676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,201300,440491825,4960,4960,4960,4960,1103
|
|
20230801,201200,440491825,4960,4960,4960,4960,0
|
|
20230801,201100,440491825,4960,4960,4960,4960,0
|
|
20230801,201000,440491825,4960,4960,4960,4960,0
|
|
20230801,200900,440491825,4960,4960,4960,4960,0
|
|
20230801,200800,440491825,4960,4960,4960,4960,0
|
|
20230801,200700,440491825,4960,4960,4960,4960,0
|
|
20230801,200600,440491825,4960,4960,4960,4960,0
|
|
20230801,200500,440491825,4960,4960,4960,4960,0
|
|
20230801,200400,440491825,4960,4960,4960,4960,0
|
|
20230801,200300,440491825,4960,4960,4960,4960,0
|
|
20230801,200200,440491825,4960,4960,4960,4960,0
|
|
20230801,200100,440491825,4960,4960,4960,4960,0
|
|
20230801,200000,440491825,4960,4960,4960,4960,0
|
|
20230801,195900,440491825,4960,4960,4960,4960,0
|
|
20230801,195800,440491825,4960,4960,4960,4960,0
|
|
20230801,195700,440491825,4960,4960,4960,4960,0
|
|
20230801,195600,440491825,4960,4960,4960,4960,0
|
|
20230801,195500,440491825,4960,4960,4960,4960,0
|
|
20230801,195400,440491825,4960,4960,4960,4960,0
|
|
20230801,195300,440491825,4960,4960,4960,4960,0
|
|
20230801,195200,440491825,4960,4960,4960,4960,0
|
|
20230801,195100,440491825,4960,4960,4960,4960,0
|
|
20230801,195000,440491825,4960,4960,4960,4960,0
|
|
20230801,194900,440491825,4960,4960,4960,4960,0
|
|
20230801,194800,440491825,4960,4960,4960,4960,0
|
|
20230801,194700,440491825,4960,4960,4960,4960,0
|
|
20230801,194600,440491825,4960,4960,4960,4960,0
|
|
20230801,194500,440491825,4960,4960,4960,4960,0
|
|
20230801,194400,440491825,4960,4960,4960,4960,0
|
|
20230801,194300,440491825,4960,4960,4960,4960,1103
|
|
20230801,194200,440491825,4960,4960,4960,4960,0
|
|
20230801,194100,440491825,4960,4960,4960,4960,0
|
|
20230801,194000,440491825,4960,4960,4960,4960,0
|
|
20230801,193900,440491825,4960,4960,4960,4960,0
|
|
20230801,193800,440491825,4960,4960,4960,4960,0
|
|
20230801,193700,440491825,4960,4960,4960,4960,0
|
|
20230801,193600,440491825,4960,4960,4960,4960,0
|
|
20230801,193500,440491825,4960,4960,4960,4960,0
|
|
20230801,193400,440491825,4960,4960,4960,4960,0
|
|
20230801,193300,440491825,4960,4960,4960,4960,0
|
|
20230801,193200,440491825,4960,4960,4960,4960,0
|
|
20230801,193100,440491825,4960,4960,4960,4960,0
|
|
20230801,193000,440491825,4960,4960,4960,4960,0
|
|
20230801,192900,440491825,4960,4960,4960,4960,0
|
|
20230801,192800,440491825,4960,4960,4960,4960,0
|
|
20230801,192700,440491825,4960,4960,4960,4960,0
|
|
20230801,192600,440491825,4960,4960,4960,4960,0
|
|
20230801,192500,440491825,4960,4960,4960,4960,0
|
|
20230801,192400,440491825,4960,4960,4960,4960,0
|
|
20230801,192300,440491825,4960,4960,4960,4960,0
|
|
20230801,192200,440491825,4960,4960,4960,4960,0
|
|
20230801,192100,440491825,4960,4960,4960,4960,0
|
|
20230801,192000,440491825,4960,4960,4960,4960,0
|
|
20230801,191900,440491825,4960,4960,4960,4960,0
|
|
20230801,191800,440491825,4960,4960,4960,4960,0
|
|
20230801,191700,440491825,4960,4960,4960,4960,0
|
|
20230801,191600,440491825,4960,4960,4960,4960,0
|
|
20230801,191500,440491825,4960,4960,4960,4960,0
|
|
20230801,191400,440491825,4960,4960,4960,4960,0
|
|
20230801,191300,440491825,4960,4960,4960,4960,1103
|
|
20230801,191200,440491825,4960,4960,4960,4960,0
|
|
20230801,191100,440491825,4960,4960,4960,4960,0
|
|
20230801,191000,440491825,4960,4960,4960,4960,0
|
|
20230801,190900,440491825,4960,4960,4960,4960,0
|
|
20230801,190800,440491825,4960,4960,4960,4960,0
|
|
20230801,190700,440491825,4960,4960,4960,4960,0
|
|
20230801,190600,440491825,4960,4960,4960,4960,0
|
|
20230801,190500,440491825,4960,4960,4960,4960,0
|
|
20230801,190400,440491825,4960,4960,4960,4960,0
|
|
20230801,190300,440491825,4960,4960,4960,4960,0
|
|
20230801,190200,440491825,4960,4960,4960,4960,0
|
|
20230801,190100,440491825,4960,4960,4960,4960,0
|
|
20230801,190000,440491825,4960,4960,4960,4960,0
|
|
20230801,185900,440491825,4960,4960,4960,4960,0
|
|
20230801,185800,440491825,4960,4960,4960,4960,0
|
|
20230801,185700,440491825,4960,4960,4960,4960,0
|
|
20230801,185600,440491825,4960,4960,4960,4960,0
|
|
20230801,185500,440491825,4960,4960,4960,4960,0
|
|
20230801,185400,440491825,4960,4960,4960,4960,0
|
|
20230801,185300,440491825,4960,4960,4960,4960,0
|
|
20230801,185200,440491825,4960,4960,4960,4960,0
|
|
20230801,185100,440491825,4960,4960,4960,4960,0
|
|
20230801,185000,440491825,4960,4960,4960,4960,0
