582 lines
28 KiB
CSV
582 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,183900,2836510165,4190,4190,4190,4190,3145
|
|
20230801,183800,2836510165,4190,4190,4190,4190,0
|
|
20230801,183700,2836510165,4190,4190,4190,4190,0
|
|
20230801,183600,2836510165,4190,4190,4190,4190,0
|
|
20230801,183500,2836510165,4190,4190,4190,4190,0
|
|
20230801,183400,2836510165,4190,4190,4190,4190,0
|
|
20230801,183300,2836510165,4190,4190,4190,4190,0
|
|
20230801,183200,2836510165,4190,4190,4190,4190,0
|
|
20230801,183100,2836510165,4190,4190,4190,4190,0
|
|
20230801,183000,2836510165,4190,4190,4190,4190,0
|
|
20230801,182900,2836510165,4190,4190,4190,4190,0
|
|
20230801,182800,2836510165,4190,4190,4190,4190,0
|
|
20230801,182700,2836510165,4190,4190,4190,4190,0
|
|
20230801,182600,2836510165,4190,4190,4190,4190,0
|
|
20230801,182500,2836510165,4190,4190,4190,4190,0
|
|
20230801,182400,2836510165,4190,4190,4190,4190,0
|
|
20230801,182300,2836510165,4190,4190,4190,4190,0
|
|
20230801,182200,2836510165,4190,4190,4190,4190,0
|
|
20230801,182100,2836510165,4190,4190,4190,4190,0
|
|
20230801,182000,2836510165,4190,4190,4190,4190,0
|
|
20230801,181900,2836510165,4190,4190,4190,4190,0
|
|
20230801,181800,2836510165,4190,4190,4190,4190,0
|
|
20230801,181700,2836510165,4190,4190,4190,4190,0
|
|
20230801,181600,2836510165,4190,4190,4190,4190,0
|
|
20230801,181500,2836510165,4190,4190,4190,4190,0
|
|
20230801,181400,2836510165,4190,4190,4190,4190,0
|
|
20230801,181300,2836510165,4190,4190,4190,4190,0
|
|
20230801,181200,2836510165,4190,4190,4190,4190,0
|
|
20230801,181100,2836510165,4190,4190,4190,4190,0
|
|
20230801,181000,2836510165,4190,4190,4190,4190,0
|
|
20230801,180900,2836510165,4190,4190,4190,4190,3145
|
|
20230801,180800,2836510165,4190,4190,4190,4190,0
|
|
20230801,180700,2836510165,4190,4190,4190,4190,0
|
|
20230801,180600,2836510165,4190,4190,4190,4190,0
|
|
20230801,180500,2836510165,4190,4190,4190,4190,0
|
|
20230801,180400,2836510165,4190,4190,4190,4190,0
|
|
20230801,180300,2836510165,4190,4190,4190,4190,0
|
|
20230801,180200,2836510165,4190,4190,4190,4190,0
|
|
20230801,180100,2836510165,4190,4190,4190,4190,0
|
|
20230801,180000,2836510165,4190,4190,4190,4190,0
|
|
20230801,175900,2836510165,4190,4190,4190,4190,0
|
|
20230801,175800,2836510165,4190,4190,4190,4190,0
|
|
20230801,175700,2836510165,4190,4190,4190,4190,0
|
|
20230801,175600,2836510165,4190,4190,4190,4190,0
|
|
20230801,175500,2836510165,4190,4190,4190,4190,0
|
|
20230801,175400,2836510165,4190,4190,4190,4190,0
|
|
20230801,175300,2836510165,4190,4190,4190,4190,0
|
|
20230801,175200,2836510165,4190,4190,4190,4190,0
|
|
20230801,175100,2836510165,4190,4190,4190,4190,0
|
|
20230801,175000,2836510165,4190,4190,4190,4190,0
|
|
20230801,174900,2836510165,4190,4190,4190,4190,0
|
|
20230801,174800,2836510165,4190,4190,4190,4190,0
|
|
20230801,174700,2836510165,4190,4190,4190,4190,0
|
|
20230801,174600,2836510165,4190,4190,4190,4190,0
|
|
20230801,174500,2836510165,4190,4190,4190,4190,0
|
|
20230801,174400,2836510165,4190,4190,4190,4190,0
|
|
20230801,174300,2836510165,4190,4190,4190,4190,0
|
|
20230801,174200,2836510165,4190,4190,4190,4190,0
|
|
20230801,174100,2836510165,4190,4190,4190,4190,0
|
|
20230801,174000,2836510165,4190,4190,4190,4190,0
|
|
20230801,173900,2836510165,4190,4190,4190,4190,3145
|
|
20230801,173800,2836510165,4190,4190,4190,4190,0
|
|
20230801,173700,2836510165,4190,4190,4190,4190,0
|
|
20230801,173600,2836510165,4190,4190,4190,4190,0
|
|
20230801,173500,2836510165,4190,4190,4190,4190,0
|
|
20230801,173400,2836510165,4190,4190,4190,4190,0
|
|
20230801,173300,2836510165,4190,4190,4190,4190,0
|
|
20230801,173200,2836510165,4190,4190,4190,4190,0
|
|
20230801,173100,2836510165,4190,4190,4190,4190,0
|
|
20230801,173000,2836510165,4190,4190,4190,4190,0
|
|
20230801,172900,2836510165,4190,4190,4190,4190,0
|
|
20230801,172800,2836510165,4190,4190,4190,4190,0
