594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,185100,145873685,3465,3465,3465,3465,1292
|
|
20230801,185000,145873685,3465,3465,3465,3465,0
|
|
20230801,184900,145873685,3465,3465,3465,3465,0
|
|
20230801,184800,145873685,3465,3465,3465,3465,0
|
|
20230801,184700,145873685,3465,3465,3465,3465,0
|
|
20230801,184600,145873685,3465,3465,3465,3465,0
|
|
20230801,184500,145873685,3465,3465,3465,3465,0
|
|
20230801,184400,145873685,3465,3465,3465,3465,0
|
|
20230801,184300,145873685,3465,3465,3465,3465,0
|
|
20230801,184200,145873685,3465,3465,3465,3465,0
|
|
20230801,184100,145873685,3465,3465,3465,3465,0
|
|
20230801,184000,145873685,3465,3465,3465,3465,0
|
|
20230801,183900,145873685,3465,3465,3465,3465,0
|
|
20230801,183800,145873685,3465,3465,3465,3465,0
|
|
20230801,183700,145873685,3465,3465,3465,3465,0
|
|
20230801,183600,145873685,3465,3465,3465,3465,0
|
|
20230801,183500,145873685,3465,3465,3465,3465,0
|
|
20230801,183400,145873685,3465,3465,3465,3465,0
|
|
20230801,183300,145873685,3465,3465,3465,3465,0
|
|
20230801,183200,145873685,3465,3465,3465,3465,0
|
|
20230801,183100,145873685,3465,3465,3465,3465,0
|
|
20230801,183000,145873685,3465,3465,3465,3465,0
|
|
20230801,182900,145873685,3465,3465,3465,3465,0
|
|
20230801,182800,145873685,3465,3465,3465,3465,0
|
|
20230801,182700,145873685,3465,3465,3465,3465,0
|
|
20230801,182600,145873685,3465,3465,3465,3465,0
|
|
20230801,182500,145873685,3465,3465,3465,3465,0
|
|
20230801,182400,145873685,3465,3465,3465,3465,0
|
|
20230801,182300,145873685,3465,3465,3465,3465,0
|
|
20230801,182200,145873685,3465,3465,3465,3465,0
|
|
20230801,182100,145873685,3465,3465,3465,3465,1292
|
|
20230801,182000,145873685,3465,3465,3465,3465,0
|
|
20230801,181900,145873685,3465,3465,3465,3465,0
|
|
20230801,181800,145873685,3465,3465,3465,3465,0
|
|
20230801,181700,145873685,3465,3465,3465,3465,0
|
|
20230801,181600,145873685,3465,3465,3465,3465,0
|
|
20230801,181500,145873685,3465,3465,3465,3465,0
|
|
20230801,181400,145873685,3465,3465,3465,3465,0
|
|
20230801,181300,145873685,3465,3465,3465,3465,0
|
|
20230801,181200,145873685,3465,3465,3465,3465,0
|
|
20230801,181100,145873685,3465,3465,3465,3465,0
|
|
20230801,181000,145873685,3465,3465,3465,3465,0
|
|
20230801,180900,145873685,3465,3465,3465,3465,0
|
|
20230801,180800,145873685,3465,3465,3465,3465,0
|
|
20230801,180700,145873685,3465,3465,3465,3465,0
|
|
20230801,180600,145873685,3465,3465,3465,3465,0
|
|
20230801,180500,145873685,3465,3465,3465,3465,0
|
|
20230801,180400,145873685,3465,3465,3465,3465,0
|
|
20230801,180300,145873685,3465,3465,3465,3465,0
|
|
20230801,180200,145873685,3465,3465,3465,3465,0
|
|
20230801,180100,145873685,3465,3465,3465,3465,0
|
|
20230801,180000,145873685,3465,3465,3465,3465,0
|
|
20230801,175900,145873685,3465,3465,3465,3465,0
|
|
20230801,175800,145873685,3465,3465,3465,3465,0
|
|
20230801,175700,145873685,3465,3465,3465,3465,0
|
|
20230801,175600,145873685,3465,3465,3465,3465,0
|
|
20230801,175500,145873685,3465,3465,3465,3465,0
|
|
20230801,175400,145873685,3465,3465,3465,3465,0
|
|
20230801,175300,145873685,3465,3465,3465,3465,0
|
|
20230801,175200,145873685,3465,3465,3465,3465,0
|
|
20230801,175100,145873685,3465,3465,3465,3465,1292
|
|
20230801,175000,145873685,3465,3465,3465,3465,0
|
|
20230801,174900,145873685,3465,3465,3465,3465,0
|
|
20230801,174800,145873685,3465,3465,3465,3465,0
|
|
20230801,174700,145873685,3465,3465,3465,3465,0
|
|
20230801,174600,145873685,3465,3465,3465,3465,0
|
|
20230801,174500,145873685,3465,3465,3465,3465,0
|
|
20230801,174400,145873685,3465,3465,3465,3465,0
|
|
20230801,174300,145873685,3465,3465,3465,3465,0
|
|
20230801,174200,145873685,3465,3465,3465,3465,0
|
|
20230801,174100,145873685,3465,3465,3465,3465,0
|
|
20230801,174000,145873685,3465,3465,3465,3465,0
|
|
