596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,185300,233136460,6020,6020,6020,6020,546
|
|
20230801,185200,233136460,6020,6020,6020,6020,0
|
|
20230801,185100,233136460,6020,6020,6020,6020,0
|
|
20230801,185000,233136460,6020,6020,6020,6020,0
|
|
20230801,184900,233136460,6020,6020,6020,6020,0
|
|
20230801,184800,233136460,6020,6020,6020,6020,0
|
|
20230801,184700,233136460,6020,6020,6020,6020,0
|
|
20230801,184600,233136460,6020,6020,6020,6020,0
|
|
20230801,184500,233136460,6020,6020,6020,6020,0
|
|
20230801,184400,233136460,6020,6020,6020,6020,0
|
|
20230801,184300,233136460,6020,6020,6020,6020,0
|
|
20230801,184200,233136460,6020,6020,6020,6020,0
|
|
20230801,184100,233136460,6020,6020,6020,6020,0
|
|
20230801,184000,233136460,6020,6020,6020,6020,0
|
|
20230801,183900,233136460,6020,6020,6020,6020,0
|
|
20230801,183800,233136460,6020,6020,6020,6020,0
|
|
20230801,183700,233136460,6020,6020,6020,6020,0
|
|
20230801,183600,233136460,6020,6020,6020,6020,0
|
|
20230801,183500,233136460,6020,6020,6020,6020,0
|
|
20230801,183400,233136460,6020,6020,6020,6020,0
|
|
20230801,183300,233136460,6020,6020,6020,6020,0
|
|
20230801,183200,233136460,6020,6020,6020,6020,0
|
|
20230801,183100,233136460,6020,6020,6020,6020,0
|
|
20230801,183000,233136460,6020,6020,6020,6020,0
|
|
20230801,182900,233136460,6020,6020,6020,6020,0
|
|
20230801,182800,233136460,6020,6020,6020,6020,0
|
|
20230801,182700,233136460,6020,6020,6020,6020,0
|
|
20230801,182600,233136460,6020,6020,6020,6020,0
|
|
20230801,182500,233136460,6020,6020,6020,6020,0
|
|
20230801,182400,233136460,6020,6020,6020,6020,0
|
|
20230801,182300,233136460,6020,6020,6020,6020,546
|
|
20230801,182200,233136460,6020,6020,6020,6020,0
|
|
20230801,182100,233136460,6020,6020,6020,6020,0
|
|
20230801,182000,233136460,6020,6020,6020,6020,0
|
|
20230801,181900,233136460,6020,6020,6020,6020,0
|
|
20230801,181800,233136460,6020,6020,6020,6020,0
|
|
20230801,181700,233136460,6020,6020,6020,6020,0
|
|
20230801,181600,233136460,6020,6020,6020,6020,0
|
|
20230801,181500,233136460,6020,6020,6020,6020,0
|
|
20230801,181400,233136460,6020,6020,6020,6020,0
|
|
20230801,181300,233136460,6020,6020,6020,6020,0
|
|
20230801,181200,233136460,6020,6020,6020,6020,0
|
|
20230801,181100,233136460,6020,6020,6020,6020,0
|
|
20230801,181000,233136460,6020,6020,6020,6020,0
|
|
20230801,180900,233136460,6020,6020,6020,6020,0
|
|
20230801,180800,233136460,6020,6020,6020,6020,0
|
|
20230801,180700,233136460,6020,6020,6020,6020,0
|
|
20230801,180600,233136460,6020,6020,6020,6020,0
|
|
20230801,180500,233136460,6020,6020,6020,6020,0
|
|
20230801,180400,233136460,6020,6020,6020,6020,0
|
|
20230801,180300,233136460,6020,6020,6020,6020,0
|
|
20230801,180200,233136460,6020,6020,6020,6020,0
|
|
20230801,180100,233136460,6020,6020,6020,6020,0
|
|
20230801,180000,233136460,6020,6020,6020,6020,0
|
|
20230801,175900,233136460,6020,6020,6020,6020,0
|
|
20230801,175800,233136460,6020,6020,6020,6020,0
|
|
20230801,175700,233136460,6020,6020,6020,6020,0
|
|
20230801,175600,233136460,6020,6020,6020,6020,0
|
|
20230801,175500,233136460,6020,6020,6020,6020,0
|
|
20230801,175400,233136460,6020,6020,6020,6020,0
|
|
20230801,175300,233136460,6020,6020,6020,6020,546
|
|
20230801,175200,233136460,6020,6020,6020,6020,0
|
|
20230801,175100,233136460,6020,6020,6020,6020,0
|
|
20230801,175000,233136460,6020,6020,6020,6020,0
|
|
20230801,174900,233136460,6020,6020,6020,6020,0
|
|
20230801,174800,233136460,6020,6020,6020,6020,0
|
|
20230801,174700,233136460,6020,6020,6020,6020,0
|
|
20230801,174600,233136460,6020,6020,6020,6020,0
|
|
20230801,174500,233136460,6020,6020,6020,6020,0
|
|
20230801,174400,233136460,6020,6020,6020,6020,0
|
|
20230801,174300,233136460,6020,6020,6020,6020,0
|
|
20230801,174200,233136460,6020,6020,6020,6020,0
|
|
20230801,174100,233136460,6020,6020,6020,6020,0
|
|
20230801,174000,233136460,6020,6020,6020,6020,0
