598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,185500,109579225,4330,4330,4330,4330,3795
|
|
20230801,185400,109579225,4330,4330,4330,4330,0
|
|
20230801,185300,109579225,4330,4330,4330,4330,0
|
|
20230801,185200,109579225,4330,4330,4330,4330,0
|
|
20230801,185100,109579225,4330,4330,4330,4330,0
|
|
20230801,185000,109579225,4330,4330,4330,4330,0
|
|
20230801,184900,109579225,4330,4330,4330,4330,0
|
|
20230801,184800,109579225,4330,4330,4330,4330,0
|
|
20230801,184700,109579225,4330,4330,4330,4330,0
|
|
20230801,184600,109579225,4330,4330,4330,4330,0
|
|
20230801,184500,109579225,4330,4330,4330,4330,0
|
|
20230801,184400,109579225,4330,4330,4330,4330,0
|
|
20230801,184300,109579225,4330,4330,4330,4330,0
|
|
20230801,184200,109579225,4330,4330,4330,4330,0
|
|
20230801,184100,109579225,4330,4330,4330,4330,0
|
|
20230801,184000,109579225,4330,4330,4330,4330,0
|
|
20230801,183900,109579225,4330,4330,4330,4330,0
|
|
20230801,183800,109579225,4330,4330,4330,4330,0
|
|
20230801,183700,109579225,4330,4330,4330,4330,0
|
|
20230801,183600,109579225,4330,4330,4330,4330,0
|
|
20230801,183500,109579225,4330,4330,4330,4330,0
|
|
20230801,183400,109579225,4330,4330,4330,4330,0
|
|
20230801,183300,109579225,4330,4330,4330,4330,0
|
|
20230801,183200,109579225,4330,4330,4330,4330,0
|
|
20230801,183100,109579225,4330,4330,4330,4330,0
|
|
20230801,183000,109579225,4330,4330,4330,4330,0
|
|
20230801,182900,109579225,4330,4330,4330,4330,0
|
|
20230801,182800,109579225,4330,4330,4330,4330,0
|
|
20230801,182700,109579225,4330,4330,4330,4330,0
|
|
20230801,182600,109579225,4330,4330,4330,4330,0
|
|
20230801,182500,109579225,4330,4330,4330,4330,3795
|
|
20230801,182400,109579225,4330,4330,4330,4330,0
|
|
20230801,182300,109579225,4330,4330,4330,4330,0
|
|
20230801,182200,109579225,4330,4330,4330,4330,0
|
|
20230801,182100,109579225,4330,4330,4330,4330,0
|
|
20230801,182000,109579225,4330,4330,4330,4330,0
|
|
20230801,181900,109579225,4330,4330,4330,4330,0
|
|
20230801,181800,109579225,4330,4330,4330,4330,0
|
|
20230801,181700,109579225,4330,4330,4330,4330,0
|
|
20230801,181600,109579225,4330,4330,4330,4330,0
|
|
20230801,181500,109579225,4330,4330,4330,4330,0
|
|
20230801,181400,109579225,4330,4330,4330,4330,0
|
|
20230801,181300,109579225,4330,4330,4330,4330,0
|
|
20230801,181200,109579225,4330,4330,4330,4330,0
|
|
20230801,181100,109579225,4330,4330,4330,4330,0
|
|
20230801,181000,109579225,4330,4330,4330,4330,0
|
|
20230801,180900,109579225,4330,4330,4330,4330,0
|
|
20230801,180800,109579225,4330,4330,4330,4330,0
|
|
20230801,180700,109579225,4330,4330,4330,4330,0
|
|
20230801,180600,109579225,4330,4330,4330,4330,0
|
|
20230801,180500,109579225,4330,4330,4330,4330,0
|
|
20230801,180400,109579225,4330,4330,4330,4330,0
|
|
20230801,180300,109579225,4330,4330,4330,4330,0
|
|
20230801,180200,109579225,4330,4330,4330,4330,0
|
|
20230801,180100,109579225,4330,4330,4330,4330,0
|
|
20230801,180000,109579225,4330,4330,4330,4330,0
|
|
20230801,175900,109579225,4330,4330,4330,4330,0
|
|
20230801,175800,109579225,4330,4330,4330,4330,0
|
|
20230801,175700,109579225,4330,4330,4330,4330,0
|
|
20230801,175600,109579225,4330,4330,4330,4330,0
|
|
20230801,175500,109579225,4330,4330,4330,4330,3795
|
|
20230801,175400,109579225,4330,4330,4330,4330,0
|
|
20230801,175300,109579225,4330,4330,4330,4330,0
|
|
20230801,175200,109579225,4330,4330,4330,4330,0
|
|
20230801,175100,109579225,4330,4330,4330,4330,0
|
|
20230801,175000,109579225,4330,4330,4330,4330,0
|
|
20230801,174900,109579225,4330,4330,4330,4330,0
|
|
20230801,174800,109579225,4330,4330,4330,4330,0
|
|
20230801,174700,109579225,4330,4330,4330,4330,0
|
|
20230801,174600,109579225,4330,4330,4330,4330,0
|
|
20230801,174500,109579225,4330,4330,4330,4330,0
|
|
20230801,174400,109579225,4330,4330,4330,4330,0
|
|
20230801,174300,109579225,4330,4330,4330,4330,0
