592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,184900,169539535,3430,3430,3430,3430,2939
|
|
20230801,184800,169539535,3430,3430,3430,3430,0
|
|
20230801,184700,169539535,3430,3430,3430,3430,0
|
|
20230801,184600,169539535,3430,3430,3430,3430,0
|
|
20230801,184500,169539535,3430,3430,3430,3430,0
|
|
20230801,184400,169539535,3430,3430,3430,3430,0
|
|
20230801,184300,169539535,3430,3430,3430,3430,0
|
|
20230801,184200,169539535,3430,3430,3430,3430,0
|
|
20230801,184100,169539535,3430,3430,3430,3430,0
|
|
20230801,184000,169539535,3430,3430,3430,3430,0
|
|
20230801,183900,169539535,3430,3430,3430,3430,0
|
|
20230801,183800,169539535,3430,3430,3430,3430,0
|
|
20230801,183700,169539535,3430,3430,3430,3430,0
|
|
20230801,183600,169539535,3430,3430,3430,3430,0
|
|
20230801,183500,169539535,3430,3430,3430,3430,0
|
|
20230801,183400,169539535,3430,3430,3430,3430,0
|
|
20230801,183300,169539535,3430,3430,3430,3430,0
|
|
20230801,183200,169539535,3430,3430,3430,3430,0
|
|
20230801,183100,169539535,3430,3430,3430,3430,0
|
|
20230801,183000,169539535,3430,3430,3430,3430,0
|
|
20230801,182900,169539535,3430,3430,3430,3430,0
|
|
20230801,182800,169539535,3430,3430,3430,3430,0
|
|
20230801,182700,169539535,3430,3430,3430,3430,0
|
|
20230801,182600,169539535,3430,3430,3430,3430,0
|
|
20230801,182500,169539535,3430,3430,3430,3430,0
|
|
20230801,182400,169539535,3430,3430,3430,3430,0
|
|
20230801,182300,169539535,3430,3430,3430,3430,0
|
|
20230801,182200,169539535,3430,3430,3430,3430,0
|
|
20230801,182100,169539535,3430,3430,3430,3430,0
|
|
20230801,182000,169539535,3430,3430,3430,3430,0
|
|
20230801,181900,169539535,3430,3430,3430,3430,2939
|
|
20230801,181800,169539535,3430,3430,3430,3430,0
|
|
20230801,181700,169539535,3430,3430,3430,3430,0
|
|
20230801,181600,169539535,3430,3430,3430,3430,0
|
|
20230801,181500,169539535,3430,3430,3430,3430,0
|
|
20230801,181400,169539535,3430,3430,3430,3430,0
|
|
20230801,181300,169539535,3430,3430,3430,3430,0
|
|
20230801,181200,169539535,3430,3430,3430,3430,0
|
|
20230801,181100,169539535,3430,3430,3430,3430,0
|
|
20230801,181000,169539535,3430,3430,3430,3430,0
|
|
20230801,180900,169539535,3430,3430,3430,3430,0
|
|
20230801,180800,169539535,3430,3430,3430,3430,0
|
|
20230801,180700,169539535,3430,3430,3430,3430,0
|
|
20230801,180600,169539535,3430,3430,3430,3430,0
|
|
20230801,180500,169539535,3430,3430,3430,3430,0
|
|
20230801,180400,169539535,3430,3430,3430,3430,0
|
|
20230801,180300,169539535,3430,3430,3430,3430,0
|
|
20230801,180200,169539535,3430,3430,3430,3430,0
|
|
20230801,180100,169539535,3430,3430,3430,3430,0
|
|
20230801,180000,169539535,3430,3430,3430,3430,0
|
|
20230801,175900,169539535,3430,3430,3430,3430,0
|
|
20230801,175800,169539535,3430,3430,3430,3430,0
|
|
20230801,175700,169539535,3430,3430,3430,3430,0
|
|
20230801,175600,169539535,3430,3430,3430,3430,0
|
|
20230801,175500,169539535,3430,3430,3430,3430,0
|
|
20230801,175400,169539535,3430,3430,3430,3430,0
|
|
20230801,175300,169539535,3430,3430,3430,3430,0
|
|
20230801,175200,169539535,3430,3430,3430,3430,0
|
|
20230801,175100,169539535,3430,3430,3430,3430,0
|
|
20230801,175000,169539535,3430,3430,3430,3430,0
|
|
20230801,174900,169539535,3430,3430,3430,3430,2939
|
|
20230801,174800,169539535,3430,3430,3430,3430,0
|
|
20230801,174700,169539535,3430,3430,3430,3430,0
|
|
20230801,174600,169539535,3430,3430,3430,3430,0
|
|
20230801,174500,169539535,3430,3430,3430,3430,0
|
|
20230801,174400,169539535,3430,3430,3430,3430,0
|
|
20230801,174300,169539535,3430,3430,3430,3430,0
|
|
20230801,174200,169539535,3430,3430,3430,3430,0
|
|
20230801,174100,169539535,3430,3430,3430,3430,0
|
|
20230801,174000,169539535,3430,3430,3430,3430,0
|
|
20230801,173900,169539535,3430,3430,3430,3430,0
|
|
20230801,173800,169539535,3430,3430,3430,3430,0
|
|
20230801,173700,169539535,3430,3430,3430,3430,0
|
|