|
|
20230801,184900,440491825,4960,4960,4960,4960,0
|
|
20230801,184800,440491825,4960,4960,4960,4960,0
|
|
20230801,184700,440491825,4960,4960,4960,4960,0
|
|
20230801,184600,440491825,4960,4960,4960,4960,0
|
|
20230801,184500,440491825,4960,4960,4960,4960,0
|
|
20230801,184400,440491825,4960,4960,4960,4960,0
|
|
20230801,184300,440491825,4960,4960,4960,4960,1103
|
|
20230801,184200,440491825,4960,4960,4960,4960,0
|
|
20230801,184100,440491825,4960,4960,4960,4960,0
|
|
20230801,184000,440491825,4960,4960,4960,4960,0
|
|
20230801,183900,440491825,4960,4960,4960,4960,0
|
|
20230801,183800,440491825,4960,4960,4960,4960,0
|
|
20230801,183700,440491825,4960,4960,4960,4960,0
|
|
20230801,183600,440491825,4960,4960,4960,4960,0
|
|
20230801,183500,440491825,4960,4960,4960,4960,0
|
|
20230801,183400,440491825,4960,4960,4960,4960,0
|
|
20230801,183300,440491825,4960,4960,4960,4960,0
|
|
20230801,183200,440491825,4960,4960,4960,4960,0
|
|
20230801,183100,440491825,4960,4960,4960,4960,0
|
|
20230801,183000,440491825,4960,4960,4960,4960,0
|
|
20230801,182900,440491825,4960,4960,4960,4960,0
|
|
20230801,182800,440491825,4960,4960,4960,4960,0
|
|
20230801,182700,440491825,4960,4960,4960,4960,0
|
|
20230801,182600,440491825,4960,4960,4960,4960,0
|
|
20230801,182500,440491825,4960,4960,4960,4960,0
|
|
20230801,182400,440491825,4960,4960,4960,4960,0
|
|
20230801,182300,440491825,4960,4960,4960,4960,0
|
|
20230801,182200,440491825,4960,4960,4960,4960,0
|
|
20230801,182100,440491825,4960,4960,4960,4960,0
|
|
20230801,182000,440491825,4960,4960,4960,4960,0
|
|
20230801,181900,440491825,4960,4960,4960,4960,0
|
|
20230801,181800,440491825,4960,4960,4960,4960,0
|
|
20230801,181700,440491825,4960,4960,4960,4960,0
|
|
20230801,181600,440491825,4960,4960,4960,4960,0
|
|
20230801,181500,440491825,4960,4960,4960,4960,0
|
|
20230801,181400,440491825,4960,4960,4960,4960,0
|
|
20230801,181300,440491825,4960,4960,4960,4960,1103
|
|
20230801,181200,440491825,4960,4960,4960,4960,0
|
|
20230801,181100,440491825,4960,4960,4960,4960,0
|
|
20230801,181000,440491825,4960,4960,4960,4960,0
|
|
20230801,180900,440491825,4960,4960,4960,4960,0
|
|
20230801,180800,440491825,4960,4960,4960,4960,0
|
|
20230801,180700,440491825,4960,4960,4960,4960,0
|
|
20230801,180600,440491825,4960,4960,4960,4960,0
|
|
20230801,180500,440491825,4960,4960,4960,4960,0
|
|
20230801,180400,440491825,4960,4960,4960,4960,0
|
|
20230801,180300,440491825,4960,4960,4960,4960,0
|
|
20230801,180200,440491825,4960,4960,4960,4960,0
|
|
20230801,180100,440491825,4960,4960,4960,4960,0
|
|
20230801,180000,440491825,4960,4960,4960,4960,0
|
|
20230801,175900,440491825,4960,4960,4960,4960,0
|
|
20230801,175800,440491825,4960,4960,4960,4960,0
|
|
20230801,175700,440491825,4960,4960,4960,4960,0
|
|
20230801,175600,440491825,4960,4960,4960,4960,0
|
|
20230801,175500,440491825,4960,4960,4960,4960,0
|
|
20230801,175400,440491825,4960,4960,4960,4960,0
|
|
20230801,175300,440491825,4960,4960,4960,4960,0
|
|
20230801,175200,440491825,4960,4960,4960,4960,0
|
|
20230801,175100,440491825,4960,4960,4960,4960,0
|
|
20230801,175000,440491825,4960,4960,4960,4960,0
|
|
20230801,174900,440491825,4960,4960,4960,4960,0
|
|
20230801,174800,440491825,4960,4960,4960,4960,0
|
|
20230801,174700,440491825,4960,4960,4960,4960,0
|
|
20230801,174600,440491825,4960,4960,4960,4960,0
|
|
20230801,174500,440491825,4960,4960,4960,4960,0
|
|
20230801,174400,440491825,4960,4960,4960,4960,0
|
|
20230801,174300,440491825,4960,4960,4960,4960,1103
|
|
20230801,174200,440491825,4960,4960,4960,4960,0
|
|
20230801,174100,440491825,4960,4960,4960,4960,0
|
|
20230801,174000,440491825,4960,4960,4960,4960,0
|
|
20230801,173900,440491825,4960,4960,4960,4960,0
|
|
20230801,173800,440491825,4960,4960,4960,4960,0
|
|
20230801,173700,440491825,4960,4960,4960,4960,0
|
|
20230801,173600,440491825,4960,4960,4960,4960,0
|
|
20230801,173500,440491825,4960,4960,4960,4960,0
|
|
20230801,173400,440491825,4960,4960,4960,4960,0
|
|
20230801,173300,440491825,4960,4960,4960,4960,0
|
|
20230801,173200,440491825,4960,4960,4960,4960,0
|
|
20230801,173100,440491825,4960,4960,4960,4960,0
|
|
20230801,173000,440491825,4960,4960,4960,4960,0
|
|
20230801,172900,440491825,4960,4960,4960,4960,0
|
|
20230801,172800,440491825,4960,4960,4960,4960,0
|
|
20230801,172700,440491825,4960,4960,4960,4960,0
|
|
20230801,172600,440491825,4960,4960,4960,4960,0
|
|
20230801,172500,440491825,4960,4960,4960,4960,0
