633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,193000,281037695,4280,4280,4280,4280,653
|
|
20230801,192900,281037695,4280,4280,4280,4280,0
|
|
20230801,192800,281037695,4280,4280,4280,4280,0
|
|
20230801,192700,281037695,4280,4280,4280,4280,0
|
|
20230801,192600,281037695,4280,4280,4280,4280,0
|
|
20230801,192500,281037695,4280,4280,4280,4280,0
|
|
20230801,192400,281037695,4280,4280,4280,4280,0
|
|
20230801,192300,281037695,4280,4280,4280,4280,0
|
|
20230801,192200,281037695,4280,4280,4280,4280,0
|
|
20230801,192100,281037695,4280,4280,4280,4280,0
|
|
20230801,192000,281037695,4280,4280,4280,4280,0
|
|
20230801,191900,281037695,4280,4280,4280,4280,0
|
|
20230801,191800,281037695,4280,4280,4280,4280,0
|
|
20230801,191700,281037695,4280,4280,4280,4280,0
|
|
20230801,191600,281037695,4280,4280,4280,4280,0
|
|
20230801,191500,281037695,4280,4280,4280,4280,0
|
|
20230801,191400,281037695,4280,4280,4280,4280,0
|
|
20230801,191300,281037695,4280,4280,4280,4280,0
|
|
20230801,191200,281037695,4280,4280,4280,4280,0
|
|
20230801,191100,281037695,4280,4280,4280,4280,0
|
|
20230801,191000,281037695,4280,4280,4280,4280,0
|
|
20230801,190900,281037695,4280,4280,4280,4280,0
|
|
20230801,190800,281037695,4280,4280,4280,4280,0
|
|
20230801,190700,281037695,4280,4280,4280,4280,0
|
|
20230801,190600,281037695,4280,4280,4280,4280,0
|
|
20230801,190500,281037695,4280,4280,4280,4280,0
|
|
20230801,190400,281037695,4280,4280,4280,4280,0
|
|
20230801,190300,281037695,4280,4280,4280,4280,0
|
|
20230801,190200,281037695,4280,4280,4280,4280,0
|
|
20230801,190100,281037695,4280,4280,4280,4280,0
|
|
20230801,190000,281037695,4280,4280,4280,4280,653
|
|
20230801,185900,281037695,4280,4280,4280,4280,0
|
|
20230801,185800,281037695,4280,4280,4280,4280,0
|
|
20230801,185700,281037695,4280,4280,4280,4280,0
|
|
20230801,185600,281037695,4280,4280,4280,4280,0
|
|
20230801,185500,281037695,4280,4280,4280,4280,0
|
|
20230801,185400,281037695,4280,4280,4280,4280,0
|
|
20230801,185300,281037695,4280,4280,4280,4280,0
|
|
20230801,185200,281037695,4280,4280,4280,4280,0
|
|
20230801,185100,281037695,4280,4280,4280,4280,0
|
|
20230801,185000,281037695,4280,4280,4280,4280,0
|
|
20230801,184900,281037695,4280,4280,4280,4280,0
|
|
20230801,184800,281037695,4280,4280,4280,4280,0
|
|
20230801,184700,281037695,4280,4280,4280,4280,0
|
|
20230801,184600,281037695,4280,4280,4280,4280,0
|
|
20230801,184500,281037695,4280,4280,4280,4280,0
|
|
20230801,184400,281037695,4280,4280,4280,4280,0
|
|
20230801,184300,281037695,4280,4280,4280,4280,0
|
|
20230801,184200,281037695,4280,4280,4280,4280,0
|
|
20230801,184100,281037695,4280,4280,4280,4280,0
|
|
20230801,184000,281037695,4280,4280,4280,4280,0
|
|
20230801,183900,281037695,4280,4280,4280,4280,0
|
|
20230801,183800,281037695,4280,4280,4280,4280,0
|
|
20230801,183700,281037695,4280,4280,4280,4280,0
|
|
20230801,183600,281037695,4280,4280,4280,4280,0
|
|
20230801,183500,281037695,4280,4280,4280,4280,0
|
|
20230801,183400,281037695,4280,4280,4280,4280,0
|
|
20230801,183300,281037695,4280,4280,4280,4280,0
|
|
20230801,183200,281037695,4280,4280,4280,4280,0
|
|
20230801,183100,281037695,4280,4280,4280,4280,0
|
|
20230801,183000,281037695,4280,4280,4280,4280,653
|
|
20230801,182900,281037695,4280,4280,4280,4280,0
|
|
20230801,182800,281037695,4280,4280,4280,4280,0
|
|
20230801,182700,281037695,4280,4280,4280,4280,0
|
|
20230801,182600,281037695,4280,4280,4280,4280,0
|
|
20230801,182500,281037695,4280,4280,4280,4280,0
|
|
20230801,182400,281037695,4280,4280,4280,4280,0
|
|
20230801,182300,281037695,4280,4280,4280,4280,0
|
|
20230801,182200,281037695,4280,4280,4280,4280,0
|
|
20230801,182100,281037695,4280,4280,4280,4280,0
|
|
20230801,182000,281037695,4280,4280,4280,4280,0
|
|
20230801,181900,281037695,4280,4280,4280,4280,0
|
|
20230801,181800,281037695,4280,4280,4280,4280,0
|
|
20230801,181700,281037695,4280,4280,4280,4280,0
|
|
20230801,181600,281037695,4280,4280,4280,4280,0
|
|
20230801,181500,281037695,4280,4280,4280,4280,0
|
|
20230801,181400,281037695,4280,4280,4280,4280,0
|
|
20230801,181300,281037695,4280,4280,4280,4280,0
|
|