20230801,173600,169539535,3430,3430,3430,3430,0
|
|
20230801,173500,169539535,3430,3430,3430,3430,0
|
|
20230801,173400,169539535,3430,3430,3430,3430,0
|
|
20230801,173300,169539535,3430,3430,3430,3430,0
|
|
20230801,173200,169539535,3430,3430,3430,3430,0
|
|
20230801,173100,169539535,3430,3430,3430,3430,0
|
|
20230801,173000,169539535,3430,3430,3430,3430,0
|
|
20230801,172900,169539535,3430,3430,3430,3430,0
|
|
20230801,172800,169539535,3430,3430,3430,3430,0
|
|
20230801,172700,169539535,3430,3430,3430,3430,0
|
|
20230801,172600,169539535,3430,3430,3430,3430,0
|
|
20230801,172500,169539535,3430,3430,3430,3430,0
|
|
20230801,172400,169539535,3430,3430,3430,3430,0
|
|
20230801,172300,169539535,3430,3430,3430,3430,0
|
|
20230801,172200,169539535,3430,3430,3430,3430,0
|
|
20230801,172100,169539535,3430,3430,3430,3430,0
|
|
20230801,172000,169539535,3430,3430,3430,3430,0
|
|
20230801,171900,169539535,3430,3430,3430,3430,2939
|
|
20230801,171800,169539535,3430,3430,3430,3430,0
|
|
20230801,171700,169539535,3430,3430,3430,3430,0
|
|
20230801,171600,169539535,3430,3430,3430,3430,0
|
|
20230801,171500,169539535,3430,3430,3430,3430,0
|
|
20230801,171400,169539535,3430,3430,3430,3430,0
|
|
20230801,171300,169539535,3430,3430,3430,3430,0
|
|
20230801,171200,169539535,3430,3430,3430,3430,0
|
|
20230801,171100,169539535,3430,3430,3430,3430,0
|
|
20230801,171000,169539535,3430,3430,3430,3430,0
|
|
20230801,170900,169539535,3430,3430,3430,3430,0
|
|
20230801,170800,169539535,3430,3430,3430,3430,0
|
|
20230801,170700,169539535,3430,3430,3430,3430,0
|
|
20230801,170600,169539535,3430,3430,3430,3430,0
|
|
20230801,170500,169539535,3430,3430,3430,3430,0
|
|
20230801,170400,169539535,3430,3430,3430,3430,0
|
|
20230801,170300,169539535,3430,3430,3430,3430,0
|
|
20230801,170200,169539535,3430,3430,3430,3430,0
|
|
20230801,170100,169539535,3430,3430,3430,3430,0
|
|
20230801,170000,169539535,3430,3430,3430,3430,0
|
|
20230801,165900,169539535,3430,3430,3430,3430,0
|
|
20230801,165800,169539535,3430,3430,3430,3430,0
|
|
20230801,165700,169539535,3430,3430,3430,3430,0
|
|
20230801,165600,169539535,3430,3430,3430,3430,0
|
|
20230801,165500,169539535,3430,3430,3430,3430,0
|
|
20230801,165400,169539535,3430,3430,3430,3430,0
|
|
20230801,165300,169539535,3430,3430,3430,3430,0
|
|
20230801,165200,169539535,3430,3430,3430,3430,0
|
|
20230801,165100,169539535,3430,3430,3430,3430,0
|
|
20230801,165000,169539535,3430,3430,3430,3430,0
|
|
20230801,164900,169539535,3430,3430,3430,3430,2939
|
|
20230801,164800,169539535,3430,3430,3430,3430,0
|
|
20230801,164700,169539535,3430,3430,3430,3430,0
|
|
20230801,164600,169539535,3430,3430,3430,3430,0
|
|
20230801,164500,169539535,3430,3430,3430,3430,0
|
|
20230801,164400,169539535,3430,3430,3430,3430,0
|
|
20230801,164300,169539535,3430,3430,3430,3430,0
|
|
20230801,164200,169539535,3430,3430,3430,3430,0
|
|
20230801,164100,169539535,3430,3430,3430,3430,0
|
|
20230801,164000,169539535,3430,3430,3430,3430,0
|
|
20230801,163900,169539535,3430,3430,3430,3430,0
|
|
20230801,163800,169539535,3430,3430,3430,3430,0
|
|
20230801,163700,169539535,3430,3430,3430,3430,0
|
|
20230801,163600,169539535,3430,3430,3430,3430,0
|
|
20230801,163500,169539535,3430,3430,3430,3430,0
|
|
20230801,163400,169539535,3430,3430,3430,3430,0
|
|
20230801,163300,169539535,3430,3430,3430,3430,0
|
|
20230801,163200,169539535,3430,3430,3430,3430,0
|
|
20230801,163100,169539535,3430,3430,3430,3430,0
|
|
20230801,163000,169539535,3430,3430,3430,3430,0
|
|
20230801,162900,169539535,3430,3430,3430,3430,0
|
|
20230801,162800,169539535,3430,3430,3430,3430,0
|
|
20230801,162700,169539535,3430,3430,3430,3430,0
|
|
20230801,162600,169539535,3430,3430,3430,3430,0
|
|
20230801,162500,169539535,3430,3430,3430,3430,0
|
|
20230801,162400,169539535,3430,3430,3430,3430,0
|
|
20230801,162300,169539535,3430,3430,3430,3430,0
|
|