|
|
20230801,172400,440491825,4960,4960,4960,4960,0
|
|
20230801,172300,440491825,4960,4960,4960,4960,0
|
|
20230801,172200,440491825,4960,4960,4960,4960,0
|
|
20230801,172100,440491825,4960,4960,4960,4960,0
|
|
20230801,172000,440491825,4960,4960,4960,4960,0
|
|
20230801,171900,440491825,4960,4960,4960,4960,0
|
|
20230801,171800,440491825,4960,4960,4960,4960,0
|
|
20230801,171700,440491825,4960,4960,4960,4960,0
|
|
20230801,171600,440491825,4960,4960,4960,4960,0
|
|
20230801,171500,440491825,4960,4960,4960,4960,0
|
|
20230801,171400,440491825,4960,4960,4960,4960,0
|
|
20230801,171300,440491825,4960,4960,4960,4960,1103
|
|
20230801,171200,440491825,4960,4960,4960,4960,0
|
|
20230801,171100,440491825,4960,4960,4960,4960,0
|
|
20230801,171000,440491825,4960,4960,4960,4960,0
|
|
20230801,170900,440491825,4960,4960,4960,4960,0
|
|
20230801,170800,440491825,4960,4960,4960,4960,0
|
|
20230801,170700,440491825,4960,4960,4960,4960,0
|
|
20230801,170600,440491825,4960,4960,4960,4960,0
|
|
20230801,170500,440491825,4960,4960,4960,4960,0
|
|
20230801,170400,440491825,4960,4960,4960,4960,0
|
|
20230801,170300,440491825,4960,4960,4960,4960,0
|
|
20230801,170200,440491825,4960,4960,4960,4960,0
|
|
20230801,170100,440491825,4960,4960,4960,4960,0
|
|
20230801,170000,440491825,4960,4960,4960,4960,0
|
|
20230801,165900,440491825,4960,4960,4960,4960,0
|
|
20230801,165800,440491825,4960,4960,4960,4960,0
|
|
20230801,165700,440491825,4960,4960,4960,4960,0
|
|
20230801,165600,440491825,4960,4960,4960,4960,0
|
|
20230801,165500,440491825,4960,4960,4960,4960,0
|
|
20230801,165400,440491825,4960,4960,4960,4960,0
|
|
20230801,165300,440491825,4960,4960,4960,4960,0
|
|
20230801,165200,440491825,4960,4960,4960,4960,0
|
|
20230801,165100,440491825,4960,4960,4960,4960,0
|
|
20230801,165000,440491825,4960,4960,4960,4960,0
|
|
20230801,164900,440491825,4960,4960,4960,4960,0
|
|
20230801,164800,440491825,4960,4960,4960,4960,0
|
|
20230801,164700,440491825,4960,4960,4960,4960,0
|
|
20230801,164600,440491825,4960,4960,4960,4960,0
|
|
20230801,164500,440491825,4960,4960,4960,4960,0
|
|
20230801,164400,440491825,4960,4960,4960,4960,0
|
|
20230801,164300,440491825,4960,4960,4960,4960,1103
|
|
20230801,164200,440491825,4960,4960,4960,4960,0
|
|
20230801,164100,440491825,4960,4960,4960,4960,0
|
|
20230801,164000,440491825,4960,4960,4960,4960,0
|
|
20230801,163900,440491825,4960,4960,4960,4960,0
|
|
20230801,163800,440491825,4960,4960,4960,4960,0
|
|
20230801,163700,440491825,4960,4960,4960,4960,0
|
|
20230801,163600,440491825,4960,4960,4960,4960,0
|
|
20230801,163500,440491825,4960,4960,4960,4960,0
|
|
20230801,163400,440491825,4960,4960,4960,4960,0
|
|
20230801,163300,440491825,4960,4960,4960,4960,0
|
|
20230801,163200,440491825,4960,4960,4960,4960,0
|
|
20230801,163100,440491825,4960,4960,4960,4960,0
|
|
20230801,163000,440491825,4960,4960,4960,4960,0
|
|
20230801,162900,440491825,4960,4960,4960,4960,0
|
|
20230801,162800,440491825,4960,4960,4960,4960,0
|
|
20230801,162700,440491825,4960,4960,4960,4960,0
|
|
20230801,162600,440491825,4960,4960,4960,4960,0
|
|
20230801,162500,440491825,4960,4960,4960,4960,0
|
|
20230801,162400,440491825,4960,4960,4960,4960,0
|
|
20230801,162300,440491825,4960,4960,4960,4960,0
|
|
20230801,162200,440491825,4960,4960,4960,4960,0
|
|
20230801,162100,440491825,4960,4960,4960,4960,0
|
|
20230801,162000,440491825,4960,4960,4960,4960,0
|
|
20230801,161900,440491825,4960,4960,4960,4960,0
|
|
20230801,161800,440491825,4960,4960,4960,4960,0
|
|
20230801,161700,440491825,4960,4960,4960,4960,0
|
|
20230801,161600,440491825,4960,4960,4960,4960,0
|
|
20230801,161500,440491825,4960,4960,4960,4960,0
|
|
20230801,161400,440491825,4960,4960,4960,4960,0
|
|
20230801,161300,440491825,4960,4960,4960,4960,1103
|
|
20230801,161200,440491825,4960,4960,4960,4960,0
|
|
20230801,161100,440491825,4960,4960,4960,4960,0
|
|
20230801,161000,440491825,4960,4960,4960,4960,0
|
|
20230801,160900,440491825,4960,4960,4960,4960,0
|
|
20230801,160800,440491825,4960,4960,4960,4960,0
|
|
20230801,160700,440491825,4960,4960,4960,4960,0
|
|
20230801,160600,440491825,4960,4960,4960,4960,0
|
|
20230801,160500,440491825,4960,4960,4960,4960,0
|
|
20230801,160400,440491825,4960,4960,4960,4960,0
|
|
20230801,160300,440491825,4960,4960,4960,4960,0
|
|
20230801,160200,440491825,4960,4960,4960,4960,0
|
|
20230801,160100,440491825,4960,4960,4960,4960,0
|
|