20230801,181200,281037695,4280,4280,4280,4280,0
|
|
20230801,181100,281037695,4280,4280,4280,4280,0
|
|
20230801,181000,281037695,4280,4280,4280,4280,0
|
|
20230801,180900,281037695,4280,4280,4280,4280,0
|
|
20230801,180800,281037695,4280,4280,4280,4280,0
|
|
20230801,180700,281037695,4280,4280,4280,4280,0
|
|
20230801,180600,281037695,4280,4280,4280,4280,0
|
|
20230801,180500,281037695,4280,4280,4280,4280,0
|
|
20230801,180400,281037695,4280,4280,4280,4280,0
|
|
20230801,180300,281037695,4280,4280,4280,4280,0
|
|
20230801,180200,281037695,4280,4280,4280,4280,0
|
|
20230801,180100,281037695,4280,4280,4280,4280,0
|
|
20230801,180000,281037695,4280,4280,4280,4280,653
|
|
20230801,175900,281037695,4280,4280,4280,4280,0
|
|
20230801,175800,281037695,4280,4280,4280,4280,0
|
|
20230801,175700,281037695,4280,4280,4280,4280,0
|
|
20230801,175600,281037695,4280,4280,4280,4280,0
|
|
20230801,175500,281037695,4280,4280,4280,4280,0
|
|
20230801,175400,281037695,4280,4280,4280,4280,0
|
|
20230801,175300,281037695,4280,4280,4280,4280,0
|
|
20230801,175200,281037695,4280,4280,4280,4280,0
|
|
20230801,175100,281037695,4280,4280,4280,4280,0
|
|
20230801,175000,281037695,4280,4280,4280,4280,0
|
|
20230801,174900,281037695,4280,4280,4280,4280,0
|
|
20230801,174800,281037695,4280,4280,4280,4280,0
|
|
20230801,174700,281037695,4280,4280,4280,4280,0
|
|
20230801,174600,281037695,4280,4280,4280,4280,0
|
|
20230801,174500,281037695,4280,4280,4280,4280,0
|
|
20230801,174400,281037695,4280,4280,4280,4280,0
|
|
20230801,174300,281037695,4280,4280,4280,4280,0
|
|
20230801,174200,281037695,4280,4280,4280,4280,0
|
|
20230801,174100,281037695,4280,4280,4280,4280,0
|
|
20230801,174000,281037695,4280,4280,4280,4280,0
|
|
20230801,173900,281037695,4280,4280,4280,4280,0
|
|
20230801,173800,281037695,4280,4280,4280,4280,0
|
|
20230801,173700,281037695,4280,4280,4280,4280,0
|
|
20230801,173600,281037695,4280,4280,4280,4280,0
|
|
20230801,173500,281037695,4280,4280,4280,4280,0
|
|
20230801,173400,281037695,4280,4280,4280,4280,0
|
|
20230801,173300,281037695,4280,4280,4280,4280,0
|
|
20230801,173200,281037695,4280,4280,4280,4280,0
|
|
20230801,173100,281037695,4280,4280,4280,4280,0
|
|
20230801,173000,281037695,4280,4280,4280,4280,653
|
|
20230801,172900,281037695,4280,4280,4280,4280,0
|
|
20230801,172800,281037695,4280,4280,4280,4280,0
|
|
20230801,172700,281037695,4280,4280,4280,4280,0
|
|
20230801,172600,281037695,4280,4280,4280,4280,0
|
|
20230801,172500,281037695,4280,4280,4280,4280,0
|
|
20230801,172400,281037695,4280,4280,4280,4280,0
|
|
20230801,172300,281037695,4280,4280,4280,4280,0
|
|
20230801,172200,281037695,4280,4280,4280,4280,0
|
|
20230801,172100,281037695,4280,4280,4280,4280,0
|
|
20230801,172000,281037695,4280,4280,4280,4280,0
|
|
20230801,171900,281037695,4280,4280,4280,4280,0
|
|
20230801,171800,281037695,4280,4280,4280,4280,0
|
|
20230801,171700,281037695,4280,4280,4280,4280,0
|
|
20230801,171600,281037695,4280,4280,4280,4280,0
|
|
20230801,171500,281037695,4280,4280,4280,4280,0
|
|
20230801,171400,281037695,4280,4280,4280,4280,0
|
|
20230801,171300,281037695,4280,4280,4280,4280,0
|
|
20230801,171200,281037695,4280,4280,4280,4280,0
|
|
20230801,171100,281037695,4280,4280,4280,4280,0
|
|
20230801,171000,281037695,4280,4280,4280,4280,0
|
|
20230801,170900,281037695,4280,4280,4280,4280,0
|
|
20230801,170800,281037695,4280,4280,4280,4280,0
|
|
20230801,170700,281037695,4280,4280,4280,4280,0
|
|
20230801,170600,281037695,4280,4280,4280,4280,0
|
|
20230801,170500,281037695,4280,4280,4280,4280,0
|
|
20230801,170400,281037695,4280,4280,4280,4280,0
|
|
20230801,170300,281037695,4280,4280,4280,4280,0
|
|
20230801,170200,281037695,4280,4280,4280,4280,0
|
|
20230801,170100,281037695,4280,4280,4280,4280,0
|
|
20230801,170000,281037695,4280,4280,4280,4280,653
|
|
20230801,165900,281037695,4280,4280,4280,4280,0
|
|
20230801,165800,281037695,4280,4280,4280,4280,0
|
|
20230801,165700,281037695,4280,4280,4280,4280,0
|
|
20230801,165600,281037695,4280,4280,4280,4280,0
|
|
20230801,165500,281037695,4280,4280,4280,4280,0
|
|
20230801,165400,281037695,4280,4280,4280,4280,0
|
|
