638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,193500,724800685,3045,3045,3045,3045,505
|
|
20230801,193400,724800685,3045,3045,3045,3045,0
|
|
20230801,193300,724800685,3045,3045,3045,3045,0
|
|
20230801,193200,724800685,3045,3045,3045,3045,0
|
|
20230801,193100,724800685,3045,3045,3045,3045,0
|
|
20230801,193000,724800685,3045,3045,3045,3045,0
|
|
20230801,192900,724800685,3045,3045,3045,3045,0
|
|
20230801,192800,724800685,3045,3045,3045,3045,0
|
|
20230801,192700,724800685,3045,3045,3045,3045,0
|
|
20230801,192600,724800685,3045,3045,3045,3045,0
|
|
20230801,192500,724800685,3045,3045,3045,3045,0
|
|
20230801,192400,724800685,3045,3045,3045,3045,0
|
|
20230801,192300,724800685,3045,3045,3045,3045,0
|
|
20230801,192200,724800685,3045,3045,3045,3045,0
|
|
20230801,192100,724800685,3045,3045,3045,3045,0
|
|
20230801,192000,724800685,3045,3045,3045,3045,0
|
|
20230801,191900,724800685,3045,3045,3045,3045,0
|
|
20230801,191800,724800685,3045,3045,3045,3045,0
|
|
20230801,191700,724800685,3045,3045,3045,3045,0
|
|
20230801,191600,724800685,3045,3045,3045,3045,0
|
|
20230801,191500,724800685,3045,3045,3045,3045,0
|
|
20230801,191400,724800685,3045,3045,3045,3045,0
|
|
20230801,191300,724800685,3045,3045,3045,3045,0
|
|
20230801,191200,724800685,3045,3045,3045,3045,0
|
|
20230801,191100,724800685,3045,3045,3045,3045,0
|
|
20230801,191000,724800685,3045,3045,3045,3045,0
|
|
20230801,190900,724800685,3045,3045,3045,3045,0
|
|
20230801,190800,724800685,3045,3045,3045,3045,0
|
|
20230801,190700,724800685,3045,3045,3045,3045,0
|
|
20230801,190600,724800685,3045,3045,3045,3045,0
|
|
20230801,190500,724800685,3045,3045,3045,3045,505
|
|
20230801,190400,724800685,3045,3045,3045,3045,0
|
|
20230801,190300,724800685,3045,3045,3045,3045,0
|
|
20230801,190200,724800685,3045,3045,3045,3045,0
|
|
20230801,190100,724800685,3045,3045,3045,3045,0
|
|
20230801,190000,724800685,3045,3045,3045,3045,0
|
|
20230801,185900,724800685,3045,3045,3045,3045,0
|
|
20230801,185800,724800685,3045,3045,3045,3045,0
|
|
20230801,185700,724800685,3045,3045,3045,3045,0
|
|
20230801,185600,724800685,3045,3045,3045,3045,0
|
|
20230801,185500,724800685,3045,3045,3045,3045,0
|
|
20230801,185400,724800685,3045,3045,3045,3045,0
|
|
20230801,185300,724800685,3045,3045,3045,3045,0
|
|
20230801,185200,724800685,3045,3045,3045,3045,0
|
|
20230801,185100,724800685,3045,3045,3045,3045,0
|
|
20230801,185000,724800685,3045,3045,3045,3045,0
|
|
20230801,184900,724800685,3045,3045,3045,3045,0
|
|
20230801,184800,724800685,3045,3045,3045,3045,0
|
|
20230801,184700,724800685,3045,3045,3045,3045,0
|
|
20230801,184600,724800685,3045,3045,3045,3045,0
|
|
20230801,184500,724800685,3045,3045,3045,3045,0
|
|
20230801,184400,724800685,3045,3045,3045,3045,0
|
|
20230801,184300,724800685,3045,3045,3045,3045,0
|
|
20230801,184200,724800685,3045,3045,3045,3045,0
|
|
20230801,184100,724800685,3045,3045,3045,3045,0
|
|
20230801,184000,724800685,3045,3045,3045,3045,0
|
|
20230801,183900,724800685,3045,3045,3045,3045,0
|
|
20230801,183800,724800685,3045,3045,3045,3045,0
|
|
20230801,183700,724800685,3045,3045,3045,3045,0
|
|
20230801,183600,724800685,3045,3045,3045,3045,0
|
|
20230801,183500,724800685,3045,3045,3045,3045,505
|
|
20230801,183400,724800685,3045,3045,3045,3045,0
|
|
20230801,183300,724800685,3045,3045,3045,3045,0
|
|
20230801,183200,724800685,3045,3045,3045,3045,0
|
|
20230801,183100,724800685,3045,3045,3045,3045,0
|
|
20230801,183000,724800685,3045,3045,3045,3045,0
|
|
20230801,182900,724800685,3045,3045,3045,3045,0
|
|
20230801,182800,724800685,3045,3045,3045,3045,0
|
|
20230801,182700,724800685,3045,3045,3045,3045,0
|
|
20230801,182600,724800685,3045,3045,3045,3045,0
|
|
20230801,182500,724800685,3045,3045,3045,3045,0
|
|
20230801,182400,724800685,3045,3045,3045,3045,0
|
|
20230801,182300,724800685,3045,3045,3045,3045,0
|
|
20230801,182200,724800685,3045,3045,3045,3045,0
|
|
20230801,182100,724800685,3045,3045,3045,3045,0
|
|
20230801,182000,724800685,3045,3045,3045,3045,0
|
|
20230801,181900,724800685,3045,3045,3045,3045,0
|
|
20230801,181800,724800685,3045,3045,3045,3045,0
|
|
20230801,181700,724800685,3045,3045,3045,3045,0
|
|