|
|
20230801,172700,2836510165,4190,4190,4190,4190,0
|
|
20230801,172600,2836510165,4190,4190,4190,4190,0
|
|
20230801,172500,2836510165,4190,4190,4190,4190,0
|
|
20230801,172400,2836510165,4190,4190,4190,4190,0
|
|
20230801,172300,2836510165,4190,4190,4190,4190,0
|
|
20230801,172200,2836510165,4190,4190,4190,4190,0
|
|
20230801,172100,2836510165,4190,4190,4190,4190,0
|
|
20230801,172000,2836510165,4190,4190,4190,4190,0
|
|
20230801,171900,2836510165,4190,4190,4190,4190,0
|
|
20230801,171800,2836510165,4190,4190,4190,4190,0
|
|
20230801,171700,2836510165,4190,4190,4190,4190,0
|
|
20230801,171600,2836510165,4190,4190,4190,4190,0
|
|
20230801,171500,2836510165,4190,4190,4190,4190,0
|
|
20230801,171400,2836510165,4190,4190,4190,4190,0
|
|
20230801,171300,2836510165,4190,4190,4190,4190,0
|
|
20230801,171200,2836510165,4190,4190,4190,4190,0
|
|
20230801,171100,2836510165,4190,4190,4190,4190,0
|
|
20230801,171000,2836510165,4190,4190,4190,4190,0
|
|
20230801,170900,2836510165,4190,4190,4190,4190,3145
|
|
20230801,170800,2836510165,4190,4190,4190,4190,0
|
|
20230801,170700,2836510165,4190,4190,4190,4190,0
|
|
20230801,170600,2836510165,4190,4190,4190,4190,0
|
|
20230801,170500,2836510165,4190,4190,4190,4190,0
|
|
20230801,170400,2836510165,4190,4190,4190,4190,0
|
|
20230801,170300,2836510165,4190,4190,4190,4190,0
|
|
20230801,170200,2836510165,4190,4190,4190,4190,0
|
|
20230801,170100,2836510165,4190,4190,4190,4190,0
|
|
20230801,170000,2836510165,4190,4190,4190,4190,0
|
|
20230801,165900,2836510165,4190,4190,4190,4190,0
|
|
20230801,165800,2836510165,4190,4190,4190,4190,0
|
|
20230801,165700,2836510165,4190,4190,4190,4190,0
|
|
20230801,165600,2836510165,4190,4190,4190,4190,0
|
|
20230801,165500,2836510165,4190,4190,4190,4190,0
|
|
20230801,165400,2836510165,4190,4190,4190,4190,0
|
|
20230801,165300,2836510165,4190,4190,4190,4190,0
|
|
20230801,165200,2836510165,4190,4190,4190,4190,0
|
|
20230801,165100,2836510165,4190,4190,4190,4190,0
|
|
20230801,165000,2836510165,4190,4190,4190,4190,0
|
|
20230801,164900,2836510165,4190,4190,4190,4190,0
|
|
20230801,164800,2836510165,4190,4190,4190,4190,0
|
|
20230801,164700,2836510165,4190,4190,4190,4190,0
|
|
20230801,164600,2836510165,4190,4190,4190,4190,0
|
|
20230801,164500,2836510165,4190,4190,4190,4190,0
|
|
20230801,164400,2836510165,4190,4190,4190,4190,0
|
|
20230801,164300,2836510165,4190,4190,4190,4190,0
|
|
20230801,164200,2836510165,4190,4190,4190,4190,0
|
|
20230801,164100,2836510165,4190,4190,4190,4190,0
|
|
20230801,164000,2836510165,4190,4190,4190,4190,0
|
|
20230801,163900,2836510165,4190,4190,4190,4190,3145
|
|
20230801,163800,2836510165,4190,4190,4190,4190,0
|
|
20230801,163700,2836510165,4190,4190,4190,4190,0
|
|
20230801,163600,2836510165,4190,4190,4190,4190,0
|
|
20230801,163500,2836510165,4190,4190,4190,4190,0
|
|
20230801,163400,2836510165,4190,4190,4190,4190,0
|
|
20230801,163300,2836510165,4190,4190,4190,4190,0
|
|
20230801,163200,2836510165,4190,4190,4190,4190,0
|
|
20230801,163100,2836510165,4190,4190,4190,4190,0
|
|
20230801,163000,2836510165,4190,4190,4190,4190,0
|
|
20230801,162900,2836510165,4190,4190,4190,4190,0
|
|
20230801,162800,2836510165,4190,4190,4190,4190,0
|
|
20230801,162700,2836510165,4190,4190,4190,4190,0
|
|
20230801,162600,2836510165,4190,4190,4190,4190,0
|
|
20230801,162500,2836510165,4190,4190,4190,4190,0
|
|
20230801,162400,2836510165,4190,4190,4190,4190,0
|
|
20230801,162300,2836510165,4190,4190,4190,4190,0
|
|
20230801,162200,2836510165,4190,4190,4190,4190,0
|
|
20230801,162100,2836510165,4190,4190,4190,4190,0
|
|
20230801,162000,2836510165,4190,4190,4190,4190,0
|
|
20230801,161900,2836510165,4190,4190,4190,4190,0
|
|
20230801,161800,2836510165,4190,4190,4190,4190,0
|
|
20230801,161700,2836510165,4190,4190,4190,4190,0
|
|
20230801,161600,2836510165,4190,4190,4190,4190,0
|
|
20230801,161500,2836510165,4190,4190,4190,4190,0
|
|
