638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,193500,142289890,4525,4525,4525,4525,543
|
|
20230801,193400,142289890,4525,4525,4525,4525,0
|
|
20230801,193300,142289890,4525,4525,4525,4525,0
|
|
20230801,193200,142289890,4525,4525,4525,4525,0
|
|
20230801,193100,142289890,4525,4525,4525,4525,0
|
|
20230801,193000,142289890,4525,4525,4525,4525,0
|
|
20230801,192900,142289890,4525,4525,4525,4525,0
|
|
20230801,192800,142289890,4525,4525,4525,4525,0
|
|
20230801,192700,142289890,4525,4525,4525,4525,0
|
|
20230801,192600,142289890,4525,4525,4525,4525,0
|
|
20230801,192500,142289890,4525,4525,4525,4525,0
|
|
20230801,192400,142289890,4525,4525,4525,4525,0
|
|
20230801,192300,142289890,4525,4525,4525,4525,0
|
|
20230801,192200,142289890,4525,4525,4525,4525,0
|
|
20230801,192100,142289890,4525,4525,4525,4525,0
|
|
20230801,192000,142289890,4525,4525,4525,4525,0
|
|
20230801,191900,142289890,4525,4525,4525,4525,0
|
|
20230801,191800,142289890,4525,4525,4525,4525,0
|
|
20230801,191700,142289890,4525,4525,4525,4525,0
|
|
20230801,191600,142289890,4525,4525,4525,4525,0
|
|
20230801,191500,142289890,4525,4525,4525,4525,0
|
|
20230801,191400,142289890,4525,4525,4525,4525,0
|
|
20230801,191300,142289890,4525,4525,4525,4525,0
|
|
20230801,191200,142289890,4525,4525,4525,4525,0
|
|
20230801,191100,142289890,4525,4525,4525,4525,0
|
|
20230801,191000,142289890,4525,4525,4525,4525,0
|
|
20230801,190900,142289890,4525,4525,4525,4525,0
|
|
20230801,190800,142289890,4525,4525,4525,4525,0
|
|
20230801,190700,142289890,4525,4525,4525,4525,0
|
|
20230801,190600,142289890,4525,4525,4525,4525,0
|
|
20230801,190500,142289890,4525,4525,4525,4525,543
|
|
20230801,190400,142289890,4525,4525,4525,4525,0
|
|
20230801,190300,142289890,4525,4525,4525,4525,0
|
|
20230801,190200,142289890,4525,4525,4525,4525,0
|
|
20230801,190100,142289890,4525,4525,4525,4525,0
|
|
20230801,190000,142289890,4525,4525,4525,4525,0
|
|
20230801,185900,142289890,4525,4525,4525,4525,0
|
|
20230801,185800,142289890,4525,4525,4525,4525,0
|
|
20230801,185700,142289890,4525,4525,4525,4525,0
|
|
20230801,185600,142289890,4525,4525,4525,4525,0
|
|
20230801,185500,142289890,4525,4525,4525,4525,0
|
|
20230801,185400,142289890,4525,4525,4525,4525,0
|
|
20230801,185300,142289890,4525,4525,4525,4525,0
|
|
20230801,185200,142289890,4525,4525,4525,4525,0
|
|
20230801,185100,142289890,4525,4525,4525,4525,0
|
|
20230801,185000,142289890,4525,4525,4525,4525,0
|
|
20230801,184900,142289890,4525,4525,4525,4525,0
|
|
20230801,184800,142289890,4525,4525,4525,4525,0
|
|
20230801,184700,142289890,4525,4525,4525,4525,0
|
|
20230801,184600,142289890,4525,4525,4525,4525,0
|
|
20230801,184500,142289890,4525,4525,4525,4525,0
|
|
20230801,184400,142289890,4525,4525,4525,4525,0
|
|
20230801,184300,142289890,4525,4525,4525,4525,0
|
|
20230801,184200,142289890,4525,4525,4525,4525,0
|
|
20230801,184100,142289890,4525,4525,4525,4525,0
|
|
20230801,184000,142289890,4525,4525,4525,4525,0
|
|
20230801,183900,142289890,4525,4525,4525,4525,0
|
|
20230801,183800,142289890,4525,4525,4525,4525,0
|
|
20230801,183700,142289890,4525,4525,4525,4525,0
|
|
20230801,183600,142289890,4525,4525,4525,4525,0
|
|
20230801,183500,142289890,4525,4525,4525,4525,543
|
|
20230801,183400,142289890,4525,4525,4525,4525,0
|
|
20230801,183300,142289890,4525,4525,4525,4525,0
|
|
20230801,183200,142289890,4525,4525,4525,4525,0
|
|
20230801,183100,142289890,4525,4525,4525,4525,0
|
|
20230801,183000,142289890,4525,4525,4525,4525,0
|
|
20230801,182900,142289890,4525,4525,4525,4525,0
|
|
20230801,182800,142289890,4525,4525,4525,4525,0
|
|
20230801,182700,142289890,4525,4525,4525,4525,0
|
|
20230801,182600,142289890,4525,4525,4525,4525,0
|
|
20230801,182500,142289890,4525,4525,4525,4525,0
|
|
20230801,182400,142289890,4525,4525,4525,4525,0
|
|
20230801,182300,142289890,4525,4525,4525,4525,0
|
|
20230801,182200,142289890,4525,4525,4525,4525,0
|
|
20230801,182100,142289890,4525,4525,4525,4525,0
|
|
20230801,182000,142289890,4525,4525,4525,4525,0
|
|
20230801,181900,142289890,4525,4525,4525,4525,0
|
|
20230801,181800,142289890,4525,4525,4525,4525,0
|
|