|
|
20230801,174200,109579225,4330,4330,4330,4330,0
|
|
20230801,174100,109579225,4330,4330,4330,4330,0
|
|
20230801,174000,109579225,4330,4330,4330,4330,0
|
|
20230801,173900,109579225,4330,4330,4330,4330,0
|
|
20230801,173800,109579225,4330,4330,4330,4330,0
|
|
20230801,173700,109579225,4330,4330,4330,4330,0
|
|
20230801,173600,109579225,4330,4330,4330,4330,0
|
|
20230801,173500,109579225,4330,4330,4330,4330,0
|
|
20230801,173400,109579225,4330,4330,4330,4330,0
|
|
20230801,173300,109579225,4330,4330,4330,4330,0
|
|
20230801,173200,109579225,4330,4330,4330,4330,0
|
|
20230801,173100,109579225,4330,4330,4330,4330,0
|
|
20230801,173000,109579225,4330,4330,4330,4330,0
|
|
20230801,172900,109579225,4330,4330,4330,4330,0
|
|
20230801,172800,109579225,4330,4330,4330,4330,0
|
|
20230801,172700,109579225,4330,4330,4330,4330,0
|
|
20230801,172600,109579225,4330,4330,4330,4330,0
|
|
20230801,172500,109579225,4330,4330,4330,4330,3795
|
|
20230801,172400,109579225,4330,4330,4330,4330,0
|
|
20230801,172300,109579225,4330,4330,4330,4330,0
|
|
20230801,172200,109579225,4330,4330,4330,4330,0
|
|
20230801,172100,109579225,4330,4330,4330,4330,0
|
|
20230801,172000,109579225,4330,4330,4330,4330,0
|
|
20230801,171900,109579225,4330,4330,4330,4330,0
|
|
20230801,171800,109579225,4330,4330,4330,4330,0
|
|
20230801,171700,109579225,4330,4330,4330,4330,0
|
|
20230801,171600,109579225,4330,4330,4330,4330,0
|
|
20230801,171500,109579225,4330,4330,4330,4330,0
|
|
20230801,171400,109579225,4330,4330,4330,4330,0
|
|
20230801,171300,109579225,4330,4330,4330,4330,0
|
|
20230801,171200,109579225,4330,4330,4330,4330,0
|
|
20230801,171100,109579225,4330,4330,4330,4330,0
|
|
20230801,171000,109579225,4330,4330,4330,4330,0
|
|
20230801,170900,109579225,4330,4330,4330,4330,0
|
|
20230801,170800,109579225,4330,4330,4330,4330,0
|
|
20230801,170700,109579225,4330,4330,4330,4330,0
|
|
20230801,170600,109579225,4330,4330,4330,4330,0
|
|
20230801,170500,109579225,4330,4330,4330,4330,0
|
|
20230801,170400,109579225,4330,4330,4330,4330,0
|
|
20230801,170300,109579225,4330,4330,4330,4330,0
|
|
20230801,170200,109579225,4330,4330,4330,4330,0
|
|
20230801,170100,109579225,4330,4330,4330,4330,0
|
|
20230801,170000,109579225,4330,4330,4330,4330,0
|
|
20230801,165900,109579225,4330,4330,4330,4330,0
|
|
20230801,165800,109579225,4330,4330,4330,4330,0
|
|
20230801,165700,109579225,4330,4330,4330,4330,0
|
|
20230801,165600,109579225,4330,4330,4330,4330,0
|
|
20230801,165500,109579225,4330,4330,4330,4330,3795
|
|
20230801,165400,109579225,4330,4330,4330,4330,0
|
|
20230801,165300,109579225,4330,4330,4330,4330,0
|
|
20230801,165200,109579225,4330,4330,4330,4330,0
|
|
20230801,165100,109579225,4330,4330,4330,4330,0
|
|
20230801,165000,109579225,4330,4330,4330,4330,0
|
|
20230801,164900,109579225,4330,4330,4330,4330,0
|
|
20230801,164800,109579225,4330,4330,4330,4330,0
|
|
20230801,164700,109579225,4330,4330,4330,4330,0
|
|
20230801,164600,109579225,4330,4330,4330,4330,0
|
|
20230801,164500,109579225,4330,4330,4330,4330,0
|
|
20230801,164400,109579225,4330,4330,4330,4330,0
|
|
20230801,164300,109579225,4330,4330,4330,4330,0
|
|
20230801,164200,109579225,4330,4330,4330,4330,0
|
|
20230801,164100,109579225,4330,4330,4330,4330,0
|
|
20230801,164000,109579225,4330,4330,4330,4330,0
|
|
20230801,163900,109579225,4330,4330,4330,4330,0
|
|
20230801,163800,109579225,4330,4330,4330,4330,0
|
|
20230801,163700,109579225,4330,4330,4330,4330,0
|
|
20230801,163600,109579225,4330,4330,4330,4330,0
|
|
20230801,163500,109579225,4330,4330,4330,4330,0
|
|
20230801,163400,109579225,4330,4330,4330,4330,0
|
|
20230801,163300,109579225,4330,4330,4330,4330,0
|
|
20230801,163200,109579225,4330,4330,4330,4330,0
|
|
20230801,163100,109579225,4330,4330,4330,4330,0
|
|
20230801,163000,109579225,4330,4330,4330,4330,0
|
|
20230801,162900,109579225,4330,4330,4330,4330,0