20230801,161400,2836510165,4190,4190,4190,4190,0
|
|
20230801,161300,2836510165,4190,4190,4190,4190,0
|
|
20230801,161200,2836510165,4190,4190,4190,4190,0
|
|
20230801,161100,2836510165,4190,4190,4190,4190,0
|
|
20230801,161000,2836510165,4190,4190,4190,4190,0
|
|
20230801,160900,2836510165,4190,4190,4190,4190,3145
|
|
20230801,160800,2836510165,4190,4190,4190,4190,0
|
|
20230801,160700,2836510165,4190,4190,4190,4190,0
|
|
20230801,160600,2836510165,4190,4190,4190,4190,0
|
|
20230801,160500,2836510165,4190,4190,4190,4190,0
|
|
20230801,160400,2836510165,4190,4190,4190,4190,0
|
|
20230801,160300,2836510165,4190,4190,4190,4190,0
|
|
20230801,160200,2836510165,4190,4190,4190,4190,0
|
|
20230801,160100,2836510165,4190,4190,4190,4190,0
|
|
20230801,160000,2836510165,4190,4190,4190,4190,0
|
|
20230801,155900,2836510165,4190,4190,4190,4190,0
|
|
20230801,155800,2836510165,4190,4190,4190,4190,0
|
|
20230801,155700,2836510165,4190,4190,4190,4190,0
|
|
20230801,155600,2836510165,4190,4190,4190,4190,0
|
|
20230801,155500,2836510165,4190,4190,4190,4190,0
|
|
20230801,155400,2836510165,4190,4190,4190,4190,0
|
|
20230801,155300,2836510165,4190,4190,4190,4190,0
|
|
20230801,155200,2836510165,4190,4190,4190,4190,0
|
|
20230801,155100,2836510165,4190,4190,4190,4190,0
|
|
20230801,155000,2836510165,4190,4190,4190,4190,0
|
|
20230801,154900,2836510165,4190,4190,4190,4190,0
|
|
20230801,154800,2836510165,4190,4190,4190,4190,0
|
|
20230801,154700,2836510165,4190,4190,4190,4190,0
|
|
20230801,154600,2836510165,4190,4190,4190,4190,0
|
|
20230801,154500,2836510165,4190,4190,4190,4190,0
|
|
20230801,154400,2836510165,4190,4190,4190,4190,0
|
|
20230801,154300,2836510165,4190,4190,4190,4190,0
|
|
20230801,154200,2836510165,4190,4190,4190,4190,0
|
|
20230801,154100,2836510165,4190,4190,4190,4190,0
|
|
20230801,154000,2836510165,4190,4190,4190,4190,0
|
|
20230801,153900,2836510165,4190,4190,4190,4190,3145
|
|
20230801,153800,2836510165,4190,4190,4190,4190,0
|
|
20230801,153700,2836510165,4190,4190,4190,4190,0
|
|
20230801,153600,2836510165,4190,4190,4190,4190,0
|
|
20230801,153500,2836510165,4190,4190,4190,4190,0
|
|
20230801,153400,2836510165,4190,4190,4190,4190,0
|
|
20230801,153300,2836510165,4190,4190,4190,4190,0
|
|
20230801,153200,2836510165,4190,4190,4190,4190,0
|
|
20230801,153100,2836510165,4190,4190,4190,4190,0
|
|
20230801,153000,2836510165,4190,4190,4190,4190,3145
|
|
20230801,152900,2823332615,4210,4210,4210,4210,0
|
|
20230801,152800,2823332615,4210,4210,4210,4210,0
|
|
20230801,152700,2823332615,4210,4210,4210,4210,0
|
|
20230801,152600,2823332615,4210,4210,4210,4210,0
|
|
20230801,152500,2823332615,4210,4210,4210,4210,0
|
|
20230801,152400,2823332615,4210,4210,4210,4210,0
|
|
20230801,152300,2823332615,4210,4210,4210,4210,0
|
|
20230801,152200,2823332615,4210,4210,4210,4210,0
|
|
20230801,152100,2823332615,4210,4210,4210,4210,0
|
|
20230801,152000,2823332615,4210,4210,4210,4210,0
|
|
20230801,151900,2823332615,4210,4240,4240,4210,661
|
|
20230801,151800,2820547855,4240,4245,4245,4210,296
|
|
20230801,151700,2819294340,4255,4225,4260,4195,2524
|
|
20230801,151600,2808583295,4230,4230,4240,4230,511
|
|
20230801,151500,2806421715,4245,4200,4245,4185,2843
|
|
20230801,151400,2794414115,4200,4185,4205,4185,1367
|
|
20230801,151300,2788675665,4190,4205,4205,4190,518
|
|
20230801,151200,2786503395,4200,4200,4200,4200,90
|
|
20230801,151100,2786125395,4210,4210,4210,4210,11
|
|
20230801,151000,2786079085,4215,4215,4215,4215,0
|
|
20230801,150900,2786079085,4215,4190,4215,4180,1563
|
|
20230801,150800,2779541775,4195,4195,4200,4195,547
|
|
20230801,150700,2777247000,4200,4200,4200,4200,12
|
|
20230801,150600,2777196600,4220,4215,4220,4215,14
|
|
20230801,150500,2777137565,4195,4195,4195,4195,855
|
|
20230801,150400,2773550840,4200,4200,4200,4200,201
|
|
20230801,150300,2772706640,4205,4205,4205,4205,0
|
|
20230801,150200,2772706640,4205,4220,4220,4205,89
