,225020960,4270,4270,4270,4270,0
|
|
20230801,140400,225020960,4270,4270,4270,4270,0
|
|
20230801,140300,225020960,4270,4270,4270,4270,34
|
|
20230801,140200,224875780,4265,4265,4265,4265,0
|
|
20230801,140100,224875780,4265,4265,4265,4265,0
|
|
20230801,140000,224875780,4265,4265,4265,4265,0
|
|
20230801,135900,224875780,4265,4265,4265,4265,0
|
|
20230801,135800,224875780,4265,4265,4265,4265,0
|
|
20230801,135700,224875780,4265,4265,4265,4265,2
|
|
20230801,135600,224867250,4265,4265,4265,4265,0
|
|
20230801,135500,224867250,4265,4250,4265,4250,1824
|
|
20230801,135400,217099965,4250,4250,4250,4250,0
|
|
20230801,135300,217099965,4250,4250,4250,4250,0
|
|
20230801,135200,217099965,4250,4250,4250,4250,0
|
|
20230801,135100,217099965,4250,4250,4250,4250,0
|
|
20230801,135000,217099965,4250,4250,4250,4250,0
|
|
20230801,134900,217099965,4250,4250,4250,4250,0
|
|
20230801,134800,217099965,4250,4250,4250,4250,0
|
|
20230801,134700,217099965,4250,4250,4250,4250,0
|
|
20230801,134600,217099965,4250,4250,4250,4250,232
|
|
20230801,134500,216113965,4255,4255,4255,4255,0
|
|
20230801,134400,216113965,4255,4255,4255,4255,0
|
|
20230801,134300,216113965,4255,4255,4255,4255,1
|
|
20230801,134200,216109710,4250,4250,4250,4250,0
|
|
20230801,134100,216109710,4250,4250,4250,4250,0
|
|
20230801,134000,216109710,4250,4250,4250,4250,0
|
|
20230801,133900,216109710,4250,4250,4250,4250,0
|
|
20230801,133800,216109710,4250,4250,4250,4250,31
|
|
20230801,133700,215977960,4255,4255,4255,4255,22
|
|
20230801,133600,215884350,4255,4255,4255,4255,0
|
|
20230801,133500,215884350,4255,4255,4255,4255,20
|
|
20230801,133400,215799250,4255,4255,4255,4255,0
|
|
20230801,133300,215799250,4255,4255,4255,4255,5
|
|
20230801,133200,215777975,4255,4255,4255,4255,0
|
|
20230801,133100,215777975,4255,4255,4255,4255,0
|
|
20230801,133000,215777975,4255,4255,4255,4255,6
|
|
20230801,132900,215752445,4255,4255,4255,4255,0
|
|
20230801,132800,215752445,4255,4255,4255,4255,0
|
|
20230801,132700,215752445,4255,4255,4255,4255,1
|
|
20230801,132600,215748190,4255,4255,4255,4255,3
|
|
20230801,132500,215735425,4255,4255,4255,4255,0
|
|
20230801,132400,215735425,4255,4255,4255,4255,10
|
|
20230801,132300,215692875,4255,4260,4260,4255,1314
|
|
20230801,132200,210096185,4260,4270,4270,4260,376
|
|
20230801,132100,208492990,4270,4270,4270,4270,325
|
|
20230801,132000,207105240,4275,4275,4275,4275,20
|
|
20230801,131900,207019740,4285,4285,4285,4285,95
|
|
20230801,131800,206612665,4285,4285,4285,4285,20
|
|
20230801,131700,206526965,4285,4285,4285,4285,10
|
|
20230801,131600,206484115,4290,4290,4290,4290,16
|
|
20230801,131500,206415475,4290,4290,4290,4290,286
|
|
20230801,131400,205188535,4300,4300,4300,4300,1
|
|
20230801,131300,205184235,4290,4290,4290,4290,0
|
|
20230801,131200,205184235,4290,4290,4290,4290,0
|
|
20230801,131100,205184235,4290,4290,4290,4290,0
|
|
20230801,131000,205184235,4290,4290,4290,4290,0
|
|
20230801,130900,205184235,4290,4290,4290,4290,0
|
|
20230801,130800,205184235,4290,4290,4290,4290,0
|
|
20230801,130700,205184235,4290,4290,4290,4290,0
|
|
20230801,130600,205184235,4290,4290,4290,4290,739
|
|
20230801,130500,202013925,4300,4300,4300,4300,40
|
|
20230801,130400,201841925,4300,4300,4300,4300,0