|
|
20230801,173900,233136460,6020,6020,6020,6020,0
|
|
20230801,173800,233136460,6020,6020,6020,6020,0
|
|
20230801,173700,233136460,6020,6020,6020,6020,0
|
|
20230801,173600,233136460,6020,6020,6020,6020,0
|
|
20230801,173500,233136460,6020,6020,6020,6020,0
|
|
20230801,173400,233136460,6020,6020,6020,6020,0
|
|
20230801,173300,233136460,6020,6020,6020,6020,0
|
|
20230801,173200,233136460,6020,6020,6020,6020,0
|
|
20230801,173100,233136460,6020,6020,6020,6020,0
|
|
20230801,173000,233136460,6020,6020,6020,6020,0
|
|
20230801,172900,233136460,6020,6020,6020,6020,0
|
|
20230801,172800,233136460,6020,6020,6020,6020,0
|
|
20230801,172700,233136460,6020,6020,6020,6020,0
|
|
20230801,172600,233136460,6020,6020,6020,6020,0
|
|
20230801,172500,233136460,6020,6020,6020,6020,0
|
|
20230801,172400,233136460,6020,6020,6020,6020,0
|
|
20230801,172300,233136460,6020,6020,6020,6020,546
|
|
20230801,172200,233136460,6020,6020,6020,6020,0
|
|
20230801,172100,233136460,6020,6020,6020,6020,0
|
|
20230801,172000,233136460,6020,6020,6020,6020,0
|
|
20230801,171900,233136460,6020,6020,6020,6020,0
|
|
20230801,171800,233136460,6020,6020,6020,6020,0
|
|
20230801,171700,233136460,6020,6020,6020,6020,0
|
|
20230801,171600,233136460,6020,6020,6020,6020,0
|
|
20230801,171500,233136460,6020,6020,6020,6020,0
|
|
20230801,171400,233136460,6020,6020,6020,6020,0
|
|
20230801,171300,233136460,6020,6020,6020,6020,0
|
|
20230801,171200,233136460,6020,6020,6020,6020,0
|
|
20230801,171100,233136460,6020,6020,6020,6020,0
|
|
20230801,171000,233136460,6020,6020,6020,6020,0
|
|
20230801,170900,233136460,6020,6020,6020,6020,0
|
|
20230801,170800,233136460,6020,6020,6020,6020,0
|
|
20230801,170700,233136460,6020,6020,6020,6020,0
|
|
20230801,170600,233136460,6020,6020,6020,6020,0
|
|
20230801,170500,233136460,6020,6020,6020,6020,0
|
|
20230801,170400,233136460,6020,6020,6020,6020,0
|
|
20230801,170300,233136460,6020,6020,6020,6020,0
|
|
20230801,170200,233136460,6020,6020,6020,6020,0
|
|
20230801,170100,233136460,6020,6020,6020,6020,0
|
|
20230801,170000,233136460,6020,6020,6020,6020,0
|
|
20230801,165900,233136460,6020,6020,6020,6020,0
|
|
20230801,165800,233136460,6020,6020,6020,6020,0
|
|
20230801,165700,233136460,6020,6020,6020,6020,0
|
|
20230801,165600,233136460,6020,6020,6020,6020,0
|
|
20230801,165500,233136460,6020,6020,6020,6020,0
|
|
20230801,165400,233136460,6020,6020,6020,6020,0
|
|
20230801,165300,233136460,6020,6020,6020,6020,546
|
|
20230801,165200,233136460,6020,6020,6020,6020,0
|
|
20230801,165100,233136460,6020,6020,6020,6020,0
|
|
20230801,165000,233136460,6020,6020,6020,6020,0
|
|
20230801,164900,233136460,6020,6020,6020,6020,0
|
|
20230801,164800,233136460,6020,6020,6020,6020,0
|
|
20230801,164700,233136460,6020,6020,6020,6020,0
|
|
20230801,164600,233136460,6020,6020,6020,6020,0
|
|
20230801,164500,233136460,6020,6020,6020,6020,0
|
|
20230801,164400,233136460,6020,6020,6020,6020,0
|
|
20230801,164300,233136460,6020,6020,6020,6020,0
|
|
20230801,164200,233136460,6020,6020,6020,6020,0
|
|
20230801,164100,233136460,6020,6020,6020,6020,0
|
|
20230801,164000,233136460,6020,6020,6020,6020,0
|
|
20230801,163900,233136460,6020,6020,6020,6020,0
|
|
20230801,163800,233136460,6020,6020,6020,6020,0
|
|
20230801,163700,233136460,6020,6020,6020,6020,0
|
|
20230801,163600,233136460,6020,6020,6020,6020,0
|
|
20230801,163500,233136460,6020,6020,6020,6020,0
|
|
20230801,163400,233136460,6020,6020,6020,6020,0
|
|
20230801,163300,233136460,6020,6020,6020,6020,0
|
|
20230801,163200,233136460,6020,6020,6020,6020,0
|
|
20230801,163100,233136460,6020,6020,6020,6020,0
|
|
20230801,163000,233136460,6020,6020,6020,6020,0
|
|
20230801,162900,233136460,6020,6020,6020,6020,0
|
|
20230801,162800,233136460,6020,6020,6020,6020,0
|
|
20230801,162700,233136460,6020,6020,6020,6020,0
|
|
20230801,162600,233136460,6020,6020,6020,6020,0
|
|
