640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,193700,722816345,3175,3175,3175,3175,4999
|
|
20230804,193600,722816345,3175,3175,3175,3175,0
|
|
20230804,193500,722816345,3175,3175,3175,3175,0
|
|
20230804,193400,722816345,3175,3175,3175,3175,0
|
|
20230804,193300,722816345,3175,3175,3175,3175,0
|
|
20230804,193200,722816345,3175,3175,3175,3175,0
|
|
20230804,193100,722816345,3175,3175,3175,3175,0
|
|
20230804,193000,722816345,3175,3175,3175,3175,0
|
|
20230804,192900,722816345,3175,3175,3175,3175,0
|
|
20230804,192800,722816345,3175,3175,3175,3175,0
|
|
20230804,192700,722816345,3175,3175,3175,3175,0
|
|
20230804,192600,722816345,3175,3175,3175,3175,0
|
|
20230804,192500,722816345,3175,3175,3175,3175,0
|
|
20230804,192400,722816345,3175,3175,3175,3175,0
|
|
20230804,192300,722816345,3175,3175,3175,3175,0
|
|
20230804,192200,722816345,3175,3175,3175,3175,0
|
|
20230804,192100,722816345,3175,3175,3175,3175,0
|
|
20230804,192000,722816345,3175,3175,3175,3175,0
|
|
20230804,191900,722816345,3175,3175,3175,3175,0
|
|
20230804,191800,722816345,3175,3175,3175,3175,0
|
|
20230804,191700,722816345,3175,3175,3175,3175,0
|
|
20230804,191600,722816345,3175,3175,3175,3175,0
|
|
20230804,191500,722816345,3175,3175,3175,3175,0
|
|
20230804,191400,722816345,3175,3175,3175,3175,0
|
|
20230804,191300,722816345,3175,3175,3175,3175,0
|
|
20230804,191200,722816345,3175,3175,3175,3175,0
|
|
20230804,191100,722816345,3175,3175,3175,3175,0
|
|
20230804,191000,722816345,3175,3175,3175,3175,0
|
|
20230804,190900,722816345,3175,3175,3175,3175,0
|
|
20230804,190800,722816345,3175,3175,3175,3175,0
|
|
20230804,190700,722816345,3175,3175,3175,3175,4999
|
|
20230804,190600,722816345,3175,3175,3175,3175,0
|
|
20230804,190500,722816345,3175,3175,3175,3175,0
|
|
20230804,190400,722816345,3175,3175,3175,3175,0
|
|
20230804,190300,722816345,3175,3175,3175,3175,0
|
|
20230804,190200,722816345,3175,3175,3175,3175,0
|
|
20230804,190100,722816345,3175,3175,3175,3175,0
|
|
20230804,190000,722816345,3175,3175,3175,3175,0
|
|
20230804,185900,722816345,3175,3175,3175,3175,0
|
|
20230804,185800,722816345,3175,3175,3175,3175,0
|
|
20230804,185700,722816345,3175,3175,3175,3175,0
|
|
20230804,185600,722816345,3175,3175,3175,3175,0
|
|
20230804,185500,722816345,3175,3175,3175,3175,0
|
|
20230804,185400,722816345,3175,3175,3175,3175,0
|
|
20230804,185300,722816345,3175,3175,3175,3175,0
|
|
20230804,185200,722816345,3175,3175,3175,3175,0
|
|
20230804,185100,722816345,3175,3175,3175,3175,0
|
|
20230804,185000,722816345,3175,3175,3175,3175,0
|
|
20230804,184900,722816345,3175,3175,3175,3175,0
|
|
20230804,184800,722816345,3175,3175,3175,3175,0
|
|
20230804,184700,722816345,3175,3175,3175,3175,0
|
|
20230804,184600,722816345,3175,3175,3175,3175,0
|
|
20230804,184500,722816345,3175,3175,3175,3175,0
|
|
20230804,184400,722816345,3175,3175,3175,3175,0
|
|
20230804,184300,722816345,3175,3175,3175,3175,0
|
|
20230804,184200,722816345,3175,3175,3175,3175,0
|
|
20230804,184100,722816345,3175,3175,3175,3175,0
|
|
20230804,184000,722816345,3175,3175,3175,3175,0
|
|
20230804,183900,722816345,3175,3175,3175,3175,0
|
|
20230804,183800,722816345,3175,3175,3175,3175,0
|
|
20230804,183700,722816345,3175,3175,3175,3175,4999
|
|
20230804,183600,722816345,3175,3175,3175,3175,0
|
|
20230804,183500,722816345,3175,3175,3175,3175,0
|
|
20230804,183400,722816345,3175,3175,3175,3175,0
|
|
20230804,183300,722816345,3175,3175,3175,3175,0
|
|
20230804,183200,722816345,3175,3175,3175,3175,0
|
|
20230804,183100,722816345,3175,3175,3175,3175,0
|
|
20230804,183000,722816345,3175,3175,3175,3175,0
|
|
20230804,182900,722816345,3175,3175,3175,3175,0
|
|
20230804,182800,722816345,3175,3175,3175,3175,0
|
|
20230804,182700,722816345,3175,3175,3175,3175,0
|
|
20230804,182600,722816345,3175,3175,3175,3175,0
|
|
20230804,182500,722816345,3175,3175,3175,3175,0
|
|
20230804,182400,722816345,3175,3175,3175,3175,0
|
|
20230804,182300,722816345,3175,3175,3175,3175,0
|
|
20230804,182200,722816345,3175,3175,3175,3175,0
|
|
20230804,182100,722816345,3175,3175,3175,3175,0
|
|
20230804,182000,722816345,3175,3175,3175,3175,0
|
|
20230804,181900,722816345,3175,3175,3175,3175,0
|
|
20230804,181800,722816345,3175,3175,3175,3175,0