20230801,181600,724800685,3045,3045,3045,3045,0
|
|
20230801,181500,724800685,3045,3045,3045,3045,0
|
|
20230801,181400,724800685,3045,3045,3045,3045,0
|
|
20230801,181300,724800685,3045,3045,3045,3045,0
|
|
20230801,181200,724800685,3045,3045,3045,3045,0
|
|
20230801,181100,724800685,3045,3045,3045,3045,0
|
|
20230801,181000,724800685,3045,3045,3045,3045,0
|
|
20230801,180900,724800685,3045,3045,3045,3045,0
|
|
20230801,180800,724800685,3045,3045,3045,3045,0
|
|
20230801,180700,724800685,3045,3045,3045,3045,0
|
|
20230801,180600,724800685,3045,3045,3045,3045,0
|
|
20230801,180500,724800685,3045,3045,3045,3045,505
|
|
20230801,180400,724800685,3045,3045,3045,3045,0
|
|
20230801,180300,724800685,3045,3045,3045,3045,0
|
|
20230801,180200,724800685,3045,3045,3045,3045,0
|
|
20230801,180100,724800685,3045,3045,3045,3045,0
|
|
20230801,180000,724800685,3045,3045,3045,3045,0
|
|
20230801,175900,724800685,3045,3045,3045,3045,0
|
|
20230801,175800,724800685,3045,3045,3045,3045,0
|
|
20230801,175700,724800685,3045,3045,3045,3045,0
|
|
20230801,175600,724800685,3045,3045,3045,3045,0
|
|
20230801,175500,724800685,3045,3045,3045,3045,0
|
|
20230801,175400,724800685,3045,3045,3045,3045,0
|
|
20230801,175300,724800685,3045,3045,3045,3045,0
|
|
20230801,175200,724800685,3045,3045,3045,3045,0
|
|
20230801,175100,724800685,3045,3045,3045,3045,0
|
|
20230801,175000,724800685,3045,3045,3045,3045,0
|
|
20230801,174900,724800685,3045,3045,3045,3045,0
|
|
20230801,174800,724800685,3045,3045,3045,3045,0
|
|
20230801,174700,724800685,3045,3045,3045,3045,0
|
|
20230801,174600,724800685,3045,3045,3045,3045,0
|
|
20230801,174500,724800685,3045,3045,3045,3045,0
|
|
20230801,174400,724800685,3045,3045,3045,3045,0
|
|
20230801,174300,724800685,3045,3045,3045,3045,0
|
|
20230801,174200,724800685,3045,3045,3045,3045,0
|
|
20230801,174100,724800685,3045,3045,3045,3045,0
|
|
20230801,174000,724800685,3045,3045,3045,3045,0
|
|
20230801,173900,724800685,3045,3045,3045,3045,0
|
|
20230801,173800,724800685,3045,3045,3045,3045,0
|
|
20230801,173700,724800685,3045,3045,3045,3045,0
|
|
20230801,173600,724800685,3045,3045,3045,3045,0
|
|
20230801,173500,724800685,3045,3045,3045,3045,505
|
|
20230801,173400,724800685,3045,3045,3045,3045,0
|
|
20230801,173300,724800685,3045,3045,3045,3045,0
|
|
20230801,173200,724800685,3045,3045,3045,3045,0
|
|
20230801,173100,724800685,3045,3045,3045,3045,0
|
|
20230801,173000,724800685,3045,3045,3045,3045,0
|
|
20230801,172900,724800685,3045,3045,3045,3045,0
|
|
20230801,172800,724800685,3045,3045,3045,3045,0
|
|
20230801,172700,724800685,3045,3045,3045,3045,0
|
|
20230801,172600,724800685,3045,3045,3045,3045,0
|
|
20230801,172500,724800685,3045,3045,3045,3045,0
|
|
20230801,172400,724800685,3045,3045,3045,3045,0
|
|
20230801,172300,724800685,3045,3045,3045,3045,0
|
|
20230801,172200,724800685,3045,3045,3045,3045,0
|
|
20230801,172100,724800685,3045,3045,3045,3045,0
|
|
20230801,172000,724800685,3045,3045,3045,3045,0
|
|
20230801,171900,724800685,3045,3045,3045,3045,0
|
|
20230801,171800,724800685,3045,3045,3045,3045,0
|
|
20230801,171700,724800685,3045,3045,3045,3045,0
|
|
20230801,171600,724800685,3045,3045,3045,3045,0
|
|
20230801,171500,724800685,3045,3045,3045,3045,0
|
|
20230801,171400,724800685,3045,3045,3045,3045,0
|
|
20230801,171300,724800685,3045,3045,3045,3045,0
|
|
20230801,171200,724800685,3045,3045,3045,3045,0
|
|
20230801,171100,724800685,3045,3045,3045,3045,0
|
|
20230801,171000,724800685,3045,3045,3045,3045,0
|
|
20230801,170900,724800685,3045,3045,3045,3045,0
|
|
20230801,170800,724800685,3045,3045,3045,3045,0
|
|
20230801,170700,724800685,3045,3045,3045,3045,0
|
|
20230801,170600,724800685,3045,3045,3045,3045,0
|
|
20230801,170500,724800685,3045,3045,3045,3045,505
|
|
20230801,170400,724800685,3045,3045,3045,3045,0
|
|
20230801,170300,724800685,3045,3045,3045,3045,0
|
|
20230801,170200,724800685,3045,3045,3045,3045,0
|
|
20230801,170100,724800685,3045,3045,3045,3045,0
|
|
20230801,170000,724800685,3045,3045,3045,3045,0
|
|
20230801,165900,724800685,3045,3045,3045,3045,0
|
|
20230801,165800,724800685,3045,3045,3045,3045,0
|
|
20230801,165700,724800685,3045,3045,3045,3045,0
|
|
20230801,165600,724800685,3045,3045,3045,3045,0