|
|
20230801,130300,201841925,4300,4300,4300,4300,0
|
|
20230801,130200,201841925,4300,4300,4300,4300,0
|
|
20230801,130100,201841925,4300,4300,4300,4300,0
|
|
20230801,130000,201841925,4300,4300,4300,4300,8
|
|
20230801,125900,201807525,4285,4285,4285,4285,0
|
|
20230801,125800,201807525,4285,4285,4285,4285,0
|
|
20230801,125700,201807525,4285,4285,4285,4285,0
|
|
20230801,125600,201807525,4285,4285,4285,4285,0
|
|
20230801,125500,201807525,4285,4285,4285,4285,0
|
|
20230801,125400,201807525,4285,4285,4285,4285,9
|
|
20230801,125300,201768960,4285,4285,4285,4285,200
|
|
20230801,125200,200911960,4285,4285,4285,4285,32
|
|
20230801,125100,200774840,4285,4285,4285,4285,0
|
|
20230801,125000,200774840,4285,4285,4285,4285,78
|
|
20230801,124900,200440610,4285,4285,4285,4285,15
|
|
20230801,124800,200376335,4305,4305,4305,4305,0
|
|
20230801,124700,200376335,4305,4305,4305,4305,2
|
|
20230801,124600,200367725,4305,4305,4305,4305,0
|
|
20230801,124500,200367725,4305,4305,4305,4305,0
|
|
20230801,124400,200367725,4305,4305,4305,4305,17
|
|
20230801,124300,200294540,4305,4305,4305,4305,4
|
|
20230801,124200,200277320,4285,4285,4285,4285,0
|
|
20230801,124100,200277320,4285,4285,4285,4285,0
|
|
20230801,124000,200277320,4285,4285,4285,4285,0
|
|
20230801,123900,200277320,4285,4285,4285,4285,0
|
|
20230801,123800,200277320,4285,4285,4285,4285,0
|
|
20230801,123700,200277320,4285,4285,4285,4285,0
|
|
20230801,123600,200277320,4285,4285,4285,4285,0
|
|
20230801,123500,200277320,4285,4285,4285,4285,0
|
|
20230801,123400,200277320,4285,4285,4285,4285,2
|
|
20230801,123300,200268750,4305,4305,4305,4305,10
|
|
20230801,123200,200225700,4310,4310,4310,4310,0
|
|
20230801,123100,200225700,4310,4310,4310,4310,0
|
|
20230801,123000,200225700,4310,4310,4310,4310,10
|
|
20230801,122900,200182600,4310,4310,4310,4310,0
|
|
20230801,122800,200182600,4310,4310,4310,4310,2
|
|
20230801,122700,200173980,4290,4310,4310,4290,165
|
|
20230801,122600,199465830,4310,4310,4310,4310,0
|
|
20230801,122500,199465830,4310,4290,4310,4290,110
|
|
20230801,122400,198993730,4290,4290,4290,4290,0
|
|
20230801,122300,198993730,4290,4290,4290,4290,10
|
|
20230801,122200,198950830,4290,4290,4290,4290,1
|
|
20230801,122100,198946540,4310,4310,4310,4310,0
|
|
20230801,122000,198946540,4310,4310,4310,4310,0
|
|
20230801,121900,198946540,4310,4310,4310,4310,0
|
|
20230801,121800,198946540,4310,4310,4310,4310,0
|
|
20230801,121700,198946540,4310,4310,4310,4310,12
|
|
20230801,121600,198894820,4285,4285,4285,4285,0
|
|
20230801,121500,198894820,4285,4285,4285,4285,0
|
|
20230801,121400,198894820,4285,4285,4285,4285,0
|
|
20230801,121300,198894820,4285,4295,4295,4285,50
|
|
20230801,121200,198680350,4285,4285,4285,4285,0
|
|
20230801,121100,198680350,4285,4285,4285,4285,0
|
|
20230801,121000,198680350,4285,4285,4285,4285,0
|
|
20230801,120900,198680350,4285,4285,4285,4285,0
|
|
20230801,120800,198680350,4285,4285,4285,4285,100
|
|
20230801,120700,198251850,4275,4300,4300,4275,798
|
|
20230801,120600,194826670,4300,4300,4300,4300,0
|
|
20230801,120500,194826670,4300,4300,4300,4300,0
|
|
20230801,120400,194826670,4300,4300,4300,4300,100
|
|
20230801,120300,194396670,4300,4300,4300,4300,0