|
|
20230804,181700,722816345,3175,3175,3175,3175,0
|
|
20230804,181600,722816345,3175,3175,3175,3175,0
|
|
20230804,181500,722816345,3175,3175,3175,3175,0
|
|
20230804,181400,722816345,3175,3175,3175,3175,0
|
|
20230804,181300,722816345,3175,3175,3175,3175,0
|
|
20230804,181200,722816345,3175,3175,3175,3175,0
|
|
20230804,181100,722816345,3175,3175,3175,3175,0
|
|
20230804,181000,722816345,3175,3175,3175,3175,0
|
|
20230804,180900,722816345,3175,3175,3175,3175,0
|
|
20230804,180800,722816345,3175,3175,3175,3175,0
|
|
20230804,180700,722816345,3175,3175,3175,3175,4999
|
|
20230804,180600,722816345,3175,3175,3175,3175,0
|
|
20230804,180500,722816345,3175,3175,3175,3175,0
|
|
20230804,180400,722816345,3175,3175,3175,3175,0
|
|
20230804,180300,722816345,3175,3175,3175,3175,0
|
|
20230804,180200,722816345,3175,3175,3175,3175,0
|
|
20230804,180100,722816345,3175,3175,3175,3175,0
|
|
20230804,180000,722816345,3175,3175,3175,3175,0
|
|
20230804,175900,722816345,3175,3175,3175,3175,0
|
|
20230804,175800,722816345,3175,3175,3175,3175,0
|
|
20230804,175700,722816345,3175,3175,3175,3175,0
|
|
20230804,175600,722816345,3175,3175,3175,3175,0
|
|
20230804,175500,722816345,3175,3175,3175,3175,0
|
|
20230804,175400,722816345,3175,3175,3175,3175,0
|
|
20230804,175300,722816345,3175,3175,3175,3175,0
|
|
20230804,175200,722816345,3175,3175,3175,3175,0
|
|
20230804,175100,722816345,3175,3175,3175,3175,0
|
|
20230804,175000,722816345,3175,3175,3175,3175,0
|
|
20230804,174900,722816345,3175,3175,3175,3175,0
|
|
20230804,174800,722816345,3175,3175,3175,3175,0
|
|
20230804,174700,722816345,3175,3175,3175,3175,0
|
|
20230804,174600,722816345,3175,3175,3175,3175,0
|
|
20230804,174500,722816345,3175,3175,3175,3175,0
|
|
20230804,174400,722816345,3175,3175,3175,3175,0
|
|
20230804,174300,722816345,3175,3175,3175,3175,0
|
|
20230804,174200,722816345,3175,3175,3175,3175,0
|
|
20230804,174100,722816345,3175,3175,3175,3175,0
|
|
20230804,174000,722816345,3175,3175,3175,3175,0
|
|
20230804,173900,722816345,3175,3175,3175,3175,0
|
|
20230804,173800,722816345,3175,3175,3175,3175,0
|
|
20230804,173700,722816345,3175,3175,3175,3175,4999
|
|
20230804,173600,722816345,3175,3175,3175,3175,0
|
|
20230804,173500,722816345,3175,3175,3175,3175,0
|
|
20230804,173400,722816345,3175,3175,3175,3175,0
|
|
20230804,173300,722816345,3175,3175,3175,3175,0
|
|
20230804,173200,722816345,3175,3175,3175,3175,0
|
|
20230804,173100,722816345,3175,3175,3175,3175,0
|
|
20230804,173000,722816345,3175,3175,3175,3175,0
|
|
20230804,172900,722816345,3175,3175,3175,3175,0
|
|
20230804,172800,722816345,3175,3175,3175,3175,0
|
|
20230804,172700,722816345,3175,3175,3175,3175,0
|
|
20230804,172600,722816345,3175,3175,3175,3175,0
|
|
20230804,172500,722816345,3175,3175,3175,3175,0
|
|
20230804,172400,722816345,3175,3175,3175,3175,0
|
|
20230804,172300,722816345,3175,3175,3175,3175,0
|
|
20230804,172200,722816345,3175,3175,3175,3175,0
|
|
20230804,172100,722816345,3175,3175,3175,3175,0
|
|
20230804,172000,722816345,3175,3175,3175,3175,0
|
|
20230804,171900,722816345,3175,3175,3175,3175,0
|
|
20230804,171800,722816345,3175,3175,3175,3175,0
|
|
20230804,171700,722816345,3175,3175,3175,3175,0
|
|
20230804,171600,722816345,3175,3175,3175,3175,0
|
|
20230804,171500,722816345,3175,3175,3175,3175,0
|
|
20230804,171400,722816345,3175,3175,3175,3175,0
|
|
20230804,171300,722816345,3175,3175,3175,3175,0
|
|
20230804,171200,722816345,3175,3175,3175,3175,0
|
|
20230804,171100,722816345,3175,3175,3175,3175,0
|
|
20230804,171000,722816345,3175,3175,3175,3175,0
|
|
20230804,170900,722816345,3175,3175,3175,3175,0
|
|
20230804,170800,722816345,3175,3175,3175,3175,0
|
|
20230804,170700,722816345,3175,3175,3175,3175,4999
|
|
20230804,170600,722816345,3175,3175,3175,3175,0
|
|
20230804,170500,722816345,3175,3175,3175,3175,0
|
|
20230804,170400,722816345,3175,3175,3175,3175,0
|
|
20230804,170300,722816345,3175,3175,3175,3175,0
|
|
20230804,170200,722816345,3175,3175,3175,3175,0
|
|
20230804,170100,722816345,3175,3175,3175,3175,0
|
|
20230804,170000,722816345,3175,3175,3175,3175,0
|
|
20230804,165900,722816345,3175,3175,3175,3175,0
|
|
20230804,165800,722816345,3175,3175,3175,3175,0
|
|