|
|
20230801,162800,109579225,4330,4330,4330,4330,0
|
|
20230801,162700,109579225,4330,4330,4330,4330,0
|
|
20230801,162600,109579225,4330,4330,4330,4330,0
|
|
20230801,162500,109579225,4330,4330,4330,4330,3795
|
|
20230801,162400,109579225,4330,4330,4330,4330,0
|
|
20230801,162300,109579225,4330,4330,4330,4330,0
|
|
20230801,162200,109579225,4330,4330,4330,4330,0
|
|
20230801,162100,109579225,4330,4330,4330,4330,0
|
|
20230801,162000,109579225,4330,4330,4330,4330,0
|
|
20230801,161900,109579225,4330,4330,4330,4330,0
|
|
20230801,161800,109579225,4330,4330,4330,4330,0
|
|
20230801,161700,109579225,4330,4330,4330,4330,0
|
|
20230801,161600,109579225,4330,4330,4330,4330,0
|
|
20230801,161500,109579225,4330,4330,4330,4330,0
|
|
20230801,161400,109579225,4330,4330,4330,4330,0
|
|
20230801,161300,109579225,4330,4330,4330,4330,0
|
|
20230801,161200,109579225,4330,4330,4330,4330,0
|
|
20230801,161100,109579225,4330,4330,4330,4330,0
|
|
20230801,161000,109579225,4330,4330,4330,4330,0
|
|
20230801,160900,109579225,4330,4330,4330,4330,0
|
|
20230801,160800,109579225,4330,4330,4330,4330,0
|
|
20230801,160700,109579225,4330,4330,4330,4330,0
|
|
20230801,160600,109579225,4330,4330,4330,4330,0
|
|
20230801,160500,109579225,4330,4330,4330,4330,0
|
|
20230801,160400,109579225,4330,4330,4330,4330,0
|
|
20230801,160300,109579225,4330,4330,4330,4330,0
|
|
20230801,160200,109579225,4330,4330,4330,4330,0
|
|
20230801,160100,109579225,4330,4330,4330,4330,0
|
|
20230801,160000,109579225,4330,4330,4330,4330,0
|
|
20230801,155900,109579225,4330,4330,4330,4330,0
|
|
20230801,155800,109579225,4330,4330,4330,4330,0
|
|
20230801,155700,109579225,4330,4330,4330,4330,0
|
|
20230801,155600,109579225,4330,4330,4330,4330,0
|
|
20230801,155500,109579225,4330,4330,4330,4330,3795
|
|
20230801,155400,109579225,4330,4330,4330,4330,0
|
|
20230801,155300,109579225,4330,4330,4330,4330,0
|
|
20230801,155200,109579225,4330,4330,4330,4330,0
|
|
20230801,155100,109579225,4330,4330,4330,4330,0
|
|
20230801,155000,109579225,4330,4330,4330,4330,0
|
|
20230801,154900,109579225,4330,4330,4330,4330,0
|
|
20230801,154800,109579225,4330,4330,4330,4330,0
|
|
20230801,154700,109579225,4330,4330,4330,4330,0
|
|
20230801,154600,109579225,4330,4330,4330,4330,0
|
|
20230801,154500,109579225,4330,4330,4330,4330,0
|
|
20230801,154400,109579225,4330,4330,4330,4330,0
|
|
20230801,154300,109579225,4330,4330,4330,4330,0
|
|
20230801,154200,109579225,4330,4330,4330,4330,0
|
|
20230801,154100,109579225,4330,4330,4330,4330,0
|
|
20230801,154000,109579225,4330,4330,4330,4330,0
|
|
20230801,153900,109579225,4330,4330,4330,4330,0
|
|
20230801,153800,109579225,4330,4330,4330,4330,0
|
|
20230801,153700,109579225,4330,4330,4330,4330,0
|
|
20230801,153600,109579225,4330,4330,4330,4330,0
|
|
20230801,153500,109579225,4330,4330,4330,4330,0
|
|
20230801,153400,109579225,4330,4330,4330,4330,0
|
|
20230801,153300,109579225,4330,4330,4330,4330,0
|
|
20230801,153200,109579225,4330,4330,4330,4330,0
|
|
20230801,153100,109579225,4330,4330,4330,4330,0
|
|
20230801,153000,109579225,4330,4330,4330,4330,3795
|
|
20230801,152900,93146875,4315,4315,4315,4315,0
|
|
20230801,152800,93146875,4315,4315,4315,4315,0
|
|
20230801,152700,93146875,4315,4315,4315,4315,0
|
|
20230801,152600,93146875,4315,4315,4315,4315,0
|
|
20230801,152500,93146875,4315,4315,4315,4315,0
|
|
20230801,152400,93146875,4315,4315,4315,4315,0
|
|
20230801,152300,93146875,4315,4315,4315,4315,0
|
|
20230801,152200,93146875,4315,4315,4315,4315,0
|
|
20230801,152100,93146875,4315,4315,4315,4315,0
|
|
20230801,152000,93146875,4315,4315,4315,4315,0
|
|
20230801,151900,93146875,4315,4315,4315,4315,0
|
|
20230801,151800,93146875,4315,4315,4315,4315,0
|
|
20230801,151700,93146875,4315,4315,4315,4315,300
|
|
20230801,151600,91852375,4315,4315,4315,4315,0
|
|
20230801,151500,91852375,4315,4315,4315,4315,0