20230801,165300,281037695,4280,4280,4280,4280,0
|
|
20230801,165200,281037695,4280,4280,4280,4280,0
|
|
20230801,165100,281037695,4280,4280,4280,4280,0
|
|
20230801,165000,281037695,4280,4280,4280,4280,0
|
|
20230801,164900,281037695,4280,4280,4280,4280,0
|
|
20230801,164800,281037695,4280,4280,4280,4280,0
|
|
20230801,164700,281037695,4280,4280,4280,4280,0
|
|
20230801,164600,281037695,4280,4280,4280,4280,0
|
|
20230801,164500,281037695,4280,4280,4280,4280,0
|
|
20230801,164400,281037695,4280,4280,4280,4280,0
|
|
20230801,164300,281037695,4280,4280,4280,4280,0
|
|
20230801,164200,281037695,4280,4280,4280,4280,0
|
|
20230801,164100,281037695,4280,4280,4280,4280,0
|
|
20230801,164000,281037695,4280,4280,4280,4280,0
|
|
20230801,163900,281037695,4280,4280,4280,4280,0
|
|
20230801,163800,281037695,4280,4280,4280,4280,0
|
|
20230801,163700,281037695,4280,4280,4280,4280,0
|
|
20230801,163600,281037695,4280,4280,4280,4280,0
|
|
20230801,163500,281037695,4280,4280,4280,4280,0
|
|
20230801,163400,281037695,4280,4280,4280,4280,0
|
|
20230801,163300,281037695,4280,4280,4280,4280,0
|
|
20230801,163200,281037695,4280,4280,4280,4280,0
|
|
20230801,163100,281037695,4280,4280,4280,4280,0
|
|
20230801,163000,281037695,4280,4280,4280,4280,653
|
|
20230801,162900,281037695,4280,4280,4280,4280,0
|
|
20230801,162800,281037695,4280,4280,4280,4280,0
|
|
20230801,162700,281037695,4280,4280,4280,4280,0
|
|
20230801,162600,281037695,4280,4280,4280,4280,0
|
|
20230801,162500,281037695,4280,4280,4280,4280,0
|
|
20230801,162400,281037695,4280,4280,4280,4280,0
|
|
20230801,162300,281037695,4280,4280,4280,4280,0
|
|
20230801,162200,281037695,4280,4280,4280,4280,0
|
|
20230801,162100,281037695,4280,4280,4280,4280,0
|
|
20230801,162000,281037695,4280,4280,4280,4280,0
|
|
20230801,161900,281037695,4280,4280,4280,4280,0
|
|
20230801,161800,281037695,4280,4280,4280,4280,0
|
|
20230801,161700,281037695,4280,4280,4280,4280,0
|
|
20230801,161600,281037695,4280,4280,4280,4280,0
|
|
20230801,161500,281037695,4280,4280,4280,4280,0
|
|
20230801,161400,281037695,4280,4280,4280,4280,0
|
|
20230801,161300,281037695,4280,4280,4280,4280,0
|
|
20230801,161200,281037695,4280,4280,4280,4280,0
|
|
20230801,161100,281037695,4280,4280,4280,4280,0
|
|
20230801,161000,281037695,4280,4280,4280,4280,0
|
|
20230801,160900,281037695,4280,4280,4280,4280,0
|
|
20230801,160800,281037695,4280,4280,4280,4280,0
|
|
20230801,160700,281037695,4280,4280,4280,4280,0
|
|
20230801,160600,281037695,4280,4280,4280,4280,0
|
|
20230801,160500,281037695,4280,4280,4280,4280,0
|
|
20230801,160400,281037695,4280,4280,4280,4280,0
|
|
20230801,160300,281037695,4280,4280,4280,4280,0
|
|
20230801,160200,281037695,4280,4280,4280,4280,0
|
|
20230801,160100,281037695,4280,4280,4280,4280,0
|
|
20230801,160000,281037695,4280,4280,4280,4280,653
|
|
20230801,155900,281037695,4280,4280,4280,4280,0
|
|
20230801,155800,281037695,4280,4280,4280,4280,0
|
|
20230801,155700,281037695,4280,4280,4280,4280,0
|
|
20230801,155600,281037695,4280,4280,4280,4280,0
|
|
20230801,155500,281037695,4280,4280,4280,4280,0
|
|
20230801,155400,281037695,4280,4280,4280,4280,0
|
|
20230801,155300,281037695,4280,4280,4280,4280,0
|
|
20230801,155200,281037695,4280,4280,4280,4280,0
|
|
20230801,155100,281037695,4280,4280,4280,4280,0
|
|
20230801,155000,281037695,4280,4280,4280,4280,0
|
|
20230801,154900,281037695,4280,4280,4280,4280,0
|
|
20230801,154800,281037695,4280,4280,4280,4280,0
|
|
20230801,154700,281037695,4280,4280,4280,4280,0
|
|
20230801,154600,281037695,4280,4280,4280,4280,0
|
|
20230801,154500,281037695,4280,4280,4280,4280,0
|
|
20230801,154400,281037695,4280,4280,4280,4280,0
|
|
20230801,154300,281037695,4280,4280,4280,4280,0
|
|
20230801,154200,281037695,4280,4280,4280,4280,0
|
|
20230801,154100,281037695,4280,4280,4280,4280,0
|
|
20230801,154000,281037695,4280,4280,4280,4280,0
|
|
20230801,153900,281037695,4280,4280,4280,4280,0
|
|
20230801,153800,281037695,4280,4280,4280,4280,0
|
|
20230801,153700,281037695,4280,4280,4280,4280,0
|
|
20230801,153600,281037695,4280,4280,4280,4280,0
|
|
20230801,153500,281037695,4280,4280,4280,4280,0
|
|