20230801,181700,142289890,4525,4525,4525,4525,0
|
|
20230801,181600,142289890,4525,4525,4525,4525,0
|
|
20230801,181500,142289890,4525,4525,4525,4525,0
|
|
20230801,181400,142289890,4525,4525,4525,4525,0
|
|
20230801,181300,142289890,4525,4525,4525,4525,0
|
|
20230801,181200,142289890,4525,4525,4525,4525,0
|
|
20230801,181100,142289890,4525,4525,4525,4525,0
|
|
20230801,181000,142289890,4525,4525,4525,4525,0
|
|
20230801,180900,142289890,4525,4525,4525,4525,0
|
|
20230801,180800,142289890,4525,4525,4525,4525,0
|
|
20230801,180700,142289890,4525,4525,4525,4525,0
|
|
20230801,180600,142289890,4525,4525,4525,4525,0
|
|
20230801,180500,142289890,4525,4525,4525,4525,543
|
|
20230801,180400,142289890,4525,4525,4525,4525,0
|
|
20230801,180300,142289890,4525,4525,4525,4525,0
|
|
20230801,180200,142289890,4525,4525,4525,4525,0
|
|
20230801,180100,142289890,4525,4525,4525,4525,0
|
|
20230801,180000,142289890,4525,4525,4525,4525,0
|
|
20230801,175900,142289890,4525,4525,4525,4525,0
|
|
20230801,175800,142289890,4525,4525,4525,4525,0
|
|
20230801,175700,142289890,4525,4525,4525,4525,0
|
|
20230801,175600,142289890,4525,4525,4525,4525,0
|
|
20230801,175500,142289890,4525,4525,4525,4525,0
|
|
20230801,175400,142289890,4525,4525,4525,4525,0
|
|
20230801,175300,142289890,4525,4525,4525,4525,0
|
|
20230801,175200,142289890,4525,4525,4525,4525,0
|
|
20230801,175100,142289890,4525,4525,4525,4525,0
|
|
20230801,175000,142289890,4525,4525,4525,4525,0
|
|
20230801,174900,142289890,4525,4525,4525,4525,0
|
|
20230801,174800,142289890,4525,4525,4525,4525,0
|
|
20230801,174700,142289890,4525,4525,4525,4525,0
|
|
20230801,174600,142289890,4525,4525,4525,4525,0
|
|
20230801,174500,142289890,4525,4525,4525,4525,0
|
|
20230801,174400,142289890,4525,4525,4525,4525,0
|
|
20230801,174300,142289890,4525,4525,4525,4525,0
|
|
20230801,174200,142289890,4525,4525,4525,4525,0
|
|
20230801,174100,142289890,4525,4525,4525,4525,0
|
|
20230801,174000,142289890,4525,4525,4525,4525,0
|
|
20230801,173900,142289890,4525,4525,4525,4525,0
|
|
20230801,173800,142289890,4525,4525,4525,4525,0
|
|
20230801,173700,142289890,4525,4525,4525,4525,0
|
|
20230801,173600,142289890,4525,4525,4525,4525,0
|
|
20230801,173500,142289890,4525,4525,4525,4525,543
|
|
20230801,173400,142289890,4525,4525,4525,4525,0
|
|
20230801,173300,142289890,4525,4525,4525,4525,0
|
|
20230801,173200,142289890,4525,4525,4525,4525,0
|
|
20230801,173100,142289890,4525,4525,4525,4525,0
|
|
20230801,173000,142289890,4525,4525,4525,4525,0
|
|
20230801,172900,142289890,4525,4525,4525,4525,0
|
|
20230801,172800,142289890,4525,4525,4525,4525,0
|
|
20230801,172700,142289890,4525,4525,4525,4525,0
|
|
20230801,172600,142289890,4525,4525,4525,4525,0
|
|
20230801,172500,142289890,4525,4525,4525,4525,0
|
|
20230801,172400,142289890,4525,4525,4525,4525,0
|
|
20230801,172300,142289890,4525,4525,4525,4525,0
|
|
20230801,172200,142289890,4525,4525,4525,4525,0
|
|
20230801,172100,142289890,4525,4525,4525,4525,0
|
|
20230801,172000,142289890,4525,4525,4525,4525,0
|
|
20230801,171900,142289890,4525,4525,4525,4525,0
|
|
20230801,171800,142289890,4525,4525,4525,4525,0
|
|
20230801,171700,142289890,4525,4525,4525,4525,0
|
|
20230801,171600,142289890,4525,4525,4525,4525,0
|
|
20230801,171500,142289890,4525,4525,4525,4525,0
|
|
20230801,171400,142289890,4525,4525,4525,4525,0
|
|
20230801,171300,142289890,4525,4525,4525,4525,0
|
|
20230801,171200,142289890,4525,4525,4525,4525,0
|
|
20230801,171100,142289890,4525,4525,4525,4525,0
|
|
20230801,171000,142289890,4525,4525,4525,4525,0
|
|
20230801,170900,142289890,4525,4525,4525,4525,0
|
|
20230801,170800,142289890,4525,4525,4525,4525,0
|
|
20230801,170700,142289890,4525,4525,4525,4525,0
|
|
20230801,170600,142289890,4525,4525,4525,4525,0
|
|
20230801,170500,142289890,4525,4525,4525,4525,543
|
|
20230801,170400,142289890,4525,4525,4525,4525,0
|
|
20230801,170300,142289890,4525,4525,4525,4525,0
|
|
20230801,170200,142289890,4525,4525,4525,4525,0
|
|
20230801,170100,142289890,4525,4525,4525,4525,0
|
|
20230801,170000,142289890,4525,4525,4525,4525,0
|
|
20230801,165900,142289890,4525,4525,4525,4525,0
|
|
20230801,165800,142289890,4525,4525,4525,4525,0