|
|
20230801,151400,91852375,4315,4315,4315,4315,0
|
|
20230801,151300,91852375,4315,4315,4315,4315,0
|
|
20230801,151200,91852375,4315,4315,4315,4315,0
|
|
20230801,151100,91852375,4315,4315,4315,4315,0
|
|
20230801,151000,91852375,4315,4315,4315,4315,0
|
|
20230801,150900,91852375,4315,4315,4315,4315,46
|
|
20230801,150800,91653885,4315,4315,4315,4315,0
|
|
20230801,150700,91653885,4315,4315,4315,4315,0
|
|
20230801,150600,91653885,4315,4315,4315,4315,2
|
|
20230801,150500,91645255,4305,4305,4305,4305,0
|
|
20230801,150400,91645255,4305,4305,4305,4305,0
|
|
20230801,150300,91645255,4305,4305,4305,4305,0
|
|
20230801,150200,91645255,4305,4305,4305,4305,0
|
|
20230801,150100,91645255,4305,4315,4315,4305,1149
|
|
20230801,150000,86688810,4315,4315,4315,4315,2
|
|
20230801,145900,86680180,4315,4315,4315,4315,0
|
|
20230801,145800,86680180,4315,4315,4315,4315,0
|
|
20230801,145700,86680180,4315,4310,4315,4310,3
|
|
20230801,145600,86667245,4310,4310,4310,4310,0
|
|
20230801,145500,86667245,4310,4310,4310,4310,0
|
|
20230801,145400,86667245,4310,4310,4310,4310,24
|
|
20230801,145300,86563805,4305,4305,4305,4305,0
|
|
20230801,145200,86563805,4305,4305,4305,4305,0
|
|
20230801,145100,86563805,4305,4305,4305,4305,40
|
|
20230801,145000,86391605,4310,4310,4310,4310,0
|
|
20230801,144900,86391605,4310,4310,4310,4310,0
|
|
20230801,144800,86391605,4310,4310,4310,4310,0
|
|
20230801,144700,86391605,4310,4310,4310,4310,0
|
|
20230801,144600,86391605,4310,4310,4310,4310,7
|
|
20230801,144500,86361435,4305,4305,4305,4305,3
|
|
20230801,144400,86348520,4305,4305,4305,4305,258
|
|
20230801,144300,85237830,4310,4310,4310,4310,0
|
|
20230801,144200,85237830,4310,4310,4310,4310,0
|
|
20230801,144100,85237830,4310,4310,4310,4310,0
|
|
20230801,144000,85237830,4310,4310,4310,4310,0
|
|
20230801,143900,85237830,4310,4310,4310,4310,2
|
|
20230801,143800,85229210,4305,4310,4310,4305,314
|
|
20230801,143700,83876430,4315,4315,4315,4315,0
|
|
20230801,143600,83876430,4315,4315,4315,4315,7
|
|
20230801,143500,83846225,4315,4315,4315,4315,27
|
|
20230801,143400,83729720,4315,4315,4315,4315,0
|
|
20230801,143300,83729720,4315,4315,4315,4315,0
|
|
20230801,143200,83729720,4315,4315,4315,4315,0
|
|
20230801,143100,83729720,4315,4315,4315,4315,0
|
|
20230801,143000,83729720,4315,4315,4315,4315,140
|
|
20230801,142900,83125620,4315,4315,4315,4315,293
|
|
20230801,142800,81861325,4315,4315,4315,4315,3
|
|
20230801,142700,81848380,4305,4305,4305,4305,0
|
|
20230801,142600,81848380,4305,4305,4305,4305,0
|
|
20230801,142500,81848380,4305,4310,4310,4305,6
|
|
20230801,142400,81822540,4310,4310,4310,4310,0
|
|
20230801,142300,81822540,4310,4310,4310,4310,20
|
|
20230801,142200,81736340,4310,4310,4310,4310,0
|
|
20230801,142100,81736340,4310,4310,4310,4310,0
|
|
20230801,142000,81736340,4310,4310,4310,4310,103
|
|
20230801,141900,81292410,4310,4310,4310,4310,0
|
|
20230801,141800,81292410,4310,4310,4310,4310,0
|
|
20230801,141700,81292410,4310,4310,4310,4310,2
|
|
20230801,141600,81283790,4310,4305,4310,4305,7
|
|
20230801,141500,81253650,4305,4305,4305,4305,0
|
|
20230801,141400,81253650,4305,4305,4305,4305,0
|
|
20230801,141300,81253650,4305,4305,4305,4305,5
|
|
20230801,141200,81232125,4300,4300,4300,4300,0
|
|
20230801,141100,81232125,4300,4300,4300,4300,25
|
|
20230801,141000,81124625,4305,4305,4305,4305,0
|
|
20230801,140900,81124625,4305,4305,4305,4305,0
|
|
20230801,140800,81124625,4305,4305,4305,4305,0
|
|
20230801,140700,81124625,4305,4305,4305,4305,1
|
|
20230801,140600,81120320,4305,4305,4305,4305,0
|
|
20230801,140500,81120320,4305,4305,4305,4305,0
|
|
20230801,140400,81120320,4305,4305,4305,4305,1
|
|
20230801,140300,81116015,4305,4305,4305,4305,0
|
|
20230801,140200,81116015,4305,4305,4305,4305,0
|
|
20230801,140100,81116015,4305,4305,4305,4305,1
|
|
20230801,140000,81111710,4310,4310,4310,4310,0
|
|