|
|
20230801,165500,724800685,3045,3045,3045,3045,0
|
|
20230801,165400,724800685,3045,3045,3045,3045,0
|
|
20230801,165300,724800685,3045,3045,3045,3045,0
|
|
20230801,165200,724800685,3045,3045,3045,3045,0
|
|
20230801,165100,724800685,3045,3045,3045,3045,0
|
|
20230801,165000,724800685,3045,3045,3045,3045,0
|
|
20230801,164900,724800685,3045,3045,3045,3045,0
|
|
20230801,164800,724800685,3045,3045,3045,3045,0
|
|
20230801,164700,724800685,3045,3045,3045,3045,0
|
|
20230801,164600,724800685,3045,3045,3045,3045,0
|
|
20230801,164500,724800685,3045,3045,3045,3045,0
|
|
20230801,164400,724800685,3045,3045,3045,3045,0
|
|
20230801,164300,724800685,3045,3045,3045,3045,0
|
|
20230801,164200,724800685,3045,3045,3045,3045,0
|
|
20230801,164100,724800685,3045,3045,3045,3045,0
|
|
20230801,164000,724800685,3045,3045,3045,3045,0
|
|
20230801,163900,724800685,3045,3045,3045,3045,0
|
|
20230801,163800,724800685,3045,3045,3045,3045,0
|
|
20230801,163700,724800685,3045,3045,3045,3045,0
|
|
20230801,163600,724800685,3045,3045,3045,3045,0
|
|
20230801,163500,724800685,3045,3045,3045,3045,505
|
|
20230801,163400,724800685,3045,3045,3045,3045,0
|
|
20230801,163300,724800685,3045,3045,3045,3045,0
|
|
20230801,163200,724800685,3045,3045,3045,3045,0
|
|
20230801,163100,724800685,3045,3045,3045,3045,0
|
|
20230801,163000,724800685,3045,3045,3045,3045,0
|
|
20230801,162900,724800685,3045,3045,3045,3045,0
|
|
20230801,162800,724800685,3045,3045,3045,3045,0
|
|
20230801,162700,724800685,3045,3045,3045,3045,0
|
|
20230801,162600,724800685,3045,3045,3045,3045,0
|
|
20230801,162500,724800685,3045,3045,3045,3045,0
|
|
20230801,162400,724800685,3045,3045,3045,3045,0
|
|
20230801,162300,724800685,3045,3045,3045,3045,0
|
|
20230801,162200,724800685,3045,3045,3045,3045,0
|
|
20230801,162100,724800685,3045,3045,3045,3045,0
|
|
20230801,162000,724800685,3045,3045,3045,3045,0
|
|
20230801,161900,724800685,3045,3045,3045,3045,0
|
|
20230801,161800,724800685,3045,3045,3045,3045,0
|
|
20230801,161700,724800685,3045,3045,3045,3045,0
|
|
20230801,161600,724800685,3045,3045,3045,3045,0
|
|
20230801,161500,724800685,3045,3045,3045,3045,0
|
|
20230801,161400,724800685,3045,3045,3045,3045,0
|
|
20230801,161300,724800685,3045,3045,3045,3045,0
|
|
20230801,161200,724800685,3045,3045,3045,3045,0
|
|
20230801,161100,724800685,3045,3045,3045,3045,0
|
|
20230801,161000,724800685,3045,3045,3045,3045,0
|
|
20230801,160900,724800685,3045,3045,3045,3045,0
|
|
20230801,160800,724800685,3045,3045,3045,3045,0
|
|
20230801,160700,724800685,3045,3045,3045,3045,0
|
|
20230801,160600,724800685,3045,3045,3045,3045,0
|
|
20230801,160500,724800685,3045,3045,3045,3045,505
|
|
20230801,160400,724800685,3045,3045,3045,3045,0
|
|
20230801,160300,724800685,3045,3045,3045,3045,0
|
|
20230801,160200,724800685,3045,3045,3045,3045,0
|
|
20230801,160100,724800685,3045,3045,3045,3045,0
|
|
20230801,160000,724800685,3045,3045,3045,3045,0
|
|
20230801,155900,724800685,3045,3045,3045,3045,0
|
|
20230801,155800,724800685,3045,3045,3045,3045,0
|
|
20230801,155700,724800685,3045,3045,3045,3045,0
|
|
20230801,155600,724800685,3045,3045,3045,3045,0
|
|
20230801,155500,724800685,3045,3045,3045,3045,0
|
|
20230801,155400,724800685,3045,3045,3045,3045,0
|
|
20230801,155300,724800685,3045,3045,3045,3045,0
|
|
20230801,155200,724800685,3045,3045,3045,3045,0
|
|
20230801,155100,724800685,3045,3045,3045,3045,0
|
|
20230801,155000,724800685,3045,3045,3045,3045,0
|
|
20230801,154900,724800685,3045,3045,3045,3045,0
|
|
20230801,154800,724800685,3045,3045,3045,3045,0
|
|
20230801,154700,724800685,3045,3045,3045,3045,0
|
|
20230801,154600,724800685,3045,3045,3045,3045,0
|
|
20230801,154500,724800685,3045,3045,3045,3045,0
|
|
20230801,154400,724800685,3045,3045,3045,3045,0
|
|
20230801,154300,724800685,3045,3045,3045,3045,0
|
|
20230801,154200,724800685,3045,3045,3045,3045,0
|
|
20230801,154100,724800685,3045,3045,3045,3045,0
|
|
20230801,154000,724800685,3045,3045,3045,3045,0
|
|
20230801,153900,724800685,3045,3045,3045,3045,0
|
|
20230801,153800,724800685,3045,3045,3045,3045,0
|
|
20230801,153700,724800685,3045,3045,3045,3045,0
|
|
20230801,153600,724800685,3045,3045,3045,3045,0