20230801,173900,145873685,3465,3465,3465,3465,0
|
|
20230801,173800,145873685,3465,3465,3465,3465,0
|
|
20230801,173700,145873685,3465,3465,3465,3465,0
|
|
20230801,173600,145873685,3465,3465,3465,3465,0
|
|
20230801,173500,145873685,3465,3465,3465,3465,0
|
|
20230801,173400,145873685,3465,3465,3465,3465,0
|
|
20230801,173300,145873685,3465,3465,3465,3465,0
|
|
20230801,173200,145873685,3465,3465,3465,3465,0
|
|
20230801,173100,145873685,3465,3465,3465,3465,0
|
|
20230801,173000,145873685,3465,3465,3465,3465,0
|
|
20230801,172900,145873685,3465,3465,3465,3465,0
|
|
20230801,172800,145873685,3465,3465,3465,3465,0
|
|
20230801,172700,145873685,3465,3465,3465,3465,0
|
|
20230801,172600,145873685,3465,3465,3465,3465,0
|
|
20230801,172500,145873685,3465,3465,3465,3465,0
|
|
20230801,172400,145873685,3465,3465,3465,3465,0
|
|
20230801,172300,145873685,3465,3465,3465,3465,0
|
|
20230801,172200,145873685,3465,3465,3465,3465,0
|
|
20230801,172100,145873685,3465,3465,3465,3465,1292
|
|
20230801,172000,145873685,3465,3465,3465,3465,0
|
|
20230801,171900,145873685,3465,3465,3465,3465,0
|
|
20230801,171800,145873685,3465,3465,3465,3465,0
|
|
20230801,171700,145873685,3465,3465,3465,3465,0
|
|
20230801,171600,145873685,3465,3465,3465,3465,0
|
|
20230801,171500,145873685,3465,3465,3465,3465,0
|
|
20230801,171400,145873685,3465,3465,3465,3465,0
|
|
20230801,171300,145873685,3465,3465,3465,3465,0
|
|
20230801,171200,145873685,3465,3465,3465,3465,0
|
|
20230801,171100,145873685,3465,3465,3465,3465,0
|
|
20230801,171000,145873685,3465,3465,3465,3465,0
|
|
20230801,170900,145873685,3465,3465,3465,3465,0
|
|
20230801,170800,145873685,3465,3465,3465,3465,0
|
|
20230801,170700,145873685,3465,3465,3465,3465,0
|
|
20230801,170600,145873685,3465,3465,3465,3465,0
|
|
20230801,170500,145873685,3465,3465,3465,3465,0
|
|
20230801,170400,145873685,3465,3465,3465,3465,0
|
|
20230801,170300,145873685,3465,3465,3465,3465,0
|
|
20230801,170200,145873685,3465,3465,3465,3465,0
|
|
20230801,170100,145873685,3465,3465,3465,3465,0
|
|
20230801,170000,145873685,3465,3465,3465,3465,0
|
|
20230801,165900,145873685,3465,3465,3465,3465,0
|
|
20230801,165800,145873685,3465,3465,3465,3465,0
|
|
20230801,165700,145873685,3465,3465,3465,3465,0
|
|
20230801,165600,145873685,3465,3465,3465,3465,0
|
|
20230801,165500,145873685,3465,3465,3465,3465,0
|
|
20230801,165400,145873685,3465,3465,3465,3465,0
|
|
20230801,165300,145873685,3465,3465,3465,3465,0
|
|
20230801,165200,145873685,3465,3465,3465,3465,0
|
|
20230801,165100,145873685,3465,3465,3465,3465,1292
|
|
20230801,165000,145873685,3465,3465,3465,3465,0
|
|
20230801,164900,145873685,3465,3465,3465,3465,0
|
|
20230801,164800,145873685,3465,3465,3465,3465,0
|
|
20230801,164700,145873685,3465,3465,3465,3465,0
|
|
20230801,164600,145873685,3465,3465,3465,3465,0
|
|
20230801,164500,145873685,3465,3465,3465,3465,0
|
|
20230801,164400,145873685,3465,3465,3465,3465,0
|
|
20230801,164300,145873685,3465,3465,3465,3465,0
|
|
20230801,164200,145873685,3465,3465,3465,3465,0
|
|
20230801,164100,145873685,3465,3465,3465,3465,0
|
|
20230801,164000,145873685,3465,3465,3465,3465,0
|
|
20230801,163900,145873685,3465,3465,3465,3465,0
|
|
20230801,163800,145873685,3465,3465,3465,3465,0
|
|
20230801,163700,145873685,3465,3465,3465,3465,0
|
|
20230801,163600,145873685,3465,3465,3465,3465,0
|
|
20230801,163500,145873685,3465,3465,3465,3465,0
|
|
20230801,163400,145873685,3465,3465,3465,3465,0
|
|
20230801,163300,145873685,3465,3465,3465,3465,0
|
|
20230801,163200,145873685,3465,3465,3465,3465,0
|
|
20230801,163100,145873685,3465,3465,3465,3465,0
|
|
20230801,163000,145873685,3465,3465,3465,3465,0
|
|
20230801,162900,145873685,3465,3465,3465,3465,0
|
|
20230801,162800,145873685,3465,3465,3465,3465,0
|
|
20230801,162700,145873685,3465,3465,3465,3465,0
|
|
20230801,162600,145873685,3465,3465,3465,3465,0
