650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,194700,706730015,5020,5020,5020,5020,2185
|
|
20230801,194600,706730015,5020,5020,5020,5020,0
|
|
20230801,194500,706730015,5020,5020,5020,5020,0
|
|
20230801,194400,706730015,5020,5020,5020,5020,0
|
|
20230801,194300,706730015,5020,5020,5020,5020,0
|
|
20230801,194200,706730015,5020,5020,5020,5020,0
|
|
20230801,194100,706730015,5020,5020,5020,5020,0
|
|
20230801,194000,706730015,5020,5020,5020,5020,0
|
|
20230801,193900,706730015,5020,5020,5020,5020,0
|
|
20230801,193800,706730015,5020,5020,5020,5020,0
|
|
20230801,193700,706730015,5020,5020,5020,5020,0
|
|
20230801,193600,706730015,5020,5020,5020,5020,0
|
|
20230801,193500,706730015,5020,5020,5020,5020,0
|
|
20230801,193400,706730015,5020,5020,5020,5020,0
|
|
20230801,193300,706730015,5020,5020,5020,5020,0
|
|
20230801,193200,706730015,5020,5020,5020,5020,0
|
|
20230801,193100,706730015,5020,5020,5020,5020,0
|
|
20230801,193000,706730015,5020,5020,5020,5020,0
|
|
20230801,192900,706730015,5020,5020,5020,5020,0
|
|
20230801,192800,706730015,5020,5020,5020,5020,0
|
|
20230801,192700,706730015,5020,5020,5020,5020,0
|
|
20230801,192600,706730015,5020,5020,5020,5020,0
|
|
20230801,192500,706730015,5020,5020,5020,5020,0
|
|
20230801,192400,706730015,5020,5020,5020,5020,0
|
|
20230801,192300,706730015,5020,5020,5020,5020,0
|
|
20230801,192200,706730015,5020,5020,5020,5020,0
|
|
20230801,192100,706730015,5020,5020,5020,5020,0
|
|
20230801,192000,706730015,5020,5020,5020,5020,0
|
|
20230801,191900,706730015,5020,5020,5020,5020,0
|
|
20230801,191800,706730015,5020,5020,5020,5020,0
|
|
20230801,191700,706730015,5020,5020,5020,5020,2185
|
|
20230801,191600,706730015,5020,5020,5020,5020,0
|
|
20230801,191500,706730015,5020,5020,5020,5020,0
|
|
20230801,191400,706730015,5020,5020,5020,5020,0
|
|
20230801,191300,706730015,5020,5020,5020,5020,0
|
|
20230801,191200,706730015,5020,5020,5020,5020,0
|
|
20230801,191100,706730015,5020,5020,5020,5020,0
|
|
20230801,191000,706730015,5020,5020,5020,5020,0
|
|
20230801,190900,706730015,5020,5020,5020,5020,0
|
|
20230801,190800,706730015,5020,5020,5020,5020,0
|
|
20230801,190700,706730015,5020,5020,5020,5020,0
|
|
20230801,190600,706730015,5020,5020,5020,5020,0
|
|
20230801,190500,706730015,5020,5020,5020,5020,0
|
|
20230801,190400,706730015,5020,5020,5020,5020,0
|
|
20230801,190300,706730015,5020,5020,5020,5020,0
|
|
20230801,190200,706730015,5020,5020,5020,5020,0
|
|
20230801,190100,706730015,5020,5020,5020,5020,0
|
|
20230801,190000,706730015,5020,5020,5020,5020,0
|
|
20230801,185900,706730015,5020,5020,5020,5020,0
|
|
20230801,185800,706730015,5020,5020,5020,5020,0
|
|
20230801,185700,706730015,5020,5020,5020,5020,0
|
|
20230801,185600,706730015,5020,5020,5020,5020,0
|
|
20230801,185500,706730015,5020,5020,5020,5020,0
|
|
20230801,185400,706730015,5020,5020,5020,5020,0
|
|
20230801,185300,706730015,5020,5020,5020,5020,0
|
|
20230801,185200,706730015,5020,5020,5020,5020,0
|
|
20230801,185100,706730015,5020,5020,5020,5020,0
|
|
20230801,185000,706730015,5020,5020,5020,5020,0
|
|
20230801,184900,706730015,5020,5020,5020,5020,0
|
|