20230801,153400,281037695,4280,4280,4280,4280,0
|
|
20230801,153300,281037695,4280,4280,4280,4280,0
|
|
20230801,153200,281037695,4280,4280,4280,4280,0
|
|
20230801,153100,281037695,4280,4280,4280,4280,0
|
|
20230801,153000,281037695,4280,4280,4280,4280,1306
|
|
20230801,152900,278242855,4270,4270,4270,4270,0
|
|
20230801,152800,278242855,4270,4270,4270,4270,0
|
|
20230801,152700,278242855,4270,4270,4270,4270,0
|
|
20230801,152600,278242855,4270,4270,4270,4270,0
|
|
20230801,152500,278242855,4270,4270,4270,4270,0
|
|
20230801,152400,278242855,4270,4270,4270,4270,0
|
|
20230801,152300,278242855,4270,4270,4270,4270,0
|
|
20230801,152200,278242855,4270,4270,4270,4270,0
|
|
20230801,152100,278242855,4270,4270,4270,4270,0
|
|
20230801,152000,278242855,4270,4270,4270,4270,0
|
|
20230801,151900,278242855,4270,4270,4270,4255,179
|
|
20230801,151800,277480075,4270,4270,4270,4270,5
|
|
20230801,151700,277458725,4275,4275,4275,4275,0
|
|
20230801,151600,277458725,4275,4275,4275,4275,0
|
|
20230801,151500,277458725,4275,4265,4275,4265,2215
|
|
20230801,151400,267997415,4265,4250,4265,4250,121
|
|
20230801,151300,267481665,4240,4230,4240,4230,350
|
|
20230801,151200,266000025,4230,4215,4230,4215,296
|
|
20230801,151100,264750025,4215,4215,4215,4215,2
|
|
20230801,151000,264741595,4200,4200,4200,4200,9
|
|
20230801,150900,264703795,4215,4215,4215,4215,1
|
|
20230801,150800,264699580,4210,4210,4210,4210,500
|
|
20230801,150700,262594580,4215,4215,4215,4215,0
|
|
20230801,150600,262594580,4215,4215,4215,4215,0
|
|
20230801,150500,262594580,4215,4215,4215,4215,0
|
|
20230801,150400,262594580,4215,4215,4215,4215,1
|
|
20230801,150300,262590365,4195,4195,4195,4195,5
|
|
20230801,150200,262569390,4195,4195,4195,4195,0
|
|
20230801,150100,262569390,4195,4195,4195,4195,0
|
|
20230801,150000,262569390,4195,4195,4195,4195,0
|
|
20230801,145900,262569390,4195,4195,4195,4195,1
|
|
20230801,145800,262565195,4195,4195,4195,4195,1
|
|
20230801,145700,262561000,4220,4220,4220,4220,0
|
|
20230801,145600,262561000,4220,4220,4220,4220,0
|
|
20230801,145500,262561000,4220,4220,4220,4220,0
|
|
20230801,145400,262561000,4220,4220,4220,4220,0
|
|
20230801,145300,262561000,4220,4220,4220,4220,0
|
|
20230801,145200,262561000,4220,4220,4220,4220,0
|
|
20230801,145100,262561000,4220,4220,4220,4220,0
|
|
20230801,145000,262561000,4220,4220,4220,4220,20
|
|
20230801,144900,262476600,4225,4215,4225,4215,52
|
|
20230801,144800,262256920,4215,4215,4215,4215,4
|
|
20230801,144700,262240060,4230,4230,4230,4230,0
|
|
20230801,144600,262240060,4230,4230,4230,4230,0
|
|
20230801,144500,262240060,4230,4230,4230,4230,0
|
|
20230801,144400,262240060,4230,4230,4230,4230,0
|
|
20230801,144300,262240060,4230,4230,4230,4230,0
|
|
20230801,144200,262240060,4230,4230,4230,4230,0
|
|
20230801,144100,262240060,4230,4230,4230,4230,0
|
|
20230801,144000,262240060,4230,4230,4230,4230,0
|
|
20230801,143900,262240060,4230,4230,4230,4230,0
|
|
20230801,143800,262240060,4230,4230,4230,4230,1
|
|
20230801,143700,262235830,4230,4230,4230,4230,1
|
|
20230801,143600,262231600,4180,4210,4210,4180,56
|
|
20230801,143500,261997450,4230,4230,4230,4230,1
|
|
20230801,143400,261993220,4230,4230,4230,4230,0
|
|
20230801,143300,261993220,4230,4230,4230,4230,1
|
|
20230801,143200,261988990,4215,4215,4215,4215,96
|
|
20230801,143100,261584350,4215,4220,4240,4215,627
|
|
20230801,143000,258939340,4220,4220,4220,4220,1988
|
|
20230801,142900,250549980,4220,4195,4220,4195,3079
|
|
20230801,142800,237569915,4185,4185,4185,4185,2
|
|
20230801,142700,237561545,4200,4200,4200,4200,0
|
|
20230801,142600,237561545,4200,4200,4200,4200,0
|
|
20230801,142500,237561545,4200,4200,4200,4200,0
|
|
20230801,142400,237561545,4200,4200,4200,4200,0
|
|
20230801,142300,237561545,4200,4200,4200,4200,0
|
|
20230801,142200,237561545,4200,4200,4200,4200,0
|
|
20230801,142100,237561545,4200,4200,4200,4200,0
|
|
20230801,142000,237561545,4200,4200,4200,4200,0
|
|
20230801,141900,237561545,4200,4200,4200,4200,0
|
|
20230801,141800,237561545,4200,4200,4200,4200,0
|
|
20230801,141700,237561545,4200,4180,4200,4180,310
|
|
20230801,141600,236265680,4180,4180,4180,4180,0