|
|
20230801,162500,145873685,3465,3465,3465,3465,0
|
|
20230801,162400,145873685,3465,3465,3465,3465,0
|
|
20230801,162300,145873685,3465,3465,3465,3465,0
|
|
20230801,162200,145873685,3465,3465,3465,3465,0
|
|
20230801,162100,145873685,3465,3465,3465,3465,1292
|
|
20230801,162000,145873685,3465,3465,3465,3465,0
|
|
20230801,161900,145873685,3465,3465,3465,3465,0
|
|
20230801,161800,145873685,3465,3465,3465,3465,0
|
|
20230801,161700,145873685,3465,3465,3465,3465,0
|
|
20230801,161600,145873685,3465,3465,3465,3465,0
|
|
20230801,161500,145873685,3465,3465,3465,3465,0
|
|
20230801,161400,145873685,3465,3465,3465,3465,0
|
|
20230801,161300,145873685,3465,3465,3465,3465,0
|
|
20230801,161200,145873685,3465,3465,3465,3465,0
|
|
20230801,161100,145873685,3465,3465,3465,3465,0
|
|
20230801,161000,145873685,3465,3465,3465,3465,0
|
|
20230801,160900,145873685,3465,3465,3465,3465,0
|
|
20230801,160800,145873685,3465,3465,3465,3465,0
|
|
20230801,160700,145873685,3465,3465,3465,3465,0
|
|
20230801,160600,145873685,3465,3465,3465,3465,0
|
|
20230801,160500,145873685,3465,3465,3465,3465,0
|
|
20230801,160400,145873685,3465,3465,3465,3465,0
|
|
20230801,160300,145873685,3465,3465,3465,3465,0
|
|
20230801,160200,145873685,3465,3465,3465,3465,0
|
|
20230801,160100,145873685,3465,3465,3465,3465,0
|
|
20230801,160000,145873685,3465,3465,3465,3465,0
|
|
20230801,155900,145873685,3465,3465,3465,3465,0
|
|
20230801,155800,145873685,3465,3465,3465,3465,0
|
|
20230801,155700,145873685,3465,3465,3465,3465,0
|
|
20230801,155600,145873685,3465,3465,3465,3465,0
|
|
20230801,155500,145873685,3465,3465,3465,3465,0
|
|
20230801,155400,145873685,3465,3465,3465,3465,0
|
|
20230801,155300,145873685,3465,3465,3465,3465,0
|
|
20230801,155200,145873685,3465,3465,3465,3465,0
|
|
20230801,155100,145873685,3465,3465,3465,3465,1292
|
|
20230801,155000,145873685,3465,3465,3465,3465,0
|
|
20230801,154900,145873685,3465,3465,3465,3465,0
|
|
20230801,154800,145873685,3465,3465,3465,3465,0
|
|
20230801,154700,145873685,3465,3465,3465,3465,0
|
|
20230801,154600,145873685,3465,3465,3465,3465,0
|
|
20230801,154500,145873685,3465,3465,3465,3465,0
|
|
20230801,154400,145873685,3465,3465,3465,3465,0
|
|
20230801,154300,145873685,3465,3465,3465,3465,0
|
|
20230801,154200,145873685,3465,3465,3465,3465,0
|
|
20230801,154100,145873685,3465,3465,3465,3465,0
|
|
20230801,154000,145873685,3465,3465,3465,3465,0
|
|
20230801,153900,145873685,3465,3465,3465,3465,0
|
|
20230801,153800,145873685,3465,3465,3465,3465,0
|
|
20230801,153700,145873685,3465,3465,3465,3465,0
|
|
20230801,153600,145873685,3465,3465,3465,3465,0
|
|
20230801,153500,145873685,3465,3465,3465,3465,0
|
|
20230801,153400,145873685,3465,3465,3465,3465,0
|
|
20230801,153300,145873685,3465,3465,3465,3465,0
|
|
20230801,153200,145873685,3465,3465,3465,3465,0
|
|
20230801,153100,145873685,3465,3465,3465,3465,0
|
|
20230801,153000,145873685,3465,3465,3465,3465,1292
|
|
20230801,152900,141396905,3465,3465,3465,3465,0
|
|
20230801,152800,141396905,3465,3465,3465,3465,0
|
|
20230801,152700,141396905,3465,3465,3465,3465,0
|
|
20230801,152600,141396905,3465,3465,3465,3465,0
|
|
20230801,152500,141396905,3465,3465,3465,3465,0
|
|
20230801,152400,141396905,3465,3465,3465,3465,0
|
|
20230801,152300,141396905,3465,3465,3465,3465,0
|
|
20230801,152200,141396905,3465,3465,3465,3465,0
|
|
20230801,152100,141396905,3465,3465,3465,3465,0
|
|
20230801,152000,141396905,3465,3465,3465,3465,0
|
|
20230801,151900,141396905,3465,3455,3465,3455,194
|
|
20230801,151800,140725535,3455,3455,3455,3455,0
|
|
20230801,151700,140725535,3455,3440,3455,3440,56
|
|
20230801,151600,140532880,3455,3455,3455,3455,218
|
|
20230801,151500,139779690,3455,3440,3455,3440,170
|
|
20230801,151400,139194860,3455,3455,3455,3455,5
|
|
20230801,151300,139177585,3460,3455,3460,3455,5