|
|
20230801,153500,724800685,3045,3045,3045,3045,505
|
|
20230801,153400,724800685,3045,3045,3045,3045,0
|
|
20230801,153300,724800685,3045,3045,3045,3045,0
|
|
20230801,153200,724800685,3045,3045,3045,3045,0
|
|
20230801,153100,724800685,3045,3045,3045,3045,0
|
|
20230801,153000,724800685,3045,3045,3045,3045,505
|
|
20230801,152900,723262960,3045,3045,3045,3045,0
|
|
20230801,152800,723262960,3045,3045,3045,3045,0
|
|
20230801,152700,723262960,3045,3045,3045,3045,0
|
|
20230801,152600,723262960,3045,3045,3045,3045,0
|
|
20230801,152500,723262960,3045,3045,3045,3045,0
|
|
20230801,152400,723262960,3045,3045,3045,3045,0
|
|
20230801,152300,723262960,3045,3045,3045,3045,0
|
|
20230801,152200,723262960,3045,3045,3045,3045,0
|
|
20230801,152100,723262960,3045,3045,3045,3045,0
|
|
20230801,152000,723262960,3045,3045,3045,3045,0
|
|
20230801,151900,723262960,3045,3040,3045,3040,4
|
|
20230801,151800,723250790,3045,3040,3045,3040,7
|
|
20230801,151700,723229505,3045,3045,3045,3040,54
|
|
20230801,151600,723065140,3050,3040,3050,3040,111
|
|
20230801,151500,722727195,3045,3045,3050,3040,309
|
|
20230801,151400,721786695,3045,3040,3045,3040,7
|
|
20230801,151300,721765410,3045,3045,3045,3040,10
|
|
20230801,151200,721734975,3050,3035,3050,3035,165
|
|
20230801,151100,721233335,3035,3035,3040,3035,38
|
|
20230801,151000,721118000,3040,3040,3040,3040,40
|
|
20230801,150900,720996400,3040,3040,3040,3040,1
|
|
20230801,150800,720993360,3040,3040,3040,3040,5821
|
|
20230801,150700,703297520,3040,3045,3045,3040,3001
|
|
20230801,150600,694168600,3050,3050,3050,3050,0
|
|
20230801,150500,694168600,3050,3045,3050,3045,516
|
|
20230801,150400,692597300,3050,3050,3050,3050,30
|
|
20230801,150300,692505800,3050,3050,3050,3050,1000
|
|
20230801,150200,689455800,3050,3050,3050,3050,0
|
|
20230801,150100,689455800,3050,3050,3050,3050,92
|
|
20230801,150000,689175200,3050,3050,3050,3050,0
|
|
20230801,145900,689175200,3050,3050,3050,3050,1
|
|
20230801,145800,689172150,3050,3045,3050,3045,165
|
|
20230801,145700,688669695,3040,3040,3040,3040,3
|
|
20230801,145600,688660575,3045,3045,3045,3045,0
|
|
20230801,145500,688660575,3045,3045,3045,3045,1
|
|
20230801,145400,688657530,3040,3040,3040,3040,0
|
|
20230801,145300,688657530,3040,3040,3040,3040,150
|
|
20230801,145200,688201530,3050,3050,3050,3050,0
|
|
20230801,145100,688201530,3050,3040,3050,3040,6
|
|
20230801,145000,688183260,3050,3045,3050,3045,14
|
|
20230801,144900,688140620,3050,3055,3055,3040,3
|
|
20230801,144800,688131475,3040,3040,3055,3040,5
|
|
20230801,144700,688116230,3055,3040,3055,3040,20
|
|
20230801,144600,688055145,3055,3035,3055,3035,16
|
|
20230801,144500,688006335,3040,3040,3040,3040,379
|
|
20230801,144400,686854175,3055,3040,3060,3040,11
|
|
20230801,144300,686820560,3060,3060,3060,3040,7
|
|
20230801,144200,686799200,3040,3045,3060,3040,443
|
|
20230801,144100,685450255,3060,3060,3060,3060,20
|
|
20230801,144000,685389055,3060,3060,3060,3060,10
|
|
20230801,143900,685358455,3065,3060,3065,3060,11
|
|
20230801,143800,685324790,3070,3070,3070,3070,0
|
|
20230801,143700,685324790,3070,3065,3070,3065,155
|
|
20230801,143600,684849710,3065,3065,3065,3065,5
|
|
20230801,143500,684834385,3065,3065,3065,3065,1
|
|
20230801,143400,684831320,3065,3065,3065,3065,565
|
|
20230801,143300,683099595,3065,3065,3065,3065,0
|
|
20230801,143200,683099595,3065,3065,3065,3065,100
|
|
20230801,143100,682793095,3070,3070,3070,3070,100
|
|
20230801,143000,682486095,3070,3065,3070,3065,103
|
|
20230801,142900,682170390,3065,3065,3065,3065,173
|
|
20230801,142800,681640145,3065,3065,3065,3065,0
|
|
20230801,142700,681640145,3065,3065,3065,3065,0
|
|
20230801,142600,681640145,3065,3065,3065,3065,0
|
|
20230801,142500,681640145,3065,3065,3065,3065,0
|
|
20230801,142400,681640145,3065,3065,3065,3065,0
|
|
20230801,142300,681640145,3065,3065,3065,3065,0
|
|
20230801,142200,681640145,3065,3040,3065,3040,220
|
|
20230801,142100,680970925,3050,3050,3050,3050,2
|
|
20230801,142000,680964825,3045,3045,3045,3045,598
|
|
20230801,141900,679143915,3040,3015,3040,3010,2855
|
|
20230801,141800,670513530,3035,3035,3035,3035,0
|
|
20230801,141700,670513530,3035,3035,3035,3035,0
|