|
|
20230801,120200,194396670,4300,4300,4300,4300,0
|
|
20230801,120100,194396670,4300,4300,4300,4300,100
|
|
20230801,120000,193966670,4300,4300,4300,4300,0
|
|
20230801,115900,193966670,4300,4300,4300,4300,0
|
|
20230801,115800,193966670,4300,4300,4300,4300,0
|
|
20230801,115700,193966670,4300,4300,4300,4300,0
|
|
20230801,115600,193966670,4300,4300,4300,4300,0
|
|
20230801,115500,193966670,4300,4300,4300,4300,0
|
|
20230801,115400,193966670,4300,4300,4300,4300,0
|
|
20230801,115300,193966670,4300,4300,4300,4300,0
|
|
20230801,115200,193966670,4300,4300,4300,4300,0
|
|
20230801,115100,193966670,4300,4300,4300,4300,0
|
|
20230801,115000,193966670,4300,4300,4300,4300,192
|
|
20230801,114900,193141070,4300,4300,4300,4300,0
|
|
20230801,114800,193141070,4300,4300,4300,4300,0
|
|
20230801,114700,193141070,4300,4300,4300,4300,0
|
|
20230801,114600,193141070,4300,4295,4300,4295,5
|
|
20230801,114500,193119590,4285,4285,4285,4285,0
|
|
20230801,114400,193119590,4285,4285,4285,4285,0
|
|
20230801,114300,193119590,4285,4285,4285,4285,0
|
|
20230801,114200,193119590,4285,4285,4285,4285,11
|
|
20230801,114100,193072455,4285,4285,4285,4285,0
|
|
20230801,114000,193072455,4285,4285,4285,4285,0
|
|
20230801,113900,193072455,4285,4285,4285,4285,0
|
|
20230801,113800,193072455,4285,4285,4285,4285,0
|
|
20230801,113700,193072455,4285,4285,4285,4285,2
|
|
20230801,113600,193063885,4280,4295,4295,4280,200
|
|
20230801,113500,192207680,4300,4300,4300,4300,113
|
|
20230801,113400,191721780,4300,4300,4300,4300,1000
|
|
20230801,113300,187421780,4300,4300,4300,4300,0
|
|
20230801,113200,187421780,4300,4300,4300,4300,1
|
|
20230801,113100,187417480,4300,4300,4300,4300,0
|
|
20230801,113000,187417480,4300,4300,4300,4300,0
|
|
20230801,112900,187417480,4300,4310,4310,4300,930
|
|
20230801,112800,183414335,4310,4310,4310,4310,20
|
|
20230801,112700,183328135,4310,4310,4310,4310,1000
|
|
20230801,112600,179018135,4310,4310,4310,4310,178
|
|
20230801,112500,178250955,4310,4315,4315,4310,131
|
|
20230801,112400,177686255,4310,4310,4310,4310,0
|
|
20230801,112300,177686255,4310,4310,4310,4310,483
|
|
20230801,112200,175604525,4310,4310,4310,4310,0
|
|
20230801,112100,175604525,4310,4310,4310,4310,30
|
|
20230801,112000,175475225,4315,4315,4315,4315,0
|
|
20230801,111900,175475225,4315,4305,4315,4305,3
|
|
20230801,111800,175462295,4310,4305,4310,4305,22
|
|
20230801,111700,175367530,4305,4305,4305,4305,15
|
|
20230801,111600,175302955,4305,4310,4310,4305,305
|
|
20230801,111500,173988465,4310,4310,4310,4310,109
|
|
20230801,111400,173518675,4310,4310,4310,4310,100
|
|
20230801,111300,173087675,4320,4320,4320,4320,40
|
|
20230801,111200,172914875,4330,4315,4330,4310,2000
|
|
20230801,111100,164276465,4315,4315,4315,4315,250
|
|
20230801,111000,163197715,4305,4305,4305,4305,0
|
|
20230801,110900,163197715,4305,4305,4305,4305,0
|
|
20230801,110800,163197715,4305,4305,4305,4305,0
|
|
20230801,110700,163197715,4305,4305,4305,4305,0
|
|
20230801,110600,163197715,4305,4320,4320,4305,500
|
|
20230801,110500,161041835,4325,4325,4325,4325,500
|
|
20230801,110400,158879335,4320,4320,4320,4320,50
|
|
20230801,110300,158663335,4320,4320,4320,4320,100
|
|
20230801,110200,158231335,4320,4320,4320,4320,0
