638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,193500,632152735,3845,3845,3845,3845,3868
|
|
20230801,193400,632152735,3845,3845,3845,3845,0
|
|
20230801,193300,632152735,3845,3845,3845,3845,0
|
|
20230801,193200,632152735,3845,3845,3845,3845,0
|
|
20230801,193100,632152735,3845,3845,3845,3845,0
|
|
20230801,193000,632152735,3845,3845,3845,3845,0
|
|
20230801,192900,632152735,3845,3845,3845,3845,0
|
|
20230801,192800,632152735,3845,3845,3845,3845,0
|
|
20230801,192700,632152735,3845,3845,3845,3845,0
|
|
20230801,192600,632152735,3845,3845,3845,3845,0
|
|
20230801,192500,632152735,3845,3845,3845,3845,0
|
|
20230801,192400,632152735,3845,3845,3845,3845,0
|
|
20230801,192300,632152735,3845,3845,3845,3845,0
|
|
20230801,192200,632152735,3845,3845,3845,3845,0
|
|
20230801,192100,632152735,3845,3845,3845,3845,0
|
|
20230801,192000,632152735,3845,3845,3845,3845,0
|
|
20230801,191900,632152735,3845,3845,3845,3845,0
|
|
20230801,191800,632152735,3845,3845,3845,3845,0
|
|
20230801,191700,632152735,3845,3845,3845,3845,0
|
|
20230801,191600,632152735,3845,3845,3845,3845,0
|
|
20230801,191500,632152735,3845,3845,3845,3845,0
|
|
20230801,191400,632152735,3845,3845,3845,3845,0
|
|
20230801,191300,632152735,3845,3845,3845,3845,0
|
|
20230801,191200,632152735,3845,3845,3845,3845,0
|
|
20230801,191100,632152735,3845,3845,3845,3845,0
|
|
20230801,191000,632152735,3845,3845,3845,3845,0
|
|
20230801,190900,632152735,3845,3845,3845,3845,0
|
|
20230801,190800,632152735,3845,3845,3845,3845,0
|
|
20230801,190700,632152735,3845,3845,3845,3845,0
|
|
20230801,190600,632152735,3845,3845,3845,3845,0
|
|
20230801,190500,632152735,3845,3845,3845,3845,3868
|
|
20230801,190400,632152735,3845,3845,3845,3845,0
|
|
20230801,190300,632152735,3845,3845,3845,3845,0
|
|
20230801,190200,632152735,3845,3845,3845,3845,0
|
|
20230801,190100,632152735,3845,3845,3845,3845,0
|
|
20230801,190000,632152735,3845,3845,3845,3845,0
|
|
20230801,185900,632152735,3845,3845,3845,3845,0
|
|
20230801,185800,632152735,3845,3845,3845,3845,0
|
|
20230801,185700,632152735,3845,3845,3845,3845,0
|
|
20230801,185600,632152735,3845,3845,3845,3845,0
|
|
20230801,185500,632152735,3845,3845,3845,3845,0
|
|
20230801,185400,632152735,3845,3845,3845,3845,0
|
|
20230801,185300,632152735,3845,3845,3845,3845,0
|
|
20230801,185200,632152735,3845,3845,3845,3845,0
|
|
20230801,185100,632152735,3845,3845,3845,3845,0
|
|
20230801,185000,632152735,3845,3845,3845,3845,0
|
|
20230801,184900,632152735,3845,3845,3845,3845,0
|
|
20230801,184800,632152735,3845,3845,3845,3845,0
|
|
20230801,184700,632152735,3845,3845,3845,3845,0
|
|
20230801,184600,632152735,3845,3845,3845,3845,0
|
|
20230801,184500,632152735,3845,3845,3845,3845,0
|
|
20230801,184400,632152735,3845,3845,3845,3845,0
|
|
20230801,184300,632152735,3845,3845,3845,3845,0
|
|
20230801,184200,632152735,3845,3845,3845,3845,0
|
|
20230801,184100,632152735,3845,3845,3845,3845,0
|
|
20230801,184000,632152735,3845,3845,3845,3845,0
|
|
20230801,183900,632152735,3845,3845,3845,3845,0
|
|
20230801,183800,632152735,3845,3845,3845,3845,0
|
|
20230801,183700,632152735,3845,3845,3845,3845,0
|
|
20230801,183600,632152735,3845,3845,3845,3845,0
|
|
20230801,183500,632152735,3845,3845,3845,3845,3868
|
|
20230801,183400,632152735,3845,3845,3845,3845,0
|
|
20230801,183300,632152735,3845,3845,3845,3845,0
|
|
20230801,183200,632152735,3845,3845,3845,3845,0
|
|
20230801,183100,632152735,3845,3845,3845,3845,0
|
|
20230801,183000,632152735,3845,3845,3845,3845,0
|
|
20230801,182900,632152735,3845,3845,3845,3845,0
|
|
20230801,182800,632152735,3845,3845,3845,3845,0
|
|
20230801,182700,632152735,3845,3845,3845,3845,0
|
|
20230801,182600,632152735,3845,3845,3845,3845,0
|
|
20230801,182500,632152735,3845,3845,3845,3845,0
|
|
20230801,182400,632152735,3845,3845,3845,3845,0
|
|
20230801,182300,632152735,3845,3845,3845,3845,0
|
|
20230801,182200,632152735,3845,3845,3845,3845,0
|
|
20230801,182100,632152735,3845,3845,3845,3845,0
|
|
20230801,182000,632152735,3845,3845,3845,3845,0
|
|
20230801,181900,632152735,3845,3845,3845,3845,0
|
|
20230801,181800,632152735,3845,3845,3845,3845,0
|
|
20230801,181700,632152735,3845,3845,3845,3845,0
|
|
20230801,181600,632152735,3845,3845,3845,3845,0