20230801,160000,440491825,4960,4960,4960,4960,0
|
|
20230801,155900,440491825,4960,4960,4960,4960,0
|
|
20230801,155800,440491825,4960,4960,4960,4960,0
|
|
20230801,155700,440491825,4960,4960,4960,4960,0
|
|
20230801,155600,440491825,4960,4960,4960,4960,0
|
|
20230801,155500,440491825,4960,4960,4960,4960,0
|
|
20230801,155400,440491825,4960,4960,4960,4960,0
|
|
20230801,155300,440491825,4960,4960,4960,4960,0
|
|
20230801,155200,440491825,4960,4960,4960,4960,0
|
|
20230801,155100,440491825,4960,4960,4960,4960,0
|
|
20230801,155000,440491825,4960,4960,4960,4960,0
|
|
20230801,154900,440491825,4960,4960,4960,4960,0
|
|
20230801,154800,440491825,4960,4960,4960,4960,0
|
|
20230801,154700,440491825,4960,4960,4960,4960,0
|
|
20230801,154600,440491825,4960,4960,4960,4960,0
|
|
20230801,154500,440491825,4960,4960,4960,4960,0
|
|
20230801,154400,440491825,4960,4960,4960,4960,0
|
|
20230801,154300,440491825,4960,4960,4960,4960,1103
|
|
20230801,154200,440491825,4960,4960,4960,4960,0
|
|
20230801,154100,440491825,4960,4960,4960,4960,0
|
|
20230801,154000,440491825,4960,4960,4960,4960,0
|
|
20230801,153900,440491825,4960,4960,4960,4960,0
|
|
20230801,153800,440491825,4960,4960,4960,4960,0
|
|
20230801,153700,440491825,4960,4960,4960,4960,0
|
|
20230801,153600,440491825,4960,4960,4960,4960,0
|
|
20230801,153500,440491825,4960,4960,4960,4960,0
|
|
20230801,153400,440491825,4960,4960,4960,4960,0
|
|
20230801,153300,440491825,4960,4960,4960,4960,0
|
|
20230801,153200,440491825,4960,4960,4960,4960,0
|
|
20230801,153100,440491825,4960,4960,4960,4960,0
|
|
20230801,153000,440491825,4960,4960,4960,4960,1103
|
|
20230801,152900,435020945,4985,4985,4985,4985,0
|
|
20230801,152800,435020945,4985,4985,4985,4985,0
|
|
20230801,152700,435020945,4985,4985,4985,4985,0
|
|
20230801,152600,435020945,4985,4985,4985,4985,0
|
|
20230801,152500,435020945,4985,4985,4985,4985,0
|
|
20230801,152400,435020945,4985,4985,4985,4985,0
|
|
20230801,152300,435020945,4985,4985,4985,4985,0
|
|
20230801,152200,435020945,4985,4985,4985,4985,0
|
|
20230801,152100,435020945,4985,4985,4985,4985,0
|
|
20230801,152000,435020945,4985,4985,4985,4985,0
|
|
20230801,151900,435020945,4985,4985,4985,4985,0
|
|
20230801,151800,435020945,4985,4985,4985,4985,1
|
|
20230801,151700,435015960,4970,4970,4970,4970,44
|
|
20230801,151600,434797280,4985,4985,4985,4985,0
|
|
20230801,151500,434797280,4985,4960,4985,4960,132
|
|
20230801,151400,434142085,4980,4980,4980,4980,0
|
|
20230801,151300,434142085,4980,4975,4980,4975,481
|
|
20230801,151200,431747200,4980,4980,4980,4980,0
|
|
20230801,151100,431747200,4980,4980,4980,4980,0
|
|
20230801,151000,431747200,4980,4980,4980,4980,64
|
|
20230801,150900,431428480,4980,4980,4980,4980,67
|
|
20230801,150800,431094820,4980,4980,4980,4980,0
|
|
20230801,150700,431094820,4980,4980,4980,4980,0
|
|
20230801,150600,431094820,4980,4980,4980,4980,9
|
|
20230801,150500,431050000,4980,4980,4980,4980,0
|
|
20230801,150400,431050000,4980,4980,4980,4980,0
|
|
20230801,150300,431050000,4980,4980,4980,4980,0
|
|
20230801,150200,431050000,4980,4980,4980,4980,0
|
|
20230801,150100,431050000,4980,4980,4980,4980,0
|
|
20230801,150000,431050000,4980,4980,4980,4980,0
|
|
20230801,145900,431050000,4980,4980,4980,4980,0
|
|
20230801,145800,431050000,4980,4980,4980,4980,1
|
|
20230801,145700,431045020,4950,4950,4950,4950,0
|
|
20230801,145600,431045020,4950,4960,4960,4950,500
|
|
20230801,145500,428568950,4980,4980,4980,4980,15
|
|
20230801,145400,428494250,4980,4980,4980,4980,0
|
|
20230801,145300,428494250,4980,4980,4980,4980,0
|
|
20230801,145200,428494250,4980,4980,4980,4980,0
|
|
20230801,145100,428494250,4980,4980,4980,4980,0
|
|
20230801,145000,428494250,4980,4980,4980,4980,0
|
|
20230801,144900,428494250,4980,4980,4980,4980,0
|
|
20230801,144800,428494250,4980,4980,4980,4980,0
|
|
20230801,144700,428494250,4980,4980,4980,4980,0
|
|
20230801,144600,428494250,4980,4980,4980,4980,0
|
|
20230801,144500,428494250,4980,4980,4980,4980,0
|
|
20230801,144400,428494250,4980,4980,4980,4980,0
|
|
20230801,144300,428494250,4980,4980,4980,4980,0
|
|
20230801,144200,428494250,4980,4980,4980,4980,210
|
|
20230801,144100,427448450,4985,4985,4985,4985,0
|
|
20230801,144000,427448450,4985,4985,4985,4985,0
|
|
20230801,143900,427448450,4985,4985,4985,4985,0
|
|
20230801,143800,427448450,4985,4985,4985,4985,0
|
|
20230801,143700,427448450,4985,4985,4985,4985,0
|
|
20230801,143600,427448450,4985,4985,4985,4985,0
|
|