|
|
20230801,110100,158231335,4320,4320,4320,4320,0
|
|
20230801,110000,158231335,4320,4325,4325,4320,119
|
|
20230801,105900,157717140,4320,4320,4320,4320,210
|
|
20230801,105800,156809940,4320,4320,4320,4320,10
|
|
20230801,105700,156766740,4320,4320,4320,4320,10
|
|
20230801,105600,156723540,4335,4325,4335,4320,1011
|
|
20230801,105500,152354855,4335,4335,4335,4335,0
|
|
20230801,105400,152354855,4335,4330,4335,4330,12
|
|
20230801,105300,152302845,4330,4315,4330,4315,1713
|
|
20230801,105200,144903415,4310,4310,4310,4310,0
|
|
20230801,105100,144903415,4310,4310,4310,4310,0
|
|
20230801,105000,144903415,4310,4310,4310,4310,0
|
|
20230801,104900,144903415,4310,4310,4310,4310,0
|
|
20230801,104800,144903415,4310,4310,4310,4310,0
|
|
20230801,104700,144903415,4310,4310,4310,4310,0
|
|
20230801,104600,144903415,4310,4310,4310,4310,80
|
|
20230801,104500,144558615,4310,4310,4310,4310,0
|
|
20230801,104400,144558615,4310,4310,4315,4310,990
|
|
20230801,104300,140291700,4310,4305,4310,4305,401
|
|
20230801,104200,138564890,4305,4305,4305,4305,0
|
|
20230801,104100,138564890,4305,4305,4305,4305,100
|
|
20230801,104000,138134390,4305,4315,4315,4305,59
|
|
20230801,103900,137880175,4315,4315,4315,4315,0
|
|
20230801,103800,137880175,4315,4315,4315,4315,20
|
|
20230801,103700,137793875,4315,4315,4315,4315,4
|
|
20230801,103600,137776615,4315,4315,4315,4315,5
|
|
20230801,103500,137755040,4305,4305,4305,4305,113
|
|
20230801,103400,137268575,4320,4320,4320,4320,0
|
|
20230801,103300,137268575,4320,4320,4320,4320,0
|
|
20230801,103200,137268575,4320,4320,4320,4320,0
|
|
20230801,103100,137268575,4320,4320,4320,4320,0
|
|
20230801,103000,137268575,4320,4320,4320,4320,0
|
|
20230801,102900,137268575,4320,4320,4320,4320,0
|
|
20230801,102800,137268575,4320,4320,4320,4320,0
|
|
20230801,102700,137268575,4320,4320,4320,4320,2
|
|
20230801,102600,137259935,4305,4310,4310,4305,39
|
|
20230801,102500,137092035,4320,4320,4320,4320,50
|
|
20230801,102400,136876035,4320,4320,4320,4320,0
|
|
20230801,102300,136876035,4320,4320,4320,4320,8
|
|
20230801,102200,136841475,4320,4320,4320,4320,20
|
|
20230801,102100,136755075,4320,4320,4320,4320,0
|
|
20230801,102000,136755075,4320,4320,4320,4320,0
|
|
20230801,101900,136755075,4320,4320,4320,4320,0
|
|
20230801,101800,136755075,4320,4320,4320,4320,0
|
|
20230801,101700,136755075,4320,4300,4320,4300,53
|
|
20230801,101600,136527115,4320,4320,4320,4320,0
|
|
20230801,101500,136527115,4320,4320,4320,4320,60
|
|
20230801,101400,136267915,4320,4320,4320,4320,0
|
|
20230801,101300,136267915,4320,4320,4320,4320,120
|
|
20230801,101200,135749515,4320,4320,4320,4320,100
|
|
20230801,101100,135317515,4320,4315,4320,4310,82
|
|
20230801,101000,134963510,4305,4315,4315,4300,1234
|
|
20230801,100900,129654485,4310,4310,4310,4310,100
|
|
20230801,100800,129223485,4330,4330,4330,4330,1
|
|
20230801,100700,129219155,4325,4325,4325,4325,300
|
|
20230801,100600,127921655,4305,4305,4305,4305,0
|
|
20230801,100500,127921655,4305,4305,4305,4305,0
|
|
20230801,100400,127921655,4305,4315,4315,4305,270
|
|
20230801,100300,126758010,4320,4320,4320,4320,1001
|
|
20230801,100200,122433690,4325,4330,4330,4325,259
|
|
20230801,100100,121312470,4330,4330,4330,4330,10
