583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,184000,3444520950,4265,4265,4265,4265,5408
|
|
20230801,183900,3444520950,4265,4265,4265,4265,0
|
|
20230801,183800,3444520950,4265,4265,4265,4265,0
|
|
20230801,183700,3444520950,4265,4265,4265,4265,0
|
|
20230801,183600,3444520950,4265,4265,4265,4265,0
|
|
20230801,183500,3444520950,4265,4265,4265,4265,0
|
|
20230801,183400,3444520950,4265,4265,4265,4265,0
|
|
20230801,183300,3444520950,4265,4265,4265,4265,0
|
|
20230801,183200,3444520950,4265,4265,4265,4265,0
|
|
20230801,183100,3444520950,4265,4265,4265,4265,0
|
|
20230801,183000,3444520950,4265,4265,4265,4265,0
|
|
20230801,182900,3444520950,4265,4265,4265,4265,0
|
|
20230801,182800,3444520950,4265,4265,4265,4265,0
|
|
20230801,182700,3444520950,4265,4265,4265,4265,0
|
|
20230801,182600,3444520950,4265,4265,4265,4265,0
|
|
20230801,182500,3444520950,4265,4265,4265,4265,0
|
|
20230801,182400,3444520950,4265,4265,4265,4265,0
|
|
20230801,182300,3444520950,4265,4265,4265,4265,0
|
|
20230801,182200,3444520950,4265,4265,4265,4265,0
|
|
20230801,182100,3444520950,4265,4265,4265,4265,0
|
|
20230801,182000,3444520950,4265,4265,4265,4265,0
|
|
20230801,181900,3444520950,4265,4265,4265,4265,0
|
|
20230801,181800,3444520950,4265,4265,4265,4265,0
|
|
20230801,181700,3444520950,4265,4265,4265,4265,0
|
|
20230801,181600,3444520950,4265,4265,4265,4265,0
|
|
20230801,181500,3444520950,4265,4265,4265,4265,0
|
|
20230801,181400,3444520950,4265,4265,4265,4265,0
|
|
20230801,181300,3444520950,4265,4265,4265,4265,0
|
|
20230801,181200,3444520950,4265,4265,4265,4265,0
|
|
20230801,181100,3444520950,4265,4265,4265,4265,0
|
|
20230801,181000,3444520950,4265,4265,4265,4265,5408
|
|
20230801,180900,3444520950,4265,4265,4265,4265,0
|
|
20230801,180800,3444520950,4265,4265,4265,4265,0
|
|
20230801,180700,3444520950,4265,4265,4265,4265,0
|
|
20230801,180600,3444520950,4265,4265,4265,4265,0
|
|
20230801,180500,3444520950,4265,4265,4265,4265,0
|
|
20230801,180400,3444520950,4265,4265,4265,4265,0
|
|
20230801,180300,3444520950,4265,4265,4265,4265,0
|
|
20230801,180200,3444520950,4265,4265,4265,4265,0
|
|
20230801,180100,3444520950,4265,4265,4265,4265,0
|
|
20230801,180000,3444520950,4265,4265,4265,4265,0
|
|
20230801,175900,3444520950,4265,4265,4265,4265,0
|
|
20230801,175800,3444520950,4265,4265,4265,4265,0
|
|
20230801,175700,3444520950,4265,4265,4265,4265,0
|
|
20230801,175600,3444520950,4265,4265,4265,4265,0
|
|
20230801,175500,3444520950,4265,4265,4265,4265,0
|
|
20230801,175400,3444520950,4265,4265,4265,4265,0
|
|
20230801,175300,3444520950,4265,4265,4265,4265,0
|
|
20230801,175200,3444520950,4265,4265,4265,4265,0
|
|
20230801,175100,3444520950,4265,4265,4265,4265,0
|
|
20230801,175000,3444520950,4265,4265,4265,4265,0
|
|
20230801,174900,3444520950,4265,4265,4265,4265,0
|
|
20230801,174800,3444520950,4265,4265,4265,4265,0
|
|
20230801,174700,3444520950,4265,4265,4265,4265,0
|
|
20230801,174600,3444520950,4265,4265,4265,4265,0
|
|
20230801,174500,3444520950,4265,4265,4265,4265,0
|
|
20230801,174400,3444520950,4265,4265,4265,4265,0
|
|
20230801,174300,3444520950,4265,4265,4265,4265,0
|
|
20230801,174200,3444520950,4265,4265,4265,4265,0
|
|
20230801,174100,3444520950,4265,4265,4265,4265,0
|
|
20230801,174000,3444520950,4265,4265,4265,4265,5408
|
|
20230801,173900,3444520950,4265,4265,4265,4265,0
|
|
20230801,173800,3444520950,4265,4265,4265,4265,0
|
|
20230801,173700,3444520950,4265,4265,4265,4265,0
|
|
20230801,173600,3444520950,4265,4265,4265,4265,0
|
|
20230801,173500,3444520950,4265,4265,4265,4265,0
|
|
20230801,173400,3444520950,4265,4265,4265,4265,0
|
|
20230801,173300,3444520950,4265,4265,4265,4265,0
|
|
20230801,173200,3444520950,4265,4265,4265,4265,0
|
|
20230801,173100,3444520950,4265,4265,4265,4265,0
|
|
20230801,173000,3444520950,4265,4265,4265,4265,0
|
|
20230801,172900,3444520950,4265,4265,4265,4265,0
|
|
20230801,172800,3444520950,4265,4265,4265,4265,0