|
|
20230801,165700,142289890,4525,4525,4525,4525,0
|
|
20230801,165600,142289890,4525,4525,4525,4525,0
|
|
20230801,165500,142289890,4525,4525,4525,4525,0
|
|
20230801,165400,142289890,4525,4525,4525,4525,0
|
|
20230801,165300,142289890,4525,4525,4525,4525,0
|
|
20230801,165200,142289890,4525,4525,4525,4525,0
|
|
20230801,165100,142289890,4525,4525,4525,4525,0
|
|
20230801,165000,142289890,4525,4525,4525,4525,0
|
|
20230801,164900,142289890,4525,4525,4525,4525,0
|
|
20230801,164800,142289890,4525,4525,4525,4525,0
|
|
20230801,164700,142289890,4525,4525,4525,4525,0
|
|
20230801,164600,142289890,4525,4525,4525,4525,0
|
|
20230801,164500,142289890,4525,4525,4525,4525,0
|
|
20230801,164400,142289890,4525,4525,4525,4525,0
|
|
20230801,164300,142289890,4525,4525,4525,4525,0
|
|
20230801,164200,142289890,4525,4525,4525,4525,0
|
|
20230801,164100,142289890,4525,4525,4525,4525,0
|
|
20230801,164000,142289890,4525,4525,4525,4525,0
|
|
20230801,163900,142289890,4525,4525,4525,4525,0
|
|
20230801,163800,142289890,4525,4525,4525,4525,0
|
|
20230801,163700,142289890,4525,4525,4525,4525,0
|
|
20230801,163600,142289890,4525,4525,4525,4525,0
|
|
20230801,163500,142289890,4525,4525,4525,4525,543
|
|
20230801,163400,142289890,4525,4525,4525,4525,0
|
|
20230801,163300,142289890,4525,4525,4525,4525,0
|
|
20230801,163200,142289890,4525,4525,4525,4525,0
|
|
20230801,163100,142289890,4525,4525,4525,4525,0
|
|
20230801,163000,142289890,4525,4525,4525,4525,0
|
|
20230801,162900,142289890,4525,4525,4525,4525,0
|
|
20230801,162800,142289890,4525,4525,4525,4525,0
|
|
20230801,162700,142289890,4525,4525,4525,4525,0
|
|
20230801,162600,142289890,4525,4525,4525,4525,0
|
|
20230801,162500,142289890,4525,4525,4525,4525,0
|
|
20230801,162400,142289890,4525,4525,4525,4525,0
|
|
20230801,162300,142289890,4525,4525,4525,4525,0
|
|
20230801,162200,142289890,4525,4525,4525,4525,0
|
|
20230801,162100,142289890,4525,4525,4525,4525,0
|
|
20230801,162000,142289890,4525,4525,4525,4525,0
|
|
20230801,161900,142289890,4525,4525,4525,4525,0
|
|
20230801,161800,142289890,4525,4525,4525,4525,0
|
|
20230801,161700,142289890,4525,4525,4525,4525,0
|
|
20230801,161600,142289890,4525,4525,4525,4525,0
|
|
20230801,161500,142289890,4525,4525,4525,4525,0
|
|
20230801,161400,142289890,4525,4525,4525,4525,0
|
|
20230801,161300,142289890,4525,4525,4525,4525,0
|
|
20230801,161200,142289890,4525,4525,4525,4525,0
|
|
20230801,161100,142289890,4525,4525,4525,4525,0
|
|
20230801,161000,142289890,4525,4525,4525,4525,0
|
|
20230801,160900,142289890,4525,4525,4525,4525,0
|
|
20230801,160800,142289890,4525,4525,4525,4525,0
|
|
20230801,160700,142289890,4525,4525,4525,4525,0
|
|
20230801,160600,142289890,4525,4525,4525,4525,0
|
|
20230801,160500,142289890,4525,4525,4525,4525,543
|
|
20230801,160400,142289890,4525,4525,4525,4525,0
|
|
20230801,160300,142289890,4525,4525,4525,4525,0
|
|
20230801,160200,142289890,4525,4525,4525,4525,0
|
|
20230801,160100,142289890,4525,4525,4525,4525,0
|
|
20230801,160000,142289890,4525,4525,4525,4525,0
|
|
20230801,155900,142289890,4525,4525,4525,4525,0
|
|
20230801,155800,142289890,4525,4525,4525,4525,0
|
|
20230801,155700,142289890,4525,4525,4525,4525,0
|
|
20230801,155600,142289890,4525,4525,4525,4525,0
|
|
20230801,155500,142289890,4525,4525,4525,4525,0
|
|
20230801,155400,142289890,4525,4525,4525,4525,0
|
|
20230801,155300,142289890,4525,4525,4525,4525,0
|
|
20230801,155200,142289890,4525,4525,4525,4525,0
|
|
20230801,155100,142289890,4525,4525,4525,4525,0
|
|
20230801,155000,142289890,4525,4525,4525,4525,0
|
|
20230801,154900,142289890,4525,4525,4525,4525,0
|
|
20230801,154800,142289890,4525,4525,4525,4525,0
|
|
20230801,154700,142289890,4525,4525,4525,4525,0
|
|
20230801,154600,142289890,4525,4525,4525,4525,0
|
|
20230801,154500,142289890,4525,4525,4525,4525,0
|
|
20230801,154400,142289890,4525,4525,4525,4525,0
|
|
20230801,154300,142289890,4525,4525,4525,4525,0
|
|
20230801,154200,142289890,4525,4525,4525,4525,0
|
|
20230801,154100,142289890,4525,4525,4525,4525,0
|
|
20230801,154000,142289890,4525,4525,4525,4525,0
|
|
20230801,153900,142289890,4525,4525,4525,4525,0