|
|
20230801,151200,139160295,3445,3450,3450,3445,133
|
|
20230801,151100,138701605,3450,3455,3455,3450,146
|
|
20230801,151000,138197900,3460,3455,3460,3455,33
|
|
20230801,150900,138083835,3460,3440,3460,3440,149
|
|
20230801,150800,137570290,3440,3430,3440,3430,591
|
|
20230801,150700,135539945,3435,3430,3435,3425,392
|
|
20230801,150600,134193475,3415,3430,3430,3415,131
|
|
20230801,150500,133745280,3435,3435,3435,3435,9
|
|
20230801,150400,133714365,3435,3410,3435,3410,2055
|
|
20230801,150300,126704090,3410,3430,3430,3410,1509
|
|
20230801,150200,121545405,3435,3435,3435,3435,3
|
|
20230801,150100,121535100,3445,3445,3445,3445,0
|
|
20230801,150000,121535100,3445,3450,3450,3430,1359
|
|
20230801,145900,116870935,3445,3445,3445,3445,0
|
|
20230801,145800,116870935,3445,3450,3450,3445,596
|
|
20230801,145700,114814995,3455,3455,3455,3450,1237
|
|
20230801,145600,110541880,3460,3455,3460,3455,569
|
|
20230801,145500,108575980,3455,3455,3455,3455,1482
|
|
20230801,145400,103455670,3455,3455,3455,3450,213
|
|
20230801,145300,102719870,3450,3465,3465,3435,3603
|
|
20230801,145200,90294630,3465,3450,3540,3450,10936
|
|
20230801,145100,52179310,3445,3445,3445,3445,1
|
|
20230801,145000,52175865,3445,3445,3450,3445,801
|
|
20230801,144900,49412425,3445,3445,3445,3445,0
|
|
20230801,144800,49412425,3445,3445,3445,3445,1
|
|
20230801,144700,49408980,3445,3445,3445,3445,0
|
|
20230801,144600,49408980,3445,3440,3445,3440,2
|
|
20230801,144500,49402095,3440,3440,3440,3440,1
|
|
20230801,144400,49398655,3450,3450,3450,3450,0
|
|
20230801,144300,49398655,3450,3445,3450,3445,2
|
|
20230801,144200,49391760,3440,3440,3440,3440,1
|
|
20230801,144100,49388320,3440,3440,3440,3440,1
|
|
20230801,144000,49384880,3445,3445,3445,3445,0
|
|
20230801,143900,49384880,3445,3445,3445,3445,1
|
|
20230801,143800,49381435,3445,3445,3445,3445,100
|
|
20230801,143700,49036935,3440,3440,3440,3440,0
|
|
20230801,143600,49036935,3440,3440,3440,3440,2
|
|
20230801,143500,49030055,3440,3440,3440,3440,2
|
|
20230801,143400,49023175,3440,3440,3440,3440,1
|
|
20230801,143300,49019735,3440,3440,3440,3440,0
|
|
20230801,143200,49019735,3440,3440,3440,3440,0
|
|
20230801,143100,49019735,3440,3440,3440,3440,13
|
|
20230801,143000,48975015,3440,3440,3440,3440,0
|
|
20230801,142900,48975015,3440,3440,3440,3440,0
|
|
20230801,142800,48975015,3440,3440,3440,3440,0
|
|
20230801,142700,48975015,3440,3440,3440,3440,78
|
|
20230801,142600,48706695,3450,3450,3450,3450,0
|
|
20230801,142500,48706695,3450,3450,3450,3450,1
|
|
20230801,142400,48703245,3440,3440,3440,3440,14
|
|
20230801,142300,48655085,3435,3435,3435,3435,0
|
|
20230801,142200,48655085,3435,3435,3435,3435,0
|
|
20230801,142100,48655085,3435,3435,3435,3435,561
|
|
20230801,142000,46728050,3435,3435,3435,3435,0
|
|
20230801,141900,46728050,3435,3435,3435,3435,0
|
|
20230801,141800,46728050,3435,3435,3435,3435,0
|
|
20230801,141700,46728050,3435,3435,3435,3435,0
|
|
20230801,141600,46728050,3435,3435,3435,3435,0
|
|
20230801,141500,46728050,3435,3435,3435,3435,0
|
|
20230801,141400,46728050,3435,3435,3435,3435,597
|
|
20230801,141300,44677355,3435,3440,3440,3435,9
|
|
20230801,141200,44646410,3435,3435,3435,3435,0
|
|
20230801,141100,44646410,3435,3435,3435,3435,0
|
|
20230801,141000,44646410,3435,3435,3435,3435,0
|
|
20230801,140900,44646410,3435,3435,3435,3435,102
|
|
20230801,140800,44296040,3435,3435,3435,3435,0
|
|
20230801,140700,44296040,3435,3435,3435,3435,651
|
|
20230801,140600,42059855,3435,3435,3435,3435,0
|
|
20230801,140500,42059855,3435,3445,3445,3435,547
|
|
20230801,140400,40177550,3450,3450,3450,3450,0
|
|
20230801,140300,40177550,3450,3450,3450,3450,0
|
|
20230801,140200,40177550,3450,3450,3450,3450,0
|
|
20230801,140100,40177550,3450,3450,3450,3450,1
|
|
20230801,140000,40174100,3450,3450,3450,3450,0
|
|
