617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,191400,161474075,3035,3035,3035,3035,360
|
|
20230801,191300,161474075,3035,3035,3035,3035,0
|
|
20230801,191200,161474075,3035,3035,3035,3035,0
|
|
20230801,191100,161474075,3035,3035,3035,3035,0
|
|
20230801,191000,161474075,3035,3035,3035,3035,0
|
|
20230801,190900,161474075,3035,3035,3035,3035,0
|
|
20230801,190800,161474075,3035,3035,3035,3035,0
|
|
20230801,190700,161474075,3035,3035,3035,3035,0
|
|
20230801,190600,161474075,3035,3035,3035,3035,0
|
|
20230801,190500,161474075,3035,3035,3035,3035,0
|
|
20230801,190400,161474075,3035,3035,3035,3035,0
|
|
20230801,190300,161474075,3035,3035,3035,3035,0
|
|
20230801,190200,161474075,3035,3035,3035,3035,0
|
|
20230801,190100,161474075,3035,3035,3035,3035,0
|
|
20230801,190000,161474075,3035,3035,3035,3035,0
|
|
20230801,185900,161474075,3035,3035,3035,3035,0
|
|
20230801,185800,161474075,3035,3035,3035,3035,0
|
|
20230801,185700,161474075,3035,3035,3035,3035,0
|
|
20230801,185600,161474075,3035,3035,3035,3035,0
|
|
20230801,185500,161474075,3035,3035,3035,3035,0
|
|
20230801,185400,161474075,3035,3035,3035,3035,0
|
|
20230801,185300,161474075,3035,3035,3035,3035,0
|
|
20230801,185200,161474075,3035,3035,3035,3035,0
|
|
20230801,185100,161474075,3035,3035,3035,3035,0
|
|
20230801,185000,161474075,3035,3035,3035,3035,0
|
|
20230801,184900,161474075,3035,3035,3035,3035,0
|
|
20230801,184800,161474075,3035,3035,3035,3035,0
|
|
20230801,184700,161474075,3035,3035,3035,3035,0
|
|
20230801,184600,161474075,3035,3035,3035,3035,0
|
|
20230801,184500,161474075,3035,3035,3035,3035,0
|
|
20230801,184400,161474075,3035,3035,3035,3035,360
|
|
20230801,184300,161474075,3035,3035,3035,3035,0
|
|
20230801,184200,161474075,3035,3035,3035,3035,0
|
|
20230801,184100,161474075,3035,3035,3035,3035,0
|
|
20230801,184000,161474075,3035,3035,3035,3035,0
|
|
20230801,183900,161474075,3035,3035,3035,3035,0
|
|
20230801,183800,161474075,3035,3035,3035,3035,0
|
|
20230801,183700,161474075,3035,3035,3035,3035,0
|
|
20230801,183600,161474075,3035,3035,3035,3035,0
|
|
20230801,183500,161474075,3035,3035,3035,3035,0
|
|
20230801,183400,161474075,3035,3035,3035,3035,0
|
|
20230801,183300,161474075,3035,3035,3035,3035,0
|
|
20230801,183200,161474075,3035,3035,3035,3035,0
|
|
20230801,183100,161474075,3035,3035,3035,3035,0
|
|
20230801,183000,161474075,3035,3035,3035,3035,0
|
|
20230801,182900,161474075,3035,3035,3035,3035,0
|
|
20230801,182800,161474075,3035,3035,3035,3035,0
|
|
20230801,182700,161474075,3035,3035,3035,3035,0
|
|
20230801,182600,161474075,3035,3035,3035,3035,0
|
|
20230801,182500,161474075,3035,3035,3035,3035,0
|
|
20230801,182400,161474075,3035,3035,3035,3035,0
|
|
20230801,182300,161474075,3035,3035,3035,3035,0
|
|
20230801,182200,161474075,3035,3035,3035,3035,0
|
|
20230801,182100,161474075,3035,3035,3035,3035,0
|
|
20230801,182000,161474075,3035,3035,3035,3035,0
|
|
20230801,181900,161474075,3035,3035,3035,3035,0
|
|
20230801,181800,161474075,3035,3035,3035,3035,0
|
|
20230801,181700,161474075,3035,3035,3035,3035,0
|
|
20230801,181600,161474075,3035,3035,3035,3035,0
|
|
20230801,181500,161474075,3035,3035,3035,3035,0
|
|
20230801,181400,161474075,3035,3035,3035,3035,360
|
|
20230801,181300,161474075,3035,3035,3035,3035,0
|
|
20230801,181200,161474075,3035,3035,3035,3035,0
|
|
20230801,181100,161474075,3035,3035,3035,3035,0
|
|
20230801,181000,161474075,3035,3035,3035,3035,0
|
|
20230801,180900,161474075,3035,3035,3035,3035,0
|
|
20230801,180800,161474075,3035,3035,3035,3035,0
|
|
20230801,180700,161474075,3035,3035,3035,3035,0
|
|
20230801,180600,161474075,3035,3035,3035,3035,0
|
|
20230801,180500,161474075,3035,3035,3035,3035,0
|
|
20230801,180400,161474075,3035,3035,3035,3035,0
|
|
20230801,180300,161474075,3035,3035,3035,3035,0
|
|
20230801,180200,161474075,3035,3035,3035,3035,0
|
|
20230801,180100,161474075,3035,3035,3035,3035,0
|
|
20230801,180000,161474075,3035,3035,3035,3035,0
|
|
20230801,175900,161474075,3035,3035,3035,3035,0
|
|