|
|
20230801,153800,142289890,4525,4525,4525,4525,0
|
|
20230801,153700,142289890,4525,4525,4525,4525,0
|
|
20230801,153600,142289890,4525,4525,4525,4525,0
|
|
20230801,153500,142289890,4525,4525,4525,4525,543
|
|
20230801,153400,142289890,4525,4525,4525,4525,0
|
|
20230801,153300,142289890,4525,4525,4525,4525,0
|
|
20230801,153200,142289890,4525,4525,4525,4525,0
|
|
20230801,153100,142289890,4525,4525,4525,4525,0
|
|
20230801,153000,142289890,4525,4525,4525,4525,543
|
|
20230801,152900,139832815,4525,4525,4525,4525,0
|
|
20230801,152800,139832815,4525,4525,4525,4525,0
|
|
20230801,152700,139832815,4525,4525,4525,4525,0
|
|
20230801,152600,139832815,4525,4525,4525,4525,0
|
|
20230801,152500,139832815,4525,4525,4525,4525,0
|
|
20230801,152400,139832815,4525,4525,4525,4525,0
|
|
20230801,152300,139832815,4525,4525,4525,4525,0
|
|
20230801,152200,139832815,4525,4525,4525,4525,0
|
|
20230801,152100,139832815,4525,4525,4525,4525,0
|
|
20230801,152000,139832815,4525,4525,4525,4525,0
|
|
20230801,151900,139832815,4525,4525,4525,4525,0
|
|
20230801,151800,139832815,4525,4525,4525,4525,1
|
|
20230801,151700,139828290,4525,4525,4525,4525,1
|
|
20230801,151600,139823765,4515,4525,4525,4515,154
|
|
20230801,151500,139128415,4525,4525,4525,4525,3
|
|
20230801,151400,139114840,4530,4530,4530,4530,0
|
|
20230801,151300,139114840,4530,4530,4530,4530,2
|
|
20230801,151200,139105780,4530,4520,4530,4520,102
|
|
20230801,151100,138644195,4515,4510,4515,4510,540
|
|
20230801,151000,136206595,4515,4515,4515,4515,0
|
|
20230801,150900,136206595,4515,4515,4515,4515,0
|
|
20230801,150800,136206595,4515,4515,4515,4515,2
|
|
20230801,150700,136197565,4515,4515,4515,4515,0
|
|
20230801,150600,136197565,4515,4515,4515,4515,0
|
|
20230801,150500,136197565,4515,4515,4515,4515,0
|
|
20230801,150400,136197565,4515,4515,4515,4515,0
|
|
20230801,150300,136197565,4515,4515,4515,4515,0
|
|
20230801,150200,136197565,4515,4515,4515,4515,23
|
|
20230801,150100,136093720,4515,4515,4515,4515,0
|
|
20230801,150000,136093720,4515,4515,4515,4515,1
|
|
20230801,145900,136089205,4515,4515,4515,4515,0
|
|
20230801,145800,136089205,4515,4515,4515,4515,0
|
|
20230801,145700,136089205,4515,4505,4515,4505,4
|
|
20230801,145600,136071165,4515,4510,4515,4510,103
|
|
20230801,145500,135606245,4495,4500,4500,4495,1001
|
|
20230801,145400,131105255,4515,4510,4515,4500,1004
|
|
20230801,145300,126586750,4505,4505,4505,4505,0
|
|
20230801,145200,126586750,4505,4505,4505,4505,1
|
|
20230801,145100,126582245,4510,4510,4510,4510,2
|
|
20230801,145000,126573225,4515,4515,4515,4515,0
|
|
20230801,144900,126573225,4515,4515,4515,4515,2
|
|
20230801,144800,126564195,4515,4515,4515,4515,0
|
|
20230801,144700,126564195,4515,4505,4515,4505,4
|
|
20230801,144600,126546155,4500,4500,4500,4500,0
|
|
20230801,144500,126546155,4500,4500,4500,4500,131
|
|
20230801,144400,125956655,4515,4515,4515,4515,0
|
|
20230801,144300,125956655,4515,4505,4515,4505,94
|
|
20230801,144200,125532320,4510,4510,4510,4510,0
|
|
20230801,144100,125532320,4510,4510,4510,4510,0
|
|
20230801,144000,125532320,4510,4505,4510,4505,2
|
|
20230801,143900,125523305,4515,4515,4515,4515,0
|
|
20230801,143800,125523305,4515,4500,4515,4500,10
|
|
20230801,143700,125478205,4505,4500,4505,4470,1685
|
|
20230801,143600,117927085,4515,4515,4515,4515,0
|
|
20230801,143500,117927085,4515,4515,4515,4515,0
|
|
20230801,143400,117927085,4515,4515,4515,4515,0
|
|
20230801,143300,117927085,4515,4505,4515,4505,56
|
|
20230801,143200,117674265,4510,4510,4510,4510,0
|
|
20230801,143100,117674265,4510,4510,4510,4510,0
|
|
20230801,143000,117674265,4510,4510,4510,4510,2
|
|
20230801,142900,117665245,4515,4515,4515,4515,0
|
|
20230801,142800,117665245,4515,4515,4515,4515,0
|
|
20230801,142700,117665245,4515,4515,4515,4515,2
|
|
20230801,142600,117656215,4500,4510,4510,4500,1000
|
|
20230801,142500,113155135,4510,4510,4510,4510,1
|
|
20230801,142400,113150625,4510,4510,4510,4510,0
|
|
20230801,142300,113150625,4510,4510,4510,4510,1
|
|
20230801,142200,113146115,4510,4510,4510,4510,0
|
|
20230801,142100,113146115,4510,4510,4510,4510,0
|
|
20230801,142000,113146115,4510,4510,4510,4510,2