|
|
20230801,141500,236265680,4180,4180,4180,4180,0
|
|
20230801,141400,236265680,4180,4180,4180,4180,0
|
|
20230801,141300,236265680,4180,4180,4180,4180,0
|
|
20230801,141200,236265680,4180,4180,4180,4180,65
|
|
20230801,141100,235993980,4200,4200,4200,4200,0
|
|
20230801,141000,235993980,4200,4200,4200,4200,0
|
|
20230801,140900,235993980,4200,4160,4200,4160,537
|
|
20230801,140800,233756140,4160,4160,4160,4160,0
|
|
20230801,140700,233756140,4160,4160,4160,4160,0
|
|
20230801,140600,233756140,4160,4160,4160,4160,0
|
|
20230801,140500,233756140,4160,4155,4160,4155,100
|
|
20230801,140400,233340170,4160,4160,4160,4160,0
|
|
20230801,140300,233340170,4160,4160,4160,4160,0
|
|
20230801,140200,233340170,4160,4160,4160,4160,0
|
|
20230801,140100,233340170,4160,4160,4160,4160,0
|
|
20230801,140000,233340170,4160,4150,4160,4085,1392
|
|
20230801,135900,227647220,4150,4120,4150,4085,654
|
|
20230801,135800,224971995,4105,4165,4165,4105,251
|
|
20230801,135700,223941365,4085,4140,4140,4085,1800
|
|
20230801,135600,216566015,4170,4140,4170,4140,2
|
|
20230801,135500,216557705,4165,4165,4165,4165,0
|
|
20230801,135400,216557705,4165,4165,4165,4165,0
|
|
20230801,135300,216557705,4165,4160,4165,4160,116
|
|
20230801,135200,216074645,4160,4165,4165,4160,20
|
|
20230801,135100,215991395,4170,4170,4170,4170,0
|
|
20230801,135000,215991395,4170,4170,4170,4170,1
|
|
20230801,134900,215987225,4110,4125,4125,4110,100
|
|
20230801,134800,215575640,4130,4130,4130,4130,0
|
|
20230801,134700,215575640,4130,4130,4130,4130,63
|
|
20230801,134600,215315450,4180,4180,4180,4180,0
|
|
20230801,134500,215315450,4180,4135,4180,4100,2456
|
|
20230801,134400,205224940,4130,4170,4170,4130,1500
|
|
20230801,134300,199023505,4200,4200,4200,4200,0
|
|
20230801,134200,199023505,4200,4200,4200,4200,0
|
|
20230801,134100,199023505,4200,4200,4200,4200,1
|
|
20230801,134000,199019305,4155,4155,4155,4155,0
|
|
20230801,133900,199019305,4155,4155,4155,4155,403
|
|
20230801,133800,197344840,4195,4160,4195,4155,253
|
|
20230801,133700,196293035,4155,4155,4155,4155,0
|
|
20230801,133600,196293035,4155,4155,4155,4155,0
|
|
20230801,133500,196293035,4155,4170,4170,4155,700
|
|
20230801,133400,193380565,4200,4200,4200,4200,0
|
|
20230801,133300,193380565,4200,4200,4200,4200,0
|
|
20230801,133200,193380565,4200,4200,4200,4200,0
|
|
20230801,133100,193380565,4200,4175,4200,4170,301
|
|
20230801,133000,192124705,4170,4200,4200,4170,2000
|
|
20230801,132900,183778435,4200,4210,4210,4200,20
|
|
20230801,132800,183694415,4210,4215,4215,4210,354
|
|
20230801,132700,182204040,4245,4245,4245,4245,0
|
|
20230801,132600,182204040,4245,4245,4245,4245,0
|
|
20230801,132500,182204040,4245,4245,4245,4245,0
|
|
20230801,132400,182204040,4245,4235,4245,4235,2
|
|
20230801,132300,182195560,4240,4240,4240,4240,0
|
|
20230801,132200,182195560,4240,4240,4240,4240,135
|
|
20230801,132100,181623160,4240,4240,4240,4240,22
|
|
20230801,132000,181529880,4240,4240,4240,4240,41
|
|
20230801,131900,181356040,4240,4245,4245,4240,572
|
|
20230801,131800,178929795,4255,4255,4255,4255,192
|
|
20230801,131700,178112835,4255,4255,4255,4255,0
|
|
20230801,131600,178112835,4255,4255,4255,4255,9
|
|
20230801,131500,178074540,4245,4245,4245,4245,0
|
|
20230801,131400,178074540,4245,4245,4245,4245,0
|
|
20230801,131300,178074540,4245,4245,4245,4245,0
|
|
20230801,131200,178074540,4245,4245,4245,4245,0
|
|
20230801,131100,178074540,4245,4245,4245,4245,0
|
|
20230801,131000,178074540,4245,4245,4245,4245,0
|
|
20230801,130900,178074540,4245,4245,4245,4245,0
|
|
20230801,130800,178074540,4245,4245,4260,4245,121
|
|
20230801,130700,177560745,4245,4245,4245,4245,100
|
|
20230801,130600,177136245,4240,4240,4240,4240,0
|
|
20230801,130500,177136245,4240,4240,4240,4240,0
|
|
20230801,130400,177136245,4240,4240,4240,4240,0
|
|
20230801,130300,177136245,4240,4240,4240,4240,0
|
|
20230801,130200,177136245,4240,4240,4240,4240,0
|
|
20230801,130100,177136245,4240,4240,4240,4240,0
|
|
20230801,130000,177136245,4240,4240,4240,4240,0
|
|
20230801,125900,177136245,4240,4245,4245,4240,562
|
|
20230801,125800,174752715,4245,4245,4245,4245,142