20230801,175800,161474075,3035,3035,3035,3035,0
|
|
20230801,175700,161474075,3035,3035,3035,3035,0
|
|
20230801,175600,161474075,3035,3035,3035,3035,0
|
|
20230801,175500,161474075,3035,3035,3035,3035,0
|
|
20230801,175400,161474075,3035,3035,3035,3035,0
|
|
20230801,175300,161474075,3035,3035,3035,3035,0
|
|
20230801,175200,161474075,3035,3035,3035,3035,0
|
|
20230801,175100,161474075,3035,3035,3035,3035,0
|
|
20230801,175000,161474075,3035,3035,3035,3035,0
|
|
20230801,174900,161474075,3035,3035,3035,3035,0
|
|
20230801,174800,161474075,3035,3035,3035,3035,0
|
|
20230801,174700,161474075,3035,3035,3035,3035,0
|
|
20230801,174600,161474075,3035,3035,3035,3035,0
|
|
20230801,174500,161474075,3035,3035,3035,3035,0
|
|
20230801,174400,161474075,3035,3035,3035,3035,360
|
|
20230801,174300,161474075,3035,3035,3035,3035,0
|
|
20230801,174200,161474075,3035,3035,3035,3035,0
|
|
20230801,174100,161474075,3035,3035,3035,3035,0
|
|
20230801,174000,161474075,3035,3035,3035,3035,0
|
|
20230801,173900,161474075,3035,3035,3035,3035,0
|
|
20230801,173800,161474075,3035,3035,3035,3035,0
|
|
20230801,173700,161474075,3035,3035,3035,3035,0
|
|
20230801,173600,161474075,3035,3035,3035,3035,0
|
|
20230801,173500,161474075,3035,3035,3035,3035,0
|
|
20230801,173400,161474075,3035,3035,3035,3035,0
|
|
20230801,173300,161474075,3035,3035,3035,3035,0
|
|
20230801,173200,161474075,3035,3035,3035,3035,0
|
|
20230801,173100,161474075,3035,3035,3035,3035,0
|
|
20230801,173000,161474075,3035,3035,3035,3035,0
|
|
20230801,172900,161474075,3035,3035,3035,3035,0
|
|
20230801,172800,161474075,3035,3035,3035,3035,0
|
|
20230801,172700,161474075,3035,3035,3035,3035,0
|
|
20230801,172600,161474075,3035,3035,3035,3035,0
|
|
20230801,172500,161474075,3035,3035,3035,3035,0
|
|
20230801,172400,161474075,3035,3035,3035,3035,0
|
|
20230801,172300,161474075,3035,3035,3035,3035,0
|
|
20230801,172200,161474075,3035,3035,3035,3035,0
|
|
20230801,172100,161474075,3035,3035,3035,3035,0
|
|
20230801,172000,161474075,3035,3035,3035,3035,0
|
|
20230801,171900,161474075,3035,3035,3035,3035,0
|
|
20230801,171800,161474075,3035,3035,3035,3035,0
|
|
20230801,171700,161474075,3035,3035,3035,3035,0
|
|
20230801,171600,161474075,3035,3035,3035,3035,0
|
|
20230801,171500,161474075,3035,3035,3035,3035,0
|
|
20230801,171400,161474075,3035,3035,3035,3035,360
|
|
20230801,171300,161474075,3035,3035,3035,3035,0
|
|
20230801,171200,161474075,3035,3035,3035,3035,0
|
|
20230801,171100,161474075,3035,3035,3035,3035,0
|
|
20230801,171000,161474075,3035,3035,3035,3035,0
|
|
20230801,170900,161474075,3035,3035,3035,3035,0
|
|
20230801,170800,161474075,3035,3035,3035,3035,0
|
|
20230801,170700,161474075,3035,3035,3035,3035,0
|
|
20230801,170600,161474075,3035,3035,3035,3035,0
|
|
20230801,170500,161474075,3035,3035,3035,3035,0
|
|
20230801,170400,161474075,3035,3035,3035,3035,0
|
|
20230801,170300,161474075,3035,3035,3035,3035,0
|
|
20230801,170200,161474075,3035,3035,3035,3035,0
|
|
20230801,170100,161474075,3035,3035,3035,3035,0
|
|
20230801,170000,161474075,3035,3035,3035,3035,0
|
|
20230801,165900,161474075,3035,3035,3035,3035,0
|
|
20230801,165800,161474075,3035,3035,3035,3035,0
|
|
20230801,165700,161474075,3035,3035,3035,3035,0
|
|
20230801,165600,161474075,3035,3035,3035,3035,0
|
|
20230801,165500,161474075,3035,3035,3035,3035,0
|
|
20230801,165400,161474075,3035,3035,3035,3035,0
|
|
20230801,165300,161474075,3035,3035,3035,3035,0
|
|
20230801,165200,161474075,3035,3035,3035,3035,0
|
|
20230801,165100,161474075,3035,3035,3035,3035,0
|
|
20230801,165000,161474075,3035,3035,3035,3035,0
|
|
20230801,164900,161474075,3035,3035,3035,3035,0
|
|
20230801,164800,161474075,3035,3035,3035,3035,0
|
|
20230801,164700,161474075,3035,3035,3035,3035,0
|
|
20230801,164600,161474075,3035,3035,3035,3035,0
|
|
20230801,164500,161474075,3035,3035,3035,3035,0
|
|
20230801,164400,161474075,3035,3035,3035,3035,360
|
|
20230801,164300,161474075,3035,3035,3035,3035,0
|
|
20230801,164200,161474075,3035,3035,3035,3035,0
|
|