20230804,165700,722816345,3175,3175,3175,3175,0
|
|
20230804,165600,722816345,3175,3175,3175,3175,0
|
|
20230804,165500,722816345,3175,3175,3175,3175,0
|
|
20230804,165400,722816345,3175,3175,3175,3175,0
|
|
20230804,165300,722816345,3175,3175,3175,3175,0
|
|
20230804,165200,722816345,3175,3175,3175,3175,0
|
|
20230804,165100,722816345,3175,3175,3175,3175,0
|
|
20230804,165000,722816345,3175,3175,3175,3175,0
|
|
20230804,164900,722816345,3175,3175,3175,3175,0
|
|
20230804,164800,722816345,3175,3175,3175,3175,0
|
|
20230804,164700,722816345,3175,3175,3175,3175,0
|
|
20230804,164600,722816345,3175,3175,3175,3175,0
|
|
20230804,164500,722816345,3175,3175,3175,3175,0
|
|
20230804,164400,722816345,3175,3175,3175,3175,0
|
|
20230804,164300,722816345,3175,3175,3175,3175,0
|
|
20230804,164200,722816345,3175,3175,3175,3175,0
|
|
20230804,164100,722816345,3175,3175,3175,3175,0
|
|
20230804,164000,722816345,3175,3175,3175,3175,0
|
|
20230804,163900,722816345,3175,3175,3175,3175,0
|
|
20230804,163800,722816345,3175,3175,3175,3175,0
|
|
20230804,163700,722816345,3175,3175,3175,3175,4999
|
|
20230804,163600,722816345,3175,3175,3175,3175,0
|
|
20230804,163500,722816345,3175,3175,3175,3175,0
|
|
20230804,163400,722816345,3175,3175,3175,3175,0
|
|
20230804,163300,722816345,3175,3175,3175,3175,0
|
|
20230804,163200,722816345,3175,3175,3175,3175,0
|
|
20230804,163100,722816345,3175,3175,3175,3175,0
|
|
20230804,163000,722816345,3175,3175,3175,3175,0
|
|
20230804,162900,722816345,3175,3175,3175,3175,0
|
|
20230804,162800,722816345,3175,3175,3175,3175,0
|
|
20230804,162700,722816345,3175,3175,3175,3175,0
|
|
20230804,162600,722816345,3175,3175,3175,3175,0
|
|
20230804,162500,722816345,3175,3175,3175,3175,0
|
|
20230804,162400,722816345,3175,3175,3175,3175,0
|
|
20230804,162300,722816345,3175,3175,3175,3175,0
|
|
20230804,162200,722816345,3175,3175,3175,3175,0
|
|
20230804,162100,722816345,3175,3175,3175,3175,0
|
|
20230804,162000,722816345,3175,3175,3175,3175,0
|
|
20230804,161900,722816345,3175,3175,3175,3175,0
|
|
20230804,161800,722816345,3175,3175,3175,3175,0
|
|
20230804,161700,722816345,3175,3175,3175,3175,0
|
|
20230804,161600,722816345,3175,3175,3175,3175,0
|
|
20230804,161500,722816345,3175,3175,3175,3175,0
|
|
20230804,161400,722816345,3175,3175,3175,3175,0
|
|
20230804,161300,722816345,3175,3175,3175,3175,0
|
|
20230804,161200,722816345,3175,3175,3175,3175,0
|
|
20230804,161100,722816345,3175,3175,3175,3175,0
|
|
20230804,161000,722816345,3175,3175,3175,3175,0
|
|
20230804,160900,722816345,3175,3175,3175,3175,0
|
|
20230804,160800,722816345,3175,3175,3175,3175,0
|
|
20230804,160700,722816345,3175,3175,3175,3175,4999
|
|
20230804,160600,722816345,3175,3175,3175,3175,0
|
|
20230804,160500,722816345,3175,3175,3175,3175,0
|
|
20230804,160400,722816345,3175,3175,3175,3175,0
|
|
20230804,160300,722816345,3175,3175,3175,3175,0
|
|
20230804,160200,722816345,3175,3175,3175,3175,0
|
|
20230804,160100,722816345,3175,3175,3175,3175,0
|
|
20230804,160000,722816345,3175,3175,3175,3175,0
|
|
20230804,155900,722816345,3175,3175,3175,3175,0
|
|
20230804,155800,722816345,3175,3175,3175,3175,0
|
|
20230804,155700,722816345,3175,3175,3175,3175,0
|
|
20230804,155600,722816345,3175,3175,3175,3175,0
|
|
20230804,155500,722816345,3175,3175,3175,3175,0
|
|
20230804,155400,722816345,3175,3175,3175,3175,0
|
|
20230804,155300,722816345,3175,3175,3175,3175,0
|
|
20230804,155200,722816345,3175,3175,3175,3175,0
|
|
20230804,155100,722816345,3175,3175,3175,3175,0
|
|
20230804,155000,722816345,3175,3175,3175,3175,0
|
|
20230804,154900,722816345,3175,3175,3175,3175,0
|
|
20230804,154800,722816345,3175,3175,3175,3175,0
|
|
20230804,154700,722816345,3175,3175,3175,3175,0
|
|
20230804,154600,722816345,3175,3175,3175,3175,0
|
|
20230804,154500,722816345,3175,3175,3175,3175,0
|
|
20230804,154400,722816345,3175,3175,3175,3175,0
|
|
20230804,154300,722816345,3175,3175,3175,3175,0
|
|
20230804,154200,722816345,3175,3175,3175,3175,0
|
|
20230804,154100,722816345,3175,3175,3175,3175,0
|
|
20230804,154000,722816345,3175,3175,3175,3175,0
|
|
20230804,153900,722816345,3175,3175,3175,3175,0
|
|
20230804,153800,722816345,3175,3175,3175,3175,0
|
|
20230804,153700,722816345,3175,3175,3175,3175,4999
|
|