|
20230801,141600,670513530,3035,3020,3035,3000,13732
|
|
20230801,141500,629271910,3055,3045,3055,3020,8515
|
|
20230801,141400,603497270,3075,3070,3075,3050,1150
|
|
20230801,141300,599986760,3040,3055,3070,3040,9931
|
|
20230801,141200,569780755,3055,3055,3055,3055,301
|
|
20230801,141100,568861200,3055,3055,3055,3055,0
|
|
20230801,141000,568861200,3055,3040,3055,3040,21
|
|
20230801,140900,568797345,3040,3060,3060,3040,5800
|
|
20230801,140800,551150645,3090,3090,3090,3090,0
|
|
20230801,140700,551150645,3090,3090,3090,3090,0
|
|
20230801,140600,551150645,3090,3090,3090,3090,0
|
|
20230801,140500,551150645,3090,3090,3090,3090,0
|
|
20230801,140400,551150645,3090,3090,3090,3090,0
|
|
20230801,140300,551150645,3090,3090,3090,3090,0
|
|
20230801,140200,551150645,3090,3090,3090,3090,0
|
|
20230801,140100,551150645,3090,3090,3090,3090,0
|
|
20230801,140000,551150645,3090,3090,3090,3090,0
|
|
20230801,135900,551150645,3090,3090,3090,3090,0
|
|
20230801,135800,551150645,3090,3090,3090,3090,0
|
|
20230801,135700,551150645,3090,3090,3090,3090,0
|
|
20230801,135600,551150645,3090,3090,3090,3090,0
|
|
20230801,135500,551150645,3090,3090,3090,3090,0
|
|
20230801,135400,551150645,3090,3090,3090,3090,0
|
|
20230801,135300,551150645,3090,3090,3090,3090,0
|
|
20230801,135200,551150645,3090,3090,3090,3090,0
|
|
20230801,135100,551150645,3090,3090,3090,3090,0
|
|
20230801,135000,551150645,3090,3090,3090,3090,0
|
|
20230801,134900,551150645,3090,3090,3090,3090,0
|
|
20230801,134800,551150645,3090,3090,3090,3090,1
|
|
20230801,134700,551147555,3090,3090,3090,3090,80
|
|
20230801,134600,550900355,3085,3085,3085,3085,21176
|
|
20230801,134500,485572395,3090,3090,3090,3090,0
|
|
20230801,134400,485572395,3090,3090,3090,3090,0
|
|
20230801,134300,485572395,3090,3090,3090,3090,1
|
|
20230801,134200,485569305,3090,3085,3090,3085,5237
|
|
20230801,134100,469412940,3080,3080,3080,3080,5664
|
|
20230801,134000,451967820,3075,3055,3075,3055,2
|
|
20230801,133900,451961690,3080,3080,3080,3080,1
|
|
20230801,133800,451958610,3080,3065,3080,3065,45
|
|
20230801,133700,451820580,3050,3050,3050,3050,0
|
|
20230801,133600,451820580,3050,3050,3050,3050,861
|
|
20230801,133500,449194530,3050,3055,3055,3040,250
|
|
20230801,133400,448432460,3055,3085,3085,3055,104
|
|
20230801,133300,448114460,3085,3085,3085,3085,0
|
|
20230801,133200,448114460,3085,3085,3085,3085,0
|
|
20230801,133100,448114460,3085,3085,3085,3085,0
|
|
20230801,133000,448114460,3085,3085,3085,3085,0
|
|
20230801,132900,448114460,3085,3085,3085,3085,0
|
|
20230801,132800,448114460,3085,3085,3085,3085,0
|
|
20230801,132700,448114460,3085,3085,3085,3085,0
|
|
20230801,132600,448114460,3085,3085,3085,3085,1000
|
|
20230801,132500,445029460,3085,3085,3085,3085,2000
|
|
20230801,132400,438859460,3090,3090,3090,3090,0
|
|
20230801,132300,438859460,3090,3090,3090,3090,150
|
|
20230801,132200,438395960,3090,3090,3090,3090,0
|
|
20230801,132100,438395960,3090,3090,3090,3090,0
|
|
20230801,132000,438395960,3090,3090,3090,3090,0
|
|
20230801,131900,438395960,3090,3090,3090,3090,0
|
|
20230801,131800,438395960,3090,3090,3090,3090,0
|
|
20230801,131700,438395960,3090,3090,3090,3090,0
|
|
20230801,131600,438395960,3090,3090,3090,3090,0
|
|
20230801,131500,438395960,3090,3090,3090,3090,0
|
|
20230801,131400,438395960,3090,3090,3090,3090,0
|
|
20230801,131300,438395960,3090,3085,3090,3085,20
|
|
20230801,131200,438334240,3085,3085,3085,3085,0
|
|
20230801,131100,438334240,3085,3085,3085,3085,0
|
|
20230801,131000,438334240,3085,3075,3085,3075,90
|
|
20230801,130900,438056860,3075,3075,3075,3075,0
|
|
20230801,130800,438056860,3075,3075,3075,3075,0
|
|
20230801,130700,438056860,3075,3075,3075,3075,10
|
|
20230801,130600,438026110,3075,3075,3075,3075,1
|
|
20230801,130500,438023035,3075,3075,3075,3075,0
|
|
20230801,130400,438023035,3075,3075,3075,3075,121
|
|
20230801,130300,437650960,3070,3070,3070,3070,0
|
|
20230801,130200,437650960,3070,3070,3070,3070,5
|
|
20230801,130100,437635610,3075,3075,3075,3075,0
|
|
20230801,130000,437635610,3075,3075,3075,3075,500
|
|
20230801,125900,436098110,3075,3075,3075,3075,0
|
|
20230801,125800,436098110,3075,3080,3090,3075,658
|
|