20230801,164100,161474075,3035,3035,3035,3035,0
|
|
20230801,164000,161474075,3035,3035,3035,3035,0
|
|
20230801,163900,161474075,3035,3035,3035,3035,0
|
|
20230801,163800,161474075,3035,3035,3035,3035,0
|
|
20230801,163700,161474075,3035,3035,3035,3035,0
|
|
20230801,163600,161474075,3035,3035,3035,3035,0
|
|
20230801,163500,161474075,3035,3035,3035,3035,0
|
|
20230801,163400,161474075,3035,3035,3035,3035,0
|
|
20230801,163300,161474075,3035,3035,3035,3035,0
|
|
20230801,163200,161474075,3035,3035,3035,3035,0
|
|
20230801,163100,161474075,3035,3035,3035,3035,0
|
|
20230801,163000,161474075,3035,3035,3035,3035,0
|
|
20230801,162900,161474075,3035,3035,3035,3035,0
|
|
20230801,162800,161474075,3035,3035,3035,3035,0
|
|
20230801,162700,161474075,3035,3035,3035,3035,0
|
|
20230801,162600,161474075,3035,3035,3035,3035,0
|
|
20230801,162500,161474075,3035,3035,3035,3035,0
|
|
20230801,162400,161474075,3035,3035,3035,3035,0
|
|
20230801,162300,161474075,3035,3035,3035,3035,0
|
|
20230801,162200,161474075,3035,3035,3035,3035,0
|
|
20230801,162100,161474075,3035,3035,3035,3035,0
|
|
20230801,162000,161474075,3035,3035,3035,3035,0
|
|
20230801,161900,161474075,3035,3035,3035,3035,0
|
|
20230801,161800,161474075,3035,3035,3035,3035,0
|
|
20230801,161700,161474075,3035,3035,3035,3035,0
|
|
20230801,161600,161474075,3035,3035,3035,3035,0
|
|
20230801,161500,161474075,3035,3035,3035,3035,0
|
|
20230801,161400,161474075,3035,3035,3035,3035,360
|
|
20230801,161300,161474075,3035,3035,3035,3035,0
|
|
20230801,161200,161474075,3035,3035,3035,3035,0
|
|
20230801,161100,161474075,3035,3035,3035,3035,0
|
|
20230801,161000,161474075,3035,3035,3035,3035,0
|
|
20230801,160900,161474075,3035,3035,3035,3035,0
|
|
20230801,160800,161474075,3035,3035,3035,3035,0
|
|
20230801,160700,161474075,3035,3035,3035,3035,0
|
|
20230801,160600,161474075,3035,3035,3035,3035,0
|
|
20230801,160500,161474075,3035,3035,3035,3035,0
|
|
20230801,160400,161474075,3035,3035,3035,3035,0
|
|
20230801,160300,161474075,3035,3035,3035,3035,0
|
|
20230801,160200,161474075,3035,3035,3035,3035,0
|
|
20230801,160100,161474075,3035,3035,3035,3035,0
|
|
20230801,160000,161474075,3035,3035,3035,3035,0
|
|
20230801,155900,161474075,3035,3035,3035,3035,0
|
|
20230801,155800,161474075,3035,3035,3035,3035,0
|
|
20230801,155700,161474075,3035,3035,3035,3035,0
|
|
20230801,155600,161474075,3035,3035,3035,3035,0
|
|
20230801,155500,161474075,3035,3035,3035,3035,0
|
|
20230801,155400,161474075,3035,3035,3035,3035,0
|
|
20230801,155300,161474075,3035,3035,3035,3035,0
|
|
20230801,155200,161474075,3035,3035,3035,3035,0
|
|
20230801,155100,161474075,3035,3035,3035,3035,0
|
|
20230801,155000,161474075,3035,3035,3035,3035,0
|
|
20230801,154900,161474075,3035,3035,3035,3035,0
|
|
20230801,154800,161474075,3035,3035,3035,3035,0
|
|
20230801,154700,161474075,3035,3035,3035,3035,0
|
|
20230801,154600,161474075,3035,3035,3035,3035,0
|
|
20230801,154500,161474075,3035,3035,3035,3035,0
|
|
20230801,154400,161474075,3035,3035,3035,3035,360
|
|
20230801,154300,161474075,3035,3035,3035,3035,0
|
|
20230801,154200,161474075,3035,3035,3035,3035,0
|
|
20230801,154100,161474075,3035,3035,3035,3035,0
|
|
20230801,154000,161474075,3035,3035,3035,3035,0
|
|
20230801,153900,161474075,3035,3035,3035,3035,0
|
|
20230801,153800,161474075,3035,3035,3035,3035,0
|
|
20230801,153700,161474075,3035,3035,3035,3035,0
|
|
20230801,153600,161474075,3035,3035,3035,3035,0
|
|
20230801,153500,161474075,3035,3035,3035,3035,0
|
|
20230801,153400,161474075,3035,3035,3035,3035,0
|
|
20230801,153300,161474075,3035,3035,3035,3035,0
|
|
20230801,153200,161474075,3035,3035,3035,3035,0
|
|
20230801,153100,161474075,3035,3035,3035,3035,0
|
|
20230801,153000,161474075,3035,3035,3035,3035,360
|
|
20230801,152900,160381475,3035,3035,3035,3035,0
|
|
20230801,152800,160381475,3035,3035,3035,3035,0
|
|
20230801,152700,160381475,3035,3035,3035,3035,0
|
|
20230801,152600,160381475,3035,3035,3035,3035,0
|
|
20230801,152500,160381475,3035,3035,3035,3035,0
|
|