|
|
20230801,150100,2772331495,4220,4230,4240,4220,137
|
|
20230801,150000,2771751475,4235,4235,4235,4235,30
|
|
20230801,145900,2771624425,4235,4235,4235,4210,1134
|
|
20230801,145800,2766833935,4235,4235,4235,4235,9
|
|
20230801,145700,2766795820,4230,4240,4240,4230,3224
|
|
20230801,145600,2753158090,4240,4235,4240,4235,1011
|
|
20230801,145500,2748872305,4240,4225,4240,4225,840
|
|
20230801,145400,2745318670,4230,4215,4230,4180,3772
|
|
20230801,145300,2729434375,4215,4200,4215,4200,867
|
|
20230801,145200,2725784980,4185,4180,4185,4180,594
|
|
20230801,145100,2723301590,4180,4180,4180,4175,1580
|
|
20230801,145000,2716697620,4200,4200,4200,4180,4662
|
|
20230801,144900,2697177985,4200,4200,4200,4200,472
|
|
20230801,144800,2695195585,4200,4200,4200,4200,3170
|
|
20230801,144700,2681881585,4200,4200,4210,4200,1604
|
|
20230801,144600,2675139775,4205,4210,4210,4205,2166
|
|
20230801,144500,2666024745,4210,4220,4220,4210,959
|
|
20230801,144400,2661979275,4220,4220,4230,4215,1334
|
|
20230801,144300,2656348420,4225,4235,4235,4215,492
|
|
20230801,144200,2654269300,4215,4220,4240,4205,4317
|
|
20230801,144100,2636086150,4215,4215,4215,4215,437
|
|
20230801,144000,2634244195,4215,4225,4225,4215,1841
|
|
20230801,143900,2626474610,4255,4245,4255,4225,1502
|
|
20230801,143800,2620121875,4270,4270,4270,4270,3
|
|
20230801,143700,2620109065,4270,4240,4270,4235,1332
|
|
20230801,143600,2614431295,4240,4240,4240,4240,32
|
|
20230801,143500,2614295615,4270,4260,4270,4240,497
|
|
20230801,143400,2612186000,4255,4255,4255,4255,827
|
|
20230801,143300,2608667115,4260,4265,4265,4260,1845
|
|
20230801,143200,2600799730,4280,4280,4280,4280,0
|
|
20230801,143100,2600799730,4280,4275,4280,4275,428
|
|
20230801,143000,2598968390,4285,4265,4285,4255,793
|
|
20230801,142900,2595592645,4265,4265,4265,4265,17
|
|
20230801,142800,2595520140,4265,4270,4270,4265,700
|
|
20230801,142700,2592534635,4265,4265,4265,4265,139
|
|
20230801,142600,2591941800,4265,4275,4275,4265,571
|
|
20230801,142500,2589505155,4275,4245,4280,4245,2923
|
|
20230801,142400,2577025785,4230,4270,4270,4220,2227
|
|
20230801,142300,2567534405,4270,4285,4285,4270,2405
|
|
20230801,142200,2557253695,4285,4290,4290,4285,262
|
|
20230801,142100,2556130310,4295,4290,4295,4290,45
|
|
20230801,142000,2555937185,4295,4295,4295,4295,51
|
|
20230801,141900,2555718140,4295,4285,4295,4285,202
|
|
20230801,141800,2554852550,4285,4280,4285,4280,4
|
|
20230801,141700,2554835420,4295,4270,4295,4270,2661
|
|
20230801,141600,2543470475,4295,4265,4295,4265,50
|
|
20230801,141500,2543256625,4255,4280,4280,4255,477
|
|
20230801,141400,2541224280,4300,4325,4330,4300,467
|
|
20230801,141300,2539209915,4325,4330,4350,4325,4845
|
|
20230801,141200,2518161075,4320,4285,4320,4285,966
|
|
20230801,141100,2514007815,4280,4275,4280,4265,4372
|
|
20230801,141000,2495326355,4280,4275,4280,4270,163
|
|
20230801,140900,2494629450,4275,4275,4275,4270,310
|
|
20230801,140800,2493304260,4275,4280,4285,4275,1716
|
|
20230801,140700,2485959655,4280,4280,4285,4270,284
|
|
20230801,140600,2484744290,4285,4280,4285,4280,131
|
|
20230801,140500,2484183460,4290,4280,4290,4280,323
|
|
20230801,140400,2482799010,4280,4275,4290,4275,158
|
|
20230801,140300,2482122825,4275,4270,4275,4270,112
|
|
20230801,140200,2481644560,4270,4265,4270,4265,747
|
|
20230801,140100,2478456870,4270,4235,4310,4230,4055
|
|
20230801,140000,2461163280,4230,4205,4230,4200,896
|
|
20230801,135900,2457389540,4195,4210,4240,4195,2889
|
|
20230801,135800,2445214790,4230,4210,4235,4200,2358
|
|
20230801,135700,2435293375,4200,4225,4225,4200,4202
|
|
20230801,135600,2417616025,4225,4240,4240,4225,3595
|
|
20230801,135500,2402388885,4240,4245,4245,4240,232
|
|
20230801,135400,2401405055,4265,4240,4265,4235,2128
|
|
20230801,135300,2392386475,4240,4235,4245,4235,4620
|
|
20230801,135200,2372819930,4240,4260,4260,4240,3421
|
|