20230801,162200,169539535,3430,3430,3430,3430,0
|
|
20230801,162100,169539535,3430,3430,3430,3430,0
|
|
20230801,162000,169539535,3430,3430,3430,3430,0
|
|
20230801,161900,169539535,3430,3430,3430,3430,2939
|
|
20230801,161800,169539535,3430,3430,3430,3430,0
|
|
20230801,161700,169539535,3430,3430,3430,3430,0
|
|
20230801,161600,169539535,3430,3430,3430,3430,0
|
|
20230801,161500,169539535,3430,3430,3430,3430,0
|
|
20230801,161400,169539535,3430,3430,3430,3430,0
|
|
20230801,161300,169539535,3430,3430,3430,3430,0
|
|
20230801,161200,169539535,3430,3430,3430,3430,0
|
|
20230801,161100,169539535,3430,3430,3430,3430,0
|
|
20230801,161000,169539535,3430,3430,3430,3430,0
|
|
20230801,160900,169539535,3430,3430,3430,3430,0
|
|
20230801,160800,169539535,3430,3430,3430,3430,0
|
|
20230801,160700,169539535,3430,3430,3430,3430,0
|
|
20230801,160600,169539535,3430,3430,3430,3430,0
|
|
20230801,160500,169539535,3430,3430,3430,3430,0
|
|
20230801,160400,169539535,3430,3430,3430,3430,0
|
|
20230801,160300,169539535,3430,3430,3430,3430,0
|
|
20230801,160200,169539535,3430,3430,3430,3430,0
|
|
20230801,160100,169539535,3430,3430,3430,3430,0
|
|
20230801,160000,169539535,3430,3430,3430,3430,0
|
|
20230801,155900,169539535,3430,3430,3430,3430,0
|
|
20230801,155800,169539535,3430,3430,3430,3430,0
|
|
20230801,155700,169539535,3430,3430,3430,3430,0
|
|
20230801,155600,169539535,3430,3430,3430,3430,0
|
|
20230801,155500,169539535,3430,3430,3430,3430,0
|
|
20230801,155400,169539535,3430,3430,3430,3430,0
|
|
20230801,155300,169539535,3430,3430,3430,3430,0
|
|
20230801,155200,169539535,3430,3430,3430,3430,0
|
|
20230801,155100,169539535,3430,3430,3430,3430,0
|
|
20230801,155000,169539535,3430,3430,3430,3430,0
|
|
20230801,154900,169539535,3430,3430,3430,3430,2939
|
|
20230801,154800,169539535,3430,3430,3430,3430,0
|
|
20230801,154700,169539535,3430,3430,3430,3430,0
|
|
20230801,154600,169539535,3430,3430,3430,3430,0
|
|
20230801,154500,169539535,3430,3430,3430,3430,0
|
|
20230801,154400,169539535,3430,3430,3430,3430,0
|
|
20230801,154300,169539535,3430,3430,3430,3430,0
|
|
20230801,154200,169539535,3430,3430,3430,3430,0
|
|
20230801,154100,169539535,3430,3430,3430,3430,0
|
|
20230801,154000,169539535,3430,3430,3430,3430,0
|
|
20230801,153900,169539535,3430,3430,3430,3430,0
|
|
20230801,153800,169539535,3430,3430,3430,3430,0
|
|
20230801,153700,169539535,3430,3430,3430,3430,0
|
|
20230801,153600,169539535,3430,3430,3430,3430,0
|
|
20230801,153500,169539535,3430,3430,3430,3430,0
|
|
20230801,153400,169539535,3430,3430,3430,3430,0
|
|
20230801,153300,169539535,3430,3430,3430,3430,0
|
|
20230801,153200,169539535,3430,3430,3430,3430,0
|
|
20230801,153100,169539535,3430,3430,3430,3430,0
|
|
20230801,153000,169539535,3430,3430,3430,3430,2939
|
|
20230801,152900,159458765,3440,3440,3440,3440,0
|
|
20230801,152800,159458765,3440,3440,3440,3440,0
|
|
20230801,152700,159458765,3440,3440,3440,3440,0
|
|
20230801,152600,159458765,3440,3440,3440,3440,0
|
|
20230801,152500,159458765,3440,3440,3440,3440,0
|
|
20230801,152400,159458765,3440,3440,3440,3440,0
|
|
20230801,152300,159458765,3440,3440,3440,3440,0
|
|
20230801,152200,159458765,3440,3440,3440,3440,0
|
|
20230801,152100,159458765,3440,3440,3440,3440,0
|
|
20230801,152000,159458765,3440,3440,3440,3440,0
|
|
20230801,151900,159458765,3440,3435,3440,3435,11
|
|
20230801,151800,159420975,3440,3440,3440,3440,16
|
|
20230801,151700,159365935,3440,3440,3440,3435,1201
|
|
20230801,151600,155240410,3440,3445,3445,3435,19
|
|
20230801,151500,155175115,3435,3435,3440,3435,97
|
|
20230801,151400,154841850,3435,3435,3440,3435,34
|
|
20230801,151300,154725030,3440,3435,3440,3435,42
|
|
20230801,151200,154580730,3435,3435,3440,3435,47
|
|
20230801,151100,154419265,3435,3435,3440,3435,42
|
|
20230801,151000,154274985,3440,3435,3440,3435,51
|
|
20230801,150900,154099780,3440,3440,3440,3435,35