|
|
20230801,181500,632152735,3845,3845,3845,3845,0
|
|
20230801,181400,632152735,3845,3845,3845,3845,0
|
|
20230801,181300,632152735,3845,3845,3845,3845,0
|
|
20230801,181200,632152735,3845,3845,3845,3845,0
|
|
20230801,181100,632152735,3845,3845,3845,3845,0
|
|
20230801,181000,632152735,3845,3845,3845,3845,0
|
|
20230801,180900,632152735,3845,3845,3845,3845,0
|
|
20230801,180800,632152735,3845,3845,3845,3845,0
|
|
20230801,180700,632152735,3845,3845,3845,3845,0
|
|
20230801,180600,632152735,3845,3845,3845,3845,0
|
|
20230801,180500,632152735,3845,3845,3845,3845,3868
|
|
20230801,180400,632152735,3845,3845,3845,3845,0
|
|
20230801,180300,632152735,3845,3845,3845,3845,0
|
|
20230801,180200,632152735,3845,3845,3845,3845,0
|
|
20230801,180100,632152735,3845,3845,3845,3845,0
|
|
20230801,180000,632152735,3845,3845,3845,3845,0
|
|
20230801,175900,632152735,3845,3845,3845,3845,0
|
|
20230801,175800,632152735,3845,3845,3845,3845,0
|
|
20230801,175700,632152735,3845,3845,3845,3845,0
|
|
20230801,175600,632152735,3845,3845,3845,3845,0
|
|
20230801,175500,632152735,3845,3845,3845,3845,0
|
|
20230801,175400,632152735,3845,3845,3845,3845,0
|
|
20230801,175300,632152735,3845,3845,3845,3845,0
|
|
20230801,175200,632152735,3845,3845,3845,3845,0
|
|
20230801,175100,632152735,3845,3845,3845,3845,0
|
|
20230801,175000,632152735,3845,3845,3845,3845,0
|
|
20230801,174900,632152735,3845,3845,3845,3845,0
|
|
20230801,174800,632152735,3845,3845,3845,3845,0
|
|
20230801,174700,632152735,3845,3845,3845,3845,0
|
|
20230801,174600,632152735,3845,3845,3845,3845,0
|
|
20230801,174500,632152735,3845,3845,3845,3845,0
|
|
20230801,174400,632152735,3845,3845,3845,3845,0
|
|
20230801,174300,632152735,3845,3845,3845,3845,0
|
|
20230801,174200,632152735,3845,3845,3845,3845,0
|
|
20230801,174100,632152735,3845,3845,3845,3845,0
|
|
20230801,174000,632152735,3845,3845,3845,3845,0
|
|
20230801,173900,632152735,3845,3845,3845,3845,0
|
|
20230801,173800,632152735,3845,3845,3845,3845,0
|
|
20230801,173700,632152735,3845,3845,3845,3845,0
|
|
20230801,173600,632152735,3845,3845,3845,3845,0
|
|
20230801,173500,632152735,3845,3845,3845,3845,3868
|
|
20230801,173400,632152735,3845,3845,3845,3845,0
|
|
20230801,173300,632152735,3845,3845,3845,3845,0
|
|
20230801,173200,632152735,3845,3845,3845,3845,0
|
|
20230801,173100,632152735,3845,3845,3845,3845,0
|
|
20230801,173000,632152735,3845,3845,3845,3845,0
|
|
20230801,172900,632152735,3845,3845,3845,3845,0
|
|
20230801,172800,632152735,3845,3845,3845,3845,0
|
|
20230801,172700,632152735,3845,3845,3845,3845,0
|
|
20230801,172600,632152735,3845,3845,3845,3845,0
|
|
20230801,172500,632152735,3845,3845,3845,3845,0
|
|
20230801,172400,632152735,3845,3845,3845,3845,0
|
|
20230801,172300,632152735,3845,3845,3845,3845,0
|
|
20230801,172200,632152735,3845,3845,3845,3845,0
|
|
20230801,172100,632152735,3845,3845,3845,3845,0
|
|
20230801,172000,632152735,3845,3845,3845,3845,0
|
|
20230801,171900,632152735,3845,3845,3845,3845,0
|
|
20230801,171800,632152735,3845,3845,3845,3845,0
|
|
20230801,171700,632152735,3845,3845,3845,3845,0
|
|
20230801,171600,632152735,3845,3845,3845,3845,0
|
|
20230801,171500,632152735,3845,3845,3845,3845,0
|
|
20230801,171400,632152735,3845,3845,3845,3845,0
|
|
20230801,171300,632152735,3845,3845,3845,3845,0
|
|
20230801,171200,632152735,3845,3845,3845,3845,0
|
|
20230801,171100,632152735,3845,3845,3845,3845,0
|
|
20230801,171000,632152735,3845,3845,3845,3845,0
|
|
20230801,170900,632152735,3845,3845,3845,3845,0
|
|
20230801,170800,632152735,3845,3845,3845,3845,0
|
|
20230801,170700,632152735,3845,3845,3845,3845,0
|
|
20230801,170600,632152735,3845,3845,3845,3845,0
|
|
20230801,170500,632152735,3845,3845,3845,3845,3868
|
|
20230801,170400,632152735,3845,3845,3845,3845,0
|
|
20230801,170300,632152735,3845,3845,3845,3845,0
|
|
20230801,170200,632152735,3845,3845,3845,3845,0
|
|
20230801,170100,632152735,3845,3845,3845,3845,0
|
|
20230801,170000,632152735,3845,3845,3845,3845,0
|
|
20230801,165900,632152735,3845,3845,3845,3845,0
|
|
20230801,165800,632152735,3845,3845,3845,3845,0
|
|
20230801,165700,632152735,3845,3845,3845,3845,0
|
|
20230801,165600,632152735,3845,3845,3845,3845,0
|
|