|
|
20230801,172700,3444520950,4265,4265,4265,4265,0
|
|
20230801,172600,3444520950,4265,4265,4265,4265,0
|
|
20230801,172500,3444520950,4265,4265,4265,4265,0
|
|
20230801,172400,3444520950,4265,4265,4265,4265,0
|
|
20230801,172300,3444520950,4265,4265,4265,4265,0
|
|
20230801,172200,3444520950,4265,4265,4265,4265,0
|
|
20230801,172100,3444520950,4265,4265,4265,4265,0
|
|
20230801,172000,3444520950,4265,4265,4265,4265,0
|
|
20230801,171900,3444520950,4265,4265,4265,4265,0
|
|
20230801,171800,3444520950,4265,4265,4265,4265,0
|
|
20230801,171700,3444520950,4265,4265,4265,4265,0
|
|
20230801,171600,3444520950,4265,4265,4265,4265,0
|
|
20230801,171500,3444520950,4265,4265,4265,4265,0
|
|
20230801,171400,3444520950,4265,4265,4265,4265,0
|
|
20230801,171300,3444520950,4265,4265,4265,4265,0
|
|
20230801,171200,3444520950,4265,4265,4265,4265,0
|
|
20230801,171100,3444520950,4265,4265,4265,4265,0
|
|
20230801,171000,3444520950,4265,4265,4265,4265,5408
|
|
20230801,170900,3444520950,4265,4265,4265,4265,0
|
|
20230801,170800,3444520950,4265,4265,4265,4265,0
|
|
20230801,170700,3444520950,4265,4265,4265,4265,0
|
|
20230801,170600,3444520950,4265,4265,4265,4265,0
|
|
20230801,170500,3444520950,4265,4265,4265,4265,0
|
|
20230801,170400,3444520950,4265,4265,4265,4265,0
|
|
20230801,170300,3444520950,4265,4265,4265,4265,0
|
|
20230801,170200,3444520950,4265,4265,4265,4265,0
|
|
20230801,170100,3444520950,4265,4265,4265,4265,0
|
|
20230801,170000,3444520950,4265,4265,4265,4265,0
|
|
20230801,165900,3444520950,4265,4265,4265,4265,0
|
|
20230801,165800,3444520950,4265,4265,4265,4265,0
|
|
20230801,165700,3444520950,4265,4265,4265,4265,0
|
|
20230801,165600,3444520950,4265,4265,4265,4265,0
|
|
20230801,165500,3444520950,4265,4265,4265,4265,0
|
|
20230801,165400,3444520950,4265,4265,4265,4265,0
|
|
20230801,165300,3444520950,4265,4265,4265,4265,0
|
|
20230801,165200,3444520950,4265,4265,4265,4265,0
|
|
20230801,165100,3444520950,4265,4265,4265,4265,0
|
|
20230801,165000,3444520950,4265,4265,4265,4265,0
|
|
20230801,164900,3444520950,4265,4265,4265,4265,0
|
|
20230801,164800,3444520950,4265,4265,4265,4265,0
|
|
20230801,164700,3444520950,4265,4265,4265,4265,0
|
|
20230801,164600,3444520950,4265,4265,4265,4265,0
|
|
20230801,164500,3444520950,4265,4265,4265,4265,0
|
|
20230801,164400,3444520950,4265,4265,4265,4265,0
|
|
20230801,164300,3444520950,4265,4265,4265,4265,0
|
|
20230801,164200,3444520950,4265,4265,4265,4265,0
|
|
20230801,164100,3444520950,4265,4265,4265,4265,0
|
|
20230801,164000,3444520950,4265,4265,4265,4265,5408
|
|
20230801,163900,3444520950,4265,4265,4265,4265,0
|
|
20230801,163800,3444520950,4265,4265,4265,4265,0
|
|
20230801,163700,3444520950,4265,4265,4265,4265,0
|
|
20230801,163600,3444520950,4265,4265,4265,4265,0
|
|
20230801,163500,3444520950,4265,4265,4265,4265,0
|
|
20230801,163400,3444520950,4265,4265,4265,4265,0
|
|
20230801,163300,3444520950,4265,4265,4265,4265,0
|
|
20230801,163200,3444520950,4265,4265,4265,4265,0
|
|
20230801,163100,3444520950,4265,4265,4265,4265,0
|
|
20230801,163000,3444520950,4265,4265,4265,4265,0
|
|
20230801,162900,3444520950,4265,4265,4265,4265,0
|
|
20230801,162800,3444520950,4265,4265,4265,4265,0
|
|
20230801,162700,3444520950,4265,4265,4265,4265,0
|
|
20230801,162600,3444520950,4265,4265,4265,4265,0
|
|
20230801,162500,3444520950,4265,4265,4265,4265,0
|
|
20230801,162400,3444520950,4265,4265,4265,4265,0
|
|
20230801,162300,3444520950,4265,4265,4265,4265,0
|
|
20230801,162200,3444520950,4265,4265,4265,4265,0
|
|
20230801,162100,3444520950,4265,4265,4265,4265,0
|
|
20230801,162000,3444520950,4265,4265,4265,4265,0
|
|
20230801,161900,3444520950,4265,4265,4265,4265,0
|
|
20230801,161800,3444520950,4265,4265,4265,4265,0
|
|
20230801,161700,3444520950,4265,4265,4265,4265,0
|
|
20230801,161600,3444520950,4265,4265,4265,4265,0
|
|
20230801,161500,3444520950,4265,4265,4265,4265,0
|
|