20230801,135900,40174100,3450,3450,3450,3450,0
|
|
20230801,135800,40174100,3450,3450,3450,3450,0
|
|
20230801,135700,40174100,3450,3450,3450,3450,0
|
|
20230801,135600,40174100,3450,3450,3450,3450,187
|
|
20230801,135500,39528950,3450,3450,3450,3450,0
|
|
20230801,135400,39528950,3450,3450,3450,3450,0
|
|
20230801,135300,39528950,3450,3450,3450,3450,0
|
|
20230801,135200,39528950,3450,3450,3450,3450,0
|
|
20230801,135100,39528950,3450,3450,3450,3450,0
|
|
20230801,135000,39528950,3450,3450,3450,3450,1
|
|
20230801,134900,39525500,3450,3450,3450,3450,0
|
|
20230801,134800,39525500,3450,3450,3450,3450,0
|
|
20230801,134700,39525500,3450,3450,3450,3450,138
|
|
20230801,134600,39049400,3455,3455,3455,3455,10
|
|
20230801,134500,39014850,3455,3455,3455,3455,0
|
|
20230801,134400,39014850,3455,3450,3455,3450,113
|
|
20230801,134300,38624500,3440,3450,3450,3440,352
|
|
20230801,134200,37412580,3450,3450,3450,3450,0
|
|
20230801,134100,37412580,3450,3450,3450,3450,0
|
|
20230801,134000,37412580,3450,3450,3450,3450,0
|
|
20230801,133900,37412580,3450,3450,3450,3450,100
|
|
20230801,133800,37067580,3445,3445,3445,3445,19
|
|
20230801,133700,37002125,3450,3450,3450,3450,0
|
|
20230801,133600,37002125,3450,3450,3450,3450,151
|
|
20230801,133500,36481175,3450,3450,3450,3450,0
|
|
20230801,133400,36481175,3450,3450,3450,3450,0
|
|
20230801,133300,36481175,3450,3450,3450,3450,0
|
|
20230801,133200,36481175,3450,3450,3450,3450,0
|
|
20230801,133100,36481175,3450,3450,3450,3450,20
|
|
20230801,133000,36412175,3455,3460,3460,3455,103
|
|
20230801,132900,36056235,3460,3460,3460,3460,0
|
|
20230801,132800,36056235,3460,3460,3460,3460,0
|
|
20230801,132700,36056235,3460,3460,3460,3460,0
|
|
20230801,132600,36056235,3460,3460,3460,3460,21
|
|
20230801,132500,35983575,3455,3455,3455,3455,0
|
|
20230801,132400,35983575,3455,3465,3465,3455,222
|
|
20230801,132300,35216255,3470,3470,3470,3470,0
|
|
20230801,132200,35216255,3470,3470,3470,3470,20
|
|
20230801,132100,35146855,3470,3470,3470,3470,0
|
|
20230801,132000,35146855,3470,3470,3470,3470,1
|
|
20230801,131900,35143385,3470,3470,3470,3470,0
|
|
20230801,131800,35143385,3470,3470,3470,3470,0
|
|
20230801,131700,35143385,3470,3470,3470,3470,0
|
|
20230801,131600,35143385,3470,3470,3470,3470,0
|
|
20230801,131500,35143385,3470,3470,3470,3470,0
|
|
20230801,131400,35143385,3470,3470,3470,3470,0
|
|
20230801,131300,35143385,3470,3470,3470,3470,0
|
|
20230801,131200,35143385,3470,3470,3470,3470,0
|
|
20230801,131100,35143385,3470,3470,3470,3470,0
|
|
20230801,131000,35143385,3470,3470,3470,3470,0
|
|
20230801,130900,35143385,3470,3470,3470,3470,0
|
|
20230801,130800,35143385,3470,3470,3470,3470,0
|
|
20230801,130700,35143385,3470,3470,3470,3470,0
|
|
20230801,130600,35143385,3470,3470,3470,3470,0
|
|
20230801,130500,35143385,3470,3470,3470,3470,0
|
|
20230801,130400,35143385,3470,3470,3470,3470,0
|
|
20230801,130300,35143385,3470,3470,3470,3470,0
|
|
20230801,130200,35143385,3470,3470,3470,3470,0
|
|
20230801,130100,35143385,3470,3470,3470,3470,0
|
|
20230801,130000,35143385,3470,3470,3470,3470,0
|
|
20230801,125900,35143385,3470,3470,3470,3470,0
|
|
20230801,125800,35143385,3470,3470,3470,3470,0
|
|
20230801,125700,35143385,3470,3470,3470,3470,0
|
|
20230801,125600,35143385,3470,3470,3470,3470,0
|
|
20230801,125500,35143385,3470,3470,3470,3470,0
|
|
20230801,125400,35143385,3470,3470,3470,3470,0
|
|
20230801,125300,35143385,3470,3470,3470,3470,0
|
|
20230801,125200,35143385,3470,3470,3470,3470,6
|
|
20230801,125100,35122565,3470,3470,3470,3470,0
|
|
20230801,125000,35122565,3470,3470,3470,3470,0
|
|
20230801,124900,35122565,3470,3470,3470,3470,0
|
|
20230801,124800,35122565,3470,3470,3470,3470,0
|
|
20230801,124700,35122565,3470,3470,3470,3470,0
|
|
20230801,124600,35122565,3470,3470,3470,3470,0
|
|
20230801,124500,35122565,3470,3470,3470,3470,0