20230801,162500,233136460,6020,6020,6020,6020,0
|
|
20230801,162400,233136460,6020,6020,6020,6020,0
|
|
20230801,162300,233136460,6020,6020,6020,6020,546
|
|
20230801,162200,233136460,6020,6020,6020,6020,0
|
|
20230801,162100,233136460,6020,6020,6020,6020,0
|
|
20230801,162000,233136460,6020,6020,6020,6020,0
|
|
20230801,161900,233136460,6020,6020,6020,6020,0
|
|
20230801,161800,233136460,6020,6020,6020,6020,0
|
|
20230801,161700,233136460,6020,6020,6020,6020,0
|
|
20230801,161600,233136460,6020,6020,6020,6020,0
|
|
20230801,161500,233136460,6020,6020,6020,6020,0
|
|
20230801,161400,233136460,6020,6020,6020,6020,0
|
|
20230801,161300,233136460,6020,6020,6020,6020,0
|
|
20230801,161200,233136460,6020,6020,6020,6020,0
|
|
20230801,161100,233136460,6020,6020,6020,6020,0
|
|
20230801,161000,233136460,6020,6020,6020,6020,0
|
|
20230801,160900,233136460,6020,6020,6020,6020,0
|
|
20230801,160800,233136460,6020,6020,6020,6020,0
|
|
20230801,160700,233136460,6020,6020,6020,6020,0
|
|
20230801,160600,233136460,6020,6020,6020,6020,0
|
|
20230801,160500,233136460,6020,6020,6020,6020,0
|
|
20230801,160400,233136460,6020,6020,6020,6020,0
|
|
20230801,160300,233136460,6020,6020,6020,6020,0
|
|
20230801,160200,233136460,6020,6020,6020,6020,0
|
|
20230801,160100,233136460,6020,6020,6020,6020,0
|
|
20230801,160000,233136460,6020,6020,6020,6020,0
|
|
20230801,155900,233136460,6020,6020,6020,6020,0
|
|
20230801,155800,233136460,6020,6020,6020,6020,0
|
|
20230801,155700,233136460,6020,6020,6020,6020,0
|
|
20230801,155600,233136460,6020,6020,6020,6020,0
|
|
20230801,155500,233136460,6020,6020,6020,6020,0
|
|
20230801,155400,233136460,6020,6020,6020,6020,0
|
|
20230801,155300,233136460,6020,6020,6020,6020,546
|
|
20230801,155200,233136460,6020,6020,6020,6020,0
|
|
20230801,155100,233136460,6020,6020,6020,6020,0
|
|
20230801,155000,233136460,6020,6020,6020,6020,0
|
|
20230801,154900,233136460,6020,6020,6020,6020,0
|
|
20230801,154800,233136460,6020,6020,6020,6020,0
|
|
20230801,154700,233136460,6020,6020,6020,6020,0
|
|
20230801,154600,233136460,6020,6020,6020,6020,0
|
|
20230801,154500,233136460,6020,6020,6020,6020,0
|
|
20230801,154400,233136460,6020,6020,6020,6020,0
|
|
20230801,154300,233136460,6020,6020,6020,6020,0
|
|
20230801,154200,233136460,6020,6020,6020,6020,0
|
|
20230801,154100,233136460,6020,6020,6020,6020,0
|
|
20230801,154000,233136460,6020,6020,6020,6020,0
|
|
20230801,153900,233136460,6020,6020,6020,6020,0
|
|
20230801,153800,233136460,6020,6020,6020,6020,0
|
|
20230801,153700,233136460,6020,6020,6020,6020,0
|
|
20230801,153600,233136460,6020,6020,6020,6020,0
|
|
20230801,153500,233136460,6020,6020,6020,6020,0
|
|
20230801,153400,233136460,6020,6020,6020,6020,0
|
|
20230801,153300,233136460,6020,6020,6020,6020,0
|
|
20230801,153200,233136460,6020,6020,6020,6020,0
|
|
20230801,153100,233136460,6020,6020,6020,6020,0
|
|
20230801,153000,233136460,6020,6020,6020,6020,546
|
|
20230801,152900,229849540,5990,5990,5990,5990,0
|
|
20230801,152800,229849540,5990,5990,5990,5990,0
|
|
20230801,152700,229849540,5990,5990,5990,5990,0
|
|
20230801,152600,229849540,5990,5990,5990,5990,0
|
|
20230801,152500,229849540,5990,5990,5990,5990,0
|
|
20230801,152400,229849540,5990,5990,5990,5990,0
|
|
20230801,152300,229849540,5990,5990,5990,5990,0
|
|
20230801,152200,229849540,5990,5990,5990,5990,0
|
|
20230801,152100,229849540,5990,5990,5990,5990,0
|
|
20230801,152000,229849540,5990,5990,5990,5990,0
|
|
20230801,151900,229849540,5990,6000,6000,5930,1952
|
|
20230801,151800,218212820,6000,6000,6000,6000,0
|
|
20230801,151700,218212820,6000,6000,6000,6000,200
|
|
20230801,151600,217012820,6000,6000,6000,6000,8
|
|
20230801,151500,216964820,6000,6000,6000,6000,1
|
|
20230801,151400,216958820,6000,6000,6000,6000,0
|
|
20230801,151300,216958820,6000,6000,6000,6000,0
|
|
20230801,151200,216958820,6000,6000,6000,6000,0
|
|
20230801,151100,216958820,6000,6000,6000,6000,480
|
|