20230801,143500,427448450,4985,4985,4985,4985,0
|
|
20230801,143400,427448450,4985,4985,4985,4985,20
|
|
20230801,143300,427348750,4985,4985,4985,4985,60
|
|
20230801,143200,427049650,4985,4985,4985,4985,0
|
|
20230801,143100,427049650,4985,4985,4985,4985,0
|
|
20230801,143000,427049650,4985,4985,4985,4985,0
|
|
20230801,142900,427049650,4985,4985,4985,4985,0
|
|
20230801,142800,427049650,4985,4985,4985,4985,0
|
|
20230801,142700,427049650,4985,4985,4985,4985,0
|
|
20230801,142600,427049650,4985,4985,4985,4985,0
|
|
20230801,142500,427049650,4985,4985,4985,4985,0
|
|
20230801,142400,427049650,4985,4985,4985,4985,0
|
|
20230801,142300,427049650,4985,4985,4985,4985,0
|
|
20230801,142200,427049650,4985,4985,4985,4985,0
|
|
20230801,142100,427049650,4985,4985,4985,4985,0
|
|
20230801,142000,427049650,4985,4985,4985,4985,0
|
|
20230801,141900,427049650,4985,4985,4985,4985,50
|
|
20230801,141800,426800400,4985,4985,4985,4985,0
|
|
20230801,141700,426800400,4985,4985,4985,4985,0
|
|
20230801,141600,426800400,4985,4985,4985,4985,0
|
|
20230801,141500,426800400,4985,4985,4985,4985,2
|
|
20230801,141400,426790430,4985,4985,4985,4985,0
|
|
20230801,141300,426790430,4985,4985,4985,4985,0
|
|
20230801,141200,426790430,4985,4985,4985,4985,12
|
|
20230801,141100,426730610,4985,4985,4985,4985,17
|
|
20230801,141000,426645865,4985,4985,4985,4985,502
|
|
20230801,140900,424143395,4985,4985,4985,4985,0
|
|
20230801,140800,424143395,4985,4985,4985,4985,0
|
|
20230801,140700,424143395,4985,4985,4985,4985,0
|
|
20230801,140600,424143395,4985,4985,4985,4985,0
|
|
20230801,140500,424143395,4985,4985,4985,4985,0
|
|
20230801,140400,424143395,4985,4955,4985,4955,126
|
|
20230801,140300,423519035,4960,4960,4960,4960,0
|
|
20230801,140200,423519035,4960,4955,4960,4955,56
|
|
20230801,140100,423241440,4990,4990,4990,4990,0
|
|
20230801,140000,423241440,4990,4990,4990,4990,0
|
|
20230801,135900,423241440,4990,4990,4990,4990,0
|
|
20230801,135800,423241440,4990,4990,4990,4990,0
|
|
20230801,135700,423241440,4990,4990,4990,4990,0
|
|
20230801,135600,423241440,4990,4990,4990,4990,0
|
|
20230801,135500,423241440,4990,4990,4990,4990,0
|
|
20230801,135400,423241440,4990,4990,4990,4990,0
|
|
20230801,135300,423241440,4990,4990,4990,4990,0
|
|
20230801,135200,423241440,4990,4990,4990,4990,20
|
|
20230801,135100,423141640,4990,4990,4990,4990,0
|
|
20230801,135000,423141640,4990,4990,4990,4990,0
|
|
20230801,134900,423141640,4990,4990,4990,4990,0
|
|
20230801,134800,423141640,4990,4990,4990,4990,10
|
|
20230801,134700,423091740,4990,4990,4990,4990,368
|
|
20230801,134600,421255420,4990,4990,4990,4990,0
|
|
20230801,134500,421255420,4990,4990,4990,4990,1
|
|
20230801,134400,421250430,4965,4965,4965,4965,210
|
|
20230801,134300,420207780,4995,4995,4995,4995,0
|
|
20230801,134200,420207780,4995,4995,4995,4995,99
|
|
20230801,134100,419713275,4990,4990,4990,4990,0
|
|
20230801,134000,419713275,4990,4990,4990,4990,0
|
|
20230801,133900,419713275,4990,4990,4990,4990,0
|
|
20230801,133800,419713275,4990,4990,4990,4990,0
|
|
20230801,133700,419713275,4990,4990,4990,4990,0
|
|
20230801,133600,419713275,4990,4990,4990,4990,0
|
|
20230801,133500,419713275,4990,4990,4990,4990,104
|
|
20230801,133400,419194315,4995,4995,4995,4995,0
|
|
20230801,133300,419194315,4995,4995,4995,4995,1
|
|
20230801,133200,419189320,4995,4995,4995,4995,0
|
|
20230801,133100,419189320,4995,4995,4995,4995,0
|
|
20230801,133000,419189320,4995,4995,4995,4995,99
|
|
20230801,132900,418694815,4995,4990,4995,4990,167
|
|
20230801,132800,417860745,4995,4995,4995,4995,0
|
|
20230801,132700,417860745,4995,4980,4995,4980,2
|
|
20230801,132600,417850770,4980,4975,4980,4975,269
|
|
20230801,132500,416511995,4970,4945,4970,4945,87
|
|
20230801,132400,416080120,4975,4975,4975,4975,0
|
|
20230801,132300,416080120,4975,4975,4975,4975,0
|
|
20230801,132200,416080120,4975,4975,4975,4975,2
|
|
20230801,132100,416070170,4970,4970,4970,4970,200
|
|
20230801,132000,415076170,4980,4980,4980,4980,0
|
|
20230801,131900,415076170,4980,4980,4980,4980,0
|
|
20230801,131800,415076170,4980,4980,4980,4980,0
|
|
20230801,131700,415076170,4980,4980,4980,4980,0
|
|
20230801,131600,415076170,4980,4980,4980,4980,366
|
|
20230801,131500,413253490,4865,4980,4995,4845,11606
|
|
20230801,131400,356339230,4965,4965,4965,4965,0
|
|
20230801,131300,356339230,4965,4965,4965,4965,0
|
|
20230801,131200,356339230,4965,4965,4965,4965,0
|
|