|
|
20230801,124400,35122565,3470,3470,3470,3470,0
|
|
20230801,124300,35122565,3470,3470,3470,3470,0
|
|
20230801,124200,35122565,3470,3470,3470,3470,0
|
|
20230801,124100,35122565,3470,3470,3470,3470,0
|
|
20230801,124000,35122565,3470,3470,3470,3470,0
|
|
20230801,123900,35122565,3470,3470,3470,3470,0
|
|
20230801,123800,35122565,3470,3470,3470,3470,0
|
|
20230801,123700,35122565,3470,3470,3470,3470,0
|
|
20230801,123600,35122565,3470,3470,3470,3470,0
|
|
20230801,123500,35122565,3470,3470,3470,3470,5
|
|
20230801,123400,35105215,3470,3470,3470,3470,0
|
|
20230801,123300,35105215,3470,3470,3470,3470,0
|
|
20230801,123200,35105215,3470,3470,3470,3470,0
|
|
20230801,123100,35105215,3470,3470,3470,3470,0
|
|
20230801,123000,35105215,3470,3470,3470,3470,1
|
|
20230801,122900,35101745,3470,3470,3470,3470,0
|
|
20230801,122800,35101745,3470,3470,3470,3470,0
|
|
20230801,122700,35101745,3470,3470,3470,3470,0
|
|
20230801,122600,35101745,3470,3470,3470,3470,0
|
|
20230801,122500,35101745,3470,3470,3470,3470,0
|
|
20230801,122400,35101745,3470,3470,3470,3470,0
|
|
20230801,122300,35101745,3470,3470,3470,3470,0
|
|
20230801,122200,35101745,3470,3470,3470,3470,0
|
|
20230801,122100,35101745,3470,3470,3470,3470,0
|
|
20230801,122000,35101745,3470,3470,3470,3470,0
|
|
20230801,121900,35101745,3470,3470,3470,3470,0
|
|
20230801,121800,35101745,3470,3470,3470,3470,0
|
|
20230801,121700,35101745,3470,3470,3470,3470,0
|
|
20230801,121600,35101745,3470,3470,3470,3470,0
|
|
20230801,121500,35101745,3470,3470,3470,3470,0
|
|
20230801,121400,35101745,3470,3470,3470,3470,1
|
|
20230801,121300,35098275,3460,3460,3460,3460,0
|
|
20230801,121200,35098275,3460,3460,3460,3460,0
|
|
20230801,121100,35098275,3460,3460,3460,3460,0
|
|
20230801,121000,35098275,3460,3460,3460,3460,1009
|
|
20230801,120900,31607135,3460,3460,3460,3460,1
|
|
20230801,120800,31603675,3470,3470,3470,3470,40
|
|
20230801,120700,31464875,3470,3470,3470,3470,0
|
|
20230801,120600,31464875,3470,3470,3470,3470,5
|
|
20230801,120500,31447525,3470,3470,3470,3470,0
|
|
20230801,120400,31447525,3470,3470,3470,3470,1
|
|
20230801,120300,31444055,3460,3460,3460,3460,0
|
|
20230801,120200,31444055,3460,3460,3460,3460,0
|
|
20230801,120100,31444055,3460,3460,3460,3460,0
|
|
20230801,120000,31444055,3460,3460,3460,3460,0
|
|
20230801,115900,31444055,3460,3460,3460,3460,2
|
|
20230801,115800,31437135,3460,3460,3460,3460,2
|
|
20230801,115700,31430215,3470,3470,3470,3470,0
|
|
20230801,115600,31430215,3470,3470,3470,3470,0
|
|
20230801,115500,31430215,3470,3470,3470,3470,0
|
|
20230801,115400,31430215,3470,3470,3470,3470,0
|
|
20230801,115300,31430215,3470,3470,3470,3470,0
|
|
20230801,115200,31430215,3470,3470,3470,3470,0
|
|
20230801,115100,31430215,3470,3470,3470,3470,0
|
|
20230801,115000,31430215,3470,3470,3470,3470,0
|
|
20230801,114900,31430215,3470,3470,3470,3470,0
|
|
20230801,114800,31430215,3470,3470,3470,3470,0
|
|
20230801,114700,31430215,3470,3470,3470,3470,0
|
|
20230801,114600,31430215,3470,3470,3470,3470,0
|
|
20230801,114500,31430215,3470,3470,3470,3470,0
|
|
20230801,114400,31430215,3470,3470,3470,3470,0
|
|
20230801,114300,31430215,3470,3470,3470,3470,1
|
|
20230801,114200,31426745,3470,3470,3470,3470,0
|
|
20230801,114100,31426745,3470,3470,3470,3470,0
|
|
20230801,114000,31426745,3470,3470,3470,3470,0
|
|
20230801,113900,31426745,3470,3470,3470,3470,0
|
|
20230801,113800,31426745,3470,3470,3470,3470,1
|
|
20230801,113700,31423275,3460,3460,3460,3460,0
|
|
20230801,113600,31423275,3460,3460,3460,3460,0
|
|
20230801,113500,31423275,3460,3460,3460,3460,0
|
|
20230801,113400,31423275,3460,3460,3460,3460,0
|
|
20230801,113300,31423275,3460,3460,3460,3460,0
|
|
20230801,113200,31423275,3460,3460,3460,3460,0
|
|
20230801,113100,31423275,3460,3460,3460,3460,0
|
|
20230801,113000,31423275,3460,3460,3460,3460,0