20230801,135100,2358271000,4260,4225,4260,4210,4860
|
|
20230801,135000,2337691615,4220,4230,4235,4220,2351
|
|
20230801,134900,2327752390,4230,4245,4245,4215,1546
|
|
20230801,134800,2321215495,4245,4225,4245,4225,2632
|
|
20230801,134700,2310086695,4225,4265,4265,4190,14468
|
|
20230801,134600,2248876370,4265,4280,4300,4265,5619
|
|
20230801,134500,2224849640,4285,4285,4285,4280,4247
|
|
20230801,134400,2206657455,4285,4320,4320,4285,7302
|
|
20230801,134300,2175279840,4320,4315,4355,4295,3528
|
|
20230801,134200,2160023415,4320,4310,4320,4285,4060
|
|
20230801,134100,2142578700,4310,4290,4400,4285,12291
|
|
20230801,134000,2089422130,4340,4340,4360,4275,19358
|
|
20230801,133900,2006014920,4360,4360,4395,4340,10082
|
|
20230801,133800,1962003930,4345,4380,4380,4320,15836
|
|
20230801,133700,1893001280,4380,4400,4420,4380,10438
|
|
20230801,133600,1847149030,4395,4470,4490,4395,20272
|
|
20230801,133500,1757273395,4470,4530,4550,4460,35382
|
|
20230801,133400,1597932880,4525,4390,4565,4360,94277
|
|
20230801,133300,1174043205,4400,4360,4415,4310,27529
|
|
20230801,133200,1053817775,4360,4335,4395,4335,8597
|
|
20230801,133100,1016411800,4350,4405,4445,4315,35462
|
|
20230801,133000,861497350,4430,4465,4500,4340,33952
|
|
20230801,132900,710288530,4450,4450,4450,4450,0
|
|
20230801,132800,710288530,4450,4315,4450,4285,18145
|
|
20230801,132700,630859245,4305,4340,4415,4305,28815
|
|
20230801,132600,505203880,4340,4180,4340,4180,15268
|
|
20230801,132500,440014830,4185,4200,4230,4180,1657
|
|
20230801,132400,433044225,4180,4180,4180,4180,0
|
|
20230801,132300,433044225,4180,4180,4180,4180,0
|
|
20230801,132200,433044225,4180,4180,4180,4180,0
|
|
20230801,132100,433044225,4180,4180,4180,4180,680
|
|
20230801,132000,430201825,4180,4180,4180,4180,0
|
|
20230801,131900,430201825,4180,4185,4200,4180,101
|
|
20230801,131800,429777660,4180,4185,4200,4180,81
|
|
20230801,131700,429437780,4185,4190,4190,4180,626
|
|
20230801,131600,426817885,4200,4200,4200,4200,40
|
|
20230801,131500,426649885,4185,4185,4185,4185,745
|
|
20230801,131400,423532060,4185,4190,4190,4185,500
|
|
20230801,131300,421437960,4200,4200,4200,4200,654
|
|
20230801,131200,418691160,4200,4190,4200,4185,271
|
|
20230801,131100,417555540,4195,4200,4200,4195,379
|
|
20230801,131000,415964245,4225,4195,4225,4195,510
|
|
20230801,130900,413823295,4230,4230,4230,4230,0
|
|
20230801,130800,413823295,4230,4240,4240,4195,1115
|
|
20230801,130700,409127630,4240,4225,4245,4225,308
|
|
20230801,130600,407821750,4245,4220,4245,4205,8056
|
|
20230801,130500,373810430,4215,4215,4215,4215,404
|
|
20230801,130400,372107570,4215,4215,4215,4215,384
|
|
20230801,130300,370489010,4215,4215,4215,4215,0
|
|
20230801,130200,370489010,4215,4200,4215,4200,532
|
|
20230801,130100,368248730,4190,4190,4190,4190,238
|
|
20230801,130000,367251510,4190,4190,4190,4190,0
|
|
20230801,125900,367251510,4190,4190,4190,4190,0
|
|
20230801,125800,367251510,4190,4190,4190,4190,0
|
|
20230801,125700,367251510,4190,4190,4190,4190,0
|
|
20230801,125600,367251510,4190,4190,4190,4190,441
|
|
20230801,125500,365403720,4190,4190,4190,4190,8
|
|
20230801,125400,365370200,4180,4190,4190,4180,198
|
|
20230801,125300,364542330,4190,4190,4190,4190,6
|
|
20230801,125200,364517190,4190,4190,4190,4190,0
|
|
20230801,125100,364517190,4190,4190,4190,4180,4
|
|
20230801,125000,364500445,4180,4190,4190,4180,11
|
|
20230801,124900,364454365,4190,4190,4190,4190,10
|
|
20230801,124800,364412465,4180,4180,4180,4180,142
|
|
20230801,124700,363818905,4180,4180,4180,4180,0
|
|
20230801,124600,363818905,4180,4180,4180,4180,15
|
|
20230801,124500,363756205,4180,4180,4180,4180,4
|
|
20230801,124400,363739485,4190,4190,4190,4190,1
|
|
20230801,124300,363735295,4185,4185,4185,4185,200
|
|
20230801,124200,362898295,4185,4185,4185,4185,0
|
|
20230801,124100,362898295,4185,4185,4185,4185,287
|
|
20230801,124000,361697200,4180,4180,4180,4180,164