20230801,161400,3444520950,4265,4265,4265,4265,0
|
|
20230801,161300,3444520950,4265,4265,4265,4265,0
|
|
20230801,161200,3444520950,4265,4265,4265,4265,0
|
|
20230801,161100,3444520950,4265,4265,4265,4265,0
|
|
20230801,161000,3444520950,4265,4265,4265,4265,5408
|
|
20230801,160900,3444520950,4265,4265,4265,4265,0
|
|
20230801,160800,3444520950,4265,4265,4265,4265,0
|
|
20230801,160700,3444520950,4265,4265,4265,4265,0
|
|
20230801,160600,3444520950,4265,4265,4265,4265,0
|
|
20230801,160500,3444520950,4265,4265,4265,4265,0
|
|
20230801,160400,3444520950,4265,4265,4265,4265,0
|
|
20230801,160300,3444520950,4265,4265,4265,4265,0
|
|
20230801,160200,3444520950,4265,4265,4265,4265,0
|
|
20230801,160100,3444520950,4265,4265,4265,4265,0
|
|
20230801,160000,3444520950,4265,4265,4265,4265,0
|
|
20230801,155900,3444520950,4265,4265,4265,4265,0
|
|
20230801,155800,3444520950,4265,4265,4265,4265,0
|
|
20230801,155700,3444520950,4265,4265,4265,4265,0
|
|
20230801,155600,3444520950,4265,4265,4265,4265,0
|
|
20230801,155500,3444520950,4265,4265,4265,4265,0
|
|
20230801,155400,3444520950,4265,4265,4265,4265,0
|
|
20230801,155300,3444520950,4265,4265,4265,4265,0
|
|
20230801,155200,3444520950,4265,4265,4265,4265,0
|
|
20230801,155100,3444520950,4265,4265,4265,4265,0
|
|
20230801,155000,3444520950,4265,4265,4265,4265,0
|
|
20230801,154900,3444520950,4265,4265,4265,4265,0
|
|
20230801,154800,3444520950,4265,4265,4265,4265,0
|
|
20230801,154700,3444520950,4265,4265,4265,4265,0
|
|
20230801,154600,3444520950,4265,4265,4265,4265,0
|
|
20230801,154500,3444520950,4265,4265,4265,4265,0
|
|
20230801,154400,3444520950,4265,4265,4265,4265,0
|
|
20230801,154300,3444520950,4265,4265,4265,4265,0
|
|
20230801,154200,3444520950,4265,4265,4265,4265,0
|
|
20230801,154100,3444520950,4265,4265,4265,4265,0
|
|
20230801,154000,3444520950,4265,4265,4265,4265,5408
|
|
20230801,153900,3444520950,4265,4265,4265,4265,0
|
|
20230801,153800,3444520950,4265,4265,4265,4265,0
|
|
20230801,153700,3444520950,4265,4265,4265,4265,0
|
|
20230801,153600,3444520950,4265,4265,4265,4265,0
|
|
20230801,153500,3444520950,4265,4265,4265,4265,0
|
|
20230801,153400,3444520950,4265,4265,4265,4265,0
|
|
20230801,153300,3444520950,4265,4265,4265,4265,0
|
|
20230801,153200,3444520950,4265,4265,4265,4265,0
|
|
20230801,153100,3444520950,4265,4265,4265,4265,0
|
|
20230801,153000,3444520950,4265,4265,4265,4265,5408
|
|
20230801,152900,3421455830,4265,4265,4265,4265,0
|
|
20230801,152800,3421455830,4265,4265,4265,4265,0
|
|
20230801,152700,3421455830,4265,4265,4265,4265,0
|
|
20230801,152600,3421455830,4265,4265,4265,4265,0
|
|
20230801,152500,3421455830,4265,4265,4265,4265,0
|
|
20230801,152400,3421455830,4265,4265,4265,4265,0
|
|
20230801,152300,3421455830,4265,4265,4265,4265,0
|
|
20230801,152200,3421455830,4265,4265,4265,4265,0
|
|
20230801,152100,3421455830,4265,4265,4265,4265,0
|
|
20230801,152000,3421455830,4265,4265,4265,4265,0
|
|
20230801,151900,3421455830,4265,4275,4275,4265,663
|
|
20230801,151800,3418625715,4280,4270,4280,4270,2
|
|
20230801,151700,3418617165,4270,4270,4270,4270,624
|
|
20230801,151600,3415952685,4270,4270,4275,4260,582
|
|
20230801,151500,3413469970,4270,4275,4275,4270,50
|
|
20230801,151400,3413256465,4270,4280,4280,4270,1111
|
|
20230801,151300,3408501890,4290,4275,4290,4270,348
|
|
20230801,151200,3407011090,4290,4290,4290,4290,2
|
|
20230801,151100,3407002510,4270,4285,4295,4265,272
|
|
20230801,151000,3405837545,4295,4285,4295,4285,1308
|
|
20230801,150900,3400226765,4285,4285,4290,4265,419
|
|
20230801,150800,3398429865,4255,4290,4290,4255,5855
|
|
20230801,150700,3373313480,4290,4295,4295,4290,3136
|
|
20230801,150600,3359858850,4295,4290,4295,4290,4428
|
|
20230801,150500,3340846265,4295,4255,4295,4255,13666
|
|
20230801,150400,3282382495,4260,4250,4260,4240,4780
|
|
20230801,150300,3262050665,4250,4240,4255,4230,3904
|
|
20230801,150200,3245472840,4240,4225,4240,4225,1478