|
|
20230801,112900,31423275,3460,3460,3460,3460,1
|
|
20230801,112800,31419815,3465,3465,3465,3465,10
|
|
20230801,112700,31385165,3460,3460,3460,3460,32
|
|
20230801,112600,31274445,3465,3465,3465,3465,0
|
|
20230801,112500,31274445,3465,3465,3465,3465,5
|
|
20230801,112400,31257120,3465,3465,3465,3465,0
|
|
20230801,112300,31257120,3465,3465,3465,3465,10
|
|
20230801,112200,31222470,3465,3465,3465,3465,30
|
|
20230801,112100,31118520,3460,3460,3460,3460,0
|
|
20230801,112000,31118520,3460,3460,3460,3460,0
|
|
20230801,111900,31118520,3460,3460,3460,3460,0
|
|
20230801,111800,31118520,3460,3460,3460,3460,0
|
|
20230801,111700,31118520,3460,3460,3460,3460,0
|
|
20230801,111600,31118520,3460,3460,3460,3460,0
|
|
20230801,111500,31118520,3460,3460,3460,3460,0
|
|
20230801,111400,31118520,3460,3460,3460,3460,0
|
|
20230801,111300,31118520,3460,3460,3460,3460,0
|
|
20230801,111200,31118520,3460,3460,3460,3460,0
|
|
20230801,111100,31118520,3460,3460,3460,3460,0
|
|
20230801,111000,31118520,3460,3465,3465,3460,1865
|
|
20230801,110900,24656400,3465,3465,3465,3465,9
|
|
20230801,110800,24625215,3465,3465,3465,3465,6
|
|
20230801,110700,24604425,3465,3465,3465,3465,165
|
|
20230801,110600,24032700,3465,3465,3465,3465,0
|
|
20230801,110500,24032700,3465,3465,3465,3465,0
|
|
20230801,110400,24032700,3465,3465,3465,3465,0
|
|
20230801,110300,24032700,3465,3465,3465,3465,0
|
|
20230801,110200,24032700,3465,3465,3465,3465,0
|
|
20230801,110100,24032700,3465,3465,3465,3465,1
|
|
20230801,110000,24029235,3470,3470,3470,3470,29
|
|
20230801,105900,23928605,3465,3465,3465,3465,0
|
|
20230801,105800,23928605,3465,3465,3465,3465,0
|
|
20230801,105700,23928605,3465,3465,3465,3465,0
|
|
20230801,105600,23928605,3465,3465,3465,3465,2
|
|
20230801,105500,23921675,3465,3465,3465,3465,6
|
|
20230801,105400,23900885,3470,3470,3470,3470,57
|
|
20230801,105300,23703095,3470,3475,3475,3470,105
|
|
20230801,105200,23338340,3475,3475,3475,3475,0
|
|
20230801,105100,23338340,3475,3475,3475,3475,19
|
|
20230801,105000,23272315,3475,3475,3475,3475,1
|
|
20230801,104900,23268840,3480,3480,3480,3480,0
|
|
20230801,104800,23268840,3480,3480,3480,3480,0
|
|
20230801,104700,23268840,3480,3480,3480,3480,0
|
|
20230801,104600,23268840,3480,3470,3480,3470,3
|
|
20230801,104500,23258415,3470,3470,3470,3470,1
|
|
20230801,104400,23254945,3480,3470,3480,3470,45
|
|
20230801,104300,23098645,3470,3470,3470,3470,0
|
|
20230801,104200,23098645,3470,3435,3470,3430,262
|
|
20230801,104100,22198050,3440,3450,3450,3440,222
|
|
20230801,104000,21433170,3455,3455,3455,3455,0
|
|
20230801,103900,21433170,3455,3455,3455,3455,0
|
|
20230801,103800,21433170,3455,3455,3455,3455,208
|
|
20230801,103700,20714530,3455,3455,3455,3455,0
|
|
20230801,103600,20714530,3455,3455,3455,3455,20
|
|
20230801,103500,20645430,3450,3450,3450,3450,153
|
|
20230801,103400,20117580,3450,3440,3450,3440,514
|
|
20230801,103300,18347805,3435,3435,3435,3435,0
|
|
20230801,103200,18347805,3435,3435,3435,3435,0
|
|
20230801,103100,18347805,3435,3435,3435,3435,0
|
|
20230801,103000,18347805,3435,3435,3435,3430,591
|
|
20230801,102900,16319160,3435,3440,3440,3430,1669
|
|
20230801,102800,10589335,3445,3465,3465,3445,694
|
|
20230801,102700,8194820,3470,3470,3470,3470,0
|
|
20230801,102600,8194820,3470,3470,3470,3470,0
|
|
20230801,102500,8194820,3470,3470,3470,3470,0
|
|
20230801,102400,8194820,3470,3470,3470,3470,1
|
|
20230801,102300,8191350,3470,3470,3470,3470,10
|
|
20230801,102200,8156650,3470,3470,3470,3470,0
|
|
20230801,102100,8156650,3470,3470,3470,3470,0
|
|
20230801,102000,8156650,3470,3470,3470,3470,0
|
|
20230801,101900,8156650,3470,3470,3470,3470,0
|
|
20230801,101800,8156650,3470,3470,3470,3470,0
|
|
20230801,101700,8156650,3470,3470,3470,3470,9
|
|
20230801,101600,8125420,3465,3465,3465,3465,0
|
|