20230801,131100,356339230,4965,4965,4965,4965,0
|
|
20230801,131000,356339230,4965,4965,4965,4965,0
|
|
20230801,130900,356339230,4965,4965,4965,4965,0
|
|
20230801,130800,356339230,4965,4965,4965,4965,0
|
|
20230801,130700,356339230,4965,4965,4965,4965,0
|
|
20230801,130600,356339230,4965,4965,4965,4965,1067
|
|
20230801,130500,351041575,4970,4975,4975,4970,945
|
|
20230801,130400,346343560,4975,4980,4980,4975,223
|
|
20230801,130300,345234075,4980,4980,4980,4980,0
|
|
20230801,130200,345234075,4980,4980,4980,4980,0
|
|
20230801,130100,345234075,4980,4980,4980,4980,0
|
|
20230801,130000,345234075,4980,4980,4980,4980,0
|
|
20230801,125900,345234075,4980,4980,4980,4980,0
|
|
20230801,125800,345234075,4980,4985,4985,4980,158
|
|
20230801,125700,344447230,4985,4985,4985,4985,0
|
|
20230801,125600,344447230,4985,4990,4990,4985,837
|
|
20230801,125500,340274780,4990,4990,4990,4990,0
|
|
20230801,125400,340274780,4990,4995,4995,4990,477
|
|
20230801,125300,337894525,5000,5000,5000,5000,0
|
|
20230801,125200,337894525,5000,5000,5000,5000,0
|
|
20230801,125100,337894525,5000,5000,5000,5000,6
|
|
20230801,125000,337864525,5000,5000,5000,5000,0
|
|
20230801,124900,337864525,5000,5000,5000,5000,0
|
|
20230801,124800,337864525,5000,5000,5000,5000,0
|
|
20230801,124700,337864525,5000,5000,5000,5000,0
|
|
20230801,124600,337864525,5000,5000,5000,5000,0
|
|
20230801,124500,337864525,5000,5000,5000,5000,40
|
|
20230801,124400,337664525,4995,4995,4995,4995,0
|
|
20230801,124300,337664525,4995,4995,4995,4995,0
|
|
20230801,124200,337664525,4995,4995,4995,4995,0
|
|
20230801,124100,337664525,4995,4995,4995,4995,1
|
|
20230801,124000,337659530,4990,4990,4990,4990,0
|
|
20230801,123900,337659530,4990,4990,4990,4990,49
|
|
20230801,123800,337415020,4990,4990,4990,4990,300
|
|
20230801,123700,335918020,5000,5000,5000,5000,0
|
|
20230801,123600,335918020,5000,5000,5000,5000,200
|
|
20230801,123500,334918020,4990,4990,4990,4990,0
|
|
20230801,123400,334918020,4990,4990,4990,4990,0
|
|
20230801,123300,334918020,4990,4990,4990,4990,0
|
|
20230801,123200,334918020,4990,4990,4990,4990,0
|
|
20230801,123100,334918020,4990,4990,4990,4990,194
|
|
20230801,123000,333949960,4990,4990,4990,4990,0
|
|
20230801,122900,333949960,4990,4990,4990,4990,0
|
|
20230801,122800,333949960,4990,4990,4990,4990,183
|
|
20230801,122700,333036790,4990,4990,4990,4990,0
|
|
20230801,122600,333036790,4990,4990,4990,4990,0
|
|
20230801,122500,333036790,4990,4990,4990,4990,0
|
|
20230801,122400,333036790,4990,4990,4990,4990,73
|
|
20230801,122300,332672520,4985,4985,4985,4985,0
|
|
20230801,122200,332672520,4985,4985,4985,4985,0
|
|
20230801,122100,332672520,4985,4985,4985,4985,0
|
|
20230801,122000,332672520,4985,4985,4985,4985,226
|
|
20230801,121900,331545910,4985,4985,4985,4985,0
|
|
20230801,121800,331545910,4985,4985,4985,4985,0
|
|
20230801,121700,331545910,4985,4990,4990,4985,100
|
|
20230801,121600,331047090,5000,5000,5000,5000,0
|
|
20230801,121500,331047090,5000,5000,5000,5000,1
|
|
20230801,121400,331042090,4990,4990,4990,4990,6
|
|
20230801,121300,331012150,4990,4990,4990,4990,120
|
|
20230801,121200,330413350,4990,4990,4990,4990,10
|
|
20230801,121100,330363450,4990,4990,4990,4990,16
|
|
20230801,121000,330283610,4990,4990,4990,4990,146
|
|
20230801,120900,329555070,4990,4990,4990,4990,0
|
|
20230801,120800,329555070,4990,4990,4990,4990,175
|
|
20230801,120700,328681820,4990,5000,5000,4990,641
|
|
20230801,120600,325483070,5000,5000,5000,5000,0
|
|
20230801,120500,325483070,5000,5000,5000,5000,387
|
|
20230801,120400,323548070,4990,4990,4990,4990,50
|
|
20230801,120300,323298570,4995,4995,4995,4995,122
|
|
20230801,120200,322689180,5000,5000,5000,5000,1470
|
|
20230801,120100,315339180,5000,5000,5000,5000,0
|
|
20230801,120000,315339180,5000,5010,5010,5000,619
|
|
20230801,115900,312239120,5010,5010,5010,5010,0
|
|
20230801,115800,312239120,5010,5010,5010,5010,0
|
|
20230801,115700,312239120,5010,5010,5010,5010,0
|
|
20230801,115600,312239120,5010,5010,5010,5010,0
|
|
20230801,115500,312239120,5010,5010,5010,5010,0
|
|
20230801,115400,312239120,5010,5010,5010,5010,0
|
|
20230801,115300,312239120,5010,5010,5010,5010,0
|
|
20230801,115200,312239120,5010,5010,5010,5010,0
|
|
20230801,115100,312239120,5010,5010,5010,5010,58
|
|
20230801,115000,311948540,5020,5020,5020,5020,0
|
|
20230801,114900,311948540,5020,5020,5020,5020,20
|
|
20230801,114800,311848140,5020,5020,5020,5020,1
|
|