20230801,125700,434066610,3090,3090,3090,3090,0
|
|
20230801,125600,434066610,3090,3090,3090,3090,0
|
|
20230801,125500,434066610,3090,3090,3090,3090,1
|
|
20230801,125400,434063520,3085,3090,3090,3085,18
|
|
20230801,125300,434007975,3095,3095,3095,3095,0
|
|
20230801,125200,434007975,3095,3095,3095,3095,0
|
|
20230801,125100,434007975,3095,3095,3095,3095,0
|
|
20230801,125000,434007975,3095,3095,3095,3095,4
|
|
20230801,124900,433995595,3090,3090,3090,3090,21
|
|
20230801,124800,433930705,3090,3090,3090,3090,114
|
|
20230801,124700,433578445,3100,3100,3100,3100,0
|
|
20230801,124600,433578445,3100,3100,3100,3100,0
|
|
20230801,124500,433578445,3100,3090,3100,3090,2
|
|
20230801,124400,433572255,3105,3105,3105,3105,0
|
|
20230801,124300,433572255,3105,3105,3105,3105,0
|
|
20230801,124200,433572255,3105,3105,3105,3105,0
|
|
20230801,124100,433572255,3105,3105,3105,3105,0
|
|
20230801,124000,433572255,3105,3105,3105,3105,0
|
|
20230801,123900,433572255,3105,3105,3105,3105,0
|
|
20230801,123800,433572255,3105,3105,3105,3105,0
|
|
20230801,123700,433572255,3105,3105,3105,3105,0
|
|
20230801,123600,433572255,3105,3105,3105,3105,0
|
|
20230801,123500,433572255,3105,3105,3105,3105,0
|
|
20230801,123400,433572255,3105,3105,3105,3105,0
|
|
20230801,123300,433572255,3105,3105,3105,3105,0
|
|
20230801,123200,433572255,3105,3105,3105,3105,0
|
|
20230801,123100,433572255,3105,3105,3105,3105,1
|
|
20230801,123000,433569150,3090,3090,3110,3090,1834
|
|
20230801,122900,427902070,3095,3095,3095,3095,371
|
|
20230801,122800,426753825,3115,3115,3115,3115,0
|
|
20230801,122700,426753825,3115,3115,3115,3115,0
|
|
20230801,122600,426753825,3115,3115,3115,3115,0
|
|
20230801,122500,426753825,3115,3100,3115,3100,299
|
|
20230801,122400,425826910,3120,3120,3120,3120,0
|
|
20230801,122300,425826910,3120,3120,3120,3120,0
|
|
20230801,122200,425826910,3120,3120,3120,3120,0
|
|
20230801,122100,425826910,3120,3120,3120,3120,0
|
|
20230801,122000,425826910,3120,3120,3120,3120,100
|
|
20230801,121900,425514910,3120,3120,3120,3120,0
|
|
20230801,121800,425514910,3120,3120,3120,3120,1
|
|
20230801,121700,425511790,3100,3100,3100,3100,3
|
|
20230801,121600,425502490,3120,3120,3120,3120,0
|
|
20230801,121500,425502490,3120,3120,3120,3120,0
|
|
20230801,121400,425502490,3120,3120,3120,3120,0
|
|
20230801,121300,425502490,3120,3120,3120,3120,0
|
|
20230801,121200,425502490,3120,3120,3120,3120,0
|
|
20230801,121100,425502490,3120,3120,3120,3120,0
|
|
20230801,121000,425502490,3120,3120,3120,3120,10
|
|
20230801,120900,425471290,3120,3120,3120,3120,0
|
|
20230801,120800,425471290,3120,3120,3120,3120,30
|
|
20230801,120700,425377690,3120,3120,3120,3120,0
|
|
20230801,120600,425377690,3120,3120,3120,3120,0
|
|
20230801,120500,425377690,3120,3120,3120,3120,0
|
|
20230801,120400,425377690,3120,3120,3120,3120,10
|
|
20230801,120300,425346490,3120,3120,3120,3120,2
|
|
20230801,120200,425340250,3095,3105,3105,3095,2183
|
|
20230801,120100,418582665,3135,3135,3135,3135,0
|
|
20230801,120000,418582665,3135,3135,3135,3135,0
|
|
20230801,115900,418582665,3135,3135,3135,3135,1
|
|
20230801,115800,418579530,3135,3120,3135,3100,5622
|
|
20230801,115700,401127615,3135,3135,3135,3135,0
|
|
20230801,115600,401127615,3135,3140,3140,3135,10
|
|
20230801,115500,401096255,3120,3120,3120,3120,0
|
|
20230801,115400,401096255,3120,3120,3120,3120,500
|
|
20230801,115300,399536255,3145,3145,3145,3145,1
|
|
20230801,115200,399533110,3120,3120,3120,3120,530
|
|
20230801,115100,397879510,3120,3125,3125,3120,1900
|
|
20230801,115000,391951070,3155,3155,3155,3155,0
|
|
20230801,114900,391951070,3155,3155,3155,3155,0
|
|
20230801,114800,391951070,3155,3155,3155,3155,0
|
|
20230801,114700,391951070,3155,3150,3155,3150,10
|
|
20230801,114600,391919560,3155,3155,3155,3155,0
|
|
20230801,114500,391919560,3155,3155,3155,3120,1252
|
|
20230801,114400,388007410,3155,3155,3155,3155,0
|
|
20230801,114300,388007410,3155,3155,3155,3155,0
|
|
20230801,114200,388007410,3155,3155,3155,3155,0
|
|
20230801,114100,388007410,3155,3155,3155,3155,0
|
|
20230801,114000,388007410,3155,3155,3155,3155,0
|
|
20230801,113900,388007410,3155,3155,3155,3155,0
|
|
20230801,113800,388007410,3155,3155,3155,3155,0
|