20230801,151000,214078820,6000,6000,6000,6000,0
|
|
20230801,150900,214078820,6000,6000,6000,6000,1
|
|
20230801,150800,214072820,6000,6000,6000,6000,0
|
|
20230801,150700,214072820,6000,6010,6020,6000,99
|
|
20230801,150600,213477030,6010,6010,6010,6010,2
|
|
20230801,150500,213465010,6010,6010,6010,6010,57
|
|
20230801,150400,213122440,6010,6010,6010,6010,16
|
|
20230801,150300,213026280,6000,6000,6000,6000,100
|
|
20230801,150200,212426280,6010,6010,6010,6010,0
|
|
20230801,150100,212426280,6010,6010,6010,6010,17
|
|
20230801,150000,212324110,6010,6010,6010,6010,6
|
|
20230801,145900,212288050,6010,6010,6010,6010,100
|
|
20230801,145800,211687050,6010,6010,6010,6010,0
|
|
20230801,145700,211687050,6010,6010,6010,6010,16
|
|
20230801,145600,211590890,6010,6010,6010,6010,100
|
|
20230801,145500,210989890,6000,6000,6000,6000,1
|
|
20230801,145400,210983890,6010,6010,6010,6000,145
|
|
20230801,145300,210112690,6000,6000,6000,6000,0
|
|
20230801,145200,210112690,6000,6000,6000,6000,0
|
|
20230801,145100,210112690,6000,6000,6000,6000,8
|
|
20230801,145000,210064690,6000,6000,6000,6000,54
|
|
20230801,144900,209740690,6010,6010,6010,6010,0
|
|
20230801,144800,209740690,6010,6010,6010,6010,4
|
|
20230801,144700,209716650,6000,6000,6000,6000,0
|
|
20230801,144600,209716650,6000,6000,6000,6000,2
|
|
20230801,144500,209704650,6000,6000,6000,6000,109
|
|
20230801,144400,209050650,6000,6000,6000,6000,310
|
|
20230801,144300,207190650,6000,6000,6000,6000,220
|
|
20230801,144200,205870650,6000,6000,6000,6000,0
|
|
20230801,144100,205870650,6000,6000,6000,6000,100
|
|
20230801,144000,205270650,6000,6000,6000,6000,140
|
|
20230801,143900,204430650,6000,6000,6000,6000,0
|
|
20230801,143800,204430650,6000,6000,6000,6000,0
|
|
20230801,143700,204430650,6000,6000,6000,6000,200
|
|
20230801,143600,203230650,6000,6000,6000,6000,2
|
|
20230801,143500,203218650,6000,6000,6000,6000,0
|
|
20230801,143400,203218650,6000,6000,6000,6000,0
|
|
20230801,143300,203218650,6000,6000,6000,6000,0
|
|
20230801,143200,203218650,6000,6000,6000,6000,100
|
|
20230801,143100,202618650,6010,6010,6010,6010,35
|
|
20230801,143000,202408300,6000,6000,6000,6000,353
|
|
20230801,142900,200290300,6010,6010,6010,6010,26
|
|
20230801,142800,200134040,6010,6010,6010,6010,20
|
|
20230801,142700,200013840,6010,6010,6010,6010,2
|
|
20230801,142600,200001820,6010,6010,6010,6010,62
|
|
20230801,142500,199629200,6010,6010,6010,6010,80
|
|
20230801,142400,199148400,6010,6010,6010,6010,3
|
|
20230801,142300,199130370,6010,6010,6010,6010,170
|
|
20230801,142200,198108670,6010,6010,6010,6010,10
|
|
20230801,142100,198048570,6010,6010,6010,6010,30
|
|
20230801,142000,197868270,6010,6010,6010,6000,270
|
|
20230801,141900,196246070,6010,6000,6010,6000,80
|
|
20230801,141800,195766020,6000,6010,6010,6000,146
|
|
20230801,141700,194889820,6000,5980,6010,5980,671
|
|
20230801,141600,190864510,5980,5970,6000,5970,1057
|
|
20230801,141500,184530660,5970,5970,5970,5970,2
|
|
20230801,141400,184518720,5970,5970,5970,5970,1
|
|
20230801,141300,184512750,5950,5950,5950,5950,0
|
|
20230801,141200,184512750,5950,5950,5950,5950,5
|
|
20230801,141100,184483000,5950,5950,5950,5950,148
|
|
20230801,141000,183602400,5950,5950,5950,5950,0
|
|
20230801,140900,183602400,5950,5950,5950,5950,0
|
|
20230801,140800,183602400,5950,5950,5950,5950,282
|
|
20230801,140700,181924500,5950,5950,5950,5950,0
|
|
20230801,140600,181924500,5950,5950,5950,5950,101
|
|
20230801,140500,181323550,5950,5950,5950,5950,200
|
|
20230801,140400,180133550,5960,5960,5960,5960,67
|
|
20230801,140300,179734230,5970,5970,5970,5970,5
|
|
20230801,140200,179704380,5970,5970,5970,5970,13
|
|
20230801,140100,179626770,5960,5960,5960,5960,4
|
|
20230801,140000,179602930,5960,5950,5960,5950,7
|
|
20230801,135900,179561230,5950,5950,5950,5950,0
|
|
20230801,135800,179561230,5950,5960,5960,5950,2
|
|
20230801,135700,179549320,5960,5960,5960,5960,30