20230801,184800,706730015,5020,5020,5020,5020,0
|
|
20230801,184700,706730015,5020,5020,5020,5020,2185
|
|
20230801,184600,706730015,5020,5020,5020,5020,0
|
|
20230801,184500,706730015,5020,5020,5020,5020,0
|
|
20230801,184400,706730015,5020,5020,5020,5020,0
|
|
20230801,184300,706730015,5020,5020,5020,5020,0
|
|
20230801,184200,706730015,5020,5020,5020,5020,0
|
|
20230801,184100,706730015,5020,5020,5020,5020,0
|
|
20230801,184000,706730015,5020,5020,5020,5020,0
|
|
20230801,183900,706730015,5020,5020,5020,5020,0
|
|
20230801,183800,706730015,5020,5020,5020,5020,0
|
|
20230801,183700,706730015,5020,5020,5020,5020,0
|
|
20230801,183600,706730015,5020,5020,5020,5020,0
|
|
20230801,183500,706730015,5020,5020,5020,5020,0
|
|
20230801,183400,706730015,5020,5020,5020,5020,0
|
|
20230801,183300,706730015,5020,5020,5020,5020,0
|
|
20230801,183200,706730015,5020,5020,5020,5020,0
|
|
20230801,183100,706730015,5020,5020,5020,5020,0
|
|
20230801,183000,706730015,5020,5020,5020,5020,0
|
|
20230801,182900,706730015,5020,5020,5020,5020,0
|
|
20230801,182800,706730015,5020,5020,5020,5020,0
|
|
20230801,182700,706730015,5020,5020,5020,5020,0
|
|
20230801,182600,706730015,5020,5020,5020,5020,0
|
|
20230801,182500,706730015,5020,5020,5020,5020,0
|
|
20230801,182400,706730015,5020,5020,5020,5020,0
|
|
20230801,182300,706730015,5020,5020,5020,5020,0
|
|
20230801,182200,706730015,5020,5020,5020,5020,0
|
|
20230801,182100,706730015,5020,5020,5020,5020,0
|
|
20230801,182000,706730015,5020,5020,5020,5020,0
|
|
20230801,181900,706730015,5020,5020,5020,5020,0
|
|
20230801,181800,706730015,5020,5020,5020,5020,0
|
|
20230801,181700,706730015,5020,5020,5020,5020,2185
|
|
20230801,181600,706730015,5020,5020,5020,5020,0
|
|
20230801,181500,706730015,5020,5020,5020,5020,0
|
|
20230801,181400,706730015,5020,5020,5020,5020,0
|
|
20230801,181300,706730015,5020,5020,5020,5020,0
|
|
20230801,181200,706730015,5020,5020,5020,5020,0
|
|
20230801,181100,706730015,5020,5020,5020,5020,0
|
|
20230801,181000,706730015,5020,5020,5020,5020,0
|
|
20230801,180900,706730015,5020,5020,5020,5020,0
|
|
20230801,180800,706730015,5020,5020,5020,5020,0
|
|
20230801,180700,706730015,5020,5020,5020,5020,0
|
|
20230801,180600,706730015,5020,5020,5020,5020,0
|
|
20230801,180500,706730015,5020,5020,5020,5020,0
|
|
20230801,180400,706730015,5020,5020,5020,5020,0
|
|
20230801,180300,706730015,5020,5020,5020,5020,0
|
|
20230801,180200,706730015,5020,5020,5020,5020,0
|
|
20230801,180100,706730015,5020,5020,5020,5020,0
|
|
20230801,180000,706730015,5020,5020,5020,5020,0
|
|
20230801,175900,706730015,5020,5020,5020,5020,0
|
|
20230801,175800,706730015,5020,5020,5020,5020,0
|
|
20230801,175700,706730015,5020,5020,5020,5020,0
|
|
20230801,175600,706730015,5020,5020,5020,5020,0
|
|
20230801,175500,706730015,5020,5020,5020,5020,0
|
|
20230801,175400,706730015,5020,5020,5020,5020,0
|
|
20230801,175300,706730015,5020,5020,5020,5020,0
|
|
20230801,175200,706730015,5020,5020,5020,5020,0
|
|
20230801,175100,706730015,5020,5020,5020,5020,0
|
|
20230801,175000,706730015,5020,5020,5020,5020,0
|
|
20230801,174900,706730015,5020,5020,5020,5020,0
|
|