20230801,165500,632152735,3845,3845,3845,3845,0
|
|
20230801,165400,632152735,3845,3845,3845,3845,0
|
|
20230801,165300,632152735,3845,3845,3845,3845,0
|
|
20230801,165200,632152735,3845,3845,3845,3845,0
|
|
20230801,165100,632152735,3845,3845,3845,3845,0
|
|
20230801,165000,632152735,3845,3845,3845,3845,0
|
|
20230801,164900,632152735,3845,3845,3845,3845,0
|
|
20230801,164800,632152735,3845,3845,3845,3845,0
|
|
20230801,164700,632152735,3845,3845,3845,3845,0
|
|
20230801,164600,632152735,3845,3845,3845,3845,0
|
|
20230801,164500,632152735,3845,3845,3845,3845,0
|
|
20230801,164400,632152735,3845,3845,3845,3845,0
|
|
20230801,164300,632152735,3845,3845,3845,3845,0
|
|
20230801,164200,632152735,3845,3845,3845,3845,0
|
|
20230801,164100,632152735,3845,3845,3845,3845,0
|
|
20230801,164000,632152735,3845,3845,3845,3845,0
|
|
20230801,163900,632152735,3845,3845,3845,3845,0
|
|
20230801,163800,632152735,3845,3845,3845,3845,0
|
|
20230801,163700,632152735,3845,3845,3845,3845,0
|
|
20230801,163600,632152735,3845,3845,3845,3845,0
|
|
20230801,163500,632152735,3845,3845,3845,3845,3868
|
|
20230801,163400,632152735,3845,3845,3845,3845,0
|
|
20230801,163300,632152735,3845,3845,3845,3845,0
|
|
20230801,163200,632152735,3845,3845,3845,3845,0
|
|
20230801,163100,632152735,3845,3845,3845,3845,0
|
|
20230801,163000,632152735,3845,3845,3845,3845,0
|
|
20230801,162900,632152735,3845,3845,3845,3845,0
|
|
20230801,162800,632152735,3845,3845,3845,3845,0
|
|
20230801,162700,632152735,3845,3845,3845,3845,0
|
|
20230801,162600,632152735,3845,3845,3845,3845,0
|
|
20230801,162500,632152735,3845,3845,3845,3845,0
|
|
20230801,162400,632152735,3845,3845,3845,3845,0
|
|
20230801,162300,632152735,3845,3845,3845,3845,0
|
|
20230801,162200,632152735,3845,3845,3845,3845,0
|
|
20230801,162100,632152735,3845,3845,3845,3845,0
|
|
20230801,162000,632152735,3845,3845,3845,3845,0
|
|
20230801,161900,632152735,3845,3845,3845,3845,0
|
|
20230801,161800,632152735,3845,3845,3845,3845,0
|
|
20230801,161700,632152735,3845,3845,3845,3845,0
|
|
20230801,161600,632152735,3845,3845,3845,3845,0
|
|
20230801,161500,632152735,3845,3845,3845,3845,0
|
|
20230801,161400,632152735,3845,3845,3845,3845,0
|
|
20230801,161300,632152735,3845,3845,3845,3845,0
|
|
20230801,161200,632152735,3845,3845,3845,3845,0
|
|
20230801,161100,632152735,3845,3845,3845,3845,0
|
|
20230801,161000,632152735,3845,3845,3845,3845,0
|
|
20230801,160900,632152735,3845,3845,3845,3845,0
|
|
20230801,160800,632152735,3845,3845,3845,3845,0
|
|
20230801,160700,632152735,3845,3845,3845,3845,0
|
|
20230801,160600,632152735,3845,3845,3845,3845,0
|
|
20230801,160500,632152735,3845,3845,3845,3845,3868
|
|
20230801,160400,632152735,3845,3845,3845,3845,0
|
|
20230801,160300,632152735,3845,3845,3845,3845,0
|
|
20230801,160200,632152735,3845,3845,3845,3845,0
|
|
20230801,160100,632152735,3845,3845,3845,3845,0
|
|
20230801,160000,632152735,3845,3845,3845,3845,0
|
|
20230801,155900,632152735,3845,3845,3845,3845,0
|
|
20230801,155800,632152735,3845,3845,3845,3845,0
|
|
20230801,155700,632152735,3845,3845,3845,3845,0
|
|
20230801,155600,632152735,3845,3845,3845,3845,0
|
|
20230801,155500,632152735,3845,3845,3845,3845,0
|
|
20230801,155400,632152735,3845,3845,3845,3845,0
|
|
20230801,155300,632152735,3845,3845,3845,3845,0
|
|
20230801,155200,632152735,3845,3845,3845,3845,0
|
|
20230801,155100,632152735,3845,3845,3845,3845,0
|
|
20230801,155000,632152735,3845,3845,3845,3845,0
|
|
20230801,154900,632152735,3845,3845,3845,3845,0
|
|
20230801,154800,632152735,3845,3845,3845,3845,0
|
|
20230801,154700,632152735,3845,3845,3845,3845,0
|
|
20230801,154600,632152735,3845,3845,3845,3845,0
|
|
20230801,154500,632152735,3845,3845,3845,3845,0
|
|
20230801,154400,632152735,3845,3845,3845,3845,0
|
|
20230801,154300,632152735,3845,3845,3845,3845,0
|
|
20230801,154200,632152735,3845,3845,3845,3845,0
|
|
20230801,154100,632152735,3845,3845,3845,3845,0
|
|
20230801,154000,632152735,3845,3845,3845,3845,0
|
|
20230801,153900,632152735,3845,3845,3845,3845,0
|
|
20230801,153800,632152735,3845,3845,3845,3845,0
|
|
20230801,153700,632152735,3845,3845,3845,3845,0
|
|
20230801,153600,632152735,3845,3845,3845,3845,0
|
|
20230801,153500,632152735,3845,3845,3845,3845,3868