|
|
20230801,150100,3239210260,4225,4215,4225,4200,1009
|
|
20230801,150000,3234948220,4200,4210,4220,4195,8847
|
|
20230801,145900,3197777245,4210,4245,4245,4210,1969
|
|
20230801,145800,3189469525,4235,4235,4235,4235,0
|
|
20230801,145700,3189469525,4235,4235,4235,4230,909
|
|
20230801,145600,3185620060,4235,4245,4245,4205,7488
|
|
20230801,145500,3154067595,4245,4245,4245,4245,0
|
|
20230801,145400,3154067595,4245,4225,4245,4220,348
|
|
20230801,145300,3152597710,4225,4225,4225,4225,120
|
|
20230801,145200,3152090710,4225,4230,4230,4220,8514
|
|
20230801,145100,3116145005,4230,4235,4235,4230,2473
|
|
20230801,145000,3105676190,4235,4235,4235,4235,200
|
|
20230801,144900,3104829190,4235,4235,4235,4235,0
|
|
20230801,144800,3104829190,4235,4235,4235,4235,1
|
|
20230801,144700,3104824955,4235,4235,4250,4235,85
|
|
20230801,144600,3104464965,4230,4245,4245,4230,99
|
|
20230801,144500,3104045610,4245,4235,4245,4230,1148
|
|
20230801,144400,3099189455,4250,4250,4250,4250,106
|
|
20230801,144300,3098738955,4265,4265,4265,4265,0
|
|
20230801,144200,3098738955,4265,4265,4265,4260,324
|
|
20230801,144100,3097357100,4265,4265,4265,4265,818
|
|
20230801,144000,3093868330,4265,4265,4265,4265,58
|
|
20230801,143900,3093620960,4265,4265,4265,4265,83
|
|
20230801,143800,3093266965,4265,4265,4265,4265,176
|
|
20230801,143700,3092516325,4265,4260,4265,4260,223
|
|
20230801,143600,3091566340,4260,4230,4260,4225,1316
|
|
20230801,143500,3085985580,4225,4245,4245,4220,1501
|
|
20230801,143400,3079634875,4245,4245,4245,4245,128
|
|
20230801,143300,3079091515,4255,4240,4255,4240,512
|
|
20230801,143200,3076920495,4240,4240,4255,4225,1695
|
|
20230801,143100,3069737305,4240,4240,4240,4235,1080
|
|
20230801,143000,3065161700,4240,4240,4240,4225,1252
|
|
20230801,142900,3059854405,4240,4235,4245,4235,1366
|
|
20230801,142800,3054062790,4230,4245,4245,4230,589
|
|
20230801,142700,3051570620,4235,4260,4260,4230,612
|
|
20230801,142600,3048978530,4260,4255,4260,4235,955
|
|
20230801,142500,3044915950,4260,4260,4260,4260,1
|
|
20230801,142400,3044911690,4240,4250,4260,4240,1993
|
|
20230801,142300,3036459995,4255,4260,4260,4255,24
|
|
20230801,142200,3036357760,4265,4265,4265,4240,3217
|
|
20230801,142100,3022687200,4265,4265,4265,4265,1
|
|
20230801,142000,3022682935,4255,4265,4265,4255,145
|
|
20230801,141900,3022065430,4260,4250,4260,4240,1252
|
|
20230801,141800,3016745270,4240,4240,4240,4240,312
|
|
20230801,141700,3015422390,4240,4250,4250,4240,202
|
|
20230801,141600,3014565390,4250,4245,4250,4245,255
|
|
20230801,141500,3013482905,4245,4250,4250,4245,360
|
|
20230801,141400,3011954390,4250,4260,4260,4250,4
|
|
20230801,141300,3011937370,4260,4260,4260,4260,2
|
|
20230801,141200,3011928850,4250,4250,4250,4230,1666
|
|
20230801,141100,3004869240,4250,4250,4250,4250,1
|
|
20230801,141000,3004864990,4250,4235,4260,4235,247
|
|
20230801,140900,3003818650,4235,4235,4235,4235,141
|
|
20230801,140800,3003221515,4260,4250,4260,4225,869
|
|
20230801,140700,2999543390,4250,4255,4255,4250,1132
|
|
20230801,140600,2994732060,4255,4255,4255,4250,2077
|
|
20230801,140500,2985898660,4255,4245,4255,4230,1681
|
|
20230801,140400,2978776075,4255,4255,4255,4250,1999
|
|
20230801,140300,2970279860,4255,4270,4270,4255,135
|
|
20230801,140200,2969703515,4270,4270,4280,4270,452
|
|
20230801,140100,2967771170,4245,4250,4250,4245,608
|
|
20230801,140000,2965187205,4250,4250,4250,4250,403
|
|
20230801,135900,2963474455,4250,4260,4260,4250,1869
|
|
20230801,135800,2955529695,4260,4265,4265,4260,99
|
|
20230801,135700,2955107705,4265,4265,4265,4245,7096
|
|
20230801,135600,2924930255,4265,4265,4265,4265,183
|
|
20230801,135500,2924149760,4265,4275,4275,4265,4687
|
|
20230801,135400,2904159140,4295,4270,4305,4270,465
|
|
20230801,135300,2902162085,4290,4290,4290,4290,34
|
|
20230801,135200,2902016225,4290,4290,4295,4290,1562
|
|
20230801,135100,2895315240,4290,4275,4290,4265,506