|
|
20230801,135600,179370520,5960,5960,5960,5960,0
|
|
20230801,135500,179370520,5960,5960,5960,5960,30
|
|
20230801,135400,179191720,5970,5970,5970,5970,1
|
|
20230801,135300,179185750,5970,5970,5970,5970,0
|
|
20230801,135200,179185750,5970,5970,5970,5970,0
|
|
20230801,135100,179185750,5970,5970,5970,5970,2
|
|
20230801,135000,179173810,5970,5970,5970,5960,22
|
|
20230801,134900,179042660,5970,5970,5970,5970,0
|
|
20230801,134800,179042660,5970,5970,5970,5970,0
|
|
20230801,134700,179042660,5970,5970,5970,5970,0
|
|
20230801,134600,179042660,5970,5970,5970,5970,0
|
|
20230801,134500,179042660,5970,5970,5970,5970,1
|
|
20230801,134400,179036690,5970,5970,5970,5970,0
|
|
20230801,134300,179036690,5970,5970,5970,5970,3
|
|
20230801,134200,179018780,5970,5970,5970,5970,30
|
|
20230801,134100,178839680,5970,5970,5970,5970,0
|
|
20230801,134000,178839680,5970,5970,5970,5970,0
|
|
20230801,133900,178839680,5970,5970,5970,5970,1
|
|
20230801,133800,178833710,5970,5970,5970,5970,0
|
|
20230801,133700,178833710,5970,5970,5970,5970,0
|
|
20230801,133600,178833710,5970,5970,5970,5970,0
|
|
20230801,133500,178833710,5970,5970,5970,5970,0
|
|
20230801,133400,178833710,5970,5970,5970,5970,0
|
|
20230801,133300,178833710,5970,5970,5970,5970,8
|
|
20230801,133200,178785950,5970,5970,5970,5970,0
|
|
20230801,133100,178785950,5970,5970,5970,5970,2
|
|
20230801,133000,178774010,5970,5970,5970,5970,0
|
|
20230801,132900,178774010,5970,5970,5970,5970,0
|
|
20230801,132800,178774010,5970,5970,5970,5970,2
|
|
20230801,132700,178762070,5970,5970,5970,5970,20
|
|
20230801,132600,178642670,5960,5960,5960,5960,0
|
|
20230801,132500,178642670,5960,5960,5960,5960,0
|
|
20230801,132400,178642670,5960,5960,5960,5960,0
|
|
20230801,132300,178642670,5960,5960,5960,5950,103
|
|
20230801,132200,178029030,5960,5960,5960,5960,40
|
|
20230801,132100,177790630,5960,5960,5960,5960,0
|
|
20230801,132000,177790630,5960,5960,5960,5960,0
|
|
20230801,131900,177790630,5960,5960,5960,5960,200
|
|
20230801,131800,176598630,5960,5960,5960,5960,231
|
|
20230801,131700,175221870,5950,5970,5970,5950,1691
|
|
20230801,131600,165159960,5960,5970,5970,5960,101
|
|
20230801,131500,164557840,5970,5970,5970,5970,28
|
|
20230801,131400,164390680,5970,5970,5970,5970,0
|
|
20230801,131300,164390680,5970,5970,5970,5970,0
|
|
20230801,131200,164390680,5970,5970,5970,5970,0
|
|
20230801,131100,164390680,5970,5970,5970,5970,0
|
|
20230801,131000,164390680,5970,5970,5970,5970,10
|
|
20230801,130900,164330980,5970,5970,5970,5970,61
|
|
20230801,130800,163966810,5970,5970,5970,5970,44
|
|
20230801,130700,163704130,5970,5970,5970,5970,2
|
|
20230801,130600,163692190,5970,5970,5970,5970,0
|
|
20230801,130500,163692190,5970,5980,5980,5970,244
|
|
20230801,130400,162235430,5970,5970,5970,5970,0
|
|
20230801,130300,162235430,5970,5990,5990,5970,101
|
|
20230801,130200,161630460,5980,5980,5980,5980,0
|
|
20230801,130100,161630460,5980,5980,5980,5980,0
|
|
20230801,130000,161630460,5980,5970,5980,5970,378
|
|
20230801,125900,159370040,5980,5980,5980,5980,1
|
|
20230801,125800,159364060,5980,5970,5980,5970,147
|
|
20230801,125700,158486300,5970,5970,5970,5970,2
|
|
20230801,125600,158474360,5980,5980,5980,5980,10
|
|
20230801,125500,158414560,5980,5980,5980,5980,0
|
|
20230801,125400,158414560,5980,5980,5980,5980,2
|
|
20230801,125300,158402600,5970,5970,5970,5970,3
|
|
20230801,125200,158384690,5970,5970,5970,5970,0
|
|
20230801,125100,158384690,5970,5970,5970,5970,98
|
|
20230801,125000,157799630,5970,5970,5970,5970,3
|
|
20230801,124900,157781720,5970,5970,5970,5970,2
|
|
20230801,124800,157769780,5970,5970,5970,5970,0
|
|
20230801,124700,157769780,5970,5970,5970,5970,0
|
|
20230801,124600,157769780,5970,5970,5970,5970,2
|
|
20230801,124500,157757840,5970,5970,5970,5970,225
|
|
20230801,124400,156414590,5970,5970,5970,5970,18
|
|
20230801,124300,156307130,5960,5960,5960,5960,27