|
|
20230801,150800,153979525,3435,3435,3440,3435,55
|
|
20230801,150700,153790590,3440,3435,3440,3435,650
|
|
20230801,150600,151554815,3435,3435,3445,3435,60
|
|
20230801,150500,151348580,3440,3440,3445,3435,49
|
|
20230801,150400,151180080,3435,3445,3445,3435,166
|
|
20230801,150300,150609080,3440,3440,3445,3440,196
|
|
20230801,150200,149934830,3445,3440,3445,3440,35
|
|
20230801,150100,149814400,3445,3435,3445,3435,182
|
|
20230801,150000,149188375,3435,3440,3440,3435,523
|
|
20230801,145900,147389410,3440,3440,3450,3440,244
|
|
20230801,145800,146550040,3445,3440,3445,3440,42
|
|
20230801,145700,146405525,3445,3440,3445,3440,83
|
|
20230801,145600,146119780,3440,3450,3450,3440,42
|
|
20230801,145500,145975250,3445,3445,3450,3445,67
|
|
20230801,145400,145744415,3450,3445,3450,3445,6
|
|
20230801,145300,145723720,3445,3445,3445,3445,51
|
|
20230801,145200,145548025,3445,3445,3445,3445,0
|
|
20230801,145100,145548025,3445,3445,3445,3445,1
|
|
20230801,145000,145544580,3445,3445,3445,3445,1
|
|
20230801,144900,145541135,3445,3445,3445,3445,1
|
|
20230801,144800,145537690,3445,3445,3445,3445,1
|
|
20230801,144700,145534245,3445,3445,3445,3445,0
|
|
20230801,144600,145534245,3445,3445,3445,3445,1
|
|
20230801,144500,145530800,3445,3445,3445,3445,26
|
|
20230801,144400,145441230,3445,3445,3445,3445,1
|
|
20230801,144300,145437785,3445,3445,3445,3445,2
|
|
20230801,144200,145430895,3445,3450,3450,3445,3
|
|
20230801,144100,145420550,3450,3445,3450,3445,7
|
|
20230801,144000,145396405,3445,3445,3445,3445,1
|
|
20230801,143900,145392960,3445,3445,3445,3445,1
|
|
20230801,143800,145389515,3445,3440,3445,3440,952
|
|
20230801,143700,142114630,3440,3440,3440,3440,50
|
|
20230801,143600,141942630,3440,3440,3440,3440,1
|
|
20230801,143500,141939190,3435,3430,3435,3430,2
|
|
20230801,143400,141932325,3435,3435,3435,3435,0
|
|
20230801,143300,141932325,3435,3435,3435,3430,1046
|
|
20230801,143200,138339410,3435,3445,3445,3435,112
|
|
20230801,143100,137953670,3445,3445,3445,3445,0
|
|
20230801,143000,137953670,3445,3445,3445,3445,10
|
|
20230801,142900,137919220,3450,3450,3450,3450,0
|
|
20230801,142800,137919220,3450,3450,3450,3450,24
|
|
20230801,142700,137836420,3450,3450,3450,3450,18
|
|
20230801,142600,137774320,3450,3450,3450,3450,0
|
|
20230801,142500,137774320,3450,3450,3450,3450,54
|
|
20230801,142400,137588020,3445,3445,3445,3445,45
|
|
20230801,142300,137432995,3450,3450,3450,3450,0
|
|
20230801,142200,137432995,3450,3450,3450,3450,0
|
|
20230801,142100,137432995,3450,3450,3450,3450,0
|
|
20230801,142000,137432995,3450,3450,3450,3450,1
|
|
20230801,141900,137429545,3445,3445,3445,3445,21
|
|
20230801,141800,137357200,3430,3440,3440,3430,105
|
|
20230801,141700,136996490,3440,3440,3440,3440,0
|
|
20230801,141600,136996490,3440,3440,3440,3440,0
|
|
20230801,141500,136996490,3440,3440,3440,3440,614
|
|
20230801,141400,134884330,3440,3440,3440,3440,81
|
|
20230801,141300,134605690,3440,3440,3440,3440,0
|
|
20230801,141200,134605690,3440,3435,3440,3435,20
|
|
20230801,141100,134536985,3440,3440,3440,3440,50
|
|
20230801,141000,134364985,3440,3440,3440,3440,0
|
|
20230801,140900,134364985,3440,3440,3440,3440,2
|
|
20230801,140800,134358105,3440,3440,3440,3440,0
|
|
20230801,140700,134358105,3440,3440,3440,3440,4
|
|
20230801,140600,134344345,3440,3440,3440,3440,513
|
|
20230801,140500,132579625,3440,3440,3440,3440,14
|
|
20230801,140400,132531465,3440,3440,3440,3440,1
|
|
20230801,140300,132528025,3435,3435,3435,3435,100
|
|
20230801,140200,132184525,3440,3440,3440,3440,5
|
|
20230801,140100,132167325,3440,3435,3440,3435,110
|
|
20230801,140000,131789455,3430,3430,3430,3430,18
|
|
20230801,135900,131727715,3430,3430,3430,3430,50
|
|
20230801,135800,131556215,3425,3425,3425,3425,0
|
|
20230801,135700,131556215,3425,3425,3425,3425,73
|
|
20230801,135600,131306190,3425,3425,3425,3425,0
|
|