|
|
20230801,135000,2893152395,4275,4255,4275,4255,2
|
|
20230801,134900,2893143865,4250,4270,4270,4250,666
|
|
20230801,134800,2890303885,4250,4260,4265,4250,1475
|
|
20230801,134700,2884029750,4260,4260,4260,4255,484
|
|
20230801,134600,2881968645,4260,4260,4280,4260,200
|
|
20230801,134500,2881116625,4260,4265,4265,4255,2077
|
|
20230801,134400,2872271085,4255,4270,4275,4255,1107
|
|
20230801,134300,2867552180,4280,4290,4290,4270,2706
|
|
20230801,134200,2855977850,4290,4300,4300,4290,3764
|
|
20230801,134100,2839801860,4300,4310,4310,4300,1972
|
|
20230801,134000,2831311055,4310,4310,4310,4300,1425
|
|
20230801,133900,2825177865,4305,4290,4305,4290,1210
|
|
20230801,133800,2819975500,4290,4280,4290,4280,1025
|
|
20230801,133700,2815582590,4275,4280,4290,4270,866
|
|
20230801,133600,2811879205,4285,4280,4295,4280,2029
|
|
20230801,133500,2803180030,4275,4250,4275,4230,5031
|
|
20230801,133400,2781733510,4250,4295,4295,4225,27313
|
|
20230801,133300,2665524455,4300,4310,4310,4300,3553
|
|
20230801,133200,2650245985,4300,4310,4310,4300,5815
|
|
20230801,133100,2625222880,4315,4320,4320,4310,967
|
|
20230801,133000,2621050555,4305,4320,4320,4305,2714
|
|
20230801,132900,2609349835,4320,4325,4325,4310,5410
|
|
20230801,132800,2586001910,4320,4310,4330,4310,1322
|
|
20230801,132700,2580293140,4310,4305,4315,4305,3266
|
|
20230801,132600,2566222865,4305,4305,4335,4305,8044
|
|
20230801,132500,2531461400,4300,4380,4380,4300,23804
|
|
20230801,132400,2428691470,4380,4345,4425,4315,57716
|
|
20230801,132300,2176758515,4350,4345,4365,4300,40494
|
|
20230801,132200,2001444925,4345,4280,4400,4280,67741
|
|
20230801,132100,1706563425,4315,4230,4340,4205,46336
|
|
20230801,132000,1507778625,4240,4215,4260,4210,22279
|
|
20230801,131900,1413535950,4220,4340,4475,4205,119369
|
|
20230801,131800,895849460,4340,4310,4410,4310,65819
|
|
20230801,131700,608026540,4305,4305,4310,4300,3927
|
|
20230801,131600,591126705,4305,4295,4310,4295,4615
|
|
20230801,131500,571269175,4270,4275,4300,4270,6172
|
|
20230801,131400,544785955,4275,4275,4275,4275,132
|
|
20230801,131300,544221655,4280,4275,4280,4275,532
|
|
20230801,131200,541944855,4275,4280,4280,4275,591
|
|
20230801,131100,539415400,4280,4275,4280,4275,1248
|
|
20230801,131000,534075355,4275,4275,4280,4275,783
|
|
20230801,130900,530726865,4280,4280,4280,4280,3
|
|
20230801,130800,530714025,4275,4275,4275,4275,1028
|
|
20230801,130700,526319325,4275,4275,4275,4275,827
|
|
20230801,130600,522783900,4280,4275,4280,4275,72
|
|
20230801,130500,522475745,4275,4275,4275,4275,1277
|
|
20230801,130400,517016570,4265,4275,4275,4265,124
|
|
20230801,130300,516487700,4265,4275,4280,4265,734
|
|
20230801,130200,513352795,4275,4275,4275,4275,13
|
|
20230801,130100,513297220,4280,4280,4280,4280,899
|
|
20230801,130000,509449500,4285,4285,4285,4280,513
|
|
20230801,125900,507253845,4280,4280,4280,4280,1134
|
|
20230801,125800,502400325,4270,4270,4285,4250,9014
|
|
20230801,125700,463836215,4270,4260,4270,4230,12151
|
|
20230801,125600,412030285,4255,4260,4260,4255,2331
|
|
20230801,125500,402111750,4265,4260,4265,4260,1048
|
|
20230801,125400,397647260,4255,4260,4260,4255,856
|
|
20230801,125300,394004690,4255,4250,4260,4245,5081
|
|
20230801,125200,372406835,4250,4250,4250,4245,896
|
|
20230801,125100,368603295,4245,4250,4250,4245,368
|
|
20230801,125000,367040870,4250,4245,4250,4245,450
|
|
20230801,124900,365128520,4245,4245,4245,4245,1255
|
|
20230801,124800,359801045,4245,4240,4245,4240,500
|
|
20230801,124700,357679400,4245,4230,4245,4230,2237
|
|
20230801,124600,348183825,4245,4240,4245,4240,2442
|
|
20230801,124500,337818155,4240,4240,4240,4240,82
|
|
20230801,124400,337470475,4240,4240,4240,4240,63
|
|
20230801,124300,337203355,4245,4245,4245,4245,1
|
|
20230801,124200,337199110,4240,4245,4245,4240,218
|
|
20230801,124100,336274705,4245,4225,4245,4225,4172
|
|
20230801,124000,318610185,4225,4225,4225,4225,0