|
|
20230801,124200,156146210,5960,5960,5960,5960,2
|
|
20230801,124100,156134290,5960,5970,5970,5960,647
|
|
20230801,124000,152273170,5960,5960,5960,5960,0
|
|
20230801,123900,152273170,5960,5960,5960,5960,0
|
|
20230801,123800,152273170,5960,5970,5970,5960,5
|
|
20230801,123700,152243330,5960,5960,5960,5960,0
|
|
20230801,123600,152243330,5960,5960,5960,5960,0
|
|
20230801,123500,152243330,5960,5960,5960,5960,40
|
|
20230801,123400,152004930,5960,5960,5960,5960,2
|
|
20230801,123300,151993010,5970,5970,5970,5970,0
|
|
20230801,123200,151993010,5970,5970,5970,5970,0
|
|
20230801,123100,151993010,5970,5970,5970,5970,0
|
|
20230801,123000,151993010,5970,5970,5970,5970,35
|
|
20230801,122900,151784060,5970,5970,5970,5970,1
|
|
20230801,122800,151778090,5970,5970,5970,5970,12
|
|
20230801,122700,151706450,5960,5960,5960,5960,2
|
|
20230801,122600,151694530,5970,5970,5970,5970,8
|
|
20230801,122500,151646770,5970,5960,5970,5960,101
|
|
20230801,122400,151043810,5970,5970,5970,5970,0
|
|
20230801,122300,151043810,5970,5970,5970,5970,0
|
|
20230801,122200,151043810,5970,5970,5970,5970,0
|
|
20230801,122100,151043810,5970,5970,5970,5970,0
|
|
20230801,122000,151043810,5970,5970,5970,5970,0
|
|
20230801,121900,151043810,5970,5970,5970,5970,11
|
|
20230801,121800,150978140,5970,5970,5970,5970,0
|
|
20230801,121700,150978140,5970,5970,5970,5970,0
|
|
20230801,121600,150978140,5970,5970,5970,5970,176
|
|
20230801,121500,149927420,5970,5970,5970,5970,0
|
|
20230801,121400,149927420,5970,5970,5970,5970,5
|
|
20230801,121300,149897570,5960,5960,5960,5960,0
|
|
20230801,121200,149897570,5960,5960,5960,5960,0
|
|
20230801,121100,149897570,5960,5960,5960,5960,0
|
|
20230801,121000,149897570,5960,5960,5960,5960,1
|
|
20230801,120900,149891610,5970,5970,5970,5970,21
|
|
20230801,120800,149766240,5970,5970,5970,5970,20
|
|
20230801,120700,149646840,5960,5960,5960,5960,1
|
|
20230801,120600,149640880,5960,5960,5960,5960,0
|
|
20230801,120500,149640880,5960,5960,5960,5960,0
|
|
20230801,120400,149640880,5960,5970,5970,5960,822
|
|
20230801,120300,144741750,5970,5970,5970,5970,0
|
|
20230801,120200,144741750,5970,5970,5970,5970,2
|
|
20230801,120100,144729810,5970,5970,5970,5970,0
|
|
20230801,120000,144729810,5970,5970,5970,5970,0
|
|
20230801,115900,144729810,5970,5970,5970,5970,0
|
|
20230801,115800,144729810,5970,5970,5970,5970,12
|
|
20230801,115700,144658170,5970,5970,5970,5970,0
|
|
20230801,115600,144658170,5970,5960,5970,5960,11
|
|
20230801,115500,144592600,5960,5960,5960,5960,1
|
|
20230801,115400,144586640,5960,5960,5960,5960,0
|
|
20230801,115300,144586640,5960,5960,5960,5960,0
|
|
20230801,115200,144586640,5960,5960,5960,5960,10
|
|
20230801,115100,144527040,5960,5960,5960,5960,2
|
|
20230801,115000,144515120,5960,5960,5960,5960,201
|
|
20230801,114900,143317160,5960,5960,5960,5960,0
|
|
20230801,114800,143317160,5960,5960,5960,5960,0
|
|
20230801,114700,143317160,5960,5960,5960,5960,0
|
|
20230801,114600,143317160,5960,5970,5970,5960,57
|
|
20230801,114500,142976890,5970,5970,5970,5970,90
|
|
20230801,114400,142439590,5970,5970,5970,5970,1
|
|
20230801,114300,142433620,5970,5980,5980,5970,1066
|
|
20230801,114200,136069510,5980,5980,5980,5980,0
|
|
20230801,114100,136069510,5980,5980,5980,5980,0
|
|
20230801,114000,136069510,5980,5980,5980,5980,0
|
|
20230801,113900,136069510,5980,5980,5980,5980,1
|
|
20230801,113800,136063530,5980,5970,5980,5970,11
|
|
20230801,113700,135997770,5980,5970,5980,5970,107
|
|
20230801,113600,135358910,5970,5980,5980,5970,101
|
|
20230801,113500,134754940,5970,5970,5970,5970,18
|
|
20230801,113400,134647480,5970,5970,5980,5970,202
|
|
20230801,113300,133440360,5960,5960,5960,5960,100
|
|
20230801,113200,132844360,5960,5960,5960,5960,0
|
|
20230801,113100,132844360,5960,5960,5960,5960,69
|
|
20230801,113000,132433120,5970,5970,5970,5970,1
|
|
20230801,112900,132427150,5970,5970,5970,5970,0