|
|
20230801,123900,361011680,4180,4180,4180,4180,500
|
|
20230801,123800,358921680,4180,4180,4180,4180,10
|
|
20230801,123700,358879880,4180,4180,4180,4180,303
|
|
20230801,123600,357613340,4180,4185,4185,4180,101
|
|
20230801,123500,357190660,4185,4190,4190,4185,378
|
|
20230801,123400,355607470,4190,4190,4190,4190,909
|
|
20230801,123300,351798760,4195,4195,4195,4195,341
|
|
20230801,123200,350368265,4200,4200,4200,4200,0
|
|
20230801,123100,350368265,4200,4200,4200,4200,0
|
|
20230801,123000,350368265,4200,4210,4210,4200,297
|
|
20230801,122900,349120845,4205,4205,4205,4205,0
|
|
20230801,122800,349120845,4205,4205,4205,4205,55
|
|
20230801,122700,348889570,4200,4200,4200,4200,190
|
|
20230801,122600,348091570,4200,4210,4210,4200,326
|
|
20230801,122500,346721870,4210,4210,4210,4210,10
|
|
20230801,122400,346679770,4210,4210,4210,4210,10
|
|
20230801,122300,346637670,4210,4210,4210,4210,117
|
|
20230801,122200,346145100,4215,4215,4215,4215,1133
|
|
20230801,122100,341369505,4215,4215,4215,4215,0
|
|
20230801,122000,341369505,4215,4220,4220,4215,60
|
|
20230801,121900,341116555,4220,4220,4220,4220,0
|
|
20230801,121800,341116555,4220,4220,4220,4220,5
|
|
20230801,121700,341095455,4220,4220,4220,4220,0
|
|
20230801,121600,341095455,4220,4215,4220,4215,11
|
|
20230801,121500,341049040,4220,4220,4220,4220,13
|
|
20230801,121400,340994180,4220,4220,4220,4220,430
|
|
20230801,121300,339179580,4220,4220,4220,4220,0
|
|
20230801,121200,339179580,4220,4220,4220,4220,100
|
|
20230801,121100,338757580,4225,4225,4225,4225,20
|
|
20230801,121000,338673080,4220,4220,4220,4220,10
|
|
20230801,120900,338630880,4220,4220,4220,4220,200
|
|
20230801,120800,337786880,4220,4215,4220,4215,151
|
|
20230801,120700,337149665,4215,4215,4215,4215,188
|
|
20230801,120600,336357245,4215,4215,4215,4215,13
|
|
20230801,120500,336302450,4220,4220,4220,4220,0
|
|
20230801,120400,336302450,4220,4220,4220,4220,12
|
|
20230801,120300,336251810,4225,4225,4225,4225,240
|
|
20230801,120200,335237810,4210,4210,4210,4210,41
|
|
20230801,120100,335065200,4210,4210,4210,4210,59
|
|
20230801,120000,334816810,4200,4200,4200,4200,3
|
|
20230801,115900,334804210,4200,4200,4200,4200,100
|
|
20230801,115800,334384210,4200,4200,4200,4200,0
|
|
20230801,115700,334384210,4200,4200,4200,4200,0
|
|
20230801,115600,334384210,4200,4200,4200,4200,0
|
|
20230801,115500,334384210,4200,4200,4200,4200,495
|
|
20230801,115400,332305210,4200,4200,4200,4200,0
|
|
20230801,115300,332305210,4200,4200,4200,4200,0
|
|
20230801,115200,332305210,4200,4200,4200,4200,0
|
|
20230801,115100,332305210,4200,4200,4200,4200,0
|
|
20230801,115000,332305210,4200,4200,4200,4200,73
|
|
20230801,114900,331998610,4200,4200,4200,4200,0
|
|
20230801,114800,331998610,4200,4200,4200,4200,50
|
|
20230801,114700,331788610,4200,4200,4200,4200,420
|
|
20230801,114600,330024610,4200,4200,4200,4200,0
|
|
20230801,114500,330024610,4200,4200,4200,4200,22
|
|
20230801,114400,329932210,4200,4200,4200,4200,0
|
|
20230801,114300,329932210,4200,4200,4200,4200,836
|
|
20230801,114200,326421010,4195,4195,4195,4195,0
|
|
20230801,114100,326421010,4195,4195,4195,4195,0
|
|
20230801,114000,326421010,4195,4195,4195,4195,1137
|
|
20230801,113900,321651295,4200,4200,4200,4200,0
|
|
20230801,113800,321651295,4200,4200,4200,4200,0
|
|
20230801,113700,321651295,4200,4215,4215,4200,7164
|
|
20230801,113600,291505355,4220,4220,4220,4220,10
|
|
20230801,113500,291463155,4220,4220,4220,4220,45
|
|
20230801,113400,291273255,4220,4220,4220,4220,48
|
|
20230801,113300,291070695,4220,4220,4220,4220,0
|
|
20230801,113200,291070695,4220,4220,4220,4220,40
|
|
20230801,113100,290901895,4220,4220,4220,4220,861
|
|
20230801,113000,287268475,4205,4205,4205,4205,0
|
|
20230801,112900,287268475,4205,4205,4205,4205,21
|
|
20230801,112800,287180170,4220,4220,4220,4220,21
|
|
20230801,112700,287091550,4220,4220,4220,4220,188
|
|