20230801,152400,160381475,3035,3035,3035,3035,0
|
|
20230801,152300,160381475,3035,3035,3035,3035,0
|
|
20230801,152200,160381475,3035,3035,3035,3035,0
|
|
20230801,152100,160381475,3035,3035,3035,3035,0
|
|
20230801,152000,160381475,3035,3035,3035,3035,0
|
|
20230801,151900,160381475,3035,3040,3040,3035,96
|
|
20230801,151800,160089775,3040,3040,3040,3035,578
|
|
20230801,151700,158333280,3040,3040,3040,3040,0
|
|
20230801,151600,158333280,3040,3040,3040,3040,0
|
|
20230801,151500,158333280,3040,3040,3040,3040,0
|
|
20230801,151400,158333280,3040,3040,3040,3040,458
|
|
20230801,151300,156940960,3050,3045,3050,3045,200
|
|
20230801,151200,156331845,3045,3045,3045,3045,30
|
|
20230801,151100,156240495,3050,3050,3050,3050,0
|
|
20230801,151000,156240495,3050,3050,3050,3050,0
|
|
20230801,150900,156240495,3050,3050,3050,3050,0
|
|
20230801,150800,156240495,3050,3050,3050,3050,100
|
|
20230801,150700,155935495,3040,3040,3040,3040,0
|
|
20230801,150600,155935495,3040,3040,3040,3040,30
|
|
20230801,150500,155844295,3040,3040,3040,3040,0
|
|
20230801,150400,155844295,3040,3050,3050,3040,886
|
|
20230801,150300,153143055,3050,3050,3050,3050,0
|
|
20230801,150200,153143055,3050,3050,3050,3050,0
|
|
20230801,150100,153143055,3050,3050,3050,3050,89
|
|
20230801,150000,152871605,3045,3045,3045,3045,300
|
|
20230801,145900,151958105,3040,3040,3040,3040,0
|
|
20230801,145800,151958105,3040,3040,3040,3040,0
|
|
20230801,145700,151958105,3040,3040,3040,3040,0
|
|
20230801,145600,151958105,3040,3040,3040,3040,0
|
|
20230801,145500,151958105,3040,3040,3040,3040,0
|
|
20230801,145400,151958105,3040,3045,3045,3040,333
|
|
20230801,145300,150944285,3045,3045,3045,3045,0
|
|
20230801,145200,150944285,3045,3045,3045,3045,0
|
|
20230801,145100,150944285,3045,3045,3045,3045,0
|
|
20230801,145000,150944285,3045,3045,3045,3045,0
|
|
20230801,144900,150944285,3045,3040,3045,3040,87
|
|
20230801,144800,150679795,3040,3040,3040,3040,0
|
|
20230801,144700,150679795,3040,3040,3040,3040,0
|
|
20230801,144600,150679795,3040,3040,3040,3040,0
|
|
20230801,144500,150679795,3040,3040,3040,3040,0
|
|
20230801,144400,150679795,3040,3040,3040,3040,0
|
|
20230801,144300,150679795,3040,3040,3040,3040,0
|
|
20230801,144200,150679795,3040,3040,3040,3040,78
|
|
20230801,144100,150442675,3040,3040,3040,3040,0
|
|
20230801,144000,150442675,3040,3040,3040,3040,0
|
|
20230801,143900,150442675,3040,3040,3040,3040,0
|
|
20230801,143800,150442675,3040,3040,3040,3040,0
|
|
20230801,143700,150442675,3040,3040,3040,3040,1
|
|
20230801,143600,150439635,3040,3040,3040,3040,0
|
|
20230801,143500,150439635,3040,3040,3040,3040,0
|
|
20230801,143400,150439635,3040,3040,3040,3040,257
|
|
20230801,143300,149658355,3040,3040,3040,3040,0
|
|
20230801,143200,149658355,3040,3040,3040,3040,0
|
|
20230801,143100,149658355,3040,3040,3040,3040,3
|
|
20230801,143000,149649235,3040,3040,3040,3040,0
|
|
20230801,142900,149649235,3040,3040,3040,3040,0
|
|
20230801,142800,149649235,3040,3040,3040,3040,5
|
|
20230801,142700,149634035,3035,3035,3035,3035,0
|
|
20230801,142600,149634035,3035,3035,3035,3035,64
|
|
20230801,142500,149439795,3040,3040,3040,3040,0
|
|
20230801,142400,149439795,3040,3040,3040,3040,512
|
|
20230801,142300,147883315,3040,3040,3040,3040,0
|
|
20230801,142200,147883315,3040,3040,3040,3040,65
|
|
20230801,142100,147685715,3035,3035,3035,3035,0
|
|
20230801,142000,147685715,3035,3035,3035,3035,0
|
|
20230801,141900,147685715,3035,3035,3035,3035,0
|
|
20230801,141800,147685715,3035,3035,3035,3035,0
|
|
20230801,141700,147685715,3035,3035,3035,3035,43
|
|
20230801,141600,147555210,3035,3035,3035,3035,0
|
|
20230801,141500,147555210,3035,3035,3035,3035,0
|
|
20230801,141400,147555210,3035,3035,3035,3035,0
|
|
20230801,141300,147555210,3035,3035,3035,3035,0
|
|
20230801,141200,147555210,3035,3035,3035,3035,718
|
|
20230801,141100,145376080,3030,3030,3030,3030,23
|
|
20230801,141000,145306390,3030,3030,3030,3030,0
|
|
20230801,140900,145306390,3030,3030,3030,3030,0
|
|
20230801,140800,145306390,3030,3030,3030,3030,1