|
20230801,113700,388007410,3155,3155,3155,3155,0
|
|
20230801,113600,388007410,3155,3155,3155,3155,0
|
|
20230801,113500,388007410,3155,3155,3155,3155,0
|
|
20230801,113400,388007410,3155,3155,3155,3155,30
|
|
20230801,113300,387912760,3160,3160,3160,3160,0
|
|
20230801,113200,387912760,3160,3160,3160,3160,0
|
|
20230801,113100,387912760,3160,3160,3160,3160,0
|
|
20230801,113000,387912760,3160,3160,3160,3160,0
|
|
20230801,112900,387912760,3160,3160,3160,3160,0
|
|
20230801,112800,387912760,3160,3160,3160,3160,0
|
|
20230801,112700,387912760,3160,3160,3160,3160,0
|
|
20230801,112600,387912760,3160,3160,3160,3160,0
|
|
20230801,112500,387912760,3160,3160,3160,3160,0
|
|
20230801,112400,387912760,3160,3160,3160,3160,1
|
|
20230801,112300,387909600,3135,3135,3135,3135,0
|
|
20230801,112200,387909600,3135,3135,3135,3135,283
|
|
20230801,112100,387022395,3160,3160,3160,3160,0
|
|
20230801,112000,387022395,3160,3160,3160,3160,0
|
|
20230801,111900,387022395,3160,3160,3160,3160,0
|
|
20230801,111800,387022395,3160,3160,3160,3160,0
|
|
20230801,111700,387022395,3160,3160,3160,3160,0
|
|
20230801,111600,387022395,3160,3160,3160,3160,1
|
|
20230801,111500,387019235,3135,3135,3135,3135,2
|
|
20230801,111400,387012965,3160,3160,3160,3160,0
|
|
20230801,111300,387012965,3160,3160,3160,3160,0
|
|
20230801,111200,387012965,3160,3160,3160,3160,0
|
|
20230801,111100,387012965,3160,3160,3160,3160,0
|
|
20230801,111000,387012965,3160,3160,3160,3160,1
|
|
20230801,110900,387009805,3135,3135,3135,3135,0
|
|
20230801,110800,387009805,3135,3135,3135,3135,1
|
|
20230801,110700,387006670,3160,3160,3160,3160,100
|
|
20230801,110600,386690670,3160,3160,3160,3160,0
|
|
20230801,110500,386690670,3160,3160,3160,3160,180
|
|
20230801,110400,386121870,3165,3165,3165,3165,1
|
|
20230801,110300,386118705,3160,3165,3165,3160,220
|
|
20230801,110200,385422505,3165,3165,3165,3165,0
|
|
20230801,110100,385422505,3165,3165,3165,3165,0
|
|
20230801,110000,385422505,3165,3165,3165,3165,0
|
|
20230801,105900,385422505,3165,3165,3165,3165,0
|
|
20230801,105800,385422505,3165,3165,3165,3165,0
|
|
20230801,105700,385422505,3165,3165,3165,3165,0
|
|
20230801,105600,385422505,3165,3165,3165,3165,0
|
|
20230801,105500,385422505,3165,3160,3165,3160,2
|
|
20230801,105400,385416180,3165,3165,3165,3165,0
|
|
20230801,105300,385416180,3165,3165,3165,3165,0
|
|
20230801,105200,385416180,3165,3165,3165,3165,0
|
|
20230801,105100,385416180,3165,3165,3165,3165,0
|
|
20230801,105000,385416180,3165,3155,3165,3155,3
|
|
20230801,104900,385406700,3125,3145,3145,3125,3000
|
|
20230801,104800,376025750,3170,3170,3170,3170,0
|
|
20230801,104700,376025750,3170,3170,3170,3170,0
|
|
20230801,104600,376025750,3170,3155,3170,3155,14
|
|
20230801,104500,375981535,3155,3155,3155,3155,0
|
|
20230801,104400,375981535,3155,3155,3155,3155,0
|
|
20230801,104300,375981535,3155,3155,3155,3155,0
|
|
20230801,104200,375981535,3155,3155,3155,3155,0
|
|
20230801,104100,375981535,3155,3155,3155,3155,30
|
|
20230801,104000,375886885,3155,3155,3155,3155,0
|
|
20230801,103900,375886885,3155,3155,3155,3155,1306
|
|
20230801,103800,371766455,3155,3155,3155,3155,10
|
|
20230801,103700,371734905,3155,3155,3155,3155,0
|
|
20230801,103600,371734905,3155,3155,3155,3155,0
|
|
20230801,103500,371734905,3155,3155,3155,3155,398
|
|
20230801,103400,370479215,3170,3170,3170,3170,0
|
|
20230801,103300,370479215,3170,3170,3170,3170,0
|
|
20230801,103200,370479215,3170,3170,3170,3170,0
|
|
20230801,103100,370479215,3170,3170,3170,3170,0
|
|
20230801,103000,370479215,3170,3170,3170,3170,3
|
|
20230801,102900,370469705,3170,3155,3170,3155,70
|
|
20230801,102800,370248675,3155,3155,3155,3155,159
|
|
20230801,102700,369747030,3170,3170,3170,3170,0
|
|
20230801,102600,369747030,3170,3170,3170,3170,0
|
|
20230801,102500,369747030,3170,3170,3170,3170,1
|
|
20230801,102400,369743860,3135,3140,3140,3135,600
|
|
20230801,102300,367861605,3170,3170,3170,3170,0
|
|
20230801,102200,367861605,3170,3170,3170,3170,0
|
|
20230801,102100,367861605,3170,3170,3170,3170,12
|
|
20230801,102000,367823565,3145,3145,3145,3145,1000
|
|
20230801,101900,364678565,3170,3170,3170,3170,0
|
|
20230801,101800,364678565,3170,3170,3170,3170,0