|
|
20230801,141900,113137095,4510,4510,4510,4510,0
|
|
20230801,141800,113137095,4510,4510,4510,4510,1
|
|
20230801,141700,113132585,4510,4510,4510,4510,0
|
|
20230801,141600,113132585,4510,4510,4510,4510,1
|
|
20230801,141500,113128075,4515,4515,4515,4515,50
|
|
20230801,141400,112902325,4510,4510,4510,4510,0
|
|
20230801,141300,112902325,4510,4515,4515,4510,4
|
|
20230801,141200,112884275,4510,4510,4510,4510,0
|
|
20230801,141100,112884275,4510,4510,4510,4510,1
|
|
20230801,141000,112879765,4510,4510,4510,4510,0
|
|
20230801,140900,112879765,4510,4510,4510,4510,0
|
|
20230801,140800,112879765,4510,4510,4510,4510,1
|
|
20230801,140700,112875255,4510,4510,4510,4510,0
|
|
20230801,140600,112875255,4510,4510,4510,4510,2
|
|
20230801,140500,112866235,4515,4515,4515,4515,19
|
|
20230801,140400,112780450,4515,4510,4515,4510,16
|
|
20230801,140300,112708215,4510,4510,4510,4510,32
|
|
20230801,140200,112563895,4505,4505,4505,4505,0
|
|
20230801,140100,112563895,4505,4500,4505,4500,39
|
|
20230801,140000,112388215,4500,4500,4500,4500,20
|
|
20230801,135900,112298215,4495,4495,4495,4495,1
|
|
20230801,135800,112293720,4500,4500,4500,4500,0
|
|
20230801,135700,112293720,4500,4500,4500,4500,0
|
|
20230801,135600,112293720,4500,4500,4500,4500,2
|
|
20230801,135500,112284720,4505,4505,4505,4505,2
|
|
20230801,135400,112275710,4500,4500,4500,4500,1
|
|
20230801,135300,112271210,4500,4500,4500,4500,33
|
|
20230801,135200,112122710,4495,4495,4495,4495,2
|
|
20230801,135100,112113720,4495,4495,4495,4495,35
|
|
20230801,135000,111956395,4500,4500,4500,4500,3
|
|
20230801,134900,111942895,4500,4500,4500,4500,2
|
|
20230801,134800,111933895,4500,4500,4500,4500,0
|
|
20230801,134700,111933895,4500,4500,4500,4500,0
|
|
20230801,134600,111933895,4500,4500,4500,4500,0
|
|
20230801,134500,111933895,4500,4500,4500,4500,0
|
|
20230801,134400,111933895,4500,4500,4500,4500,0
|
|
20230801,134300,111933895,4500,4500,4500,4500,5
|
|
20230801,134200,111911395,4495,4495,4495,4495,2
|
|
20230801,134100,111902405,4500,4500,4500,4500,148
|
|
20230801,134000,111236405,4510,4500,4510,4500,2
|
|
20230801,133900,111227395,4500,4495,4500,4495,357
|
|
20230801,133800,109620950,4500,4500,4500,4500,996
|
|
20230801,133700,105138950,4500,4510,4510,4500,660
|
|
20230801,133600,102165640,4510,4510,4510,4510,0
|
|
20230801,133500,102165640,4510,4510,4510,4510,2
|
|
20230801,133400,102156620,4515,4515,4515,4515,0
|
|
20230801,133300,102156620,4515,4515,4515,4515,0
|
|
20230801,133200,102156620,4515,4515,4515,4515,0
|
|
20230801,133100,102156620,4515,4515,4515,4515,0
|
|
20230801,133000,102156620,4515,4515,4515,4515,1
|
|
20230801,132900,102152105,4520,4510,4520,4510,3
|
|
20230801,132800,102138565,4510,4510,4510,4510,0
|
|
20230801,132700,102138565,4510,4510,4510,4510,4
|
|
20230801,132600,102120525,4510,4505,4510,4505,456
|
|
20230801,132500,100065935,4505,4505,4505,4505,251
|
|
20230801,132400,98935180,4505,4505,4505,4505,1249
|
|
20230801,132300,93308435,4500,4500,4500,4500,3
|
|
20230801,132200,93294935,4500,4500,4500,4500,0
|
|
20230801,132100,93294935,4500,4500,4500,4500,0
|
|
20230801,132000,93294935,4500,4495,4500,4495,42
|
|
20230801,131900,93105945,4495,4495,4495,4495,0
|
|
20230801,131800,93105945,4495,4495,4495,4495,1
|
|
20230801,131700,93101450,4495,4495,4495,4495,0
|
|
20230801,131600,93101450,4495,4495,4495,4495,50
|
|
20230801,131500,92876700,4495,4495,4495,4495,1
|
|
20230801,131400,92872205,4495,4495,4495,4495,0
|
|
20230801,131300,92872205,4495,4495,4495,4495,2
|
|
20230801,131200,92863215,4500,4500,4500,4500,34
|
|
20230801,131100,92710215,4500,4500,4500,4500,1
|
|
20230801,131000,92705715,4495,4495,4495,4495,0
|
|
20230801,130900,92705715,4495,4495,4495,4495,3
|
|
20230801,130800,92692230,4500,4500,4500,4500,10
|
|
20230801,130700,92647230,4500,4500,4500,4500,2
|
|
20230801,130600,92638230,4500,4500,4500,4500,0
|
|
20230801,130500,92638230,4500,4500,4500,4500,0
|
|
20230801,130400,92638230,4500,4500,4500,4500,1
|
|
20230801,130300,92633730,4505,4505,4505,4505,0
|
|
20230801,130200,92633730,4505,4505,4505,4505,14
|
|
20230801,130100,92570660,4505,4505,4505,4505,1
|
|