|
|
20230801,125700,174149925,4270,4270,4270,4270,0
|
|
20230801,125600,174149925,4270,4270,4270,4270,0
|
|
20230801,125500,174149925,4270,4280,4280,4270,1582
|
|
20230801,125400,167388930,4275,4270,4275,4270,1300
|
|
20230801,125300,161836430,4255,4255,4255,4255,111
|
|
20230801,125200,161364125,4255,4260,4260,4255,160
|
|
20230801,125100,160682770,4260,4260,4260,4260,126
|
|
20230801,125000,160146010,4280,4280,4280,4280,0
|
|
20230801,124900,160146010,4280,4250,4285,4250,450
|
|
20230801,124800,158223865,4250,4235,4265,4235,791
|
|
20230801,124700,154860280,4235,4235,4235,4235,0
|
|
20230801,124600,154860280,4235,4235,4235,4235,489
|
|
20230801,124500,152789365,4230,4230,4230,4230,160
|
|
20230801,124400,152112565,4235,4235,4235,4235,0
|
|
20230801,124300,152112565,4235,4235,4235,4235,0
|
|
20230801,124200,152112565,4235,4230,4235,4230,500
|
|
20230801,124100,149995070,4230,4230,4230,4230,30
|
|
20230801,124000,149868170,4240,4240,4240,4240,2
|
|
20230801,123900,149859690,4245,4245,4245,4245,0
|
|
20230801,123800,149859690,4245,4245,4245,4245,0
|
|
20230801,123700,149859690,4245,4245,4245,4245,32
|
|
20230801,123600,149723850,4245,4215,4245,4215,175
|
|
20230801,123500,148983975,4215,4220,4240,4215,615
|
|
20230801,123400,146379195,4200,4195,4200,4195,3033
|
|
20230801,123300,133640720,4185,4185,4185,4185,5
|
|
20230801,123200,133619795,4200,4200,4200,4200,5502
|
|
20230801,123100,110511395,4195,4190,4195,4190,449
|
|
20230801,123000,108628335,4190,4190,4190,4190,0
|
|
20230801,122900,108628335,4190,4190,4190,4190,1
|
|
20230801,122800,108624145,4185,4185,4185,4185,1
|
|
20230801,122700,108619960,4165,4165,4165,4165,2
|
|
20230801,122600,108611630,4165,4165,4165,4165,0
|
|
20230801,122500,108611630,4165,4165,4165,4165,0
|
|
20230801,122400,108611630,4165,4165,4165,4165,1
|
|
20230801,122300,108607465,4165,4165,4165,4165,8
|
|
20230801,122200,108574145,4160,4165,4165,4160,908
|
|
20230801,122100,104796410,4165,4165,4165,4165,0
|
|
20230801,122000,104796410,4165,4165,4165,4165,0
|
|
20230801,121900,104796410,4165,4165,4165,4165,100
|
|
20230801,121800,104379910,4195,4195,4195,4195,0
|
|
20230801,121700,104379910,4195,4195,4195,4195,0
|
|
20230801,121600,104379910,4195,4195,4195,4195,38
|
|
20230801,121500,104220500,4200,4200,4200,4200,0
|
|
20230801,121400,104220500,4200,4195,4200,4195,70
|
|
20230801,121300,103926810,4195,4195,4195,4195,0
|
|
20230801,121200,103926810,4195,4195,4195,4195,0
|
|
20230801,121100,103926810,4195,4195,4195,4195,0
|
|
20230801,121000,103926810,4195,4195,4195,4195,73
|
|
20230801,120900,103620575,4195,4195,4195,4195,0
|
|
20230801,120800,103620575,4195,4190,4195,4190,53
|
|
20230801,120700,103398375,4190,4190,4190,4190,0
|
|
20230801,120600,103398375,4190,4190,4190,4190,0
|
|
20230801,120500,103398375,4190,4190,4190,4190,100
|
|
20230801,120400,102979375,4190,4190,4190,4190,0
|
|
20230801,120300,102979375,4190,4190,4190,4190,1
|
|
20230801,120200,102975185,4140,4140,4140,4140,0
|
|
20230801,120100,102975185,4140,4140,4140,4140,0
|
|
20230801,120000,102975185,4140,4190,4190,4140,3
|
|
20230801,115900,102962715,4190,4190,4190,4190,1
|
|
20230801,115800,102958525,4115,4115,4115,4115,0
|
|
20230801,115700,102958525,4115,4165,4165,4115,191
|
|
20230801,115600,102166700,4200,4200,4200,4200,0
|
|
20230801,115500,102166700,4200,4200,4200,4200,0
|
|
20230801,115400,102166700,4200,4200,4200,4200,0
|
|
20230801,115300,102166700,4200,4165,4200,4165,350
|
|
20230801,115200,100699680,4180,4180,4180,4180,0
|
|
20230801,115100,100699680,4180,4175,4180,4175,700
|
|
20230801,115000,97773750,4180,4180,4180,4180,0
|
|
20230801,114900,97773750,4180,4180,4180,4180,0
|
|
20230801,114800,97773750,4180,4180,4180,4180,100
|
|
20230801,114700,97355750,4175,4175,4175,4175,100
|
|
20230801,114600,96938250,4180,4160,4180,4160,200
|
|
20230801,114500,96104830,4160,4150,4160,4150,316
|
|
20230801,114400,94792910,4150,4150,4150,4150,0
|
|
20230801,114300,94792910,4150,4150,4150,4150,0
|
|
20230801,114200,94792910,4150,4120,4150,4120,726
|
|
20230801,114100,91789850,4105,4090,4105,4090,6765
|
|
20230801,114000,64055975,4080,4080,4080,4080,5