|
|
20230801,140700,145303360,3030,3030,3030,3030,0
|
|
20230801,140600,145303360,3030,3030,3030,3030,0
|
|
20230801,140500,145303360,3030,3030,3030,3030,0
|
|
20230801,140400,145303360,3030,3030,3030,3030,0
|
|
20230801,140300,145303360,3030,3030,3030,3030,148
|
|
20230801,140200,144854920,3025,3025,3025,3025,415
|
|
20230801,140100,143599545,3025,3025,3025,3025,0
|
|
20230801,140000,143599545,3025,3025,3025,3025,475
|
|
20230801,135900,142162670,3025,3030,3030,3025,220
|
|
20230801,135800,141496345,3030,3030,3030,3030,0
|
|
20230801,135700,141496345,3030,3030,3030,3030,0
|
|
20230801,135600,141496345,3030,3030,3030,3030,0
|
|
20230801,135500,141496345,3030,3030,3030,3030,0
|
|
20230801,135400,141496345,3030,3030,3030,3030,0
|
|
20230801,135300,141496345,3030,3030,3030,3030,0
|
|
20230801,135200,141496345,3030,3030,3030,3030,0
|
|
20230801,135100,141496345,3030,3030,3030,3030,29
|
|
20230801,135000,141408475,3025,3025,3025,3025,0
|
|
20230801,134900,141408475,3025,3025,3025,3025,0
|
|
20230801,134800,141408475,3025,3025,3025,3025,0
|
|
20230801,134700,141408475,3025,3025,3025,3025,288
|
|
20230801,134600,140537275,3025,3030,3030,3025,10
|
|
20230801,134500,140507020,3020,3020,3020,3020,0
|
|
20230801,134400,140507020,3020,3020,3020,3020,0
|
|
20230801,134300,140507020,3020,3025,3025,3020,1719
|
|
20230801,134200,135307920,3030,3030,3030,3030,0
|
|
20230801,134100,135307920,3030,3030,3030,3030,1108
|
|
20230801,134000,131950680,3035,3035,3035,3035,1
|
|
20230801,133900,131947645,3030,3030,3030,3030,0
|
|
20230801,133800,131947645,3030,3030,3030,3030,0
|
|
20230801,133700,131947645,3030,3030,3030,3030,750
|
|
20230801,133600,129675145,3030,3030,3030,3030,1125
|
|
20230801,133500,126266395,3030,3030,3030,3030,13
|
|
20230801,133400,126227005,3035,3035,3035,3035,42
|
|
20230801,133300,126099535,3035,3035,3035,3035,0
|
|
20230801,133200,126099535,3035,3035,3035,3035,0
|
|
20230801,133100,126099535,3035,3035,3035,3035,10
|
|
20230801,133000,126069185,3035,3035,3035,3035,0
|
|
20230801,132900,126069185,3035,3030,3035,3030,40
|
|
20230801,132800,125947835,3030,3030,3030,3030,0
|
|
20230801,132700,125947835,3030,3030,3030,3030,27
|
|
20230801,132600,125866025,3030,3030,3030,3030,597
|
|
20230801,132500,124057115,3030,3030,3030,3030,0
|
|
20230801,132400,124057115,3030,3035,3035,3030,4147
|
|
20230801,132300,111471530,3035,3035,3035,3035,0
|
|
20230801,132200,111471530,3035,3035,3035,3035,0
|
|
20230801,132100,111471530,3035,3035,3035,3035,0
|
|
20230801,132000,111471530,3035,3035,3035,3035,0
|
|
20230801,131900,111471530,3035,3035,3035,3035,5
|
|
20230801,131800,111456355,3035,3035,3035,3035,10
|
|
20230801,131700,111426005,3035,3035,3035,3035,0
|
|
20230801,131600,111426005,3035,3035,3035,3035,0
|
|
20230801,131500,111426005,3035,3035,3035,3035,0
|
|
20230801,131400,111426005,3035,3035,3035,3035,0
|
|
20230801,131300,111426005,3035,3035,3035,3035,0
|
|
20230801,131200,111426005,3035,3035,3035,3035,0
|
|
20230801,131100,111426005,3035,3035,3035,3035,0
|
|
20230801,131000,111426005,3035,3035,3035,3035,0
|
|
20230801,130900,111426005,3035,3040,3040,3035,600
|
|
20230801,130800,109602320,3040,3040,3040,3040,0
|
|
20230801,130700,109602320,3040,3040,3040,3040,0
|
|
20230801,130600,109602320,3040,3040,3040,3040,10
|
|
20230801,130500,109571920,3040,3040,3040,3040,0
|
|
20230801,130400,109571920,3040,3040,3040,3040,0
|
|
20230801,130300,109571920,3040,3040,3040,3040,0
|
|
20230801,130200,109571920,3040,3040,3040,3040,0
|
|
20230801,130100,109571920,3040,3040,3040,3040,0
|
|
20230801,130000,109571920,3040,3040,3040,3040,0
|
|
20230801,125900,109571920,3040,3040,3040,3040,0
|
|
20230801,125800,109571920,3040,3040,3040,3040,10
|
|
20230801,125700,109541520,3040,3040,3040,3040,0
|
|
20230801,125600,109541520,3040,3040,3040,3040,5
|
|
20230801,125500,109526320,3040,3040,3040,3040,0
|
|
20230801,125400,109526320,3040,3040,3040,3040,555
|
|
20230801,125300,107839120,3040,3040,3040,3040,1111
|
|
20230801,125200,104461680,3040,3040,3040,3040,557