|
|
20230801,112800,132427150,5970,5970,5970,5970,10
|
|
20230801,112700,132367450,5970,5970,5980,5970,129
|
|
20230801,112600,131597240,5980,5980,5980,5980,2
|
|
20230801,112500,131585280,5970,5970,5970,5970,1
|
|
20230801,112400,131579310,5980,5980,5980,5980,112
|
|
20230801,112300,130909550,5980,5980,5980,5980,0
|
|
20230801,112200,130909550,5980,5980,5980,5980,20
|
|
20230801,112100,130789950,5980,5980,5980,5980,10
|
|
20230801,112000,130730150,5970,5970,5970,5970,2
|
|
20230801,111900,130718210,5970,5970,5970,5970,0
|
|
20230801,111800,130718210,5970,5970,5970,5970,0
|
|
20230801,111700,130718210,5970,5970,5970,5970,151
|
|
20230801,111600,129816740,5980,5980,5980,5980,1
|
|
20230801,111500,129810760,5970,5970,5970,5970,158
|
|
20230801,111400,128867500,5980,5980,5980,5980,0
|
|
20230801,111300,128867500,5980,5980,5980,5980,0
|
|
20230801,111200,128867500,5980,5980,5980,5980,5
|
|
20230801,111100,128837600,5980,5980,5980,5980,0
|
|
20230801,111000,128837600,5980,5980,5980,5980,0
|
|
20230801,110900,128837600,5980,5980,5980,5980,10
|
|
20230801,110800,128777800,5970,5980,5980,5970,203
|
|
20230801,110700,127563890,5980,5980,5980,5970,29
|
|
20230801,110600,127390480,5970,5970,5970,5970,0
|
|
20230801,110500,127390480,5970,5970,5970,5970,0
|
|
20230801,110400,127390480,5970,5970,5970,5970,0
|
|
20230801,110300,127390480,5970,5970,5970,5970,2
|
|
20230801,110200,127378540,5970,5970,5970,5970,485
|
|
20230801,110100,124483090,5970,5970,5970,5970,1
|
|
20230801,110000,124477120,5970,5970,5970,5970,2
|
|
20230801,105900,124465180,5970,5970,5970,5970,1
|
|
20230801,105800,124459210,5960,5960,5960,5960,0
|
|
20230801,105700,124459210,5960,5960,5960,5960,0
|
|
20230801,105600,124459210,5960,5960,5960,5960,0
|
|
20230801,105500,124459210,5960,5960,5960,5960,81
|
|
20230801,105400,123976450,5950,5960,5960,5950,29
|
|
20230801,105300,123803710,5960,5960,5960,5960,100
|
|
20230801,105200,123207710,5960,5960,5960,5960,1
|
|
20230801,105100,123201750,5970,5980,5980,5970,1711
|
|
20230801,105000,112980080,5990,5990,5990,5990,397
|
|
20230801,104900,110602050,6000,6000,6000,6000,50
|
|
20230801,104800,110302050,6000,6000,6000,6000,0
|
|
20230801,104700,110302050,6000,5990,6000,5990,6
|
|
20230801,104600,110266100,6000,6000,6000,6000,20
|
|
20230801,104500,110146100,5990,5990,5990,5990,0
|
|
20230801,104400,110146100,5990,5990,5990,5990,0
|
|
20230801,104300,110146100,5990,5990,5990,5990,0
|
|
20230801,104200,110146100,5990,5990,5990,5990,200
|
|
20230801,104100,108948100,5990,5990,5990,5990,200
|
|
20230801,104000,107750100,5990,6000,6000,5990,638
|
|
20230801,103900,103927420,6000,6000,6000,6000,200
|
|
20230801,103800,102727420,6000,5990,6000,5990,1250
|
|
20230801,103700,95227520,5990,5990,5990,5990,5
|
|
20230801,103600,95197570,5990,5990,5990,5990,103
|
|
20230801,103500,94580600,5990,5990,5990,5990,20
|
|
20230801,103400,94460800,5990,5990,5990,5990,103
|
|
20230801,103300,93843830,5990,5990,5990,5990,0
|
|
20230801,103200,93843830,5990,5990,5990,5990,1
|
|
20230801,103100,93837840,5990,5990,5990,5990,24
|
|
20230801,103000,93694080,5990,5990,5990,5990,10
|
|
20230801,102900,93634180,5990,6000,6000,5990,35
|
|
20230801,102800,93424430,5990,5990,5990,5990,1
|
|
20230801,102700,93418440,6000,6000,6000,6000,0
|
|
20230801,102600,93418440,6000,6000,6000,6000,20
|
|
20230801,102500,93298440,6000,6000,6000,6000,100
|
|
20230801,102400,92698440,5980,5980,5980,5980,2
|
|
20230801,102300,92686480,6000,6000,6000,5990,72
|
|
20230801,102200,92255040,5990,5990,5990,5990,9
|
|
20230801,102100,92201130,5990,5990,6000,5990,292
|
|
20230801,102000,90451050,6000,5980,6000,5980,1416
|
|
20230801,101900,81966400,5980,5960,5980,5960,120
|
|
20230801,101800,81249200,5970,5970,5970,5970,30
|
|
20230801,101700,81070100,5970,5970,5970,5970,1307
|
|
20230801,101600,73267310,5960,5960,5960,5960,0
|
|
20230801,101500,73267310,5960,5960,5960,5960,583