|
|
20230801,113900,64035575,4080,4080,4080,4080,0
|
|
20230801,113800,64035575,4080,4080,4080,4080,0
|
|
20230801,113700,64035575,4080,4080,4080,4080,0
|
|
20230801,113600,64035575,4080,4080,4080,4080,0
|
|
20230801,113500,64035575,4080,4080,4080,4080,0
|
|
20230801,113400,64035575,4080,4080,4080,4080,0
|
|
20230801,113300,64035575,4080,4080,4080,4080,1290
|
|
20230801,113200,58772375,4085,4085,4085,4085,0
|
|
20230801,113100,58772375,4085,4085,4085,4085,0
|
|
20230801,113000,58772375,4085,4085,4085,4085,2
|
|
20230801,112900,58764205,4085,4085,4085,4085,0
|
|
20230801,112800,58764205,4085,4085,4085,4085,0
|
|
20230801,112700,58764205,4085,4085,4085,4085,0
|
|
20230801,112600,58764205,4085,4085,4085,4085,0
|
|
20230801,112500,58764205,4085,4085,4085,4085,0
|
|
20230801,112400,58764205,4085,4085,4085,4085,0
|
|
20230801,112300,58764205,4085,4085,4085,4085,0
|
|
20230801,112200,58764205,4085,4085,4085,4085,0
|
|
20230801,112100,58764205,4085,4085,4085,4085,1
|
|
20230801,112000,58760120,4085,4085,4085,4085,0
|
|
20230801,111900,58760120,4085,4085,4085,4085,1
|
|
20230801,111800,58756035,4060,4060,4060,4060,0
|
|
20230801,111700,58756035,4060,4060,4060,4060,0
|
|
20230801,111600,58756035,4060,4060,4060,4060,0
|
|
20230801,111500,58756035,4060,4060,4060,4060,0
|
|
20230801,111400,58756035,4060,4060,4060,4060,0
|
|
20230801,111300,58756035,4060,4060,4060,4060,0
|
|
20230801,111200,58756035,4060,4060,4060,4060,0
|
|
20230801,111100,58756035,4060,4060,4060,4060,1
|
|
20230801,111000,58751975,4085,4085,4085,4085,1
|
|
20230801,110900,58747890,4065,4065,4065,4065,0
|
|
20230801,110800,58747890,4065,4065,4065,4065,0
|
|
20230801,110700,58747890,4065,4060,4065,4060,50
|
|
20230801,110600,58544885,4065,4065,4065,4065,0
|
|
20230801,110500,58544885,4065,4065,4065,4065,0
|
|
20230801,110400,58544885,4065,4065,4065,4065,0
|
|
20230801,110300,58544885,4065,4070,4070,4065,260
|
|
20230801,110200,57487980,4090,4090,4090,4090,0
|
|
20230801,110100,57487980,4090,4090,4090,4090,0
|
|
20230801,110000,57487980,4090,4090,4090,4090,0
|
|
20230801,105900,57487980,4090,4090,4090,4090,0
|
|
20230801,105800,57487980,4090,4090,4090,4090,0
|
|
20230801,105700,57487980,4090,4090,4090,4090,0
|
|
20230801,105600,57487980,4090,4090,4090,4090,0
|
|
20230801,105500,57487980,4090,4090,4090,4090,0
|
|
20230801,105400,57487980,4090,4090,4090,4090,0
|
|
20230801,105300,57487980,4090,4090,4090,4090,1
|
|
20230801,105200,57483890,4065,4065,4065,4065,100
|
|
20230801,105100,57077390,4065,4065,4065,4065,0
|
|
20230801,105000,57077390,4065,4065,4065,4065,20
|
|
20230801,104900,56996090,4065,4065,4065,4065,123
|
|
20230801,104800,56496095,4070,4070,4070,4070,0
|
|
20230801,104700,56496095,4070,4070,4070,4070,0
|
|
20230801,104600,56496095,4070,4070,4070,4070,0
|
|
20230801,104500,56496095,4070,4070,4070,4070,0
|
|
20230801,104400,56496095,4070,4070,4070,4070,0
|
|
20230801,104300,56496095,4070,4070,4070,4070,0
|
|
20230801,104200,56496095,4070,4070,4070,4070,0
|
|
20230801,104100,56496095,4070,4070,4070,4070,0
|
|
20230801,104000,56496095,4070,4070,4070,4070,0
|
|
20230801,103900,56496095,4070,4070,4070,4070,0
|
|
20230801,103800,56496095,4070,4070,4070,4070,0
|
|
20230801,103700,56496095,4070,4070,4070,4070,0
|
|
20230801,103600,56496095,4070,4070,4070,4070,0
|
|
20230801,103500,56496095,4070,4070,4070,4070,0
|
|
20230801,103400,56496095,4070,4070,4070,4070,0
|
|
20230801,103300,56496095,4070,4070,4070,4070,0
|
|
20230801,103200,56496095,4070,4070,4070,4070,0
|
|
20230801,103100,56496095,4070,4070,4070,4070,0
|
|
20230801,103000,56496095,4070,4070,4070,4070,50
|
|
20230801,102900,56292595,4060,4060,4060,4060,0
|
|
20230801,102800,56292595,4060,4060,4060,4060,17
|
|
20230801,102700,56223575,4060,4060,4060,4060,16
|
|
20230801,102600,56158615,4060,4060,4060,4060,26
|
|
20230801,102500,56053055,4060,4065,4065,4060,141
|
|
20230801,102400,55480540,4060,4060,4060,4060,300
|
|
20230801,102300,54262540,4090,4090,4090,4090,4
|
|
20230801,102200,54246180,4090,4090,4090,4090,0
|
|
20230801,102100,54246180,4090,4090,4090,4090,1
|
|
20230801,102000,54242090,4065,4065,4065,4065,0
|
|