|
|
20230801,125100,102768400,3040,3040,3040,3040,10
|
|
20230801,125000,102738000,3040,3040,3040,3040,0
|
|
20230801,124900,102738000,3040,3040,3040,3040,0
|
|
20230801,124800,102738000,3040,3040,3040,3040,0
|
|
20230801,124700,102738000,3040,3040,3040,3040,0
|
|
20230801,124600,102738000,3040,3040,3040,3040,0
|
|
20230801,124500,102738000,3040,3040,3040,3040,0
|
|
20230801,124400,102738000,3040,3045,3045,3040,149
|
|
20230801,124300,102284500,3045,3045,3045,3045,0
|
|
20230801,124200,102284500,3045,3045,3045,3045,10
|
|
20230801,124100,102254050,3045,3045,3045,3045,0
|
|
20230801,124000,102254050,3045,3045,3045,3045,0
|
|
20230801,123900,102254050,3045,3045,3045,3045,0
|
|
20230801,123800,102254050,3045,3045,3045,3045,0
|
|
20230801,123700,102254050,3045,3045,3045,3045,0
|
|
20230801,123600,102254050,3045,3045,3045,3045,0
|
|
20230801,123500,102254050,3045,3045,3045,3045,0
|
|
20230801,123400,102254050,3045,3045,3045,3045,0
|
|
20230801,123300,102254050,3045,3045,3045,3045,0
|
|
20230801,123200,102254050,3045,3045,3045,3045,0
|
|
20230801,123100,102254050,3045,3045,3045,3045,35
|
|
20230801,123000,102147475,3050,3050,3050,3050,0
|
|
20230801,122900,102147475,3050,3050,3050,3050,0
|
|
20230801,122800,102147475,3050,3050,3050,3050,0
|
|
20230801,122700,102147475,3050,3050,3050,3050,30
|
|
20230801,122600,102055975,3045,3045,3045,3045,0
|
|
20230801,122500,102055975,3045,3045,3045,3045,0
|
|
20230801,122400,102055975,3045,3045,3045,3045,63
|
|
20230801,122300,101864140,3050,3050,3050,3050,0
|
|
20230801,122200,101864140,3050,3050,3050,3050,10
|
|
20230801,122100,101833640,3045,3045,3045,3045,0
|
|
20230801,122000,101833640,3045,3045,3045,3045,356
|
|
20230801,121900,100749620,3045,3045,3045,3045,35
|
|
20230801,121800,100643045,3040,3040,3040,3040,10
|
|
20230801,121700,100612645,3040,3040,3040,3040,0
|
|
20230801,121600,100612645,3040,3040,3040,3040,0
|
|
20230801,121500,100612645,3040,3040,3040,3040,0
|
|
20230801,121400,100612645,3040,3040,3040,3040,10
|
|
20230801,121300,100582245,3040,3040,3040,3040,0
|
|
20230801,121200,100582245,3040,3040,3040,3040,10
|
|
20230801,121100,100551845,3040,3040,3040,3040,0
|
|
20230801,121000,100551845,3040,3040,3040,3040,0
|
|
20230801,120900,100551845,3040,3040,3040,3040,0
|
|
20230801,120800,100551845,3040,3040,3040,3040,0
|
|
20230801,120700,100551845,3040,3040,3040,3040,10
|
|
20230801,120600,100521445,3040,3040,3040,3040,0
|
|
20230801,120500,100521445,3040,3040,3040,3040,0
|
|
20230801,120400,100521445,3040,3040,3040,3040,0
|
|
20230801,120300,100521445,3040,3040,3040,3040,0
|
|
20230801,120200,100521445,3040,3040,3040,3040,0
|
|
20230801,120100,100521445,3040,3040,3040,3040,0
|
|
20230801,120000,100521445,3040,3040,3040,3040,0
|
|
20230801,115900,100521445,3040,3045,3045,3040,389
|
|
20230801,115800,99337385,3040,3045,3045,3040,1113
|
|
20230801,115700,95948865,3045,3045,3045,3045,0
|
|
20230801,115600,95948865,3045,3045,3045,3045,0
|
|
20230801,115500,95948865,3045,3045,3045,3045,0
|
|
20230801,115400,95948865,3045,3045,3045,3045,16
|
|
20230801,115300,95900145,3040,3040,3040,3040,0
|
|
20230801,115200,95900145,3040,3040,3040,3040,0
|
|
20230801,115100,95900145,3040,3045,3045,3040,434
|
|
20230801,115000,94578830,3045,3045,3045,3045,1111
|
|
20230801,114900,91195835,3045,3045,3045,3045,498
|
|
20230801,114800,89679425,3045,3040,3045,3040,11
|
|
20230801,114700,89645980,3040,3040,3040,3040,230
|
|
20230801,114600,88946780,3040,3040,3040,3040,13
|
|
20230801,114500,88907260,3040,3040,3040,3040,0
|
|
20230801,114400,88907260,3040,3040,3040,3040,10
|
|
20230801,114300,88876860,3040,3040,3040,3040,32
|
|
20230801,114200,88779580,3040,3040,3040,3040,10
|
|
20230801,114100,88749180,3040,3040,3040,3040,0
|
|
20230801,114000,88749180,3040,3045,3045,3040,122
|
|
20230801,113900,88377800,3045,3045,3045,3045,0
|
|
20230801,113800,88377800,3045,3045,3045,3045,0
|
|
20230801,113700,88377800,3045,3045,3045,3045,1
|
|
20230801,113600,88374755,3045,3045,3045,3045,0
|
|
20230801,113500,88374755,3045,3045,3045,3045,0