|
|
20230801,153400,632152735,3845,3845,3845,3845,0
|
|
20230801,153300,632152735,3845,3845,3845,3845,0
|
|
20230801,153200,632152735,3845,3845,3845,3845,0
|
|
20230801,153100,632152735,3845,3845,3845,3845,0
|
|
20230801,153000,632152735,3845,3845,3845,3845,3868
|
|
20230801,152900,617280275,3855,3855,3855,3855,0
|
|
20230801,152800,617280275,3855,3855,3855,3855,0
|
|
20230801,152700,617280275,3855,3855,3855,3855,0
|
|
20230801,152600,617280275,3855,3855,3855,3855,0
|
|
20230801,152500,617280275,3855,3855,3855,3855,0
|
|
20230801,152400,617280275,3855,3855,3855,3855,0
|
|
20230801,152300,617280275,3855,3855,3855,3855,0
|
|
20230801,152200,617280275,3855,3855,3855,3855,0
|
|
20230801,152100,617280275,3855,3855,3855,3855,0
|
|
20230801,152000,617280275,3855,3855,3855,3855,0
|
|
20230801,151900,617280275,3855,3860,3860,3855,101
|
|
20230801,151800,616890915,3860,3860,3860,3860,7
|
|
20230801,151700,616863895,3860,3860,3860,3860,6
|
|
20230801,151600,616840735,3860,3860,3860,3860,4
|
|
20230801,151500,616825295,3845,3860,3860,3845,10
|
|
20230801,151400,616786770,3860,3860,3860,3860,1
|
|
20230801,151300,616782910,3845,3855,3855,3845,526
|
|
20230801,151200,614757895,3850,3850,3850,3850,200
|
|
20230801,151100,613987895,3845,3845,3845,3845,1
|
|
20230801,151000,613984050,3845,3845,3845,3845,1150
|
|
20230801,150900,609562300,3840,3840,3840,3840,133
|
|
20230801,150800,609051580,3840,3840,3840,3840,1300
|
|
20230801,150700,604059580,3835,3835,3835,3835,0
|
|
20230801,150600,604059580,3835,3840,3840,3835,906
|
|
20230801,150500,600581550,3840,3845,3845,3840,1872
|
|
20230801,150400,593384560,3850,3850,3850,3850,10
|
|
20230801,150300,593346060,3845,3845,3845,3845,390
|
|
20230801,150200,591846510,3850,3845,3850,3845,52
|
|
20230801,150100,591646440,3850,3850,3850,3850,2
|
|
20230801,150000,591638740,3850,3850,3850,3850,3
|
|
20230801,145900,591627190,3855,3855,3855,3855,2
|
|
20230801,145800,591619480,3855,3855,3855,3855,10
|
|
20230801,145700,591580930,3855,3850,3855,3845,17
|
|
20230801,145600,591515510,3855,3855,3855,3855,2
|
|
20230801,145500,591507800,3850,3850,3850,3850,1
|
|
20230801,145400,591503950,3860,3860,3860,3860,0
|
|
20230801,145300,591503950,3860,3860,3860,3860,4
|
|
20230801,145200,591488510,3860,3860,3860,3855,5
|
|
20230801,145100,591469215,3860,3860,3860,3860,3
|
|
20230801,145000,591457635,3855,3855,3855,3855,1
|
|
20230801,144900,591453780,3865,3850,3865,3850,478
|
|
20230801,144800,589608335,3850,3850,3860,3850,4
|
|
20230801,144700,589592920,3850,3850,3850,3850,0
|
|
20230801,144600,589592920,3850,3850,3850,3850,70
|
|
20230801,144500,589323420,3850,3850,3850,3850,5
|
|
20230801,144400,589304170,3845,3850,3850,3845,5
|
|
20230801,144300,589284925,3850,3850,3850,3850,1
|
|
20230801,144200,589281075,3850,3850,3850,3845,5
|
|
20230801,144100,589261830,3850,3850,3850,3850,106
|
|
20230801,144000,588853730,3850,3845,3850,3840,13
|
|
20230801,143900,588803765,3850,3850,3850,3845,93
|
|
20230801,143800,588446090,3845,3845,3845,3845,763
|
|
20230801,143700,585512355,3845,3845,3845,3840,207
|
|
20230801,143600,584716445,3845,3845,3845,3845,2
|
|
20230801,143500,584708755,3840,3845,3845,3840,101
|
|
20230801,143400,584320415,3845,3845,3845,3845,0
|
|
20230801,143300,584320415,3845,3835,3845,3835,110
|
|
20230801,143200,583897565,3835,3835,3835,3835,0
|
|
20230801,143100,583897565,3835,3835,3835,3835,1001
|
|
20230801,143000,580058730,3835,3835,3835,3835,0
|
|
20230801,142900,580058730,3835,3835,3835,3835,0
|
|
20230801,142800,580058730,3835,3835,3835,3835,151
|
|
20230801,142700,579479645,3835,3835,3835,3835,0
|
|
20230801,142600,579479645,3835,3835,3835,3835,41
|
|
20230801,142500,579322410,3835,3835,3835,3835,0
|
|
20230801,142400,579322410,3835,3835,3835,3835,1001
|
|
20230801,142300,575483575,3835,3835,3835,3835,0
|
|
20230801,142200,575483575,3835,3835,3835,3835,0
|
|
20230801,142100,575483575,3835,3835,3835,3835,384
|
|
20230801,142000,574010935,3830,3835,3835,3830,7
|
|
20230801,141900,573984095,3835,3835,3835,3835,2
|
|
20230801,141800,573976425,3830,3830,3830,3830,1
|
|
20230801,141700,573972595,3835,3835,3835,3835,450
|
|
20230801,141600,572246845,3835,3835,3835,3835,20
|
|