20230801,112600,286298190,4205,4205,4205,4205,0
|
|
20230801,112500,286298190,4205,4205,4205,4205,6
|
|
20230801,112400,286272960,4205,4205,4205,4205,115
|
|
20230801,112300,285789385,4205,4205,4205,4205,5
|
|
20230801,112200,285768360,4205,4205,4205,4205,700
|
|
20230801,112100,282824860,4230,4200,4230,4200,2060
|
|
20230801,112000,274134585,4200,4200,4200,4200,500
|
|
20230801,111900,272034585,4205,4205,4205,4205,1062
|
|
20230801,111800,267568875,4210,4210,4210,4210,113
|
|
20230801,111700,267093145,4210,4210,4210,4210,0
|
|
20230801,111600,267093145,4210,4210,4210,4210,34
|
|
20230801,111500,266950005,4210,4205,4210,4205,26
|
|
20230801,111400,266840665,4205,4210,4210,4205,3
|
|
20230801,111300,266828040,4210,4210,4210,4210,0
|
|
20230801,111200,266828040,4210,4210,4210,4210,81
|
|
20230801,111100,266487030,4210,4210,4210,4210,5
|
|
20230801,111000,266465980,4210,4210,4210,4210,50
|
|
20230801,110900,266255480,4210,4215,4215,4210,814
|
|
20230801,110800,262826045,4215,4215,4215,4215,0
|
|
20230801,110700,262826045,4215,4215,4215,4215,0
|
|
20230801,110600,262826045,4215,4215,4215,4215,2
|
|
20230801,110500,262817615,4215,4215,4215,4215,0
|
|
20230801,110400,262817615,4215,4210,4215,4210,26
|
|
20230801,110300,262708030,4210,4210,4210,4210,0
|
|
20230801,110200,262708030,4210,4210,4210,4210,3
|
|
20230801,110100,262695400,4210,4210,4210,4210,0
|
|
20230801,110000,262695400,4210,4210,4210,4210,3
|
|
20230801,105900,262682770,4210,4210,4210,4210,800
|
|
20230801,105800,259314770,4200,4200,4205,4200,695
|
|
20230801,105700,256393320,4200,4200,4200,4200,67
|
|
20230801,105600,256111920,4195,4200,4200,4195,161
|
|
20230801,105500,255436500,4200,4200,4200,4200,429
|
|
20230801,105400,253634700,4200,4200,4200,4200,3
|
|
20230801,105300,253622100,4200,4195,4200,4195,64
|
|
20230801,105200,253353550,4200,4200,4200,4200,0
|
|
20230801,105100,253353550,4200,4200,4200,4200,288
|
|
20230801,105000,252143950,4200,4200,4200,4200,21
|
|
20230801,104900,252055750,4205,4205,4205,4205,0
|
|
20230801,104800,252055750,4205,4205,4205,4205,10
|
|
20230801,104700,252013700,4200,4200,4200,4200,800
|
|
20230801,104600,248653700,4200,4200,4200,4200,30
|
|
20230801,104500,248527700,4200,4210,4215,4200,254
|
|
20230801,104400,247458895,4210,4220,4220,4210,501
|
|
20230801,104300,245349675,4210,4210,4210,4210,500
|
|
20230801,104200,243244675,4205,4205,4205,4205,0
|
|
20230801,104100,243244675,4205,4205,4205,4205,320
|
|
20230801,104000,241899075,4205,4215,4220,4205,778
|
|
20230801,103900,238620565,4210,4210,4210,4210,1119
|
|
20230801,103800,233909575,4210,4210,4210,4210,16
|
|
20230801,103700,233842215,4210,4210,4210,4210,1
|
|
20230801,103600,233838005,4205,4205,4205,4205,7
|
|
20230801,103500,233808570,4205,4205,4205,4205,0
|
|
20230801,103400,233808570,4205,4205,4205,4205,198
|
|
20230801,103300,232975980,4205,4205,4205,4205,24
|
|
20230801,103200,232875060,4205,4205,4205,4205,50
|
|
20230801,103100,232664810,4205,4205,4205,4205,3
|
|
20230801,103000,232652195,4200,4200,4200,4200,5
|
|
20230801,102900,232631195,4205,4205,4205,4205,0
|
|
20230801,102800,232631195,4205,4205,4205,4205,4
|
|
20230801,102700,232614375,4195,4200,4200,4195,780
|
|
20230801,102600,229338500,4200,4200,4200,4200,0
|
|
20230801,102500,229338500,4200,4200,4200,4200,0
|
|
20230801,102400,229338500,4200,4200,4200,4200,2
|
|
20230801,102300,229330100,4200,4200,4200,4200,25
|
|
20230801,102200,229225100,4200,4200,4200,4200,1
|
|
20230801,102100,229220900,4200,4200,4200,4200,50
|
|
20230801,102000,229010900,4200,4200,4200,4200,104
|
|
20230801,101900,228574100,4195,4190,4195,4190,114
|
|
20230801,101800,228095980,4195,4195,4195,4195,2
|
|
20230801,101700,228087590,4190,4190,4190,4190,10
|
|
20230801,101600,228045690,4190,4190,4190,4190,81
|
|
20230801,101500,227706300,4195,4195,4195,4195,1
|
|
20230801,101400,227702105,4195,4195,4195,4195,1
|
|
20230801,101300,227697910,4200,4200,4200,4200,12