20230801,130000,92566155,4505,4505,4505,4505,0
|
|
20230801,125900,92566155,4505,4505,4505,4505,1
|
|
20230801,125800,92561650,4505,4505,4505,4505,96
|
|
20230801,125700,92129170,4505,4505,4505,4505,32
|
|
20230801,125600,91985010,4505,4505,4505,4505,2
|
|
20230801,125500,91976000,4505,4505,4505,4505,400
|
|
20230801,125400,90174000,4505,4505,4505,4505,1
|
|
20230801,125300,90169495,4510,4510,4510,4510,0
|
|
20230801,125200,90169495,4510,4510,4510,4510,1
|
|
20230801,125100,90164985,4510,4510,4510,4510,184
|
|
20230801,125000,89335145,4510,4510,4510,4510,0
|
|
20230801,124900,89335145,4510,4510,4510,4510,24
|
|
20230801,124800,89226905,4510,4510,4510,4510,0
|
|
20230801,124700,89226905,4510,4510,4510,4510,1
|
|
20230801,124600,89222395,4515,4515,4515,4515,13
|
|
20230801,124500,89163700,4515,4515,4515,4515,0
|
|
20230801,124400,89163700,4515,4515,4515,4515,11
|
|
20230801,124300,89114035,4520,4520,4520,4520,0
|
|
20230801,124200,89114035,4520,4515,4520,4515,14
|
|
20230801,124100,89050765,4515,4515,4515,4515,174
|
|
20230801,124000,88265155,4510,4510,4510,4510,0
|
|
20230801,123900,88265155,4510,4510,4510,4510,71
|
|
20230801,123800,87944945,4515,4515,4515,4515,0
|
|
20230801,123700,87944945,4515,4515,4515,4515,0
|
|
20230801,123600,87944945,4515,4515,4515,4515,1
|
|
20230801,123500,87940430,4510,4510,4510,4510,0
|
|
20230801,123400,87940430,4510,4510,4510,4510,2
|
|
20230801,123300,87931410,4520,4520,4520,4520,0
|
|
20230801,123200,87931410,4520,4520,4520,4520,111
|
|
20230801,123100,87429690,4520,4520,4520,4520,1
|
|
20230801,123000,87425170,4525,4525,4525,4525,400
|
|
20230801,122900,85615170,4525,4525,4525,4525,0
|
|
20230801,122800,85615170,4525,4525,4525,4525,0
|
|
20230801,122700,85615170,4525,4525,4525,4525,4
|
|
20230801,122600,85597070,4525,4525,4525,4525,596
|
|
20230801,122500,82900170,4520,4520,4520,4520,1
|
|
20230801,122400,82895650,4520,4520,4520,4520,0
|
|
20230801,122300,82895650,4520,4520,4520,4520,60
|
|
20230801,122200,82624450,4525,4525,4525,4525,0
|
|
20230801,122100,82624450,4525,4520,4525,4520,3
|
|
20230801,122000,82610880,4530,4530,4530,4530,0
|
|
20230801,121900,82610880,4530,4525,4530,4525,84
|
|
20230801,121800,82230770,4525,4520,4525,4520,211
|
|
20230801,121700,81277000,4520,4520,4520,4520,0
|
|
20230801,121600,81277000,4520,4520,4520,4520,0
|
|
20230801,121500,81277000,4520,4520,4520,4520,1
|
|
20230801,121400,81272480,4520,4520,4520,4520,0
|
|
20230801,121300,81272480,4520,4515,4520,4515,510
|
|
20230801,121200,78967290,4520,4520,4520,4520,14
|
|
20230801,121100,78904010,4520,4520,4520,4520,0
|
|
20230801,121000,78904010,4520,4520,4520,4520,1
|
|
20230801,120900,78899490,4520,4520,4520,4520,0
|
|
20230801,120800,78899490,4520,4515,4520,4515,45
|
|
20230801,120700,78696295,4510,4510,4510,4510,0
|
|
20230801,120600,78696295,4510,4510,4510,4510,2
|
|
20230801,120500,78687275,4510,4510,4510,4510,0
|
|
20230801,120400,78687275,4510,4510,4510,4510,1
|
|
20230801,120300,78682765,4505,4505,4505,4505,0
|
|
20230801,120200,78682765,4505,4505,4505,4505,0
|
|
20230801,120100,78682765,4505,4510,4510,4505,163
|
|
20230801,120000,77948445,4505,4505,4505,4505,6
|
|
20230801,115900,77921415,4510,4510,4510,4510,1
|
|
20230801,115800,77916905,4515,4515,4515,4515,0
|
|
20230801,115700,77916905,4515,4515,4515,4515,103
|
|
20230801,115600,77451860,4510,4510,4510,4510,2
|
|
20230801,115500,77442840,4510,4510,4510,4510,1
|
|
20230801,115400,77438330,4510,4510,4510,4510,1
|
|
20230801,115300,77433820,4510,4510,4510,4510,1
|
|
20230801,115200,77429310,4510,4510,4510,4510,10
|
|
20230801,115100,77384210,4510,4510,4510,4510,1
|
|
20230801,115000,77379700,4515,4515,4515,4515,0
|
|
20230801,114900,77379700,4515,4515,4515,4515,7
|
|
20230801,114800,77348095,4515,4515,4515,4515,0
|
|
20230801,114700,77348095,4515,4515,4515,4515,0
|
|
20230801,114600,77348095,4515,4515,4515,4515,2
|
|
20230801,114500,77339065,4515,4515,4515,4515,0
|
|
20230801,114400,77339065,4515,4515,4515,4515,1
|
|
20230801,114300,77334550,4515,4515,4515,4515,0
|
|
20230801,114200,77334550,4515,4515,4515,4515,2
|
|
20230801,114100,77325520,4520,4520,4520,4520,137
|
|