20230801,141500,572170145,3840,3840,3840,3840,31
|
|
20230801,141400,572051105,3840,3840,3840,3840,0
|
|
20230801,141300,572051105,3840,3845,3845,3840,389
|
|
20230801,141200,570556345,3850,3850,3850,3850,0
|
|
20230801,141100,570556345,3850,3850,3850,3850,0
|
|
20230801,141000,570556345,3850,3840,3850,3840,213
|
|
20230801,140900,569738410,3840,3830,3840,3830,2
|
|
20230801,140800,569730740,3825,3825,3825,3825,1464
|
|
20230801,140700,564130940,3825,3825,3825,3825,20
|
|
20230801,140600,564054440,3825,3825,3825,3825,0
|
|
20230801,140500,564054440,3825,3825,3825,3825,0
|
|
20230801,140400,564054440,3825,3825,3825,3825,3
|
|
20230801,140300,564042965,3815,3820,3820,3815,100
|
|
20230801,140200,563661030,3815,3815,3815,3815,0
|
|
20230801,140100,563661030,3815,3815,3815,3815,0
|
|
20230801,140000,563661030,3815,3820,3820,3815,110
|
|
20230801,135900,563241330,3815,3820,3820,3815,1000
|
|
20230801,135800,559426280,3815,3825,3825,3815,100
|
|
20230801,135700,559044345,3825,3825,3825,3825,128
|
|
20230801,135600,558554745,3825,3825,3825,3825,101
|
|
20230801,135500,558168420,3830,3830,3830,3830,24
|
|
20230801,135400,558076500,3830,3830,3830,3830,0
|
|
20230801,135300,558076500,3830,3830,3830,3830,0
|
|
20230801,135200,558076500,3830,3830,3830,3830,9
|
|
20230801,135100,558042030,3830,3830,3830,3830,0
|
|
20230801,135000,558042030,3830,3825,3830,3825,194
|
|
20230801,134900,557299015,3830,3810,3830,3810,719
|
|
20230801,134800,554559105,3815,3820,3820,3815,495
|
|
20230801,134700,552670360,3830,3825,3830,3820,921
|
|
20230801,134600,549149935,3825,3825,3825,3825,252
|
|
20230801,134500,548186035,3825,3825,3825,3825,460
|
|
20230801,134400,546426535,3825,3820,3825,3820,857
|
|
20230801,134300,543149260,3825,3825,3825,3825,1030
|
|
20230801,134200,539209510,3830,3840,3840,3830,4266
|
|
20230801,134100,522852210,3845,3845,3845,3845,319
|
|
20230801,134000,521625655,3850,3855,3855,3850,2333
|
|
20230801,133900,512637570,3860,3860,3860,3860,7
|
|
20230801,133800,512610550,3860,3860,3860,3860,20
|
|
20230801,133700,512533350,3855,3855,3855,3855,0
|
|
20230801,133600,512533350,3855,3855,3855,3855,847
|
|
20230801,133500,509268165,3860,3860,3860,3860,1
|
|
20230801,133400,509264305,3850,3850,3850,3850,0
|
|
20230801,133300,509264305,3850,3845,3850,3845,290
|
|
20230801,133200,508147955,3845,3845,3845,3845,1
|
|
20230801,133100,508144110,3845,3845,3845,3845,289
|
|
20230801,133000,507032905,3845,3845,3845,3845,1
|
|
20230801,132900,507029060,3845,3845,3845,3845,301
|
|
20230801,132800,505871715,3845,3845,3845,3845,49
|
|
20230801,132700,505683310,3845,3845,3845,3845,9
|
|
20230801,132600,505648705,3845,3845,3845,3845,515
|
|
20230801,132500,503668530,3850,3835,3850,3835,1012
|
|
20230801,132400,499772360,3850,3855,3855,3840,12332
|
|
20230801,132300,452283180,3860,3860,3860,3860,349
|
|
20230801,132200,450936040,3880,3880,3880,3880,30
|
|
20230801,132100,450819640,3885,3865,3885,3865,84
|
|
20230801,132000,450493375,3860,3865,3865,3860,4423
|
|
20230801,131900,433410990,3875,3875,3875,3875,0
|
|
20230801,131800,433410990,3875,3870,3875,3870,146
|
|
20230801,131700,432845255,3870,3870,3870,3870,0
|
|
20230801,131600,432845255,3870,3875,3875,3870,345
|
|
20230801,131500,431509770,3870,3870,3870,3870,0
|
|
20230801,131400,431509770,3870,3870,3870,3870,0
|
|
20230801,131300,431509770,3870,3870,3870,3870,1
|
|
20230801,131200,431505900,3870,3870,3870,3870,0
|
|
20230801,131100,431505900,3870,3865,3870,3865,427
|
|
20230801,131000,429853415,3870,3875,3875,3870,1775
|
|
20230801,130900,422984020,3870,3870,3870,3870,0
|
|
20230801,130800,422984020,3870,3870,3870,3870,1
|
|
20230801,130700,422980150,3875,3875,3875,3875,705
|
|
20230801,130600,420248275,3890,3890,3890,3890,0
|
|
20230801,130500,420248275,3890,3875,3890,3875,310
|
|
20230801,130400,419046880,3875,3875,3875,3875,500
|
|
20230801,130300,417109380,3890,3880,3890,3880,15
|
|
20230801,130200,417051095,3880,3880,3880,3880,14
|
|
20230801,130100,416996775,3875,3875,3875,3875,900
|
|
20230801,130000,413509275,3870,3885,3885,3870,301
|
|
20230801,125900,412340405,3875,3875,3875,3875,0
|
|
20230801,125800,412340405,3875,3875,3890,3875,57
|
|
20230801,125700,412119515,3880,3880,3880,3880,0