|
|
20230801,113400,88374755,3045,3045,3045,3045,100
|
|
20230801,113300,88070255,3035,3045,3045,3035,167
|
|
20230801,113200,87561910,3035,3040,3040,3035,1113
|
|
20230801,113100,84178835,3040,3040,3040,3040,0
|
|
20230801,113000,84178835,3040,3040,3040,3040,10
|
|
20230801,112900,84148435,3040,3040,3040,3040,0
|
|
20230801,112800,84148435,3040,3040,3040,3040,10
|
|
20230801,112700,84118035,3040,3040,3040,3040,76
|
|
20230801,112600,83886995,3040,3040,3040,3040,10
|
|
20230801,112500,83856595,3045,3045,3045,3045,0
|
|
20230801,112400,83856595,3045,3045,3045,3045,0
|
|
20230801,112300,83856595,3045,3045,3045,3045,0
|
|
20230801,112200,83856595,3045,3045,3045,3045,10
|
|
20230801,112100,83826145,3045,3045,3045,3045,10
|
|
20230801,112000,83795695,3040,3040,3040,3040,0
|
|
20230801,111900,83795695,3040,3040,3040,3040,0
|
|
20230801,111800,83795695,3040,3040,3040,3040,0
|
|
20230801,111700,83795695,3040,3040,3040,3040,0
|
|
20230801,111600,83795695,3040,3040,3040,3040,0
|
|
20230801,111500,83795695,3040,3040,3040,3040,0
|
|
20230801,111400,83795695,3040,3040,3040,3040,0
|
|
20230801,111300,83795695,3040,3040,3040,3040,0
|
|
20230801,111200,83795695,3040,3040,3040,3040,0
|
|
20230801,111100,83795695,3040,3040,3040,3040,0
|
|
20230801,111000,83795695,3040,3040,3040,3040,0
|
|
20230801,110900,83795695,3040,3040,3040,3040,25
|
|
20230801,110800,83719695,3035,3040,3040,3035,2414
|
|
20230801,110700,76381995,3040,3040,3040,3040,8
|
|
20230801,110600,76357675,3035,3035,3035,3035,0
|
|
20230801,110500,76357675,3035,3040,3040,3035,1967
|
|
20230801,110400,70382580,3055,3055,3055,3055,1
|
|
20230801,110300,70379525,3035,3035,3035,3035,0
|
|
20230801,110200,70379525,3035,3050,3050,3035,2868
|
|
20230801,110100,61634645,3050,3040,3050,3040,300
|
|
20230801,110000,60721825,3040,3040,3040,3040,12
|
|
20230801,105900,60685345,3040,3040,3040,3040,2
|
|
20230801,105800,60679265,3035,3035,3035,3035,791
|
|
20230801,105700,58278580,3035,3035,3035,3035,25
|
|
20230801,105600,58202705,3035,3035,3035,3035,36
|
|
20230801,105500,58093445,3035,3035,3035,3035,10
|
|
20230801,105400,58063095,3035,3035,3035,3035,0
|
|
20230801,105300,58063095,3035,3035,3035,3035,20
|
|
20230801,105200,58002395,3035,3035,3035,3035,23
|
|
20230801,105100,57932590,3035,3040,3040,3035,11
|
|
20230801,105000,57899200,3040,3040,3040,3040,2
|
|
20230801,104900,57893120,3040,3040,3040,3040,1
|
|
20230801,104800,57890080,3040,3040,3040,3040,0
|
|
20230801,104700,57890080,3040,3040,3040,3040,2
|
|
20230801,104600,57884000,3040,3040,3040,3040,41
|
|
20230801,104500,57759360,3040,3040,3040,3040,10
|
|
20230801,104400,57728960,3040,3040,3040,3040,1
|
|
20230801,104300,57725920,3040,3040,3040,3040,0
|
|
20230801,104200,57725920,3040,3040,3040,3040,0
|
|
20230801,104100,57725920,3040,3040,3040,3040,1
|
|
20230801,104000,57722880,3035,3035,3035,3035,0
|
|
20230801,103900,57722880,3035,3040,3040,3035,83
|
|
20230801,103800,57470725,3040,3040,3040,3040,3
|
|
20230801,103700,57461605,3040,3040,3040,3040,0
|
|
20230801,103600,57461605,3040,3035,3040,3035,19
|
|
20230801,103500,57403875,3035,3035,3035,3035,0
|
|
20230801,103400,57403875,3035,3035,3035,3035,15
|
|
20230801,103300,57358350,3040,3040,3040,3040,202
|
|
20230801,103200,56744270,3035,3035,3035,3035,0
|
|
20230801,103100,56744270,3035,3035,3035,3035,10
|
|
20230801,103000,56713920,3035,3035,3035,3035,0
|
|
20230801,102900,56713920,3035,3035,3035,3035,0
|
|
20230801,102800,56713920,3035,3035,3035,3035,618
|
|
20230801,102700,54838290,3035,3035,3035,3035,100
|
|
20230801,102600,54534790,3035,3035,3035,3035,0
|
|
20230801,102500,54534790,3035,3035,3035,3035,1
|
|
20230801,102400,54531755,3035,3045,3045,3035,2400
|
|
20230801,102300,47236630,3045,3045,3045,3045,0
|
|
20230801,102200,47236630,3045,3045,3045,3045,15
|
|
20230801,102100,47190955,3050,3050,3050,3050,0
|
|
20230801,102000,47190955,3050,3050,3050,3050,306
|
|
20230801,101900,46257655,3050,3050,3050,3050,0
|
|
20230801,101800,46257655,3050,3045,3050,3045,70
|
|