20230801,114700,311843120,5020,5020,5020,5020,0
|
|
20230801,114600,311843120,5020,5020,5020,5010,355
|
|
20230801,114500,310063170,5020,5020,5020,5020,0
|
|
20230801,114400,310063170,5020,5020,5020,5020,0
|
|
20230801,114300,310063170,5020,5020,5020,5020,19
|
|
20230801,114200,309967790,5020,5020,5020,5020,1
|
|
20230801,114100,309962770,5020,5020,5020,5020,80
|
|
20230801,114000,309561170,5020,5020,5020,5020,0
|
|
20230801,113900,309561170,5020,5020,5020,5020,0
|
|
20230801,113800,309561170,5020,5020,5020,5020,0
|
|
20230801,113700,309561170,5020,5020,5020,5020,0
|
|
20230801,113600,309561170,5020,5020,5020,5020,0
|
|
20230801,113500,309561170,5020,5020,5020,5020,0
|
|
20230801,113400,309561170,5020,5020,5020,5020,200
|
|
20230801,113300,308557170,5020,5020,5020,5020,0
|
|
20230801,113200,308557170,5020,5020,5020,5020,0
|
|
20230801,113100,308557170,5020,5020,5020,5020,0
|
|
20230801,113000,308557170,5020,5020,5020,5020,10
|
|
20230801,112900,308506970,5020,5020,5020,5020,0
|
|
20230801,112800,308506970,5020,5030,5030,5020,320
|
|
20230801,112700,306900520,5030,5030,5030,5030,25
|
|
20230801,112600,306774770,5030,5030,5030,5030,0
|
|
20230801,112500,306774770,5030,5030,5030,5030,0
|
|
20230801,112400,306774770,5030,5040,5040,5030,115
|
|
20230801,112300,306196300,5040,5040,5040,5040,8
|
|
20230801,112200,306155980,5050,5050,5050,5050,0
|
|
20230801,112100,306155980,5050,5050,5050,5050,0
|
|
20230801,112000,306155980,5050,5050,5050,5050,0
|
|
20230801,111900,306155980,5050,5050,5050,5050,0
|
|
20230801,111800,306155980,5050,5050,5050,5050,0
|
|
20230801,111700,306155980,5050,5050,5050,5050,0
|
|
20230801,111600,306155980,5050,5050,5050,5050,0
|
|
20230801,111500,306155980,5050,5050,5050,5050,0
|
|
20230801,111400,306155980,5050,5050,5050,5050,0
|
|
20230801,111300,306155980,5050,5050,5050,5050,0
|
|
20230801,111200,306155980,5050,5050,5050,5050,183
|
|
20230801,111100,305231830,5080,5080,5080,5080,0
|
|
20230801,111000,305231830,5080,5080,5080,5080,0
|
|
20230801,110900,305231830,5080,5080,5080,5080,0
|
|
20230801,110800,305231830,5080,5080,5080,5080,1
|
|
20230801,110700,305226750,5050,5050,5050,5050,17
|
|
20230801,110600,305140900,5050,5050,5050,5050,0
|
|
20230801,110500,305140900,5050,5050,5050,5050,0
|
|
20230801,110400,305140900,5050,5050,5050,5050,0
|
|
20230801,110300,305140900,5050,5050,5050,5050,0
|
|
20230801,110200,305140900,5050,5050,5050,5050,0
|
|
20230801,110100,305140900,5050,5050,5050,5050,0
|
|
20230801,110000,305140900,5050,5050,5050,5050,50
|
|
20230801,105900,304888400,5050,5050,5050,5050,0
|
|
20230801,105800,304888400,5050,5050,5050,5050,0
|
|
20230801,105700,304888400,5050,5050,5050,5050,0
|
|
20230801,105600,304888400,5050,5050,5050,5050,0
|
|
20230801,105500,304888400,5050,5050,5050,5050,40
|
|
20230801,105400,304686400,5050,5050,5050,5050,0
|
|
20230801,105300,304686400,5050,5050,5050,5050,46
|
|
20230801,105200,304454100,5030,5030,5030,5030,2084
|
|
20230801,105100,293971580,5010,5010,5010,5010,0
|
|
20230801,105000,293971580,5010,5010,5010,5010,1946
|
|
20230801,104900,284222120,5010,5020,5020,5010,304
|
|
20230801,104800,282698780,5020,5030,5030,5020,409
|
|
20230801,104700,280643600,5030,5030,5030,5030,2
|
|
20230801,104600,280633540,5030,5030,5030,5030,162
|
|
20230801,104500,279818680,5050,5050,5050,5050,0
|
|
20230801,104400,279818680,5050,5050,5050,5050,0
|
|
20230801,104300,279818680,5050,5050,5050,5050,2000
|
|
20230801,104200,269718680,5050,5040,5050,5040,136
|
|
20230801,104100,269033200,5050,5060,5060,5050,292
|
|
20230801,104000,267558580,5070,5070,5070,5070,0
|
|
20230801,103900,267558580,5070,5060,5070,5060,158
|
|
20230801,103800,266759070,5070,5070,5070,5070,129
|
|
20230801,103700,266105040,5080,5080,5080,5080,0
|
|
20230801,103600,266105040,5080,5090,5090,5080,857
|
|
20230801,103500,261751460,5090,5090,5090,5090,0
|
|
20230801,103400,261751460,5090,5090,5090,5090,550
|
|
20230801,103300,258951960,5090,5090,5090,5090,0
|
|
20230801,103200,258951960,5090,5090,5090,5090,0
|
|
20230801,103100,258951960,5090,5090,5090,5090,0
|
|
20230801,103000,258951960,5090,5090,5090,5090,0
|
|
20230801,102900,258951960,5090,5090,5090,5090,0
|
|
20230801,102800,258951960,5090,5090,5090,5090,0
|
|
20230801,102700,258951960,5090,5090,5090,5090,0
|
|
20230801,102600,258951960,5090,5090,5090,5090,0
|
|
20230801,102500,258951960,5090,5090,5090,5090,5
|
|
20230801,102400,258926510,5090,5090,5120,5090,392
|
|