20230801,135500,131306190,3425,3425,3425,3425,0
|
|
20230801,135400,131306190,3425,3425,3425,3425,0
|
|
20230801,135300,131306190,3425,3425,3425,3425,10
|
|
20230801,135200,131271940,3425,3425,3425,3425,0
|
|
20230801,135100,131271940,3425,3425,3425,3425,350
|
|
20230801,135000,130073190,3430,3430,3430,3430,103
|
|
20230801,134900,129719900,3430,3430,3430,3430,0
|
|
20230801,134800,129719900,3430,3430,3430,3430,0
|
|
20230801,134700,129719900,3430,3430,3430,3430,0
|
|
20230801,134600,129719900,3430,3430,3430,3430,0
|
|
20230801,134500,129719900,3430,3430,3430,3430,7
|
|
20230801,134400,129695890,3420,3435,3435,3420,540
|
|
20230801,134300,127841590,3435,3435,3435,3435,0
|
|
20230801,134200,127841590,3435,3435,3435,3435,10
|
|
20230801,134100,127807240,3435,3420,3435,3420,2250
|
|
20230801,134000,120111490,3435,3435,3435,3435,0
|
|
20230801,133900,120111490,3435,3435,3435,3435,0
|
|
20230801,133800,120111490,3435,3435,3435,3435,0
|
|
20230801,133700,120111490,3435,3435,3435,3435,0
|
|
20230801,133600,120111490,3435,3435,3435,3435,0
|
|
20230801,133500,120111490,3435,3435,3435,3435,0
|
|
20230801,133400,120111490,3435,3435,3435,3435,0
|
|
20230801,133300,120111490,3435,3435,3435,3435,0
|
|
20230801,133200,120111490,3435,3420,3435,3420,122
|
|
20230801,133100,119694235,3420,3420,3420,3420,500
|
|
20230801,133000,117984235,3435,3435,3435,3435,0
|
|
20230801,132900,117984235,3435,3435,3435,3435,1
|
|
20230801,132800,117980800,3415,3415,3415,3415,26
|
|
20230801,132700,117892010,3415,3415,3415,3415,1
|
|
20230801,132600,117888595,3410,3410,3410,3410,0
|
|
20230801,132500,117888595,3410,3420,3420,3410,1456
|
|
20230801,132400,112920160,3425,3440,3440,3425,76
|
|
20230801,132300,112659620,3430,3430,3430,3430,5
|
|
20230801,132200,112642470,3440,3440,3440,3440,10
|
|
20230801,132100,112608070,3440,3440,3440,3440,0
|
|
20230801,132000,112608070,3440,3440,3440,3440,0
|
|
20230801,131900,112608070,3440,3440,3440,3440,0
|
|
20230801,131800,112608070,3440,3435,3440,3435,5
|
|
20230801,131700,112590890,3440,3440,3440,3440,0
|
|
20230801,131600,112590890,3440,3440,3440,3440,0
|
|
20230801,131500,112590890,3440,3440,3440,3440,0
|
|
20230801,131400,112590890,3440,3440,3440,3440,0
|
|
20230801,131300,112590890,3440,3440,3440,3440,0
|
|
20230801,131200,112590890,3440,3440,3440,3440,50
|
|
20230801,131100,112418890,3440,3440,3440,3440,0
|
|
20230801,131000,112418890,3440,3435,3440,3435,26
|
|
20230801,130900,112329455,3440,3430,3440,3430,728
|
|
20230801,130800,109832405,3440,3440,3440,3440,1
|
|
20230801,130700,109828965,3430,3430,3430,3430,0
|
|
20230801,130600,109828965,3430,3430,3430,3430,30
|
|
20230801,130500,109726065,3430,3430,3430,3430,47
|
|
20230801,130400,109564855,3440,3440,3440,3440,15
|
|
20230801,130300,109513255,3440,3440,3440,3440,0
|
|
20230801,130200,109513255,3440,3440,3440,3440,0
|
|
20230801,130100,109513255,3440,3440,3440,3440,10
|
|
20230801,130000,109478855,3445,3445,3445,3445,0
|
|
20230801,125900,109478855,3445,3445,3445,3445,5
|
|
20230801,125800,109461630,3420,3420,3420,3420,0
|
|
20230801,125700,109461630,3420,3430,3430,3420,154
|
|
20230801,125600,108934450,3420,3420,3420,3420,0
|
|
20230801,125500,108934450,3420,3440,3440,3420,2795
|
|
20230801,125400,99350720,3440,3440,3440,3440,0
|
|
20230801,125300,99350720,3440,3440,3440,3440,0
|
|
20230801,125200,99350720,3440,3440,3440,3440,0
|
|
20230801,125100,99350720,3440,3440,3440,3440,40
|
|
20230801,125000,99213120,3440,3440,3440,3440,0
|
|
20230801,124900,99213120,3440,3450,3450,3440,30
|
|
20230801,124800,99109820,3450,3450,3450,3450,0
|
|
20230801,124700,99109820,3450,3450,3450,3450,0
|
|
20230801,124600,99109820,3450,3450,3450,3450,0
|
|
20230801,124500,99109820,3450,3450,3450,3450,3
|
|
20230801,124400,99099470,3450,3450,3450,3450,0
|
|
20230801,124300,99099470,3450,3450,3450,3450,28
|
|
20230801,124200,99002870,3465,3465,3465,3465,0