|
|
20230801,101200,227647510,4195,4195,4195,4195,660
|
|
20230801,101100,224878810,4200,4200,4200,4200,0
|
|
20230801,101000,224878810,4200,4200,4200,4195,621
|
|
20230801,100900,222272025,4200,4200,4200,4195,342
|
|
20230801,100800,220835635,4195,4190,4195,4190,140
|
|
20230801,100700,220248350,4185,4185,4185,4185,0
|
|
20230801,100600,220248350,4185,4180,4185,4180,112
|
|
20230801,100500,219779885,4180,4180,4180,4180,19
|
|
20230801,100400,219700465,4180,4180,4180,4180,0
|
|
20230801,100300,219700465,4180,4180,4180,4180,0
|
|
20230801,100200,219700465,4180,4180,4180,4180,690
|
|
20230801,100100,216816265,4175,4175,4175,4175,0
|
|
20230801,100000,216816265,4175,4180,4180,4175,11
|
|
20230801,095900,216770335,4195,4195,4195,4195,1104
|
|
20230801,095800,212139055,4190,4190,4190,4190,41
|
|
20230801,095700,211967265,4165,4165,4165,4165,15
|
|
20230801,095600,211904790,4150,4200,4200,4150,1036
|
|
20230801,095500,207579445,4195,4195,4195,4195,20
|
|
20230801,095400,207495545,4190,4190,4190,4190,0
|
|
20230801,095300,207495545,4190,4180,4190,4180,13
|
|
20230801,095200,207441085,4190,4190,4190,4190,69
|
|
20230801,095100,207151975,4195,4200,4200,4195,1768
|
|
20230801,095000,199726435,4200,4210,4210,4200,161
|
|
20230801,094900,199049625,4210,4200,4210,4200,10
|
|
20230801,094800,199007575,4200,4170,4200,4170,14816
|
|
20230801,094700,136818910,4170,4170,4170,4170,1585
|
|
20230801,094600,130209460,4170,4175,4175,4170,150
|
|
20230801,094500,129583710,4170,4175,4175,4170,187
|
|
20230801,094400,128803415,4175,4175,4175,4175,200
|
|
20230801,094300,127968415,4175,4175,4175,4175,1132
|
|
20230801,094200,123242315,4175,4170,4175,4170,5
|
|
20230801,094100,123221450,4170,4170,4170,4170,1137
|
|
20230801,094000,118480160,4170,4165,4170,4165,3
|
|
20230801,093900,118467660,4160,4155,4160,4155,1206
|
|
20230801,093800,113450980,4155,4140,4160,4140,2835
|
|
20230801,093700,101684500,4140,4120,4140,4120,620
|
|
20230801,093600,99124700,4140,4135,4140,4135,90
|
|
20230801,093500,98752195,4130,4130,4130,4130,58
|
|
20230801,093400,98512655,4115,4115,4115,4115,0
|
|
20230801,093300,98512655,4115,4135,4135,4110,3210
|
|
20230801,093200,85304280,4135,4140,4140,4135,228
|
|
20230801,093100,84361495,4135,4145,4145,4110,468
|
|
20230801,093000,82432980,4110,4130,4150,4110,1762
|
|
20230801,092900,75145555,4130,4150,4150,4130,380
|
|
20230801,092800,73575955,4160,4160,4160,4160,0
|
|
20230801,092700,73575955,4160,4160,4160,4160,3
|
|
20230801,092600,73563475,4150,4150,4150,4150,0
|
|
20230801,092500,73563475,4150,4150,4150,4150,10
|
|
20230801,092400,73521975,4150,4150,4150,4150,130
|
|
20230801,092300,72982475,4170,4170,4170,4170,2
|
|
20230801,092200,72974135,4175,4175,4175,4175,0
|
|
20230801,092100,72974135,4175,4175,4175,4175,0
|
|
20230801,092000,72974135,4175,4180,4195,4170,2986
|
|
20230801,091900,60508905,4180,4170,4180,4170,550
|
|
20230801,091800,58212085,4160,4160,4160,4160,206
|
|
20230801,091700,57355125,4160,4140,4160,4140,453
|
|
20230801,091600,55477775,4150,4120,4150,4120,6302
|
|
20230801,091500,29408910,4120,4120,4120,4120,7
|
|
20230801,091400,29380070,4120,4120,4120,4120,543
|
|
20230801,091300,27142910,4125,4120,4125,4120,512
|
|
20230801,091200,25033410,4115,4120,4125,4115,1250
|
|
20230801,091100,19879215,4120,4120,4120,4120,452
|
|
20230801,091000,18016975,4125,4125,4125,4125,0
|
|
20230801,090900,18016975,4125,4125,4125,4125,0
|
|
20230801,090800,18016975,4125,4125,4130,4125,109
|
|
20230801,090700,17567345,4130,4125,4130,4125,535
|
|
20230801,090600,15358020,4125,4130,4130,4125,126
|
|
20230801,090500,14837690,4130,4130,4130,4130,1
|
|
20230801,090400,14833560,4135,4135,4135,4135,0
|
|
20230801,090300,14833560,4135,4135,4135,4135,0
|
|
20230801,090200,14833560,4135,4125,4135,4125,2375
|
|
20230801,090100,5036625,4125,4055,4145,4055,426
|
|
20230801,090000,3272625,4075,4050,4075,4050,808
|