20230801,135900,81111710,4310,4310,4310,4310,0
|
|
20230801,135800,81111710,4310,4310,4310,4310,0
|
|
20230801,135700,81111710,4310,4310,4310,4310,0
|
|
20230801,135600,81111710,4310,4310,4310,4310,0
|
|
20230801,135500,81111710,4310,4310,4310,4310,0
|
|
20230801,135400,81111710,4310,4310,4310,4310,0
|
|
20230801,135300,81111710,4310,4310,4310,4310,2
|
|
20230801,135200,81103090,4305,4305,4305,4305,0
|
|
20230801,135100,81103090,4305,4305,4305,4305,23
|
|
20230801,135000,81004075,4310,4305,4310,4305,46
|
|
20230801,134900,80806040,4305,4305,4305,4305,1231
|
|
20230801,134800,75506585,4315,4315,4315,4315,0
|
|
20230801,134700,75506585,4315,4315,4315,4315,0
|
|
20230801,134600,75506585,4315,4315,4315,4315,1
|
|
20230801,134500,75502270,4305,4305,4305,4305,100
|
|
20230801,134400,75071770,4315,4315,4315,4315,0
|
|
20230801,134300,75071770,4315,4315,4315,4315,0
|
|
20230801,134200,75071770,4315,4315,4315,4315,0
|
|
20230801,134100,75071770,4315,4315,4315,4315,12
|
|
20230801,134000,75019990,4315,4315,4315,4315,0
|
|
20230801,133900,75019990,4315,4315,4315,4315,0
|
|
20230801,133800,75019990,4315,4315,4315,4315,0
|
|
20230801,133700,75019990,4315,4315,4315,4315,0
|
|
20230801,133600,75019990,4315,4315,4315,4315,0
|
|
20230801,133500,75019990,4315,4315,4315,4315,0
|
|
20230801,133400,75019990,4315,4315,4315,4315,0
|
|
20230801,133300,75019990,4315,4315,4315,4315,0
|
|
20230801,133200,75019990,4315,4315,4315,4315,0
|
|
20230801,133100,75019990,4315,4315,4315,4315,0
|
|
20230801,133000,75019990,4315,4315,4315,4315,0
|
|
20230801,132900,75019990,4315,4315,4315,4315,1
|
|
20230801,132800,75015675,4305,4305,4305,4305,0
|
|
20230801,132700,75015675,4305,4305,4305,4305,500
|
|
20230801,132600,72863175,4320,4320,4320,4320,0
|
|
20230801,132500,72863175,4320,4320,4320,4320,0
|
|
20230801,132400,72863175,4320,4320,4320,4320,0
|
|
20230801,132300,72863175,4320,4320,4320,4320,0
|
|
20230801,132200,72863175,4320,4320,4320,4320,0
|
|
20230801,132100,72863175,4320,4320,4320,4320,0
|
|
20230801,132000,72863175,4320,4320,4320,4320,0
|
|
20230801,131900,72863175,4320,4320,4320,4320,0
|
|
20230801,131800,72863175,4320,4320,4320,4320,0
|
|
20230801,131700,72863175,4320,4320,4320,4320,0
|
|
20230801,131600,72863175,4320,4320,4320,4320,7
|
|
20230801,131500,72832935,4320,4310,4320,4310,2
|
|
20230801,131400,72824305,4310,4310,4310,4310,0
|
|
20230801,131300,72824305,4310,4310,4310,4310,107
|
|
20230801,131200,72363135,4310,4310,4310,4310,0
|
|
20230801,131100,72363135,4310,4310,4310,4310,0
|
|
20230801,131000,72363135,4310,4310,4310,4310,0
|
|
20230801,130900,72363135,4310,4310,4310,4310,4
|
|
20230801,130800,72345895,4310,4310,4310,4310,0
|
|
20230801,130700,72345895,4310,4310,4310,4310,2
|
|
20230801,130600,72337275,4310,4310,4310,4310,0
|
|
20230801,130500,72337275,4310,4310,4310,4310,40
|
|
20230801,130400,72164875,4310,4320,4320,4310,568
|
|
20230801,130300,69716215,4310,4310,4310,4310,0
|
|
20230801,130200,69716215,4310,4310,4310,4310,0
|
|
20230801,130100,69716215,4310,4310,4310,4310,100
|
|
20230801,130000,69285215,4310,4310,4310,4310,0
|
|
20230801,125900,69285215,4310,4310,4310,4310,60
|
|
20230801,125800,69026615,4310,4310,4310,4310,80
|
|
20230801,125700,68681815,4315,4315,4315,4315,0
|
|
20230801,125600,68681815,4315,4315,4315,4315,317
|
|
20230801,125500,67313960,4315,4315,4315,4315,0
|
|
20230801,125400,67313960,4315,4315,4315,4315,0
|
|
20230801,125300,67313960,4315,4315,4315,4315,150
|
|
20230801,125200,66666710,4320,4320,4320,4320,0
|
|
20230801,125100,66666710,4320,4320,4320,4320,0
|
|
20230801,125000,66666710,4320,4320,4320,4320,0
|
|
20230801,124900,66666710,4320,4320,4320,4320,1
|
|
20230801,124800,66662390,4310,4310,4310,4310,0
|
|
20230801,124700,66662390,4310,4310,4310,4310,1
|
|
20230801,124600,66658080,4320,4320,4320,4320,0
|
|
20230801,124500,66658080,4320,4320,4320,4320,7
|
|