|
|
20230801,123900,318610185,4225,4225,4225,4220,1573
|
|
20230801,123800,311966515,4220,4220,4220,4220,1139
|
|
20230801,123700,307159935,4220,4220,4220,4220,118
|
|
20230801,123600,306661975,4220,4220,4220,4220,0
|
|
20230801,123500,306661975,4220,4220,4220,4220,0
|
|
20230801,123400,306661975,4220,4220,4220,4220,4
|
|
20230801,123300,306645095,4210,4205,4210,4205,2208
|
|
20230801,123200,297351915,4210,4210,4210,4210,0
|
|
20230801,123100,297351915,4210,4215,4215,4210,1297
|
|
20230801,123000,291890255,4215,4220,4220,4215,504
|
|
20230801,122900,289763395,4220,4220,4220,4220,3
|
|
20230801,122800,289750735,4220,4220,4220,4220,0
|
|
20230801,122700,289750735,4220,4220,4220,4220,0
|
|
20230801,122600,289750735,4220,4220,4220,4220,1
|
|
20230801,122500,289746515,4210,4210,4210,4210,253
|
|
20230801,122400,288681385,4210,4210,4210,4205,36
|
|
20230801,122300,288529830,4210,4210,4210,4210,2
|
|
20230801,122200,288521410,4210,4210,4210,4210,16
|
|
20230801,122100,288454050,4210,4215,4215,4210,446
|
|
20230801,122000,286576300,4220,4220,4220,4220,0
|
|
20230801,121900,286576300,4220,4220,4220,4220,3
|
|
20230801,121800,286563640,4220,4220,4220,4220,24
|
|
20230801,121700,286462360,4215,4215,4215,4215,0
|
|
20230801,121600,286462360,4215,4215,4215,4215,80
|
|
20230801,121500,286125160,4210,4210,4210,4210,0
|
|
20230801,121400,286125160,4210,4210,4210,4210,0
|
|
20230801,121300,286125160,4210,4210,4210,4210,2
|
|
20230801,121200,286116740,4210,4210,4210,4210,0
|
|
20230801,121100,286116740,4210,4210,4210,4210,0
|
|
20230801,121000,286116740,4210,4210,4210,4210,0
|
|
20230801,120900,286116740,4210,4210,4210,4210,23
|
|
20230801,120800,286019910,4210,4210,4210,4210,25
|
|
20230801,120700,285914660,4210,4210,4210,4210,532
|
|
20230801,120600,283674940,4210,4215,4215,4210,168
|
|
20230801,120500,282967515,4215,4215,4215,4215,0
|
|
20230801,120400,282967515,4215,4215,4215,4215,0
|
|
20230801,120300,282967515,4215,4215,4215,4215,0
|
|
20230801,120200,282967515,4215,4215,4215,4215,0
|
|
20230801,120100,282967515,4215,4210,4215,4210,25
|
|
20230801,120000,282862145,4210,4210,4215,4210,29
|
|
20230801,115900,282740025,4215,4210,4215,4210,8
|
|
20230801,115800,282706315,4210,4220,4220,4210,64
|
|
20230801,115700,282436315,4220,4220,4220,4220,0
|
|
20230801,115600,282436315,4220,4220,4220,4220,2
|
|
20230801,115500,282427875,4215,4215,4215,4215,5
|
|
20230801,115400,282406800,4215,4215,4215,4215,0
|
|
20230801,115300,282406800,4215,4215,4215,4215,4
|
|
20230801,115200,282389940,4210,4210,4210,4210,5
|
|
20230801,115100,282368890,4215,4215,4215,4215,4
|
|
20230801,115000,282352030,4215,4215,4215,4215,129
|
|
20230801,114900,281808295,4210,4210,4210,4210,1
|
|
20230801,114800,281804085,4210,4215,4215,4210,79
|
|
20230801,114700,281471105,4215,4215,4215,4215,142
|
|
20230801,114600,280872575,4220,4220,4220,4220,50
|
|
20230801,114500,280661575,4220,4220,4220,4215,114
|
|
20230801,114400,280180515,4220,4220,4220,4220,10
|
|
20230801,114300,280138315,4215,4215,4215,4215,0
|
|
20230801,114200,280138315,4215,4215,4220,4215,132
|
|
20230801,114100,279581930,4215,4215,4215,4215,200
|
|
20230801,114000,278738930,4215,4215,4215,4215,9
|
|
20230801,113900,278700995,4220,4220,4220,4215,31
|
|
20230801,113800,278570220,4215,4220,4220,4215,207
|
|
20230801,113700,277696725,4220,4215,4220,4215,31
|
|
20230801,113600,277566010,4220,4215,4220,4215,30
|
|
20230801,113500,277439530,4220,4220,4220,4205,559
|
|
20230801,113400,275083445,4215,4220,4220,4215,101
|
|
20230801,113300,274657230,4220,4210,4220,4210,131
|
|
20230801,113200,274105080,4210,4220,4220,4210,131
|
|
20230801,113100,273552980,4210,4210,4210,4210,257
|
|
20230801,113000,272471010,4215,4215,4215,4215,1663
|
|
20230801,112900,265461465,4215,4215,4220,4215,167
|
|
20230801,112800,264757285,4215,4220,4220,4215,81
|
|
20230801,112700,264415495,4220,4220,4220,4220,101
|
|
20230801,112600,263989275,4220,4220,4220,4220,0