20230801,114000,76706280,4515,4515,4515,4515,0
|
|
20230801,113900,76706280,4515,4515,4515,4515,1
|
|
20230801,113800,76701765,4515,4515,4515,4515,0
|
|
20230801,113700,76701765,4515,4515,4515,4515,1
|
|
20230801,113600,76697250,4515,4515,4515,4515,0
|
|
20230801,113500,76697250,4515,4515,4515,4515,2
|
|
20230801,113400,76688220,4510,4510,4510,4510,0
|
|
20230801,113300,76688220,4510,4510,4510,4510,280
|
|
20230801,113200,75425420,4515,4515,4515,4515,1
|
|
20230801,113100,75420905,4510,4510,4510,4510,0
|
|
20230801,113000,75420905,4510,4510,4510,4510,3
|
|
20230801,112900,75407375,4520,4520,4520,4520,0
|
|
20230801,112800,75407375,4520,4520,4520,4520,0
|
|
20230801,112700,75407375,4520,4520,4520,4520,0
|
|
20230801,112600,75407375,4520,4510,4520,4510,600
|
|
20230801,112500,72695950,4505,4505,4505,4505,1
|
|
20230801,112400,72691445,4505,4505,4505,4505,0
|
|
20230801,112300,72691445,4505,4505,4505,4505,0
|
|
20230801,112200,72691445,4505,4505,4505,4505,1
|
|
20230801,112100,72686940,4505,4505,4505,4505,0
|
|
20230801,112000,72686940,4505,4505,4505,4505,2
|
|
20230801,111900,72677930,4510,4510,4510,4510,0
|
|
20230801,111800,72677930,4510,4510,4510,4510,0
|
|
20230801,111700,72677930,4510,4510,4510,4510,0
|
|
20230801,111600,72677930,4510,4510,4510,4510,0
|
|
20230801,111500,72677930,4510,4510,4510,4510,1
|
|
20230801,111400,72673420,4510,4510,4510,4510,0
|
|
20230801,111300,72673420,4510,4505,4510,4505,6
|
|
20230801,111200,72646370,4505,4505,4505,4505,0
|
|
20230801,111100,72646370,4505,4505,4505,4505,0
|
|
20230801,111000,72646370,4505,4510,4510,4505,327
|
|
20230801,110900,71171605,4510,4510,4510,4510,0
|
|
20230801,110800,71171605,4510,4510,4510,4510,29
|
|
20230801,110700,71040815,4510,4510,4510,4510,2
|
|
20230801,110600,71031795,4510,4510,4510,4510,0
|
|
20230801,110500,71031795,4510,4510,4510,4510,0
|
|
20230801,110400,71031795,4510,4510,4510,4510,0
|
|
20230801,110300,71031795,4510,4510,4510,4510,1
|
|
20230801,110200,71027285,4510,4510,4510,4510,9
|
|
20230801,110100,70986695,4510,4505,4510,4505,93
|
|
20230801,110000,70567620,4515,4515,4515,4515,0
|
|
20230801,105900,70567620,4515,4515,4515,4515,0
|
|
20230801,105800,70567620,4515,4510,4515,4510,2
|
|
20230801,105700,70558595,4510,4510,4510,4510,50
|
|
20230801,105600,70333095,4510,4510,4510,4510,0
|
|
20230801,105500,70333095,4510,4510,4510,4510,1
|
|
20230801,105400,70328585,4510,4510,4510,4510,20
|
|
20230801,105300,70238385,4510,4510,4510,4510,20
|
|
20230801,105200,70148185,4510,4510,4510,4510,20
|
|
20230801,105100,70057985,4505,4505,4505,4505,0
|
|
20230801,105000,70057985,4505,4505,4505,4505,0
|
|
20230801,104900,70057985,4505,4505,4505,4505,0
|
|
20230801,104800,70057985,4505,4505,4505,4505,0
|
|
20230801,104700,70057985,4505,4505,4505,4505,0
|
|
20230801,104600,70057985,4505,4505,4505,4505,20
|
|
20230801,104500,69967885,4505,4505,4505,4505,0
|
|
20230801,104400,69967885,4505,4505,4505,4505,0
|
|
20230801,104300,69967885,4505,4505,4505,4505,0
|
|
20230801,104200,69967885,4505,4505,4505,4505,0
|
|
20230801,104100,69967885,4505,4505,4505,4505,0
|
|
20230801,104000,69967885,4505,4505,4505,4505,0
|
|
20230801,103900,69967885,4505,4505,4505,4505,0
|
|
20230801,103800,69967885,4505,4500,4505,4500,337
|
|
20230801,103700,68451225,4505,4505,4505,4505,170
|
|
20230801,103600,67685375,4505,4505,4505,4505,0
|
|
20230801,103500,67685375,4505,4505,4505,4505,0
|
|
20230801,103400,67685375,4505,4505,4505,4505,0
|
|
20230801,103300,67685375,4505,4505,4505,4505,0
|
|
20230801,103200,67685375,4505,4505,4505,4505,0
|
|
20230801,103100,67685375,4505,4505,4505,4505,0
|
|
20230801,103000,67685375,4505,4505,4505,4505,0
|
|
20230801,102900,67685375,4505,4505,4505,4505,0
|
|
20230801,102800,67685375,4505,4505,4505,4505,587
|
|
20230801,102700,65040940,4505,4505,4505,4505,117
|
|
20230801,102600,64513855,4505,4505,4505,4505,0
|
|
20230801,102500,64513855,4505,4505,4505,4505,0
|
|
20230801,102400,64513855,4505,4505,4505,4505,50
|
|
20230801,102300,64288605,4505,4505,4505,4505,0
|
|
20230801,102200,64288605,4505,4505,4505,4505,0
|
|
20230801,102100,64288605,4505,4505,4505,4505,0
|
|
20230801,102000,64288605,4505,4505,4505,4505,172