|
|
20230801,124100,99002870,3465,3465,3465,3465,0
|
|
20230801,124000,99002870,3465,3465,3465,3465,0
|
|
20230801,123900,99002870,3465,3465,3465,3465,0
|
|
20230801,123800,99002870,3465,3465,3465,3465,0
|
|
20230801,123700,99002870,3465,3465,3465,3465,0
|
|
20230801,123600,99002870,3465,3465,3465,3465,1
|
|
20230801,123500,98999405,3445,3445,3445,3445,0
|
|
20230801,123400,98999405,3445,3445,3445,3445,626
|
|
20230801,123300,96842835,3445,3445,3445,3445,0
|
|
20230801,123200,96842835,3445,3460,3460,3445,2
|
|
20230801,123100,96835930,3460,3460,3460,3460,6
|
|
20230801,123000,96815170,3465,3465,3465,3465,29
|
|
20230801,122900,96714685,3465,3465,3465,3465,0
|
|
20230801,122800,96714685,3465,3450,3465,3450,274
|
|
20230801,122700,95769350,3450,3450,3450,3450,0
|
|
20230801,122600,95769350,3450,3450,3450,3450,106
|
|
20230801,122500,95403650,3460,3460,3460,3460,0
|
|
20230801,122400,95403650,3460,3460,3460,3460,0
|
|
20230801,122300,95403650,3460,3460,3460,3460,50
|
|
20230801,122200,95230650,3460,3460,3460,3460,0
|
|
20230801,122100,95230650,3460,3460,3460,3460,0
|
|
20230801,122000,95230650,3460,3460,3460,3460,7
|
|
20230801,121900,95206430,3465,3465,3465,3465,0
|
|
20230801,121800,95206430,3465,3465,3465,3465,26
|
|
20230801,121700,95116340,3465,3465,3465,3465,0
|
|
20230801,121600,95116340,3465,3460,3465,3460,2
|
|
20230801,121500,95109415,3465,3465,3465,3465,0
|
|
20230801,121400,95109415,3465,3465,3465,3465,0
|
|
20230801,121300,95109415,3465,3465,3465,3465,100
|
|
20230801,121200,94762915,3465,3465,3465,3465,9
|
|
20230801,121100,94731730,3465,3465,3465,3465,1
|
|
20230801,121000,94728265,3460,3460,3460,3460,104
|
|
20230801,120900,94368425,3465,3465,3465,3465,1
|
|
20230801,120800,94364960,3460,3465,3465,3460,193
|
|
20230801,120700,93696220,3465,3465,3465,3465,1
|
|
20230801,120600,93692755,3460,3460,3460,3460,0
|
|
20230801,120500,93692755,3460,3460,3460,3460,65
|
|
20230801,120400,93467855,3465,3465,3465,3465,0
|
|
20230801,120300,93467855,3465,3465,3465,3465,0
|
|
20230801,120200,93467855,3465,3465,3465,3465,0
|
|
20230801,120100,93467855,3465,3465,3465,3465,0
|
|
20230801,120000,93467855,3465,3465,3465,3465,0
|
|
20230801,115900,93467855,3465,3465,3465,3465,2
|
|
20230801,115800,93460925,3460,3465,3465,3460,15
|
|
20230801,115700,93408975,3460,3460,3460,3460,134
|
|
20230801,115600,92945335,3455,3460,3460,3455,15
|
|
20230801,115500,92893440,3455,3460,3460,3455,24
|
|
20230801,115400,92810420,3455,3455,3460,3455,12
|
|
20230801,115300,92768910,3460,3460,3460,3455,29
|
|
20230801,115200,92668575,3460,3460,3460,3455,21
|
|
20230801,115100,92595920,3460,3460,3460,3460,0
|
|
20230801,115000,92595920,3460,3460,3460,3460,29
|
|
20230801,114900,92495580,3460,3455,3460,3455,21
|
|
20230801,114800,92422925,3460,3460,3460,3460,20
|
|
20230801,114700,92353725,3460,3460,3460,3460,20
|
|
20230801,114600,92284525,3460,3460,3460,3460,10
|
|
20230801,114500,92249925,3460,3460,3460,3455,30
|
|
20230801,114400,92146130,3460,3460,3460,3460,10
|
|
20230801,114300,92111530,3460,3450,3460,3450,21
|
|
20230801,114200,92038980,3450,3460,3460,3445,1676
|
|
20230801,114100,86254575,3460,3460,3460,3460,120
|
|
20230801,114000,85839375,3460,3460,3460,3460,20
|
|
20230801,113900,85770175,3460,3460,3460,3460,20
|
|
20230801,113800,85700975,3460,3465,3465,3460,492
|
|
20230801,113700,83998555,3465,3465,3465,3465,38
|
|
20230801,113600,83866885,3465,3465,3465,3465,20
|
|
20230801,113500,83797585,3465,3465,3465,3465,220
|
|
20230801,113400,83035285,3465,3465,3465,3465,320
|
|
20230801,113300,81926485,3465,3465,3465,3465,20
|
|
20230801,113200,81857185,3465,3465,3465,3465,20
|
|
20230801,113100,81787885,3465,3465,3465,3465,20
|
|
20230801,113000,81718585,3460,3465,3465,3460,49
|
|
20230801,112900,81548995,3465,3465,3465,3465,20
|
|
20230801,112800,81479695,3465,3465,3465,3465,20
|
|