20230801,101700,46044205,3040,3040,3040,3040,3
|
|
20230801,101600,46035085,3040,3040,3040,3040,0
|
|
20230801,101500,46035085,3040,3040,3040,3040,10
|
|
20230801,101400,46004685,3040,3045,3045,3040,557
|
|
20230801,101300,44309945,3045,3045,3045,3045,0
|
|
20230801,101200,44309945,3045,3045,3045,3045,0
|
|
20230801,101100,44309945,3045,3045,3045,3045,8
|
|
20230801,101000,44285585,3040,3040,3040,3040,0
|
|
20230801,100900,44285585,3040,3040,3040,3040,0
|
|
20230801,100800,44285585,3040,3045,3050,3040,5060
|
|
20230801,100700,28856930,3045,3045,3045,3040,22
|
|
20230801,100600,28789990,3045,3040,3045,3040,128
|
|
20230801,100500,28400815,3040,3040,3040,3040,0
|
|
20230801,100400,28400815,3040,3040,3040,3040,11
|
|
20230801,100300,28367375,3035,3035,3035,3035,50
|
|
20230801,100200,28215625,3035,3035,3035,3035,10
|
|
20230801,100100,28185275,3040,3040,3040,3040,0
|
|
20230801,100000,28185275,3040,3040,3040,3040,60
|
|
20230801,095900,28002875,3035,3035,3035,3035,10
|
|
20230801,095800,27972525,3035,3035,3035,3035,0
|
|
20230801,095700,27972525,3035,3035,3035,3035,10
|
|
20230801,095600,27942175,3035,3040,3040,3035,108
|
|
20230801,095500,27614020,3040,3040,3040,3040,50
|
|
20230801,095400,27462020,3035,3035,3035,3035,10
|
|
20230801,095300,27431670,3040,3040,3040,3040,100
|
|
20230801,095200,27127670,3040,3040,3040,3040,15
|
|
20230801,095100,27082070,3040,3035,3040,3035,128
|
|
20230801,095000,26693345,3035,3035,3035,3035,10
|
|
20230801,094900,26662995,3030,3030,3030,3030,0
|
|
20230801,094800,26662995,3030,3030,3030,3030,167
|
|
20230801,094700,26156985,3030,3030,3030,3030,594
|
|
20230801,094600,24357165,3030,3040,3040,3030,114
|
|
20230801,094500,24010745,3040,3040,3040,3040,20
|
|
20230801,094400,23949945,3040,3040,3040,3040,1
|
|
20230801,094300,23946905,3035,3035,3035,3035,1
|
|
20230801,094200,23943870,3035,3035,3035,3035,1
|
|
20230801,094100,23940835,3030,3035,3035,3030,46
|
|
20230801,094000,23801275,3035,3035,3035,3035,3
|
|
20230801,093900,23792170,3035,3035,3035,3035,40
|
|
20230801,093800,23670770,3035,3035,3035,3035,0
|
|
20230801,093700,23670770,3035,3035,3035,3035,1
|
|
20230801,093600,23667735,3030,3030,3030,3030,0
|
|
20230801,093500,23667735,3030,3035,3035,3030,18
|
|
20230801,093400,23613110,3030,3030,3030,3030,0
|
|
20230801,093300,23613110,3030,3030,3030,3030,11
|
|
20230801,093200,23579780,3045,3045,3045,3045,0
|
|
20230801,093100,23579780,3045,3045,3045,3045,2
|
|
20230801,093000,23573690,3045,3045,3045,3045,1
|
|
20230801,092900,23570645,3025,3025,3025,3025,417
|
|
20230801,092800,22309220,3025,3025,3025,3025,297
|
|
20230801,092700,21410795,3025,3030,3030,3025,848
|
|
20230801,092600,18845095,3045,3045,3045,3045,0
|
|
20230801,092500,18845095,3045,3045,3045,3045,50
|
|
20230801,092400,18692845,3030,3030,3030,3030,291
|
|
20230801,092300,17811115,3030,3040,3040,3030,215
|
|
20230801,092200,17158540,3040,3040,3040,3040,0
|
|
20230801,092100,17158540,3040,3040,3040,3040,0
|
|
20230801,092000,17158540,3040,3045,3045,3040,10
|
|
20230801,091900,17128115,3025,3025,3025,3025,1
|
|
20230801,091800,17125090,3025,3030,3030,3025,440
|
|
20230801,091700,15793090,3025,3025,3025,3025,0
|
|
20230801,091600,15793090,3025,3030,3030,3025,400
|
|
20230801,091500,14583085,3025,3025,3025,3025,0
|
|
20230801,091400,14583085,3025,3025,3025,3025,0
|
|
20230801,091300,14583085,3025,3030,3030,3025,2395
|
|
20230801,091200,7337210,3025,3030,3055,3025,949
|
|
20230801,091100,4449275,3040,3040,3040,3040,16
|
|
20230801,091000,4400635,3040,3035,3040,3035,90
|
|
20230801,090900,4127285,3035,3035,3035,3035,1
|
|
20230801,090800,4124250,3040,3040,3040,3040,0
|
|
20230801,090700,4124250,3040,3030,3040,3025,110
|
|
20230801,090600,3790665,3025,3025,3025,3025,0
|
|
20230801,090500,3790665,3025,3025,3025,3025,0
|
|
20230801,090400,3790665,3025,3025,3025,3025,1
|
|
20230801,090300,3787640,3020,3030,3030,3020,111
|
|
20230801,090200,3451650,3030,3030,3030,3030,0
|
|
20230801,090100,3451650,3030,3030,3030,3030,100
|
|
20230801,090000,3148650,3030,3030,3045,3030,1039
|