20230801,101900,54242090,4065,4065,4065,4065,2867
|
|
20230801,101800,42587735,4035,4035,4035,4035,0
|
|
20230801,101700,42587735,4035,4035,4035,4035,0
|
|
20230801,101600,42587735,4035,4050,4050,4035,689
|
|
20230801,101500,39806365,4055,4060,4060,4055,195
|
|
20230801,101400,39015215,4065,4065,4065,4065,107
|
|
20230801,101300,38580260,4065,4075,4075,4065,31
|
|
20230801,101200,38453975,4085,4085,4085,4085,0
|
|
20230801,101100,38453975,4085,4085,4085,4085,0
|
|
20230801,101000,38453975,4085,4085,4085,4085,0
|
|
20230801,100900,38453975,4085,4085,4085,4085,0
|
|
20230801,100800,38453975,4085,4085,4085,4085,0
|
|
20230801,100700,38453975,4085,4085,4085,4085,0
|
|
20230801,100600,38453975,4085,4095,4095,4085,539
|
|
20230801,100500,36249355,4095,4095,4095,4095,173
|
|
20230801,100400,35540920,4095,4095,4095,4095,27
|
|
20230801,100300,35430355,4095,4095,4095,4095,3
|
|
20230801,100200,35418070,4100,4105,4105,4100,1726
|
|
20230801,100100,28339960,4125,4125,4125,4125,0
|
|
20230801,100000,28339960,4125,4125,4125,4125,0
|
|
20230801,095900,28339960,4125,4125,4125,4125,0
|
|
20230801,095800,28339960,4125,4125,4125,4125,0
|
|
20230801,095700,28339960,4125,4125,4125,4125,0
|
|
20230801,095600,28339960,4125,4125,4125,4125,0
|
|
20230801,095500,28339960,4125,4125,4125,4125,0
|
|
20230801,095400,28339960,4125,4125,4125,4125,0
|
|
20230801,095300,28339960,4125,4125,4125,4125,0
|
|
20230801,095200,28339960,4125,4125,4125,4125,0
|
|
20230801,095100,28339960,4125,4125,4125,4125,27
|
|
20230801,095000,28228585,4125,4125,4125,4125,134
|
|
20230801,094900,27675835,4125,4135,4135,4125,729
|
|
20230801,094800,24661680,4135,4135,4135,4135,12
|
|
20230801,094700,24612060,4135,4135,4135,4135,323
|
|
20230801,094600,23276455,4135,4135,4135,4135,0
|
|
20230801,094500,23276455,4135,4135,4135,4135,0
|
|
20230801,094400,23276455,4135,4135,4135,4135,5
|
|
20230801,094300,23255780,4140,4140,4140,4140,0
|
|
20230801,094200,23255780,4140,4140,4140,4140,0
|
|
20230801,094100,23255780,4140,4140,4140,4140,2
|
|
20230801,094000,23247500,4140,4125,4140,4125,507
|
|
20230801,093900,21149985,4125,4130,4130,4125,207
|
|
20230801,093800,20295110,4130,4130,4130,4130,0
|
|
20230801,093700,20295110,4130,4130,4130,4130,0
|
|
20230801,093600,20295110,4130,4130,4130,4130,0
|
|
20230801,093500,20295110,4130,4130,4130,4130,0
|
|
20230801,093400,20295110,4130,4130,4130,4130,0
|
|
20230801,093300,20295110,4130,4130,4130,4130,0
|
|
20230801,093200,20295110,4130,4120,4130,4120,20
|
|
20230801,093100,20212590,4125,4125,4125,4125,0
|
|
20230801,093000,20212590,4125,4125,4125,4125,2
|
|
20230801,092900,20204340,4080,4080,4080,4080,0
|
|
20230801,092800,20204340,4080,4080,4080,4080,1
|
|
20230801,092700,20200260,4070,4115,4115,4070,50
|
|
20230801,092600,19995400,4135,4135,4135,4135,0
|
|
20230801,092500,19995400,4135,4135,4135,4135,22
|
|
20230801,092400,19904430,4140,4140,4140,4140,0
|
|
20230801,092300,19904430,4140,4140,4140,4140,0
|
|
20230801,092200,19904430,4140,4125,4140,4125,1000
|
|
20230801,092100,15773965,4125,4100,4125,4100,34
|
|
20230801,092000,15634540,4090,4070,4090,4070,85
|
|
20230801,091900,15288510,4070,4060,4070,4060,1243
|
|
20230801,091800,10240810,4055,4055,4055,4055,9
|
|
20230801,091700,10204315,4065,4065,4065,4065,15
|
|
20230801,091600,10143340,4065,4065,4065,4065,0
|
|
20230801,091500,10143340,4065,4065,4065,4065,0
|
|
20230801,091400,10143340,4065,4065,4065,4065,4
|
|
20230801,091300,10127080,4070,4070,4070,4070,1
|
|
20230801,091200,10123010,4050,4070,4070,4050,6
|
|
20230801,091100,10098690,4070,4050,4070,4050,1907
|
|
20230801,091000,2374740,4050,4070,4070,4050,128
|
|
20230801,090900,1856115,4095,4095,4095,4095,0
|
|
20230801,090800,1856115,4095,4095,4095,4095,0
|
|
20230801,090700,1856115,4095,4095,4095,4095,0
|
|
20230801,090600,1856115,4095,4095,4095,4095,0
|
|
20230801,090500,1856115,4095,4095,4095,4095,10
|
|
20230801,090400,1815165,4100,4100,4100,4100,0
|
|
20230801,090300,1815165,4100,4100,4100,4100,200
|
|
20230801,090200,995165,4100,4100,4100,4100,1
|
|
20230801,090100,991065,4060,4060,4060,4060,1
|
|
20230801,090000,987005,4060,4090,4090,4060,242
|