20230801,112700,81410395,3465,3465,3465,3465,20
|
|
20230801,112600,81341095,3465,3465,3465,3465,20
|
|
20230801,112500,81271795,3465,3465,3465,3465,20
|
|
20230801,112400,81202495,3465,3465,3465,3465,20
|
|
20230801,112300,81133195,3465,3465,3465,3465,10
|
|
20230801,112200,81098545,3465,3465,3465,3460,41
|
|
20230801,112100,80956580,3465,3465,3465,3465,20
|
|
20230801,112000,80887280,3465,3465,3465,3460,54
|
|
20230801,111900,80700265,3465,3465,3465,3465,20
|
|
20230801,111800,80630965,3465,3465,3465,3465,20
|
|
20230801,111700,80561665,3465,3465,3465,3465,10
|
|
20230801,111600,80527015,3465,3465,3465,3465,30
|
|
20230801,111500,80423065,3465,3465,3465,3465,20
|
|
20230801,111400,80353765,3465,3465,3465,3465,22
|
|
20230801,111300,80277535,3465,3470,3470,3465,230
|
|
20230801,111200,79480530,3470,3470,3470,3470,37
|
|
20230801,111100,79352140,3470,3470,3470,3470,22
|
|
20230801,111000,79275800,3470,3470,3470,3470,51
|
|
20230801,110900,79098830,3470,3470,3470,3470,23
|
|
20230801,110800,79019020,3470,3470,3470,3470,88
|
|
20230801,110700,78713660,3470,3470,3470,3465,24
|
|
20230801,110600,78630385,3470,3470,3470,3470,22
|
|
20230801,110500,78554045,3470,3470,3470,3470,22
|
|
20230801,110400,78477705,3470,3470,3470,3470,22
|
|
20230801,110300,78401365,3470,3470,3470,3470,21
|
|
20230801,110200,78328495,3470,3470,3470,3470,42
|
|
20230801,110100,78182755,3470,3470,3470,3470,72
|
|
20230801,110000,77932915,3470,3470,3470,3470,22
|
|
20230801,105900,77856575,3470,3470,3470,3470,24
|
|
20230801,105800,77773295,3470,3470,3470,3470,23
|
|
20230801,105700,77693485,3470,3470,3470,3470,32
|
|
20230801,105600,77582445,3470,3470,3470,3470,11
|
|
20230801,105500,77544275,3470,3470,3470,3470,22
|
|
20230801,105400,77467935,3470,3470,3470,3470,22
|
|
20230801,105300,77391595,3470,3470,3470,3470,22
|
|
20230801,105200,77315255,3470,3475,3475,3470,246
|
|
20230801,105100,76461525,3475,3475,3475,3475,22
|
|
20230801,105000,76385075,3475,3475,3475,3475,11
|
|
20230801,104900,76346850,3475,3475,3475,3475,42
|
|
20230801,104800,76200900,3475,3475,3475,3470,46
|
|
20230801,104700,76041145,3475,3475,3475,3475,22
|
|
20230801,104600,75964695,3475,3475,3475,3475,22
|
|
20230801,104500,75888245,3475,3475,3475,3475,22
|
|
20230801,104400,75811795,3475,3475,3475,3475,22
|
|
20230801,104300,75735345,3475,3475,3475,3475,11
|
|
20230801,104200,75697120,3475,3470,3475,3470,23
|
|
20230801,104100,75617200,3475,3475,3475,3475,32
|
|
20230801,104000,75506000,3475,3475,3475,3475,22
|
|
20230801,103900,75429550,3475,3475,3475,3475,22
|
|
20230801,103800,75353100,3475,3475,3475,3475,22
|
|
20230801,103700,75276650,3475,3475,3475,3475,72
|
|
20230801,103600,75026450,3475,3475,3475,3475,11
|
|
20230801,103500,74988225,3475,3475,3475,3475,28
|
|
20230801,103400,74890925,3475,3470,3475,3470,398
|
|
20230801,103300,73509790,3475,3475,3475,3475,524
|
|
20230801,103200,71688890,3475,3475,3475,3475,1064
|
|
20230801,103100,67991490,3475,3475,3475,3475,22
|
|
20230801,103000,67915040,3475,3480,3480,3475,34
|
|
20230801,102900,67796835,3480,3480,3480,3480,11
|
|
20230801,102800,67758555,3480,3480,3480,3480,22
|
|
20230801,102700,67681995,3480,3480,3480,3480,27
|
|
20230801,102600,67588035,3480,3480,3480,3480,22
|
|
20230801,102500,67511475,3475,3480,3480,3475,42
|
|
20230801,102400,67365415,3480,3480,3480,3480,22
|
|
20230801,102300,67288855,3480,3480,3480,3480,42
|
|
20230801,102200,67142695,3475,3480,3480,3475,41
|
|
20230801,102100,67000165,3480,3480,3480,3480,22
|
|
20230801,102000,66923605,3480,3480,3480,3480,62
|
|
20230801,101900,66707845,3480,3475,3480,3475,264
|
|
20230801,101800,65790385,3475,3475,3475,3475,22
|
|
20230801,101700,65713935,3475,3475,3475,3475,22
|
|
20230801,101600,65637485,3475,3475,3475,3475,11
|
|
20230801,101500,65599260,3475,3475,3475,3475,22
|
|
20230801,101400,65522810,3475,3475,3475,3475,22
|
|