20230801,124400,66627840,4320,4320,4320,4320,0
|
|
20230801,124300,66627840,4320,4320,4320,4320,0
|
|
20230801,124200,66627840,4320,4320,4320,4320,0
|
|
20230801,124100,66627840,4320,4320,4320,4320,0
|
|
20230801,124000,66627840,4320,4320,4320,4320,1
|
|
20230801,123900,66623520,4310,4310,4310,4310,0
|
|
20230801,123800,66623520,4310,4310,4310,4310,0
|
|
20230801,123700,66623520,4310,4310,4310,4310,0
|
|
20230801,123600,66623520,4310,4310,4310,4310,0
|
|
20230801,123500,66623520,4310,4310,4310,4310,0
|
|
20230801,123400,66623520,4310,4310,4310,4310,0
|
|
20230801,123300,66623520,4310,4310,4310,4310,0
|
|
20230801,123200,66623520,4310,4310,4310,4310,0
|
|
20230801,123100,66623520,4310,4310,4310,4310,90
|
|
20230801,123000,66235620,4310,4310,4310,4310,399
|
|
20230801,122900,64515930,4310,4310,4310,4310,0
|
|
20230801,122800,64515930,4310,4310,4310,4310,0
|
|
20230801,122700,64515930,4310,4310,4310,4310,0
|
|
20230801,122600,64515930,4310,4310,4310,4310,0
|
|
20230801,122500,64515930,4310,4310,4310,4310,0
|
|
20230801,122400,64515930,4310,4310,4310,4310,2
|
|
20230801,122300,64507310,4305,4305,4305,4305,0
|
|
20230801,122200,64507310,4305,4305,4305,4305,100
|
|
20230801,122100,64076810,4310,4310,4310,4310,0
|
|
20230801,122000,64076810,4310,4310,4310,4310,0
|
|
20230801,121900,64076810,4310,4310,4310,4310,0
|
|
20230801,121800,64076810,4310,4310,4310,4310,0
|
|
20230801,121700,64076810,4310,4310,4310,4310,34
|
|
20230801,121600,63930270,4310,4310,4310,4310,1
|
|
20230801,121500,63925960,4310,4310,4310,4310,0
|
|
20230801,121400,63925960,4310,4310,4310,4310,0
|
|
20230801,121300,63925960,4310,4310,4310,4310,0
|
|
20230801,121200,63925960,4310,4310,4310,4310,0
|
|
20230801,121100,63925960,4310,4310,4310,4310,0
|
|
20230801,121000,63925960,4310,4310,4310,4310,0
|
|
20230801,120900,63925960,4310,4310,4310,4310,0
|
|
20230801,120800,63925960,4310,4310,4310,4310,0
|
|
20230801,120700,63925960,4310,4310,4310,4310,0
|
|
20230801,120600,63925960,4310,4310,4310,4310,0
|
|
20230801,120500,63925960,4310,4310,4310,4310,106
|
|
20230801,120400,63469100,4320,4320,4320,4320,0
|
|
20230801,120300,63469100,4320,4320,4320,4320,0
|
|
20230801,120200,63469100,4320,4320,4320,4320,0
|
|
20230801,120100,63469100,4320,4320,4320,4320,0
|
|
20230801,120000,63469100,4320,4320,4320,4320,0
|
|
20230801,115900,63469100,4320,4320,4320,4320,0
|
|
20230801,115800,63469100,4320,4320,4320,4320,0
|
|
20230801,115700,63469100,4320,4320,4320,4320,0
|
|
20230801,115600,63469100,4320,4320,4320,4320,0
|
|
20230801,115500,63469100,4320,4320,4320,4320,0
|
|
20230801,115400,63469100,4320,4320,4320,4320,0
|
|
20230801,115300,63469100,4320,4320,4320,4320,0
|
|
20230801,115200,63469100,4320,4320,4320,4320,0
|
|
20230801,115100,63469100,4320,4320,4320,4320,0
|
|
20230801,115000,63469100,4320,4320,4320,4320,0
|
|
20230801,114900,63469100,4320,4320,4320,4320,0
|
|
20230801,114800,63469100,4320,4320,4320,4320,0
|
|
20230801,114700,63469100,4320,4320,4320,4320,0
|
|
20230801,114600,63469100,4320,4320,4320,4320,0
|
|
20230801,114500,63469100,4320,4320,4320,4320,0
|
|
20230801,114400,63469100,4320,4320,4320,4320,0
|
|
20230801,114300,63469100,4320,4320,4320,4320,2
|
|
20230801,114200,63460460,4315,4315,4315,4315,0
|
|
20230801,114100,63460460,4315,4315,4315,4315,0
|
|
20230801,114000,63460460,4315,4315,4315,4315,2
|
|
20230801,113900,63451830,4310,4310,4310,4310,0
|
|
20230801,113800,63451830,4310,4310,4310,4310,2
|
|
20230801,113700,63443210,4315,4315,4315,4315,0
|
|
20230801,113600,63443210,4315,4315,4315,4315,32
|
|
20230801,113500,63305130,4315,4315,4315,4315,0
|
|
20230801,113400,63305130,4315,4315,4315,4315,0
|
|
20230801,113300,63305130,4315,4315,4315,4315,0
|
|
20230801,113200,63305130,4315,4315,4315,4315,0
|
|
20230801,113100,63305130,4315,4315,4315,4315,0
|
|
20230801,113000,63305130,4315,4315,4315,4315,0
|
|