|
|
20230801,112500,263989275,4220,4220,4220,4220,0
|
|
20230801,112400,263989275,4220,4220,4220,4220,10
|
|
20230801,112300,263947075,4215,4215,4215,4215,3
|
|
20230801,112200,263934430,4215,4220,4220,4215,54
|
|
20230801,112100,263706680,4220,4220,4220,4220,40
|
|
20230801,112000,263537880,4220,4220,4225,4215,350
|
|
20230801,111900,262059395,4220,4215,4225,4215,213
|
|
20230801,111800,261159580,4215,4215,4215,4215,0
|
|
20230801,111700,261159580,4215,4215,4215,4215,50
|
|
20230801,111600,260948830,4225,4225,4225,4225,0
|
|
20230801,111500,260948830,4225,4225,4225,4225,7
|
|
20230801,111400,260919255,4220,4215,4220,4215,22
|
|
20230801,111300,260826475,4215,4220,4220,4215,317
|
|
20230801,111200,259488815,4215,4220,4220,4215,31
|
|
20230801,111100,259358050,4220,4220,4220,4215,113
|
|
20230801,111000,258881215,4220,4220,4225,4220,479
|
|
20230801,110900,256858195,4220,4220,4220,4215,551
|
|
20230801,110800,254533005,4220,4220,4220,4220,4
|
|
20230801,110700,254516125,4220,4220,4220,4220,54
|
|
20230801,110600,254288245,4220,4220,4220,4215,1151
|
|
20230801,110500,249431505,4220,4215,4220,4215,290
|
|
20230801,110400,248208920,4215,4215,4215,4215,6
|
|
20230801,110300,248183630,4220,4220,4220,4220,63
|
|
20230801,110200,247917770,4220,4220,4220,4220,0
|
|
20230801,110100,247917770,4220,4220,4220,4220,8
|
|
20230801,110000,247884010,4220,4220,4220,4220,3
|
|
20230801,105900,247871350,4220,4220,4220,4220,221
|
|
20230801,105800,246938730,4215,4215,4215,4215,50
|
|
20230801,105700,246727980,4215,4215,4215,4215,31
|
|
20230801,105600,246597315,4220,4220,4220,4215,270
|
|
20230801,105500,245457960,4220,4220,4220,4220,215
|
|
20230801,105400,244550660,4225,4220,4225,4220,123
|
|
20230801,105300,244031010,4220,4220,4220,4220,31
|
|
20230801,105200,243900190,4220,4220,4220,4220,112
|
|
20230801,105100,243427550,4225,4220,4225,4220,105
|
|
20230801,105000,242983950,4225,4225,4225,4225,116
|
|
20230801,104900,242493850,4225,4225,4225,4225,23
|
|
20230801,104800,242396675,4225,4230,4230,4225,55
|
|
20230801,104700,242164250,4225,4225,4225,4225,40
|
|
20230801,104600,241995250,4230,4225,4230,4225,443
|
|
20230801,104500,240121405,4230,4225,4230,4225,107
|
|
20230801,104400,239668810,4230,4230,4230,4230,1
|
|
20230801,104300,239664580,4225,4225,4225,4215,122
|
|
20230801,104200,239149730,4225,4225,4225,4225,21
|
|
20230801,104100,239061005,4215,4225,4225,4215,505
|
|
20230801,104000,236930270,4225,4220,4225,4220,70
|
|
20230801,103900,236634610,4225,4225,4225,4225,0
|
|
20230801,103800,236634610,4225,4235,4235,4225,1068
|
|
20230801,103700,232117420,4230,4230,4235,4230,367
|
|
20230801,103600,230565005,4230,4225,4230,4225,506
|
|
20230801,103500,228425920,4225,4225,4225,4225,32
|
|
20230801,103400,228290720,4230,4230,4230,4225,522
|
|
20230801,103300,226082760,4215,4220,4220,4215,358
|
|
20230801,103200,224572575,4225,4225,4225,4225,0
|
|
20230801,103100,224572575,4225,4230,4230,4225,1311
|
|
20230801,103000,219028445,4225,4235,4235,4225,652
|
|
20230801,102900,216267245,4235,4235,4235,4235,1
|
|
20230801,102800,216263010,4230,4230,4230,4230,100
|
|
20230801,102700,215840010,4225,4225,4225,4225,400
|
|
20230801,102600,214150010,4225,4230,4230,4225,1183
|
|
20230801,102500,209149975,4235,4230,4235,4230,56
|
|
20230801,102400,208913050,4230,4230,4230,4225,97
|
|
20230801,102300,208503215,4230,4230,4230,4230,97
|
|
20230801,102200,208092905,4220,4230,4230,4220,1078
|
|
20230801,102100,203533115,4230,4225,4230,4220,1196
|
|
20230801,102000,198476215,4225,4225,4225,4225,372
|
|
20230801,101900,196904515,4220,4220,4225,4220,317
|
|
20230801,101800,195566725,4220,4225,4225,4220,575
|
|
20230801,101700,193137450,4225,4220,4225,4220,751
|
|
20230801,101600,189966750,4220,4215,4220,4215,490
|
|
20230801,101500,187900900,4205,4205,4205,4205,16
|
|
20230801,101400,187833620,4210,4210,4210,4210,97
|
|
20230801,101300,187425250,4205,4205,4205,4205,15