20230804,153600,722816345,3175,3175,3175,3175,0
|
|
20230804,153500,722816345,3175,3175,3175,3175,0
|
|
20230804,153400,722816345,3175,3175,3175,3175,0
|
|
20230804,153300,722816345,3175,3175,3175,3175,0
|
|
20230804,153200,722816345,3175,3175,3175,3175,0
|
|
20230804,153100,722816345,3175,3175,3175,3175,0
|
|
20230804,153000,722816345,3175,3175,3175,3175,4999
|
|
20230804,152900,706944520,3170,3170,3170,3170,0
|
|
20230804,152800,706944520,3170,3170,3170,3170,0
|
|
20230804,152700,706944520,3170,3170,3170,3170,0
|
|
20230804,152600,706944520,3170,3170,3170,3170,0
|
|
20230804,152500,706944520,3170,3170,3170,3170,0
|
|
20230804,152400,706944520,3170,3170,3170,3170,0
|
|
20230804,152300,706944520,3170,3170,3170,3170,0
|
|
20230804,152200,706944520,3170,3170,3170,3170,0
|
|
20230804,152100,706944520,3170,3170,3170,3170,0
|
|
20230804,152000,706944520,3170,3170,3170,3170,0
|
|
20230804,151900,706944520,3170,3170,3175,3170,1465
|
|
20230804,151800,702296955,3170,3170,3170,3170,157
|
|
20230804,151700,701799265,3170,3170,3170,3170,8
|
|
20230804,151600,701773905,3165,3165,3170,3165,1979
|
|
20230804,151500,695504560,3170,3170,3170,3170,447
|
|
20230804,151400,694087570,3165,3170,3170,3165,469
|
|
20230804,151300,692601685,3165,3165,3165,3165,17
|
|
20230804,151200,692547880,3170,3165,3170,3165,718
|
|
20230804,151100,690271870,3165,3170,3170,3165,648
|
|
20230804,151000,688218930,3170,3170,3170,3165,304
|
|
20230804,150900,687255335,3170,3165,3170,3165,18
|
|
20230804,150800,687198360,3170,3170,3170,3170,37
|
|
20230804,150700,687081070,3165,3165,3170,3165,83
|
|
20230804,150600,686818370,3165,3170,3170,3165,142
|
|
20230804,150500,686368440,3170,3170,3170,3170,80
|
|
20230804,150400,686114840,3165,3160,3165,3160,76
|
|
20230804,150300,685874345,3160,3165,3165,3160,517
|
|
20230804,150200,684238125,3165,3165,3170,3165,898
|
|
20230804,150100,681395885,3165,3170,3170,3165,61
|
|
20230804,150000,681202815,3165,3165,3165,3165,17
|
|
20230804,145900,681149010,3165,3165,3165,3165,1195
|
|
20230804,145800,677366835,3160,3160,3165,3160,133
|
|
20230804,145700,676945965,3160,3160,3160,3160,146
|
|
20230804,145600,676484605,3165,3165,3165,3165,2436
|
|
20230804,145500,668774665,3165,3165,3165,3165,47
|
|
20230804,145400,668625910,3170,3165,3170,3165,1061
|
|
20230804,145300,665262790,3165,3170,3170,3165,828
|
|
20230804,145200,662638115,3170,3170,3170,3170,317
|
|
20230804,145100,661633225,3175,3170,3175,3170,1609
|
|
20230804,145000,656529865,3170,3170,3175,3165,791
|
|
20230804,144900,654023070,3170,3165,3170,3160,1133
|
|
20230804,144800,650434850,3160,3160,3160,3160,17
|
|
20230804,144700,650381130,3165,3165,3165,3165,262
|
|
20230804,144600,649551900,3165,3160,3165,3160,47
|
|
20230804,144500,649403230,3165,3155,3165,3155,516
|
|
20230804,144400,647772020,3155,3155,3155,3155,0
|
|
20230804,144300,647772020,3155,3155,3160,3155,32
|
|
20230804,144200,647671030,3155,3155,3155,3155,47
|
|
20230804,144100,647522745,3155,3155,3155,3150,43
|
|
20230804,144000,647387165,3155,3155,3155,3155,6
|
|
20230804,143900,647368235,3150,3155,3155,3150,950
|
|
20230804,143800,644371070,3155,3155,3155,3150,490
|
|
20230804,143700,642825220,3150,3150,3150,3150,160
|
|
20230804,143600,642321220,3150,3150,3150,3150,3
|
|
20230804,143500,642311770,3155,3150,3155,3150,790
|
|
20230804,143400,639823240,3145,3145,3145,3145,18
|
|
20230804,143300,639766630,3150,3150,3150,3150,86
|
|
20230804,143200,639495730,3145,3145,3145,3145,17
|
|
20230804,143100,639442265,3150,3150,3150,3145,18
|
|
20230804,143000,639385645,3145,3145,3145,3145,17
|
|
20230804,142900,639332180,3150,3150,3150,3150,9
|
|
20230804,142800,639303830,3145,3145,3145,3145,217
|
|
20230804,142700,638621365,3135,3135,3135,3135,17
|
|
20230804,142600,638568070,3135,3135,3135,3135,0
|
|
20230804,142500,638568070,3135,3150,3150,3135,321
|
|
20230804,142400,637557175,3140,3140,3140,3140,1015
|
|
20230804,142300,634370075,3140,3140,3140,3140,17
|
|
20230804,142200,634316695,3150,3140,3150,3140,3729
|
|
20230804,142100,622576845,3140,3140,3140,3140,17
|
|
20230804,142000,622523465,3140,3140,3140,3140,589
|
|
20230804,141900,620674005,3135,3135,3135,3135,0
|
|
20230804,141800,620674005,3135,3135,3135,3135,17
|
|