20230801,112900,63305130,4315,4315,4315,4315,50
|
|
20230801,112800,63089380,4325,4325,4325,4325,0
|
|
20230801,112700,63089380,4325,4320,4325,4320,455
|
|
20230801,112600,61123775,4320,4320,4320,4320,108
|
|
20230801,112500,60657215,4320,4320,4320,4320,224
|
|
20230801,112400,59689535,4320,4320,4320,4320,556
|
|
20230801,112300,57287615,4320,4320,4320,4320,24
|
|
20230801,112200,57183935,4320,4320,4320,4320,0
|
|
20230801,112100,57183935,4320,4320,4320,4320,0
|
|
20230801,112000,57183935,4320,4320,4320,4320,0
|
|
20230801,111900,57183935,4320,4320,4320,4320,0
|
|
20230801,111800,57183935,4320,4320,4320,4320,0
|
|
20230801,111700,57183935,4320,4320,4320,4320,0
|
|
20230801,111600,57183935,4320,4305,4320,4305,986
|
|
20230801,111500,52939175,4305,4305,4305,4305,288
|
|
20230801,111400,51699335,4305,4305,4305,4305,0
|
|
20230801,111300,51699335,4305,4305,4305,4305,0
|
|
20230801,111200,51699335,4305,4305,4305,4305,0
|
|
20230801,111100,51699335,4305,4305,4305,4305,0
|
|
20230801,111000,51699335,4305,4305,4305,4305,0
|
|
20230801,110900,51699335,4305,4305,4305,4305,634
|
|
20230801,110800,48969965,4300,4300,4300,4300,0
|
|
20230801,110700,48969965,4300,4300,4300,4300,347
|
|
20230801,110600,47477865,4300,4300,4300,4300,1
|
|
20230801,110500,47473565,4290,4290,4290,4290,0
|
|
20230801,110400,47473565,4290,4290,4290,4290,601
|
|
20230801,110300,44895275,4300,4300,4300,4300,0
|
|
20230801,110200,44895275,4300,4300,4300,4300,0
|
|
20230801,110100,44895275,4300,4300,4300,4300,30
|
|
20230801,110000,44766275,4300,4300,4300,4300,0
|
|
20230801,105900,44766275,4300,4300,4300,4300,0
|
|
20230801,105800,44766275,4300,4300,4300,4300,1
|
|
20230801,105700,44761975,4290,4290,4290,4290,357
|
|
20230801,105600,43230445,4290,4290,4290,4290,1
|
|
20230801,105500,43226155,4290,4290,4290,4290,1
|
|
20230801,105400,43221865,4300,4300,4300,4300,0
|
|
20230801,105300,43221865,4300,4300,4300,4300,0
|
|
20230801,105200,43221865,4300,4300,4300,4300,0
|
|
20230801,105100,43221865,4300,4300,4300,4300,0
|
|
20230801,105000,43221865,4300,4300,4300,4300,0
|
|
20230801,104900,43221865,4300,4300,4300,4300,1
|
|
20230801,104800,43217565,4290,4290,4290,4290,0
|
|
20230801,104700,43217565,4290,4300,4300,4290,68
|
|
20230801,104600,42925505,4300,4300,4300,4300,2
|
|
20230801,104500,42916905,4300,4300,4300,4300,0
|
|
20230801,104400,42916905,4300,4300,4300,4300,0
|
|
20230801,104300,42916905,4300,4300,4300,4300,0
|
|
20230801,104200,42916905,4300,4300,4300,4300,0
|
|
20230801,104100,42916905,4300,4300,4300,4300,0
|
|
20230801,104000,42916905,4300,4300,4300,4300,0
|
|
20230801,103900,42916905,4300,4300,4300,4300,0
|
|
20230801,103800,42916905,4300,4300,4300,4300,1
|
|
20230801,103700,42912605,4300,4300,4300,4300,0
|
|
20230801,103600,42912605,4300,4300,4300,4300,0
|
|
20230801,103500,42912605,4300,4300,4300,4300,0
|
|
20230801,103400,42912605,4300,4300,4300,4300,0
|
|
20230801,103300,42912605,4300,4300,4300,4300,0
|
|
20230801,103200,42912605,4300,4295,4300,4295,51
|
|
20230801,103100,42693555,4300,4300,4300,4300,0
|
|
20230801,103000,42693555,4300,4300,4300,4300,0
|
|
20230801,102900,42693555,4300,4300,4300,4300,6
|
|
20230801,102800,42667755,4295,4295,4295,4295,0
|
|
20230801,102700,42667755,4295,4295,4295,4295,0
|
|
20230801,102600,42667755,4295,4300,4300,4295,46
|
|
20230801,102500,42470180,4295,4295,4295,4295,0
|
|
20230801,102400,42470180,4295,4295,4295,4295,0
|
|
20230801,102300,42470180,4295,4295,4295,4295,10
|
|
20230801,102200,42427230,4300,4300,4300,4300,0
|
|
20230801,102100,42427230,4300,4300,4300,4300,23
|
|
20230801,102000,42328330,4300,4300,4300,4300,10
|
|
20230801,101900,42285330,4300,4300,4300,4300,0
|
|
20230801,101800,42285330,4300,4300,4300,4300,0
|
|
20230801,101700,42285330,4300,4300,4300,4300,0
|
|
20230801,101600,42285330,4300,4300,4300,4300,23
|
|
20230801,101500,42186430,4305,4305,4305,4305,1
|
|