20230801,101300,65446360,3475,3480,3480,3475,384
|
|
20230801,101200,64111905,3480,3475,3480,3475,166
|
|
20230801,101100,63535000,3470,3475,3475,3465,274
|
|
20230801,101000,62584700,3475,3475,3475,3470,41
|
|
20230801,100900,62442320,3475,3475,3475,3475,22
|
|
20230801,100800,62365870,3480,3480,3480,3480,22
|
|
20230801,100700,62289310,3480,3480,3480,3480,22
|
|
20230801,100600,62212750,3480,3480,3480,3480,22
|
|
20230801,100500,62136190,3480,3480,3480,3480,22
|
|
20230801,100400,62059630,3480,3480,3480,3480,322
|
|
20230801,100300,60939070,3480,3480,3480,3480,22
|
|
20230801,100200,60862510,3470,3475,3480,3470,132
|
|
20230801,100100,60404190,3480,3480,3480,3475,24
|
|
20230801,100000,60320680,3480,3480,3480,3480,22
|
|
20230801,095900,60244120,3480,3480,3480,3475,27
|
|
20230801,095800,60150185,3480,3480,3480,3480,22
|
|
20230801,095700,60073625,3480,3480,3480,3480,22
|
|
20230801,095600,59997065,3480,3480,3480,3480,22
|
|
20230801,095500,59920505,3480,3475,3480,3475,41
|
|
20230801,095400,59777975,3475,3480,3480,3475,33
|
|
20230801,095300,59663245,3480,3475,3480,3475,14
|
|
20230801,095200,59614590,3475,3475,3475,3475,124
|
|
20230801,095100,59183690,3470,3475,3475,3470,497
|
|
20230801,095000,57457600,3475,3480,3480,3475,25
|
|
20230801,094900,57370615,3480,3480,3480,3480,11
|
|
20230801,094800,57332335,3480,3480,3480,3470,43
|
|
20230801,094700,57182940,3475,3475,3475,3475,336
|
|
20230801,094600,56015340,3480,3480,3480,3480,22
|
|
20230801,094500,55938780,3480,3480,3480,3480,11
|
|
20230801,094400,55900500,3480,3480,3480,3480,13
|
|
20230801,094300,55855260,3475,3480,3480,3475,211
|
|
20230801,094200,55121925,3475,3480,3480,3475,38
|
|
20230801,094100,54989795,3475,3475,3480,3475,781
|
|
20230801,094000,52275760,3480,3480,3480,3475,23
|
|
20230801,093900,52195725,3480,3480,3480,3480,22
|
|
20230801,093800,52119165,3480,3475,3480,3475,62
|
|
20230801,093700,51903655,3480,3480,3480,3480,21
|
|
20230801,093600,51830575,3480,3480,3480,3480,11
|
|
20230801,093500,51792295,3480,3480,3480,3475,45
|
|
20230801,093400,51635810,3475,3475,3475,3475,11
|
|
20230801,093300,51597585,3480,3480,3480,3475,35
|
|
20230801,093200,51475845,3480,3475,3480,3475,2158
|
|
20230801,093100,43974945,3475,3475,3475,3475,1564
|
|
20230801,093000,38540045,3475,3475,3475,3470,366
|
|
20230801,092900,37268250,3475,3470,3475,3465,57
|
|
20230801,092800,37070455,3475,3470,3475,3470,2161
|
|
20230801,092700,29571290,3470,3470,3470,3470,22
|
|
20230801,092600,29494950,3470,3470,3470,3465,311
|
|
20230801,092500,28416280,3470,3470,3470,3470,1011
|
|
20230801,092400,24908110,3470,3470,3470,3470,111
|
|
20230801,092300,24522940,3470,3470,3470,3470,22
|
|
20230801,092200,24446600,3470,3465,3470,3465,371
|
|
20230801,092100,23161075,3470,3470,3470,3470,1
|
|
20230801,092000,23157605,3465,3465,3470,3465,660
|
|
20230801,091900,20870500,3465,3470,3470,3465,322
|
|
20230801,091800,19753185,3465,3465,3465,3465,10
|
|
20230801,091700,19718535,3460,3470,3470,3460,19
|
|
20230801,091600,19652680,3465,3460,3465,3460,20
|
|
20230801,091500,19583430,3460,3465,3470,3460,158
|
|
20230801,091400,19036655,3465,3460,3465,3460,618
|
|
20230801,091300,16896705,3460,3460,3465,3460,109
|
|
20230801,091200,16519560,3460,3460,3465,3460,119
|
|
20230801,091100,16107765,3460,3460,3465,3455,41
|
|
20230801,091000,15965875,3460,3465,3465,3460,171
|
|
20230801,090900,15374160,3470,3460,3470,3460,278
|
|
20230801,090800,14412075,3460,3465,3470,3460,66
|
|
20230801,090700,14183320,3465,3465,3475,3460,656
|
|
20230801,090600,11907265,3465,3455,3465,3455,189
|
|
20230801,090500,11253940,3455,3440,3455,3440,1402
|
|
20230801,090400,6427180,3440,3440,3440,3440,776
|
|
20230801,090300,3757740,3440,3440,3440,3435,328
|
|
20230801,090200,2629475,3445,3445,3445,3440,264
|
|
20230801,090100,1721245,3440,3445,3445,3440,286
|
|
20230801,090000,737225,3440,3445,3445,3440,214
|