20230804,141700,620620710,3135,3135,3135,3135,16
|
|
20230804,141600,620570550,3135,3135,3135,3135,17
|
|
20230804,141500,620517255,3145,3140,3145,3140,1464
|
|
20230804,141400,615914585,3130,3130,3130,3130,17
|
|
20230804,141300,615861375,3130,3130,3130,3130,18
|
|
20230804,141200,615805035,3135,3135,3135,3135,100
|
|
20230804,141100,615491535,3130,3135,3135,3130,143
|
|
20230804,141000,615043315,3130,3140,3140,3130,56
|
|
20230804,140900,614867635,3135,3135,3135,3135,30
|
|
20230804,140800,614773585,3135,3130,3135,3130,1099
|
|
20230804,140700,611328225,3125,3125,3125,3125,17
|
|
20230804,140600,611275100,3125,3125,3125,3125,192
|
|
20230804,140500,610675100,3125,3125,3125,3125,52
|
|
20230804,140400,610512600,3125,3130,3130,3125,870
|
|
20230804,140300,607793425,3130,3130,3130,3130,17
|
|
20230804,140200,607740215,3130,3130,3130,3130,17
|
|
20230804,140100,607687005,3130,3130,3130,3130,0
|
|
20230804,140000,607687005,3130,3135,3135,3130,644
|
|
20230804,135900,605668150,3135,3135,3135,3135,17
|
|
20230804,135800,605614855,3140,3135,3140,3135,18
|
|
20230804,135700,605558420,3140,3140,3140,3140,505
|
|
20230804,135600,603972720,3135,3130,3135,3130,17
|
|
20230804,135500,603919505,3130,3130,3130,3130,17
|
|
20230804,135400,603866295,3130,3130,3140,3130,4110
|
|
20230804,135300,591001895,3130,3130,3130,3130,17
|
|
20230804,135200,590948685,3130,3135,3135,3130,1077
|
|
20230804,135100,587575410,3130,3130,3130,3130,0
|
|
20230804,135000,587575410,3130,3130,3130,3130,290
|
|
20230804,134900,586667710,3130,3130,3130,3130,0
|
|
20230804,134800,586667710,3130,3130,3130,3130,0
|
|
20230804,134700,586667710,3130,3130,3130,3130,4652
|
|
20230804,134600,572106950,3130,3130,3130,3130,56
|
|
20230804,134500,571931670,3120,3125,3125,3120,324
|
|
20230804,134400,570920240,3125,3125,3125,3125,0
|
|
20230804,134300,570920240,3125,3125,3125,3125,0
|
|
20230804,134200,570920240,3125,3125,3125,3125,0
|
|
20230804,134100,570920240,3125,3125,3125,3125,0
|
|
20230804,134000,570920240,3125,3125,3125,3125,500
|
|
20230804,133900,569357740,3130,3130,3130,3130,1
|
|
20230804,133800,569354610,3130,3130,3130,3130,1
|
|
20230804,133700,569351480,3135,3135,3135,3135,1
|
|
20230804,133600,569348345,3140,3140,3140,3140,0
|
|
20230804,133500,569348345,3140,3140,3140,3140,0
|
|
20230804,133400,569348345,3140,3140,3140,3140,0
|
|
20230804,133300,569348345,3140,3140,3140,3140,0
|
|
20230804,133200,569348345,3140,3140,3140,3140,1
|
|
20230804,133100,569345205,3130,3130,3130,3130,14
|
|
20230804,133000,569301385,3130,3130,3130,3130,1
|
|
20230804,132900,569298255,3130,3140,3140,3130,105
|
|
20230804,132800,568968655,3140,3130,3140,3130,10
|
|
20230804,132700,568937345,3130,3130,3130,3130,1280
|
|
20230804,132600,564930945,3145,3145,3145,3145,1
|
|
20230804,132500,564927800,3145,3145,3145,3145,1
|
|
20230804,132400,564924655,3135,3140,3140,3135,2736
|
|
20230804,132300,556340205,3145,3145,3145,3145,22
|
|
20230804,132200,556271015,3145,3145,3145,3145,100
|
|
20230804,132100,555956515,3145,3140,3145,3140,265
|
|
20230804,132000,555124340,3140,3140,3140,3140,0
|
|
20230804,131900,555124340,3140,3140,3140,3140,69
|
|
20230804,131800,554907680,3140,3140,3140,3140,1
|
|
20230804,131700,554904540,3145,3145,3145,3145,31
|
|
20230804,131600,554807045,3145,3140,3145,3140,244
|
|
20230804,131500,554040875,3135,3135,3135,3135,0
|
|
20230804,131400,554040875,3135,3135,3135,3135,0
|
|
20230804,131300,554040875,3135,3135,3135,3135,0
|
|
20230804,131200,554040875,3135,3120,3135,3120,3015
|
|
20230804,131100,544610505,3110,3110,3110,3110,155
|
|
20230804,131000,544128455,3120,3120,3120,3120,1
|
|
20230804,130900,544125335,3110,3115,3120,3110,346
|
|
20230804,130800,543048540,3120,3100,3120,3100,1001
|
|
20230804,130700,539945420,3115,3115,3115,3115,500
|
|
20230804,130600,538387920,3115,3105,3115,3100,2680
|
|
20230804,130500,530076825,3100,3135,3135,3100,10222
|
|
20230804,130400,498271205,3130,3130,3130,3130,1
|
|
20230804,130300,498268075,3130,3130,3130,3130,99
|
|
20230804,130200,497958205,3130,3130,3130,3130,0
|
|
20230804,130100,497958205,3130,3130,3130,3130,0
|
|
20230804,130000,497958205,3130,3130,3130,3130,10
|
|
20230804,125900,497926905,3130,3130,3130,3130,17
|
|