|
|
20230801,101700,364678565,3170,3170,3170,3170,0
|
|
20230801,101600,364678565,3170,3170,3170,3170,2
|
|
20230801,101500,364672225,3145,3165,3165,3145,306
|
|
20230801,101400,363703855,3165,3165,3165,3165,1
|
|
20230801,101300,363700690,3140,3145,3145,3140,3
|
|
20230801,101200,363691265,3175,3175,3175,3175,0
|
|
20230801,101100,363691265,3175,3165,3180,3165,966
|
|
20230801,101000,360622700,3165,3165,3165,3165,1
|
|
20230801,100900,360619535,3140,3140,3140,3140,0
|
|
20230801,100800,360619535,3140,3140,3140,3140,0
|
|
20230801,100700,360619535,3140,3140,3140,3140,0
|
|
20230801,100600,360619535,3140,3140,3140,3140,1726
|
|
20230801,100500,355199895,3140,3140,3140,3140,0
|
|
20230801,100400,355199895,3140,3140,3140,3140,0
|
|
20230801,100300,355199895,3140,3140,3140,3140,1
|
|
20230801,100200,355196755,3140,3150,3150,3135,874
|
|
20230801,100100,352452415,3165,3165,3165,3165,0
|
|
20230801,100000,352452415,3165,3160,3165,3135,1261
|
|
20230801,095900,348487805,3155,3155,3155,3155,69
|
|
20230801,095800,348270110,3165,3160,3165,3155,1361
|
|
20230801,095700,343974830,3165,3165,3165,3165,167
|
|
20230801,095600,343446275,3180,3180,3180,3180,100
|
|
20230801,095500,343128275,3180,3180,3180,3180,0
|
|
20230801,095400,343128275,3180,3180,3180,3180,0
|
|
20230801,095300,343128275,3180,3180,3180,3170,32
|
|
20230801,095200,343026815,3170,3170,3170,3170,100
|
|
20230801,095100,342709815,3180,3180,3180,3180,143
|
|
20230801,095000,342255075,3185,3185,3185,3185,0
|
|
20230801,094900,342255075,3185,3185,3185,3185,33
|
|
20230801,094800,342149970,3185,3185,3185,3185,0
|
|
20230801,094700,342149970,3185,3170,3185,3170,1362
|
|
20230801,094600,337818320,3165,3165,3165,3165,3273
|
|
20230801,094500,327459275,3165,3165,3165,3165,0
|
|
20230801,094400,327459275,3165,3165,3165,3165,0
|
|
20230801,094300,327459275,3165,3165,3165,3165,0
|
|
20230801,094200,327459275,3165,3165,3165,3165,0
|
|
20230801,094100,327459275,3165,3165,3165,3165,0
|
|
20230801,094000,327459275,3165,3165,3165,3165,0
|
|
20230801,093900,327459275,3165,3165,3165,3165,0
|
|
20230801,093800,327459275,3165,3160,3165,3160,30
|
|
20230801,093700,327364470,3165,3165,3165,3165,1
|
|
20230801,093600,327361305,3165,3165,3165,3165,11
|
|
20230801,093500,327326490,3165,3160,3165,3160,2
|
|
20230801,093400,327320165,3165,3165,3165,3130,924
|
|
20230801,093300,324413980,3170,3185,3185,3170,2619
|
|
20230801,093200,316077605,3200,3200,3200,3200,1
|
|
20230801,093100,316074405,3200,3200,3200,3200,69
|
|
20230801,093000,315853605,3200,3200,3200,3190,704
|
|
20230801,092900,313600825,3200,3190,3200,3185,401
|
|
20230801,092800,312323175,3190,3190,3190,3190,2
|
|
20230801,092700,312316795,3190,3190,3190,3190,0
|
|
20230801,092600,312316795,3190,3190,3190,3190,12
|
|
20230801,092500,312278515,3200,3200,3200,3200,9
|
|
20230801,092400,312249715,3205,3195,3205,3195,651
|
|
20230801,092300,310169260,3210,3190,3210,3190,202
|
|
20230801,092200,309520880,3215,3205,3220,3195,327
|
|
20230801,092100,308473625,3200,3210,3210,3200,1150
|
|
20230801,092000,304792610,3215,3230,3240,3215,6304
|
|
20230801,091900,284419485,3230,3245,3250,3230,2914
|
|
20230801,091800,274984645,3250,3275,3275,3250,293
|
|
20230801,091700,274025320,3275,3260,3275,3260,3499
|
|
20230801,091600,262582910,3255,3245,3255,3220,3876
|
|
20230801,091500,249989880,3220,3250,3250,3220,542
|
|
20230801,091400,248229940,3250,3235,3255,3225,1704
|
|
20230801,091300,242714180,3230,3190,3230,3190,10670
|
|
20230801,091200,208468590,3190,3160,3190,3155,2276
|
|
20230801,091100,201246755,3175,3180,3180,3175,1097
|
|
20230801,091000,197758860,3180,3145,3185,3145,9559
|
|
20230801,090900,167486130,3150,3125,3150,3125,4697
|
|
20230801,090800,152743465,3125,3100,3125,3100,1961
|
|
20230801,090700,146649865,3135,3130,3135,3100,8015
|
|
20230801,090600,121633070,3130,3120,3135,3120,2380
|
|
20230801,090500,114188140,3120,3120,3150,3115,9530
|
|
20230801,090400,84322225,3110,3130,3145,3110,2708
|
|
20230801,090300,75857045,3120,3115,3130,3100,4908
|
|
20230801,090200,60586455,3115,3100,3125,3095,2823
|
|
20230801,090100,51799240,3100,3145,3145,3100,3677
|
|
20230801,090000,40370200,3120,3025,3155,3020,13277
|