|
|
20230801,101900,63513745,4505,4505,4505,4505,211
|
|
20230801,101800,62563190,4505,4505,4505,4505,0
|
|
20230801,101700,62563190,4505,4505,4505,4505,2
|
|
20230801,101600,62554180,4500,4500,4500,4500,0
|
|
20230801,101500,62554180,4500,4500,4500,4500,190
|
|
20230801,101400,61699180,4500,4500,4500,4500,4
|
|
20230801,101300,61681180,4500,4500,4500,4500,0
|
|
20230801,101200,61681180,4500,4500,4500,4500,10
|
|
20230801,101100,61636180,4500,4500,4500,4500,0
|
|
20230801,101000,61636180,4500,4500,4500,4500,0
|
|
20230801,100900,61636180,4500,4500,4500,4500,10
|
|
20230801,100800,61591180,4500,4500,4500,4500,10
|
|
20230801,100700,61546180,4480,4480,4480,4480,0
|
|
20230801,100600,61546180,4480,4495,4495,4480,886
|
|
20230801,100500,57574320,4495,4495,4495,4495,0
|
|
20230801,100400,57574320,4495,4495,4495,4495,0
|
|
20230801,100300,57574320,4495,4490,4495,4480,708
|
|
20230801,100200,54396250,4495,4495,4495,4495,0
|
|
20230801,100100,54396250,4495,4495,4495,4495,0
|
|
20230801,100000,54396250,4495,4495,4495,4495,7
|
|
20230801,095900,54364785,4495,4495,4495,4495,0
|
|
20230801,095800,54364785,4495,4495,4495,4495,0
|
|
20230801,095700,54364785,4495,4495,4495,4495,0
|
|
20230801,095600,54364785,4495,4505,4505,4495,36
|
|
20230801,095500,54202955,4505,4505,4505,4505,0
|
|
20230801,095400,54202955,4505,4505,4505,4505,0
|
|
20230801,095300,54202955,4505,4505,4505,4505,0
|
|
20230801,095200,54202955,4505,4505,4505,4505,0
|
|
20230801,095100,54202955,4505,4505,4505,4505,0
|
|
20230801,095000,54202955,4505,4505,4505,4505,0
|
|
20230801,094900,54202955,4505,4505,4505,4505,0
|
|
20230801,094800,54202955,4505,4505,4505,4495,4400
|
|
20230801,094700,34395250,4510,4510,4510,4510,0
|
|
20230801,094600,34395250,4510,4510,4510,4510,0
|
|
20230801,094500,34395250,4510,4510,4510,4510,0
|
|
20230801,094400,34395250,4510,4510,4510,4510,0
|
|
20230801,094300,34395250,4510,4510,4510,4510,0
|
|
20230801,094200,34395250,4510,4510,4510,4510,1
|
|
20230801,094100,34390740,4505,4505,4505,4505,0
|
|
20230801,094000,34390740,4505,4505,4505,4505,0
|
|
20230801,093900,34390740,4505,4510,4510,4505,583
|
|
20230801,093800,31763050,4520,4510,4520,4510,2066
|
|
20230801,093700,22445350,4520,4520,4520,4520,0
|
|
20230801,093600,22445350,4520,4520,4520,4520,1
|
|
20230801,093500,22440830,4510,4510,4510,4510,0
|
|
20230801,093400,22440830,4510,4510,4510,4510,1
|
|
20230801,093300,22436320,4520,4520,4520,4520,76
|
|
20230801,093200,22092800,4510,4510,4510,4510,0
|
|
20230801,093100,22092800,4510,4510,4510,4510,0
|
|
20230801,093000,22092800,4510,4510,4510,4510,0
|
|
20230801,092900,22092800,4510,4510,4510,4510,0
|
|
20230801,092800,22092800,4510,4510,4510,4510,0
|
|
20230801,092700,22092800,4510,4515,4515,4510,1000
|
|
20230801,092600,17577955,4520,4520,4520,4520,0
|
|
20230801,092500,17577955,4520,4520,4520,4520,0
|
|
20230801,092400,17577955,4520,4520,4520,4520,0
|
|
20230801,092300,17577955,4520,4520,4520,4520,0
|
|
20230801,092200,17577955,4520,4520,4520,4520,0
|
|
20230801,092100,17577955,4520,4520,4520,4520,0
|
|
20230801,092000,17577955,4520,4520,4520,4520,163
|
|
20230801,091900,16841195,4520,4520,4520,4520,1
|
|
20230801,091800,16836675,4520,4520,4520,4520,0
|
|
20230801,091700,16836675,4520,4520,4520,4520,0
|
|
20230801,091600,16836675,4520,4520,4520,4520,31
|
|
20230801,091500,16696555,4520,4520,4520,4520,10
|
|
20230801,091400,16651355,4520,4520,4520,4520,32
|
|
20230801,091300,16506715,4520,4520,4520,4520,0
|
|
20230801,091200,16506715,4520,4520,4520,4520,597
|
|
20230801,091100,13808275,4525,4525,4525,4525,5
|
|
20230801,091000,13785650,4525,4525,4525,4525,0
|
|
20230801,090900,13785650,4525,4525,4525,4525,0
|
|
20230801,090800,13785650,4525,4525,4525,4525,216
|
|
20230801,090700,12808250,4525,4525,4525,4520,11
|
|
20230801,090600,12758500,4530,4530,4530,4530,1
|
|
20230801,090500,12753970,4525,4530,4530,4525,1859
|
|
20230801,090400,4338780,4525,4525,4525,4525,429
|
|
20230801,090300,2397555,4520,4520,4520,4520,123
|
|
20230801,090200,1841595,4520,4515,4520,4515,238
|
|
20230801,090100,766710,4515,4510,4515,4510,40
|
|
20230801,090000,586300,4510,4510,4510,4510,130
|