20230804,125800,497873695,3130,3130,3130,3125,255
|
|
20230804,125700,497076695,3130,3130,3130,3130,3
|
|
20230804,125600,497067305,3125,3125,3125,3125,0
|
|
20230804,125500,497067305,3125,3125,3125,3125,1
|
|
20230804,125400,497064180,3125,3125,3125,3125,47
|
|
20230804,125300,496917305,3125,3125,3125,3125,2
|
|
20230804,125200,496911055,3130,3130,3130,3125,1256
|
|
20230804,125100,492986045,3130,3125,3130,3125,173
|
|
20230804,125000,492445415,3125,3120,3125,3120,586
|
|
20230804,124900,490614670,3120,3120,3120,3120,0
|
|
20230804,124800,490614670,3120,3120,3120,3120,5
|
|
20230804,124700,490599070,3120,3120,3120,3120,40
|
|
20230804,124600,490474270,3120,3120,3120,3120,460
|
|
20230804,124500,489039070,3120,3115,3120,3115,200
|
|
20230804,124400,488415820,3120,3120,3120,3120,0
|
|
20230804,124300,488415820,3120,3120,3120,3120,50
|
|
20230804,124200,488259820,3120,3100,3120,3100,50
|
|
20230804,124100,488104620,3100,3100,3100,3100,173
|
|
20230804,124000,487568320,3125,3125,3125,3125,0
|
|
20230804,123900,487568320,3125,3125,3125,3125,1
|
|
20230804,123800,487565195,3100,3115,3115,3100,17500
|
|
20230804,123700,433237570,3135,3135,3135,3135,0
|
|
20230804,123600,433237570,3135,3135,3135,3135,0
|
|
20230804,123500,433237570,3135,3125,3135,3125,2
|
|
20230804,123400,433231310,3125,3110,3125,3110,198
|
|
20230804,123300,432615515,3135,3135,3135,3135,0
|
|
20230804,123200,432615515,3135,3135,3135,3135,0
|
|
20230804,123100,432615515,3135,3135,3135,3135,0
|
|
20230804,123000,432615515,3135,3135,3135,3135,1
|
|
20230804,122900,432612380,3110,3110,3110,3110,1
|
|
20230804,122800,432609270,3110,3110,3110,3110,222
|
|
20230804,122700,431918850,3135,3135,3135,3135,1
|
|
20230804,122600,431915715,3135,3115,3135,3115,179
|
|
20230804,122500,431358110,3115,3130,3135,3115,7589
|
|
20230804,122400,407685580,3125,3125,3125,3125,353
|
|
20230804,122300,406582455,3125,3125,3125,3125,0
|
|
20230804,122200,406582455,3125,3125,3125,3125,234
|
|
20230804,122100,405851205,3125,3125,3125,3125,25
|
|
20230804,122000,405773080,3125,3125,3125,3125,188
|
|
20230804,121900,405185580,3125,3125,3125,3125,0
|
|
20230804,121800,405185580,3125,3130,3130,3125,3974
|
|
20230804,121700,392766740,3130,3130,3130,3130,134
|
|
20230804,121600,392347320,3130,3130,3130,3130,189
|
|
20230804,121500,391755750,3135,3135,3135,3135,0
|
|
20230804,121400,391755750,3135,3135,3135,3135,0
|
|
20230804,121300,391755750,3135,3135,3135,3135,0
|
|
20230804,121200,391755750,3135,3135,3135,3135,1545
|
|
20230804,121100,386912175,3135,3135,3135,3135,1
|
|
20230804,121000,386909040,3135,3135,3135,3135,0
|
|
20230804,120900,386909040,3135,3135,3135,3135,0
|
|
20230804,120800,386909040,3135,3135,3135,3135,0
|
|
20230804,120700,386909040,3135,3135,3135,3135,0
|
|
20230804,120600,386909040,3135,3135,3135,3135,1
|
|
20230804,120500,386905905,3135,3135,3135,3135,951
|
|
20230804,120400,383924520,3135,3135,3135,3135,0
|
|
20230804,120300,383924520,3135,3135,3135,3135,1
|
|
20230804,120200,383921385,3130,3130,3130,3130,0
|
|
20230804,120100,383921385,3130,3130,3130,3130,0
|
|
20230804,120000,383921385,3130,3130,3130,3130,0
|
|
20230804,115900,383921385,3130,3130,3130,3130,0
|
|
20230804,115800,383921385,3130,3130,3130,3130,0
|
|
20230804,115700,383921385,3130,3130,3130,3130,0
|
|
20230804,115600,383921385,3130,3130,3130,3130,0
|
|
20230804,115500,383921385,3130,3130,3130,3130,0
|
|
20230804,115400,383921385,3130,3130,3130,3130,0
|
|
20230804,115300,383921385,3130,3130,3130,3130,0
|
|
20230804,115200,383921385,3130,3130,3130,3130,0
|
|
20230804,115100,383921385,3130,3130,3130,3130,75
|
|
20230804,115000,383686635,3130,3130,3130,3130,0
|
|
20230804,114900,383686635,3130,3130,3130,3130,0
|
|
20230804,114800,383686635,3130,3130,3130,3130,0
|
|
20230804,114700,383686635,3130,3130,3130,3130,0
|
|
20230804,114600,383686635,3130,3130,3130,3130,0
|
|
20230804,114500,383686635,3130,3130,3130,3130,0
|
|
20230804,114400,383686635,3130,3130,3130,3130,4
|
|
20230804,114300,383674115,3130,3130,3130,3130,31
|
|
20230804,114200,383577085,3140,3135,3140,3135,229
|
|
20230804,114100,382859120,3130,3130,3130,3130,0
|
|
20230804,114000,382859120,3130,3130,3130,3130,0
|
|
20230804,113900,382859120,3130,3130,3130,3130,200
|
|