|
|
20230801,125600,412119515,3880,3880,3880,3880,500
|
|
20230801,125500,410179515,3870,3870,3870,3870,0
|
|
20230801,125400,410179515,3870,3870,3870,3870,97
|
|
20230801,125300,409804125,3870,3870,3870,3870,0
|
|
20230801,125200,409804125,3870,3870,3870,3870,3
|
|
20230801,125100,409792515,3870,3870,3870,3870,100
|
|
20230801,125000,409405515,3870,3870,3870,3870,1000
|
|
20230801,124900,405535515,3870,3870,3870,3870,100
|
|
20230801,124800,405148515,3870,3870,3870,3870,460
|
|
20230801,124700,403368315,3870,3870,3870,3870,5
|
|
20230801,124600,403348965,3870,3870,3870,3870,0
|
|
20230801,124500,403348965,3870,3870,3870,3870,0
|
|
20230801,124400,403348965,3870,3870,3870,3870,433
|
|
20230801,124300,401673255,3870,3875,3875,3870,1046
|
|
20230801,124200,397625225,3875,3875,3875,3875,0
|
|
20230801,124100,397625225,3875,3870,3875,3870,1399
|
|
20230801,124000,392211085,3875,3875,3875,3875,12
|
|
20230801,123900,392164585,3875,3870,3875,3870,235
|
|
20230801,123800,391253965,3870,3875,3875,3870,19
|
|
20230801,123700,391180360,3875,3870,3875,3870,3
|
|
20230801,123600,391168740,3870,3875,3875,3870,1558
|
|
20230801,123500,385138925,3875,3875,3875,3875,1269
|
|
20230801,123400,380221550,3875,3880,3880,3875,6000
|
|
20230801,123300,356967855,3880,3880,3880,3880,0
|
|
20230801,123200,356967855,3880,3880,3880,3880,0
|
|
20230801,123100,356967855,3880,3880,3880,3880,8
|
|
20230801,123000,356936815,3880,3880,3880,3880,2
|
|
20230801,122900,356929055,3880,3880,3880,3880,45
|
|
20230801,122800,356754455,3880,3880,3880,3880,30
|
|
20230801,122700,356638055,3880,3880,3880,3880,614
|
|
20230801,122600,354255735,3890,3890,3890,3890,0
|
|
20230801,122500,354255735,3890,3890,3890,3890,1
|
|
20230801,122400,354251845,3880,3880,3880,3880,50
|
|
20230801,122300,354057845,3880,3880,3880,3880,0
|
|
20230801,122200,354057845,3880,3880,3880,3880,1
|
|
20230801,122100,354053965,3890,3890,3890,3890,0
|
|
20230801,122000,354053965,3890,3890,3890,3890,0
|
|
20230801,121900,354053965,3890,3890,3890,3890,3
|
|
20230801,121800,354042295,3880,3880,3880,3880,2
|
|
20230801,121700,354034535,3880,3880,3880,3880,0
|
|
20230801,121600,354034535,3880,3880,3880,3880,116
|
|
20230801,121500,353584455,3880,3880,3880,3880,1
|
|
20230801,121400,353580575,3880,3880,3880,3880,0
|
|
20230801,121300,353580575,3880,3880,3880,3880,0
|
|
20230801,121200,353580575,3880,3880,3880,3880,2
|
|
20230801,121100,353572815,3880,3880,3880,3880,0
|
|
20230801,121000,353572815,3880,3880,3880,3880,116
|
|
20230801,120900,353122735,3880,3880,3880,3880,0
|
|
20230801,120800,353122735,3880,3880,3880,3880,1201
|
|
20230801,120700,348462855,3880,3880,3880,3880,0
|
|
20230801,120600,348462855,3880,3880,3880,3880,0
|
|
20230801,120500,348462855,3880,3880,3880,3880,0
|
|
20230801,120400,348462855,3880,3885,3885,3880,405
|
|
20230801,120300,346890930,3885,3890,3890,3885,102
|
|
20230801,120200,346494160,3890,3890,3890,3890,10
|
|
20230801,120100,346455260,3885,3885,3885,3885,1
|
|
20230801,120000,346451375,3890,3890,3890,3890,8
|
|
20230801,115900,346420255,3890,3885,3890,3885,61
|
|
20230801,115800,346183260,3885,3885,3885,3885,11
|
|
20230801,115700,346140525,3880,3890,3890,3880,232
|
|
20230801,115600,345240345,3890,3890,3890,3885,8
|
|
20230801,115500,345209230,3890,3890,3890,3890,11
|
|
20230801,115400,345166440,3890,3885,3890,3885,21
|
|
20230801,115300,345084850,3880,3880,3880,3880,0
|
|
20230801,115200,345084850,3880,3885,3885,3880,2718
|
|
20230801,115100,334537710,3885,3885,3885,3885,11
|
|
20230801,115000,334494975,3885,3885,3885,3885,0
|
|
20230801,114900,334494975,3885,3885,3885,3885,15
|
|
20230801,114800,334436700,3885,3885,3885,3885,0
|
|
20230801,114700,334436700,3885,3885,3885,3885,530
|
|
20230801,114600,332377650,3885,3885,3885,3885,0
|
|
20230801,114500,332377650,3885,3885,3885,3885,1821
|
|
20230801,114400,325303065,3890,3885,3890,3885,863
|
|
20230801,114300,321949000,3885,3885,3885,3885,35
|
|
20230801,114200,321813025,3885,3885,3885,3885,1
|
|
20230801,114100,321809140,3885,3885,3885,3885,0
|
|
20230801,114000,321809140,3885,3885,3885,3885,0
|
|
20230801,113900,321809140,3885,3885,3885,3885,77
|
|
20230801,113800,321509995,3885,3885,3885,3885,812
|
|