20230801,102300,256929640,5090,5090,5090,5090,0
|
|
20230801,102200,256929640,5090,5090,5090,5090,0
|
|
20230801,102100,256929640,5090,5090,5090,5090,2
|
|
20230801,102000,256919460,5090,5090,5090,5090,105
|
|
20230801,101900,256385010,5130,5130,5130,5130,0
|
|
20230801,101800,256385010,5130,5130,5130,5130,0
|
|
20230801,101700,256385010,5130,5130,5130,5130,0
|
|
20230801,101600,256385010,5130,5130,5130,5130,0
|
|
20230801,101500,256385010,5130,5130,5130,5130,0
|
|
20230801,101400,256385010,5130,5130,5130,5130,45
|
|
20230801,101300,256154160,5130,5130,5130,5130,0
|
|
20230801,101200,256154160,5130,5130,5130,5130,1
|
|
20230801,101100,256149030,5130,5130,5130,5130,0
|
|
20230801,101000,256149030,5130,5130,5130,5130,54
|
|
20230801,100900,255872010,5070,5100,5100,5070,908
|
|
20230801,100800,251257470,5140,5140,5140,5140,0
|
|
20230801,100700,251257470,5140,5140,5140,5140,49
|
|
20230801,100600,251005610,5140,5140,5140,5140,0
|
|
20230801,100500,251005610,5140,5140,5140,5140,110
|
|
20230801,100400,250440210,5140,5140,5140,5140,27
|
|
20230801,100300,250301430,5110,5110,5110,5110,0
|
|
20230801,100200,250301430,5110,5110,5110,5110,42
|
|
20230801,100100,250086810,5110,5110,5110,5110,0
|
|
20230801,100000,250086810,5110,5110,5110,5110,0
|
|
20230801,095900,250086810,5110,5110,5110,5110,501
|
|
20230801,095800,247526700,5110,5110,5110,5110,0
|
|
20230801,095700,247526700,5110,5110,5110,5110,58
|
|
20230801,095600,247230320,5120,5120,5120,5120,40
|
|
20230801,095500,247025520,5100,5100,5100,5100,0
|
|
20230801,095400,247025520,5100,5120,5120,5100,1800
|
|
20230801,095300,237830930,5110,5130,5130,5110,135
|
|
20230801,095200,237138480,5140,5140,5140,5140,0
|
|
20230801,095100,237138480,5140,5140,5140,5140,0
|
|
20230801,095000,237138480,5140,5140,5140,5140,0
|
|
20230801,094900,237138480,5140,5140,5140,5140,82
|
|
20230801,094800,236717000,5140,5150,5150,5140,1360
|
|
20230801,094700,229723860,5190,5190,5190,5190,6
|
|
20230801,094600,229692720,5150,5150,5150,5150,895
|
|
20230801,094500,225083470,5150,5150,5150,5150,190
|
|
20230801,094400,224104970,5150,5150,5150,5150,0
|
|
20230801,094300,224104970,5150,5150,5150,5150,50
|
|
20230801,094200,223847470,5150,5150,5150,5150,1
|
|
20230801,094100,223842320,5160,5170,5170,5160,1677
|
|
20230801,094000,215173240,5190,5190,5190,5190,50
|
|
20230801,093900,214913740,5190,5190,5190,5190,1001
|
|
20230801,093800,209718550,5180,5180,5180,5180,10
|
|
20230801,093700,209666750,5180,5190,5190,5170,556
|
|
20230801,093600,206781680,5180,5210,5210,5180,1009
|
|
20230801,093500,201543660,5220,5200,5220,5190,2062
|
|
20230801,093400,190805990,5190,5190,5190,5190,1762
|
|
20230801,093300,181661210,5190,5180,5190,5180,1964
|
|
20230801,093200,171481290,5150,5140,5150,5140,12228
|
|
20230801,093100,108585250,5120,5120,5120,5120,10
|
|
20230801,093000,108534050,5110,5110,5110,5110,1
|
|
20230801,092900,108528940,5100,5100,5100,5100,0
|
|
20230801,092800,108528940,5100,5100,5100,5100,98
|
|
20230801,092700,108029140,5140,5140,5140,5140,0
|
|
20230801,092600,108029140,5140,5140,5140,5140,1379
|
|
20230801,092500,100941080,5140,5060,5140,5060,6294
|
|
20230801,092400,68625270,5060,5050,5060,5040,1450
|
|
20230801,092300,61313350,5060,5060,5060,5060,429
|
|
20230801,092200,59142610,5060,5060,5060,5060,1000
|
|
20230801,092100,54082610,5050,5100,5100,5050,788
|
|
20230801,092000,50099190,5110,5060,5110,5060,1678
|
|
20230801,091900,41605760,5060,5080,5080,5060,683
|
|
20230801,091800,38137200,5130,5090,5130,5090,300
|
|
20230801,091700,36600560,5070,5080,5080,5070,212
|
|
20230801,091600,35524070,5080,5080,5080,5080,0
|
|
20230801,091500,35524070,5080,5080,5080,5080,0
|
|
20230801,091400,35524070,5080,5090,5090,5080,425
|
|
20230801,091300,33364710,5140,5100,5140,5080,455
|
|
20230801,091200,31043090,5130,5130,5130,5130,4
|
|
20230801,091100,31022570,5130,5130,5130,5130,100
|
|
20230801,091000,30509570,5130,5130,5130,5130,0
|
|
20230801,090900,30509570,5130,5130,5130,5130,90
|
|
20230801,090800,30047870,5130,5130,5130,5130,97
|
|
20230801,090700,29550260,5130,5130,5130,5130,0
|
|
20230801,090600,29550260,5130,5100,5130,5100,425
|
|
20230801,090500,27370750,5090,5090,5090,5080,1055
|
|
20230801,090400,22010660,5090,5110,5110,5090,267
|
|
20230801,090300,20649930,5100,5100,5110,5080,352
|
|
20230801,090200,18854580,5100,5120,5120,4885,3526
|
|
20230801,090100,1176660,5130,5140,5140,5130,95
|
|
20230801,090000,688760,5140,5140,5140,5140,134
|