20230804,113800,382233120,3130,3130,3130,3130,0
|
|
20230804,113700,382233120,3130,3130,3130,3130,1001
|
|
20230804,113600,379099990,3135,3135,3135,3135,0
|
|
20230804,113500,379099990,3135,3130,3135,3130,21
|
|
20230804,113400,379034165,3130,3135,3135,3130,2149
|
|
20230804,113300,372303670,3140,3140,3140,3140,0
|
|
20230804,113200,372303670,3140,3140,3140,3140,5
|
|
20230804,113100,372287970,3140,3140,3140,3140,7
|
|
20230804,113000,372265990,3140,3140,3140,3140,0
|
|
20230804,112900,372265990,3140,3140,3140,3140,270
|
|
20230804,112800,371418190,3140,3140,3140,3140,6
|
|
20230804,112700,371399350,3145,3150,3150,3145,137
|
|
20230804,112600,370968430,3150,3150,3150,3150,0
|
|
20230804,112500,370968430,3150,3150,3150,3150,0
|
|
20230804,112400,370968430,3150,3150,3150,3150,0
|
|
20230804,112300,370968430,3150,3150,3150,3150,53
|
|
20230804,112200,370801480,3155,3155,3155,3155,0
|
|
20230804,112100,370801480,3155,3155,3155,3155,150
|
|
20230804,112000,370328230,3155,3155,3155,3155,0
|
|
20230804,111900,370328230,3155,3155,3155,3155,0
|
|
20230804,111800,370328230,3155,3155,3155,3155,10
|
|
20230804,111700,370296680,3160,3160,3160,3160,0
|
|
20230804,111600,370296680,3160,3160,3160,3160,0
|
|
20230804,111500,370296680,3160,3160,3160,3160,0
|
|
20230804,111400,370296680,3160,3160,3160,3160,15
|
|
20230804,111300,370249280,3160,3160,3160,3160,0
|
|
20230804,111200,370249280,3160,3160,3160,3160,2
|
|
20230804,111100,370242960,3160,3160,3160,3160,1
|
|
20230804,111000,370239800,3160,3160,3160,3160,50
|
|
20230804,110900,370081800,3160,3155,3160,3150,52
|
|
20230804,110800,369917935,3165,3165,3165,3165,0
|
|
20230804,110700,369917935,3165,3165,3165,3165,0
|
|
20230804,110600,369917935,3165,3165,3165,3165,0
|
|
20230804,110500,369917935,3165,3165,3165,3165,0
|
|
20230804,110400,369917935,3165,3160,3165,3160,251
|
|
20230804,110300,369124770,3160,3160,3160,3160,750
|
|
20230804,110200,366754770,3165,3165,3165,3165,76
|
|
20230804,110100,366514230,3155,3155,3155,3155,0
|
|
20230804,110000,366514230,3155,3155,3155,3155,1
|
|
20230804,105900,366511075,3155,3155,3155,3155,6
|
|
20230804,105800,366492145,3165,3165,3165,3165,1
|
|
20230804,105700,366488980,3150,3160,3165,3150,4267
|
|
20230804,105600,353032545,3175,3165,3175,3165,1511
|
|
20230804,105500,348250220,3175,3165,3175,3165,137
|
|
20230804,105400,347816605,3175,3175,3175,3175,394
|
|
20230804,105300,346565655,3170,3170,3170,3170,0
|
|
20230804,105200,346565655,3170,3175,3175,3170,1312
|
|
20230804,105100,342405570,3180,3175,3180,3175,307
|
|
20230804,105000,341429345,3175,3175,3175,3175,1967
|
|
20230804,104900,335184120,3180,3185,3185,3180,353
|
|
20230804,104800,334060080,3190,3190,3190,3190,0
|
|
20230804,104700,334060080,3190,3185,3190,3175,738
|
|
20230804,104600,331709640,3185,3175,3185,3175,6279
|
|
20230804,104500,311747405,3175,3160,3175,3160,4765
|
|
20230804,104400,296635855,3145,3145,3145,3145,0
|
|
20230804,104300,296635855,3145,3145,3145,3145,0
|
|
20230804,104200,296635855,3145,3145,3145,3145,0
|
|
20230804,104100,296635855,3145,3160,3160,3145,159
|
|
20230804,104000,296134225,3165,3165,3165,3165,0
|
|
20230804,103900,296134225,3165,3165,3165,3165,0
|
|
20230804,103800,296134225,3165,3165,3165,3165,663
|
|
20230804,103700,294035830,3165,3165,3165,3165,501
|
|
20230804,103600,292450165,3160,3160,3160,3160,1523
|
|
20230804,103500,287637485,3160,3160,3160,3160,0
|
|
20230804,103400,287637485,3160,3160,3160,3160,1
|
|
20230804,103300,287634325,3150,3150,3150,3150,280
|
|
20230804,103200,286752325,3145,3145,3145,3145,0
|
|
20230804,103100,286752325,3145,3145,3145,3145,0
|
|
20230804,103000,286752325,3145,3145,3145,3145,0
|
|
20230804,102900,286752325,3145,3145,3145,3145,0
|
|
20230804,102800,286752325,3145,3145,3145,3145,463
|
|
20230804,102700,285296190,3145,3145,3165,3145,53
|
|
20230804,102600,285129485,3150,3150,3150,3150,600
|
|
20230804,102500,283239485,3145,3155,3155,3145,505
|
|
20230804,102400,281648825,3160,3165,3165,3160,12
|
|
20230804,102300,281610855,3160,3155,3160,3155,6
|
|
20230804,102200,281591910,3150,3150,3150,3150,608
|
|
20230804,102100,279676710,3140,3140,3140,3140,0
|
|
20230804,102000,279676710,3140,3140,3140,3140,0
|
|
20230804,101900,279676710,3140,3140,3140,3140,497