20230801,113700,318355375,3885,3885,3885,3885,1
|
|
20230801,113600,318351490,3885,3885,3885,3885,22
|
|
20230801,113500,318266020,3885,3885,3885,3885,0
|
|
20230801,113400,318266020,3885,3890,3890,3885,11
|
|
20230801,113300,318223235,3885,3885,3885,3885,0
|
|
20230801,113200,318223235,3885,3885,3885,3885,1
|
|
20230801,113100,318219350,3890,3890,3890,3890,5
|
|
20230801,113000,318199900,3885,3885,3885,3885,0
|
|
20230801,112900,318199900,3885,3885,3885,3885,1
|
|
20230801,112800,318196015,3885,3885,3885,3885,0
|
|
20230801,112700,318196015,3885,3885,3885,3885,0
|
|
20230801,112600,318196015,3885,3885,3885,3885,0
|
|
20230801,112500,318196015,3885,3885,3885,3885,1
|
|
20230801,112400,318192130,3885,3885,3885,3885,0
|
|
20230801,112300,318192130,3885,3885,3885,3885,0
|
|
20230801,112200,318192130,3885,3885,3885,3885,1
|
|
20230801,112100,318188245,3890,3890,3890,3890,3
|
|
20230801,112000,318176575,3890,3895,3895,3890,2691
|
|
20230801,111900,307708580,3890,3890,3890,3890,0
|
|
20230801,111800,307708580,3890,3890,3890,3890,0
|
|
20230801,111700,307708580,3890,3890,3890,3890,129
|
|
20230801,111600,307206770,3890,3890,3890,3890,187
|
|
20230801,111500,306479340,3890,3895,3895,3890,83
|
|
20230801,111400,306156310,3890,3890,3890,3890,1
|
|
20230801,111300,306152420,3890,3890,3890,3890,1
|
|
20230801,111200,306148530,3895,3895,3895,3895,1
|
|
20230801,111100,306144635,3890,3890,3890,3890,5
|
|
20230801,111000,306125185,3890,3895,3895,3890,3524
|
|
20230801,110900,292399710,3895,3895,3895,3890,3824
|
|
20230801,110800,277506080,3890,3895,3895,3890,51
|
|
20230801,110700,277307440,3895,3895,3895,3895,2
|
|
20230801,110600,277299650,3890,3890,3890,3890,200
|
|
20230801,110500,276521650,3890,3895,3895,3890,4901
|
|
20230801,110400,257433450,3895,3895,3895,3895,305
|
|
20230801,110300,256245475,3895,3895,3895,3895,800
|
|
20230801,110200,253129475,3895,3890,3895,3890,83
|
|
20230801,110100,252806510,3890,3890,3890,3890,10
|
|
20230801,110000,252767610,3890,3890,3890,3890,140
|
|
20230801,105900,252223010,3890,3890,3890,3890,178
|
|
20230801,105800,251530590,3885,3885,3885,3885,1
|
|
20230801,105700,251526705,3885,3885,3885,3885,1000
|
|
20230801,105600,247641705,3890,3890,3890,3890,1
|
|
20230801,105500,247637815,3890,3890,3890,3890,114
|
|
20230801,105400,247194355,3885,3885,3885,3885,0
|
|
20230801,105300,247194355,3885,3885,3885,3885,53
|
|
20230801,105200,246988450,3885,3885,3885,3885,0
|
|
20230801,105100,246988450,3885,3885,3885,3885,4
|
|
20230801,105000,246972910,3890,3890,3890,3890,33
|
|
20230801,104900,246844540,3890,3890,3890,3890,130
|
|
20230801,104800,246338840,3890,3890,3890,3890,200
|
|
20230801,104700,245560840,3890,3890,3890,3890,10
|
|
20230801,104600,245521940,3885,3885,3885,3885,0
|
|
20230801,104500,245521940,3885,3885,3885,3885,100
|
|
20230801,104400,245133440,3885,3885,3885,3885,4
|
|
20230801,104300,245117900,3890,3890,3890,3890,0
|
|
20230801,104200,245117900,3890,3890,3890,3890,1698
|
|
20230801,104100,238512680,3895,3895,3895,3895,1
|
|
20230801,104000,238508785,3895,3895,3895,3895,0
|
|
20230801,103900,238508785,3895,3895,3895,3895,100
|
|
20230801,103800,238119285,3900,3900,3900,3900,0
|
|
20230801,103700,238119285,3900,3900,3900,3900,20
|
|
20230801,103600,238041285,3900,3895,3900,3890,1298
|
|
20230801,103500,232987095,3900,3895,3900,3895,702
|
|
20230801,103400,230252295,3900,3900,3900,3900,0
|
|
20230801,103300,230252295,3900,3900,3900,3900,0
|
|
20230801,103200,230252295,3900,3900,3900,3900,1
|
|
20230801,103100,230248395,3900,3900,3900,3900,0
|
|
20230801,103000,230248395,3900,3900,3900,3900,0
|
|
20230801,102900,230248395,3900,3895,3900,3895,102
|
|
20230801,102800,229850605,3900,3900,3900,3900,0
|
|
20230801,102700,229850605,3900,3900,3900,3900,22
|
|
20230801,102600,229764805,3900,3900,3900,3900,154
|
|
20230801,102500,229164205,3900,3900,3900,3900,0
|
|
20230801,102400,229164205,3900,3900,3900,3900,254
|
|
20230801,102300,228173605,3900,3900,3900,3900,140
|
|
20230801,102200,227627605,3900,3900,3900,3900,24
|
|
20230801,102100,227534005,3900,3900,3900,3900,250
|
|
20230801,102000,226559005,3900,3900,3900,3900,500
|
|
20230801,101900,224609005,3900,3900,3900,3900,100
|
|