|
|
20230801,101400,69792630,5960,5960,5960,5960,2
|
|
20230801,101300,69780710,5950,5950,5950,5950,50
|
|
20230801,101200,69483210,5950,5960,5960,5950,142
|
|
20230801,101100,68637510,5960,5960,5960,5960,1
|
|
20230801,101000,68631550,5950,5950,5950,5950,3
|
|
20230801,100900,68613700,5930,5930,5930,5930,3
|
|
20230801,100800,68595910,5940,5940,5940,5940,0
|
|
20230801,100700,68595910,5940,5940,5940,5940,50
|
|
20230801,100600,68298910,5930,5940,5940,5930,6
|
|
20230801,100500,68263280,5940,5940,5950,5940,915
|
|
20230801,100400,62826160,5950,5950,5950,5950,58
|
|
20230801,100300,62481060,5940,5940,5940,5940,1
|
|
20230801,100200,62475120,5940,5950,5950,5940,206
|
|
20230801,100100,61249520,5950,5950,5950,5950,0
|
|
20230801,100000,61249520,5950,5950,5950,5950,78
|
|
20230801,095900,60785420,5940,5950,5950,5940,79
|
|
20230801,095800,60315820,5950,5950,5950,5950,458
|
|
20230801,095700,57590720,5950,5950,5950,5950,84
|
|
20230801,095600,57090920,5950,5950,5950,5950,24
|
|
20230801,095500,56948120,5960,5960,5960,5960,13
|
|
20230801,095400,56870640,5960,5960,5960,5960,5
|
|
20230801,095300,56840840,5960,5960,5960,5960,7
|
|
20230801,095200,56799120,5960,5960,5960,5960,10
|
|
20230801,095100,56739520,5960,5960,5960,5960,29
|
|
20230801,095000,56566680,5960,5960,5970,5960,248
|
|
20230801,094900,55087600,5960,5960,5960,5960,7
|
|
20230801,094800,55045880,5960,5960,5960,5960,42
|
|
20230801,094700,54795560,5960,5960,5960,5960,40
|
|
20230801,094600,54557160,5960,5960,5960,5960,0
|
|
20230801,094500,54557160,5960,5960,5960,5960,665
|
|
20230801,094400,50593760,5950,5950,5950,5950,120
|
|
20230801,094300,49879760,5950,5950,5950,5950,24
|
|
20230801,094200,49736960,5950,5950,5950,5950,1
|
|
20230801,094100,49731010,5960,5960,5960,5960,125
|
|
20230801,094000,48986010,5960,5920,5960,5920,1562
|
|
20230801,093900,39708600,5920,5920,5930,5920,1120
|
|
20230801,093800,33077700,5920,5920,5920,5920,101
|
|
20230801,093700,32479780,5920,5920,5920,5910,217
|
|
20230801,093600,31197140,5920,5920,5920,5920,6
|
|
20230801,093500,31161620,5920,5920,5920,5910,65
|
|
20230801,093400,30776840,5920,5920,5920,5920,69
|
|
20230801,093300,30368360,5920,5920,5920,5920,1
|
|
20230801,093200,30362440,5920,5920,5920,5920,27
|
|
20230801,093100,30202600,5920,5920,5920,5920,2
|
|
20230801,093000,30190760,5920,5920,5920,5920,304
|
|
20230801,092900,28391080,5910,5910,5910,5910,0
|
|
20230801,092800,28391080,5910,5910,5910,5910,526
|
|
20230801,092700,25282420,5910,5910,5910,5910,0
|
|
20230801,092600,25282420,5910,5910,5910,5910,2
|
|
20230801,092500,25270600,5910,5920,5920,5910,2
|
|
20230801,092400,25258770,5910,5910,5910,5910,0
|
|
20230801,092300,25258770,5910,5910,5910,5910,0
|
|
20230801,092200,25258770,5910,5920,5920,5910,297
|
|
20230801,092100,23500550,5920,5920,5920,5920,6
|
|
20230801,092000,23465030,5920,5920,5920,5920,1
|
|
20230801,091900,23459110,5920,5920,5920,5920,16
|
|
20230801,091800,23364390,5920,5920,5920,5910,143
|
|
20230801,091700,22518680,5920,5920,5920,5920,103
|
|
20230801,091600,21908920,5920,5920,5920,5920,9
|
|
20230801,091500,21855640,5920,5910,5920,5910,20
|
|
20230801,091400,21737280,5910,5920,5920,5910,2
|
|
20230801,091300,21725450,5920,5910,5920,5910,238
|
|
20230801,091200,20317490,5910,5910,5910,5910,1
|
|
20230801,091100,20311580,5910,5910,5920,5910,410
|
|
20230801,091000,17887480,5910,5890,5910,5890,1635
|
|
20230801,090900,8240010,5890,5880,5890,5880,3
|
|
20230801,090800,8222350,5890,5890,5890,5890,223
|
|
20230801,090700,6908880,5900,5900,5900,5900,2
|
|
20230801,090600,6897080,5900,5900,5900,5900,0
|
|
20230801,090500,6897080,5900,5900,5900,5880,315
|
|
20230801,090400,5040140,5900,5900,5900,5900,26
|
|
20230801,090300,4886740,5910,5910,5910,5910,77
|
|
20230801,090200,4431670,5910,5910,5910,5910,0
|
|
20230801,090100,4431670,5910,5910,5910,5900,369
|
|
20230801,090000,2253520,5910,5940,5940,5910,381
|