20230801,101400,42182125,4300,4300,4300,4300,199
|
|
20230801,101300,41326425,4305,4305,4305,4305,0
|
|
20230801,101200,41326425,4305,4305,4305,4305,0
|
|
20230801,101100,41326425,4305,4305,4305,4305,0
|
|
20230801,101000,41326425,4305,4305,4305,4305,1
|
|
20230801,100900,41322120,4305,4305,4305,4305,1
|
|
20230801,100800,41317815,4300,4300,4300,4300,27
|
|
20230801,100700,41201715,4295,4295,4295,4295,0
|
|
20230801,100600,41201715,4295,4295,4295,4295,0
|
|
20230801,100500,41201715,4295,4295,4295,4295,20
|
|
20230801,100400,41115815,4295,4295,4295,4295,9
|
|
20230801,100300,41077160,4295,4295,4295,4295,59
|
|
20230801,100200,40823755,4295,4295,4295,4290,189
|
|
20230801,100100,40012490,4295,4295,4295,4295,19
|
|
20230801,100000,39930885,4295,4295,4295,4290,602
|
|
20230801,095900,37347795,4300,4300,4300,4300,0
|
|
20230801,095800,37347795,4300,4300,4300,4300,0
|
|
20230801,095700,37347795,4300,4300,4300,4300,0
|
|
20230801,095600,37347795,4300,4300,4300,4300,3
|
|
20230801,095500,37334895,4295,4295,4295,4295,0
|
|
20230801,095400,37334895,4295,4300,4300,4295,410
|
|
20230801,095300,35573895,4300,4300,4300,4300,10
|
|
20230801,095200,35530895,4300,4300,4300,4300,964
|
|
20230801,095100,31385695,4300,4305,4305,4300,725
|
|
20230801,095000,28268190,4305,4305,4305,4305,0
|
|
20230801,094900,28268190,4305,4305,4305,4305,21
|
|
20230801,094800,28177785,4305,4305,4305,4305,269
|
|
20230801,094700,27019740,4310,4310,4310,4310,33
|
|
20230801,094600,26877510,4325,4325,4325,4325,0
|
|
20230801,094500,26877510,4325,4325,4325,4325,0
|
|
20230801,094400,26877510,4325,4325,4325,4325,0
|
|
20230801,094300,26877510,4325,4325,4325,4325,0
|
|
20230801,094200,26877510,4325,4325,4325,4325,0
|
|
20230801,094100,26877510,4325,4325,4325,4325,0
|
|
20230801,094000,26877510,4325,4325,4325,4325,2
|
|
20230801,093900,26868860,4325,4325,4325,4325,0
|
|
20230801,093800,26868860,4325,4325,4325,4325,146
|
|
20230801,093700,26237410,4325,4325,4325,4325,100
|
|
20230801,093600,25804910,4325,4325,4325,4325,0
|
|
20230801,093500,25804910,4325,4325,4325,4325,0
|
|
20230801,093400,25804910,4325,4325,4325,4325,0
|
|
20230801,093300,25804910,4325,4325,4325,4325,0
|
|
20230801,093200,25804910,4325,4300,4325,4285,2325
|
|
20230801,093100,15807955,4300,4300,4300,4300,561
|
|
20230801,093000,13395655,4320,4320,4320,4320,1
|
|
20230801,092900,13391335,4305,4305,4305,4305,50
|
|
20230801,092800,13176085,4300,4300,4300,4300,6
|
|
20230801,092700,13150285,4300,4300,4300,4300,34
|
|
20230801,092600,13004085,4300,4300,4300,4300,105
|
|
20230801,092500,12552585,4300,4305,4305,4300,169
|
|
20230801,092400,11825385,4305,4305,4305,4305,0
|
|
20230801,092300,11825385,4305,4305,4305,4305,0
|
|
20230801,092200,11825385,4305,4305,4305,4305,1
|
|
20230801,092100,11821080,4295,4295,4295,4295,0
|
|
20230801,092000,11821080,4295,4295,4295,4295,0
|
|
20230801,091900,11821080,4295,4295,4295,4295,0
|
|
20230801,091800,11821080,4295,4295,4295,4295,0
|
|
20230801,091700,11821080,4295,4295,4295,4295,0
|
|
20230801,091600,11821080,4295,4295,4295,4295,106
|
|
20230801,091500,11365810,4305,4310,4310,4305,34
|
|
20230801,091400,11219430,4305,4305,4305,4305,0
|
|
20230801,091300,11219430,4305,4305,4305,4305,73
|
|
20230801,091200,10905165,4305,4305,4305,4305,0
|
|
20230801,091100,10905165,4305,4300,4305,4300,20
|
|
20230801,091000,10819115,4305,4310,4310,4265,2221
|
|
20230801,090900,1325540,4325,4325,4325,4325,0
|
|
20230801,090800,1325540,4325,4325,4325,4325,2
|
|
20230801,090700,1316890,4325,4325,4325,4325,0
|
|
20230801,090600,1316890,4325,4325,4325,4325,0
|
|
20230801,090500,1316890,4325,4320,4325,4320,33
|
|
20230801,090400,1174185,4320,4320,4320,4320,1
|
|
20230801,090300,1169865,4310,4310,4310,4310,1
|
|
20230801,090200,1165555,4320,4290,4320,4275,25
|
|
20230801,090100,1058620,4320,4320,4320,4290,104
|
|
20230801,090000,612330,4300,4325,4325,4300,142
|