20230801,101800,224219005,3895,3895,3895,3895,180
|
|
20230801,101700,223517905,3895,3895,3895,3895,200
|
|
20230801,101600,222738905,3895,3890,3895,3890,2118
|
|
20230801,101500,214494295,3890,3890,3890,3890,10
|
|
20230801,101400,214455395,3895,3895,3895,3895,0
|
|
20230801,101300,214455395,3895,3895,3895,3895,0
|
|
20230801,101200,214455395,3895,3895,3895,3895,200
|
|
20230801,101100,213676395,3895,3895,3895,3895,0
|
|
20230801,101000,213676395,3895,3895,3895,3895,1529
|
|
20230801,100900,207720940,3895,3895,3895,3895,183
|
|
20230801,100800,207008155,3895,3895,3895,3895,770
|
|
20230801,100700,204009005,3895,3895,3895,3895,5
|
|
20230801,100600,203989530,3895,3895,3895,3895,394
|
|
20230801,100500,202454900,3895,3895,3895,3895,500
|
|
20230801,100400,200507400,3890,3890,3890,3890,0
|
|
20230801,100300,200507400,3890,3895,3895,3890,321
|
|
20230801,100200,199257605,3900,3900,3900,3900,0
|
|
20230801,100100,199257605,3900,3890,3900,3890,519
|
|
20230801,100000,197236405,3895,3900,3900,3895,208
|
|
20230801,095900,196426080,3895,3895,3895,3895,0
|
|
20230801,095800,196426080,3895,3895,3895,3895,711
|
|
20230801,095700,193656735,3895,3895,3895,3895,340
|
|
20230801,095600,192332435,3895,3895,3895,3895,100
|
|
20230801,095500,191942935,3900,3900,3900,3900,1
|
|
20230801,095400,191939035,3895,3895,3895,3895,1
|
|
20230801,095300,191935140,3900,3900,3900,3900,125
|
|
20230801,095200,191447640,3900,3900,3900,3900,0
|
|
20230801,095100,191447640,3900,3900,3900,3900,36
|
|
20230801,095000,191307240,3900,3900,3900,3900,25
|
|
20230801,094900,191209740,3895,3895,3895,3895,384
|
|
20230801,094800,189714060,3900,3900,3900,3900,0
|
|
20230801,094700,189714060,3900,3900,3900,3900,1
|
|
20230801,094600,189710160,3900,3900,3900,3900,613
|
|
20230801,094500,187319460,3900,3900,3900,3900,37
|
|
20230801,094400,187175160,3900,3900,3900,3900,399
|
|
20230801,094300,185619060,3900,3900,3900,3900,101
|
|
20230801,094200,185225160,3890,3885,3895,3880,10304
|
|
20230801,094100,145179610,3880,3880,3880,3880,3000
|
|
20230801,094000,133539610,3880,3880,3885,3880,1512
|
|
20230801,093900,127672795,3880,3880,3880,3880,500
|
|
20230801,093800,125732795,3885,3885,3885,3885,34
|
|
20230801,093700,125600705,3875,3880,3880,3875,808
|
|
20230801,093600,122467615,3880,3885,3885,3880,802
|
|
20230801,093500,119355845,3880,3880,3880,3880,505
|
|
20230801,093400,117396445,3880,3880,3880,3880,2
|
|
20230801,093300,117388685,3880,3880,3880,3880,1
|
|
20230801,093200,117384805,3880,3880,3880,3880,55
|
|
20230801,093100,117171405,3880,3885,3885,3880,709
|
|
20230801,093000,114420480,3885,3885,3885,3885,504
|
|
20230801,092900,112462440,3885,3885,3885,3885,20
|
|
20230801,092800,112384740,3890,3895,3895,3890,226
|
|
20230801,092700,111505350,3895,3890,3895,3890,762
|
|
20230801,092600,108541070,3895,3895,3895,3890,280
|
|
20230801,092500,107451615,3895,3895,3895,3890,296
|
|
20230801,092400,106298745,3895,3895,3895,3890,332
|
|
20230801,092300,105006365,3895,3900,3900,3895,40
|
|
20230801,092200,104850415,3900,3900,3900,3900,100
|
|
20230801,092100,104460415,3900,3900,3900,3900,0
|
|
20230801,092000,104460415,3900,3900,3900,3900,95
|
|
20230801,091900,104089915,3900,3905,3905,3900,370
|
|
20230801,091800,102646090,3910,3900,3910,3895,582
|
|
20230801,091700,100376735,3900,3900,3900,3900,9
|
|
20230801,091600,100341635,3905,3905,3905,3905,100
|
|
20230801,091500,99951135,3905,3905,3905,3905,526
|
|
20230801,091400,97897105,3900,3900,3900,3900,28
|
|
20230801,091300,97787905,3900,3895,3900,3895,4090
|
|
20230801,091200,81855355,3895,3900,3900,3895,20
|
|
20230801,091100,81777405,3900,3900,3905,3900,312
|
|
20230801,091000,80559355,3910,3910,3910,3910,73
|
|
20230801,090900,80273925,3900,3895,3900,3895,288
|
|
20230801,090800,79151175,3885,3885,3885,3885,4742
|
|
20230801,090700,60728505,3885,3885,3885,3885,2752
|
|
20230801,090600,50036985,3885,3885,3885,3885,1111
|
|
20230801,090500,45720750,3880,3885,3885,3880,2135
|
|
20230801,090400,37435840,3875,3875,3875,3875,3000
|
|
20230801,090300,25810840,3875,3880,3880,3875,4704
|
|
20230801,090200,7568195,3875,3880,3880,3875,621
|
|
20230801,090100,5160410,3895,3910,3910,3895,275
|
|
20230801,090000,4087260,3915,3915,3915,3915,954
|