|
|
20230801,101200,187362175,4205,4210,4210,4205,705
|
|
20230801,101100,184397600,4210,4210,4210,4210,10
|
|
20230801,101000,184355500,4220,4220,4220,4220,100
|
|
20230801,100900,183933500,4225,4220,4225,4220,185
|
|
20230801,100800,183152470,4210,4210,4220,4210,3115
|
|
20230801,100700,170021720,4210,4210,4210,4210,0
|
|
20230801,100600,170021720,4210,4210,4210,4210,141
|
|
20230801,100500,169428110,4210,4210,4210,4210,106
|
|
20230801,100400,168981850,4210,4210,4210,4210,198
|
|
20230801,100300,168148270,4210,4215,4215,4210,511
|
|
20230801,100200,165995240,4215,4215,4215,4215,10
|
|
20230801,100100,165953090,4215,4210,4215,4210,67
|
|
20230801,100000,165670745,4210,4205,4215,4205,2024
|
|
20230801,095900,157145915,4205,4205,4210,4205,1524
|
|
20230801,095800,150737370,4210,4210,4210,4210,0
|
|
20230801,095700,150737370,4210,4210,4210,4210,508
|
|
20230801,095600,148598690,4210,4200,4210,4200,4
|
|
20230801,095500,148581860,4205,4205,4205,4205,5
|
|
20230801,095400,148560835,4220,4220,4220,4220,0
|
|
20230801,095300,148560835,4220,4220,4220,4220,100
|
|
20230801,095200,148138835,4220,4220,4220,4220,4
|
|
20230801,095100,148121955,4225,4200,4225,4200,2266
|
|
20230801,095000,138565920,4185,4185,4185,4185,144
|
|
20230801,094900,137963280,4190,4190,4190,4190,1162
|
|
20230801,094800,133094500,4185,4185,4185,4185,1
|
|
20230801,094700,133090315,4200,4200,4200,4200,0
|
|
20230801,094600,133090315,4200,4200,4200,4200,2
|
|
20230801,094500,133081915,4195,4195,4195,4195,137
|
|
20230801,094400,132507200,4195,4195,4195,4190,2419
|
|
20230801,094300,122359505,4195,4195,4195,4195,1210
|
|
20230801,094200,117283555,4200,4205,4205,4200,438
|
|
20230801,094100,115443945,4195,4205,4205,4195,32
|
|
20230801,094000,115309395,4200,4200,4200,4200,4
|
|
20230801,093900,115292595,4195,4195,4200,4190,41
|
|
20230801,093800,115120720,4205,4205,4205,4205,0
|
|
20230801,093700,115120720,4205,4195,4205,4180,380
|
|
20230801,093600,113528485,4195,4200,4200,4195,28
|
|
20230801,093500,113411005,4200,4205,4205,4200,575
|
|
20230801,093400,110995980,4210,4210,4210,4210,100
|
|
20230801,093300,110574980,4210,4205,4210,4205,55
|
|
20230801,093200,110343670,4195,4195,4195,4195,10
|
|
20230801,093100,110301720,4195,4195,4195,4195,1
|
|
20230801,093000,110297525,4195,4195,4195,4195,50
|
|
20230801,092900,110087775,4195,4195,4195,4195,200
|
|
20230801,092800,109248775,4210,4195,4210,4195,803
|
|
20230801,092700,105880160,4205,4195,4205,4195,31
|
|
20230801,092600,105749815,4195,4210,4210,4195,2
|
|
20230801,092500,105741410,4195,4210,4210,4195,44
|
|
20230801,092400,105556745,4210,4210,4210,4210,1
|
|
20230801,092300,105552535,4195,4215,4215,4195,349
|
|
20230801,092200,104088260,4215,4215,4215,4215,506
|
|
20230801,092100,101955470,4215,4210,4215,4210,131
|
|
20230801,092000,101403595,4210,4195,4215,4195,1235
|
|
20230801,091900,96210010,4195,4195,4195,4195,74
|
|
20230801,091800,95899580,4195,4195,4195,4195,420
|
|
20230801,091700,94137680,4195,4195,4195,4195,1554
|
|
20230801,091600,87618650,4195,4195,4195,4195,20
|
|
20230801,091500,87534750,4195,4195,4195,4195,2
|
|
20230801,091400,87526360,4195,4175,4195,4175,151
|
|
20230801,091300,86895915,4190,4190,4190,4190,65
|
|
20230801,091200,86623565,4190,4200,4205,4190,238
|
|
20230801,091100,85624545,4205,4190,4205,4175,1327
|
|
20230801,091000,80054285,4190,4190,4190,4160,1197
|
|
20230801,090900,75068665,4205,4210,4210,4175,889
|
|
20230801,090800,71340165,4215,4200,4220,4175,3675
|
|
20230801,090700,55913270,4205,4180,4205,4180,2463
|
|
20230801,090600,45579530,4175,4180,4180,4175,209
|
|
20230801,090500,44705955,4175,4150,4175,4150,380
|
|
20230801,090400,43122555,4165,4155,4165,4140,1495
|
|
20230801,090300,36921355,4140,4175,4175,4140,4425
|
|
20230801,090200,18571525,4175,4190,4195,4175,1710
|
|
20230801,090100,11421035,4185,4180,4195,4180,1058
|
|
20230801,090000,6991400,4180,4145,4180,4145,1677
|