|
|
20230804,101800,278116130,3135,3145,3145,3135,1352
|
|
20230804,101700,273864995,3155,3155,3155,3150,982
|
|
20230804,101600,270771685,3150,3150,3150,3150,207
|
|
20230804,101500,270119635,3155,3155,3155,3155,0
|
|
20230804,101400,270119635,3155,3155,3155,3155,0
|
|
20230804,101300,270119635,3155,3155,3155,3155,0
|
|
20230804,101200,270119635,3155,3155,3155,3155,0
|
|
20230804,101100,270119635,3155,3155,3155,3155,1
|
|
20230804,101000,270116480,3150,3150,3150,3150,158
|
|
20230804,100900,269618780,3150,3150,3150,3150,3922
|
|
20230804,100800,257264480,3150,3150,3150,3150,10
|
|
20230804,100700,257232980,3150,3150,3150,3150,41
|
|
20230804,100600,257103830,3145,3145,3145,3145,245
|
|
20230804,100500,256333305,3145,3145,3145,3145,280
|
|
20230804,100400,255452705,3145,3145,3145,3145,0
|
|
20230804,100300,255452705,3145,3145,3145,3145,0
|
|
20230804,100200,255452705,3145,3145,3145,3145,3197
|
|
20230804,100100,245398140,3140,3140,3140,3140,0
|
|
20230804,100000,245398140,3140,3140,3140,3140,0
|
|
20230804,095900,245398140,3140,3140,3140,3140,718
|
|
20230804,095800,243143620,3140,3130,3140,3115,6342
|
|
20230804,095700,223355795,3130,3130,3130,3130,173
|
|
20230804,095600,222814305,3125,3125,3125,3125,20
|
|
20230804,095500,222751805,3125,3125,3125,3125,0
|
|
20230804,095400,222751805,3125,3120,3125,3120,122
|
|
20230804,095300,222370770,3125,3125,3125,3125,0
|
|
20230804,095200,222370770,3125,3120,3135,3115,3868
|
|
20230804,095100,210311705,3130,3165,3170,3115,16292
|
|
20230804,095000,159403945,3140,3150,3170,3135,2897
|
|
20230804,094900,150268135,3135,3175,3175,3135,13109
|
|
20230804,094800,109052430,3175,3155,3180,3155,1279
|
|
20230804,094700,104994235,3160,3150,3210,3150,1857
|
|
20230804,094600,99091605,3145,3145,3145,3145,0
|
|
20230804,094500,99091605,3145,3145,3145,3145,43
|
|
20230804,094400,98956370,3155,3155,3155,3155,585
|
|
20230804,094300,97110695,3165,3165,3165,3165,1
|
|
20230804,094200,97107530,3155,3155,3155,3155,0
|
|
20230804,094100,97107530,3155,3155,3155,3155,0
|
|
20230804,094000,97107530,3155,3155,3155,3155,50
|
|
20230804,093900,96949780,3170,3170,3170,3155,1076
|
|
20230804,093800,93554535,3170,3170,3170,3170,1
|
|
20230804,093700,93551365,3145,3155,3160,3145,586
|
|
20230804,093600,91707565,3155,3155,3155,3155,3
|
|
20230804,093500,91698100,3155,3155,3155,3155,1
|
|
20230804,093400,91694945,3155,3150,3155,3145,745
|
|
20230804,093300,89349385,3160,3160,3160,3160,10
|
|
20230804,093200,89317785,3150,3150,3150,3150,500
|
|
20230804,093100,87742785,3160,3160,3160,3160,0
|
|
20230804,093000,87742785,3160,3160,3160,3155,808
|
|
20230804,092900,85193505,3160,3160,3160,3160,0
|
|
20230804,092800,85193505,3160,3160,3165,3160,719
|
|
20230804,092700,82920750,3160,3160,3160,3160,1100
|
|
20230804,092600,79444750,3160,3165,3165,3160,13
|
|
20230804,092500,79403630,3165,3170,3170,3165,3591
|
|
20230804,092400,68020170,3165,3170,3170,3165,306
|
|
20230804,092300,67050935,3165,3165,3165,3165,600
|
|
20230804,092200,65151935,3170,3170,3170,3170,0
|
|
20230804,092100,65151935,3170,3165,3170,3165,251
|
|
20230804,092000,64357515,3160,3165,3170,3160,2234
|
|
20230804,091900,57296245,3160,3160,3160,3160,501
|
|
20230804,091800,55713085,3170,3170,3170,3170,0
|
|
20230804,091700,55713085,3170,3165,3170,3165,65
|
|
20230804,091600,55507330,3160,3155,3160,3155,60
|
|
20230804,091500,55317755,3160,3160,3160,3160,1
|
|
20230804,091400,55314595,3150,3175,3175,3150,156
|
|
20230804,091300,54819320,3170,3165,3170,3165,33
|
|
20230804,091200,54714790,3150,3160,3165,3150,1863
|
|
20230804,091100,48843235,3160,3160,3165,3160,3369
|
|
20230804,091000,38185400,3160,3145,3160,3145,1000
|
|
20230804,090900,35033970,3145,3145,3145,3145,100
|
|
20230804,090800,34719470,3145,3150,3150,3145,579
|
|
20230804,090700,32895650,3150,3155,3155,3150,103
|
|
20230804,090600,32571185,3150,3150,3150,3150,41
|
|
20230804,090500,32442035,3145,3140,3145,3140,5
|
|
20230804,090400,32426320,3145,3135,3145,3120,2047
|
|
20230804,090300,26023745,3140,3140,3140,3140,55
|
|
20230804,090200,25851045,3140,3130,3140,3130,223
|
|
20230804,090100,25151795,3120,3150,3150,3120,5169
|
|
20230804,090000,8947575,3150,3145,3150,3145,2845
|