|
|
20230801,100000,121269170,4330,4330,4330,4330,110
|
|
20230801,095900,120792870,4335,4335,4335,4335,12
|
|
20230801,095800,120740850,4335,4335,4335,4335,110
|
|
20230801,095700,120264000,4335,4325,4335,4310,401
|
|
20230801,095600,118534860,4335,4320,4335,4320,12
|
|
20230801,095500,118483005,4330,4330,4330,4330,7
|
|
20230801,095400,118452695,4310,4310,4310,4310,0
|
|
20230801,095300,118452695,4310,4330,4330,4310,550
|
|
20230801,095200,116081195,4330,4335,4335,4330,22
|
|
20230801,095100,115985925,4335,4320,4335,4320,40
|
|
20230801,095000,115812825,4320,4320,4320,4320,0
|
|
20230801,094900,115812825,4320,4320,4320,4320,0
|
|
20230801,094800,115812825,4320,4340,4350,4320,2358
|
|
20230801,094700,105592865,4340,4325,4340,4325,687
|
|
20230801,094600,102618890,4325,4325,4325,4325,0
|
|
20230801,094500,102618890,4325,4315,4325,4315,919
|
|
20230801,094400,98649305,4315,4315,4315,4315,11
|
|
20230801,094300,98601840,4315,4315,4315,4315,1
|
|
20230801,094200,98597525,4315,4315,4315,4315,1
|
|
20230801,094100,98593210,4315,4310,4315,4310,151
|
|
20230801,094000,97941895,4310,4275,4310,4275,11892
|
|
20230801,093900,46831805,4275,4275,4275,4275,11
|
|
20230801,093800,46784780,4280,4280,4280,4280,5
|
|
20230801,093700,46763380,4280,4280,4280,4280,6
|
|
20230801,093600,46737700,4280,4280,4280,4280,150
|
|
20230801,093500,46095700,4280,4280,4285,4280,596
|
|
20230801,093400,43543310,4280,4275,4280,4275,629
|
|
20230801,093300,40852160,4270,4270,4270,4270,65
|
|
20230801,093200,40574610,4265,4265,4265,4265,5
|
|
20230801,093100,40553285,4265,4265,4265,4265,299
|
|
20230801,093000,39278050,4265,4270,4270,4265,171
|
|
20230801,092900,38548690,4270,4270,4270,4270,190
|
|
20230801,092800,37737390,4270,4270,4270,4270,1
|
|
20230801,092700,37733120,4270,4270,4270,4270,0
|
|
20230801,092600,37733120,4270,4270,4270,4270,20
|
|
20230801,092500,37647720,4270,4270,4270,4270,3
|
|
20230801,092400,37634910,4270,4275,4275,4270,100
|
|
20230801,092300,37207895,4280,4280,4280,4280,3
|
|
20230801,092200,37195055,4280,4270,4280,4260,488
|
|
20230801,092100,35113510,4260,4260,4260,4260,647
|
|
20230801,092000,32357290,4265,4250,4265,4250,2093
|
|
20230801,091900,23440645,4250,4250,4250,4250,53
|
|
20230801,091800,23215395,4260,4260,4260,4260,2
|
|
20230801,091700,23206875,4255,4260,4260,4255,260
|
|
20230801,091600,22100320,4260,4260,4260,4260,337
|
|
20230801,091500,20664700,4260,4250,4260,4250,704
|
|
20230801,091400,17666995,4250,4250,4250,4250,33
|
|
20230801,091300,17526745,4250,4250,4250,4250,2
|
|
20230801,091200,17518245,4250,4250,4250,4250,101
|
|
20230801,091100,17088995,4250,4250,4250,4250,0
|
|
20230801,091000,17088995,4250,4255,4255,4250,104
|
|
20230801,090900,16646495,4250,4250,4250,4250,0
|
|
20230801,090800,16646495,4250,4250,4250,4250,839
|
|
20230801,090700,13080745,4230,4245,4245,4230,270
|
|
20230801,090600,11937400,4235,4220,4235,4220,586
|
|
20230801,090500,9461765,4230,4215,4230,4215,235
|
|
20230801,090400,8469910,4215,4200,4215,4200,106
|
|
20230801,090300,8024695,4205,4205,4205,4205,0
|
|
20230801,090200,8024695,4205,4190,4205,4190,1902
|
|
20230801,090100,54535,4195,4195,4195,4195,0
|
|
20230801,090000,54535,4195,4195,4195,4195,13
|