20230801,101500,8125420,3465,3465,3465,3465,0
|
|
20230801,101400,8125420,3465,3465,3465,3465,0
|
|
20230801,101300,8125420,3465,3465,3465,3465,0
|
|
20230801,101200,8125420,3465,3470,3470,3465,40
|
|
20230801,101100,7986700,3470,3470,3470,3470,0
|
|
20230801,101000,7986700,3470,3470,3470,3470,0
|
|
20230801,100900,7986700,3470,3470,3470,3470,0
|
|
20230801,100800,7986700,3470,3470,3470,3470,0
|
|
20230801,100700,7986700,3470,3470,3470,3470,0
|
|
20230801,100600,7986700,3470,3470,3470,3470,0
|
|
20230801,100500,7986700,3470,3470,3470,3470,6
|
|
20230801,100400,7965880,3480,3480,3480,3480,0
|
|
20230801,100300,7965880,3480,3480,3480,3480,5
|
|
20230801,100200,7948480,3480,3480,3480,3480,280
|
|
20230801,100100,6974080,3480,3480,3480,3480,0
|
|
20230801,100000,6974080,3480,3480,3480,3480,0
|
|
20230801,095900,6974080,3480,3480,3480,3480,0
|
|
20230801,095800,6974080,3480,3480,3480,3480,0
|
|
20230801,095700,6974080,3480,3480,3480,3480,0
|
|
20230801,095600,6974080,3480,3480,3480,3480,15
|
|
20230801,095500,6921880,3480,3480,3480,3480,0
|
|
20230801,095400,6921880,3480,3480,3480,3480,20
|
|
20230801,095300,6852280,3480,3480,3480,3480,5
|
|
20230801,095200,6834880,3480,3460,3480,3460,31
|
|
20230801,095100,6727600,3460,3465,3465,3460,128
|
|
20230801,095000,6284425,3470,3470,3470,3470,524
|
|
20230801,094900,4466145,3490,3490,3490,3490,10
|
|
20230801,094800,4431245,3490,3490,3490,3490,0
|
|
20230801,094700,4431245,3490,3490,3490,3490,0
|
|
20230801,094600,4431245,3490,3490,3490,3490,0
|
|
20230801,094500,4431245,3490,3490,3490,3490,0
|
|
20230801,094400,4431245,3490,3490,3490,3490,1
|
|
20230801,094300,4427755,3485,3485,3485,3485,0
|
|
20230801,094200,4427755,3485,3485,3485,3485,0
|
|
20230801,094100,4427755,3485,3485,3485,3485,0
|
|
20230801,094000,4427755,3485,3485,3485,3485,0
|
|
20230801,093900,4427755,3485,3485,3485,3485,0
|
|
20230801,093800,4427755,3485,3485,3485,3485,2
|
|
20230801,093700,4420785,3490,3490,3490,3490,51
|
|
20230801,093600,4242795,3490,3475,3490,3470,16
|
|
20230801,093500,4187055,3475,3475,3475,3475,0
|
|
20230801,093400,4187055,3475,3475,3475,3475,0
|
|
20230801,093300,4187055,3475,3475,3475,3475,0
|
|
20230801,093200,4187055,3475,3475,3475,3475,0
|
|
20230801,093100,4187055,3475,3475,3475,3475,2
|
|
20230801,093000,4180105,3495,3475,3495,3475,9
|
|
20230801,092900,4148720,3475,3475,3475,3475,12
|
|
20230801,092800,4107020,3475,3475,3475,3475,30
|
|
20230801,092700,4002770,3475,3475,3475,3475,21
|
|
20230801,092600,3929795,3475,3475,3475,3475,6
|
|
20230801,092500,3908945,3475,3485,3485,3475,50
|
|
20230801,092400,3735030,3490,3490,3490,3490,0
|
|
20230801,092300,3735030,3490,3480,3490,3480,33
|
|
20230801,092200,3620020,3480,3480,3480,3480,0
|
|
20230801,092100,3620020,3480,3480,3480,3480,0
|
|
20230801,092000,3620020,3480,3470,3480,3470,70
|
|
20230801,091900,3377060,3470,3470,3470,3470,0
|
|
20230801,091800,3377060,3470,3470,3470,3470,0
|
|
20230801,091700,3377060,3470,3470,3470,3470,0
|
|
20230801,091600,3377060,3470,3475,3475,3470,55
|
|
20230801,091500,3186185,3480,3480,3480,3480,5
|
|
20230801,091400,3168785,3485,3485,3485,3485,0
|
|
20230801,091300,3168785,3485,3490,3495,3485,26
|
|
20230801,091200,3078025,3485,3475,3485,3475,14
|
|
20230801,091100,3029310,3470,3470,3470,3470,1
|
|
20230801,091000,3025840,3470,3470,3470,3470,0
|
|
20230801,090900,3025840,3470,3470,3470,3470,0
|
|
20230801,090800,3025840,3470,3470,3470,3470,0
|
|
20230801,090700,3025840,3470,3470,3470,3470,0
|
|
20230801,090600,3025840,3470,3470,3470,3470,0
|
|
20230801,090500,3025840,3470,3470,3470,3470,0
|
|
20230801,090400,3025840,3470,3470,3470,3470,0
|
|
20230801,090300,3025840,3470,3470,3470,3470,0
|
|
20230801,090200,3025840,3470,3470,3470,3470,136
|
|
20230801,090100,2553920,3470,3470,3470,3470,1
|
|
20230801,090000,2550450,3470,3470,3470,3470,735
|