20230801,174800,706730015,5020,5020,5020,5020,0
|
|
20230801,174700,706730015,5020,5020,5020,5020,2185
|
|
20230801,174600,706730015,5020,5020,5020,5020,0
|
|
20230801,174500,706730015,5020,5020,5020,5020,0
|
|
20230801,174400,706730015,5020,5020,5020,5020,0
|
|
20230801,174300,706730015,5020,5020,5020,5020,0
|
|
20230801,174200,706730015,5020,5020,5020,5020,0
|
|
20230801,174100,706730015,5020,5020,5020,5020,0
|
|
20230801,174000,706730015,5020,5020,5020,5020,0
|
|
20230801,173900,706730015,5020,5020,5020,5020,0
|
|
20230801,173800,706730015,5020,5020,5020,5020,0
|
|
20230801,173700,706730015,5020,5020,5020,5020,0
|
|
20230801,173600,706730015,5020,5020,5020,5020,0
|
|
20230801,173500,706730015,5020,5020,5020,5020,0
|
|
20230801,173400,706730015,5020,5020,5020,5020,0
|
|
20230801,173300,706730015,5020,5020,5020,5020,0
|
|
20230801,173200,706730015,5020,5020,5020,5020,0
|
|
20230801,173100,706730015,5020,5020,5020,5020,0
|
|
20230801,173000,706730015,5020,5020,5020,5020,0
|
|
20230801,172900,706730015,5020,5020,5020,5020,0
|
|
20230801,172800,706730015,5020,5020,5020,5020,0
|
|
20230801,172700,706730015,5020,5020,5020,5020,0
|
|
20230801,172600,706730015,5020,5020,5020,5020,0
|
|
20230801,172500,706730015,5020,5020,5020,5020,0
|
|
20230801,172400,706730015,5020,5020,5020,5020,0
|
|
20230801,172300,706730015,5020,5020,5020,5020,0
|
|
20230801,172200,706730015,5020,5020,5020,5020,0
|
|
20230801,172100,706730015,5020,5020,5020,5020,0
|
|
20230801,172000,706730015,5020,5020,5020,5020,0
|
|
20230801,171900,706730015,5020,5020,5020,5020,0
|
|
20230801,171800,706730015,5020,5020,5020,5020,0
|
|
20230801,171700,706730015,5020,5020,5020,5020,2185
|
|
20230801,171600,706730015,5020,5020,5020,5020,0
|
|
20230801,171500,706730015,5020,5020,5020,5020,0
|
|
20230801,171400,706730015,5020,5020,5020,5020,0
|
|
20230801,171300,706730015,5020,5020,5020,5020,0
|
|
20230801,171200,706730015,5020,5020,5020,5020,0
|
|
20230801,171100,706730015,5020,5020,5020,5020,0
|
|
20230801,171000,706730015,5020,5020,5020,5020,0
|
|
20230801,170900,706730015,5020,5020,5020,5020,0
|
|
20230801,170800,706730015,5020,5020,5020,5020,0
|
|
20230801,170700,706730015,5020,5020,5020,5020,0
|
|
20230801,170600,706730015,5020,5020,5020,5020,0
|
|
20230801,170500,706730015,5020,5020,5020,5020,0
|
|
20230801,170400,706730015,5020,5020,5020,5020,0
|
|
20230801,170300,706730015,5020,5020,5020,5020,0
|
|
20230801,170200,706730015,5020,5020,5020,5020,0
|
|
20230801,170100,706730015,5020,5020,5020,5020,0
|
|
20230801,170000,706730015,5020,5020,5020,5020,0
|
|
20230801,165900,706730015,5020,5020,5020,5020,0
|
|
20230801,165800,706730015,5020,5020,5020,5020,0
|
|
20230801,165700,706730015,5020,5020,5020,5020,0
|
|
20230801,165600,706730015,5020,5020,5020,5020,0
|
|
20230801,165500,706730015,5020,5020,5020,5020,0
|
|
20230801,165400,706730015,5020,5020,5020,5020,0
|
|
20230801,165300,706730015,5020,5020,5020,5020,0
|
|
20230801,165200,706730015,5020,5020,5020,5020,0
|
|
20230801,165100,706730015,5020,5020,5020,5020,0
|
|
20230801,165000,706730015,5020,5020,5020,5020,0
|
|
20230801,164900,706730015,5020,5020,5020,5020,0
|
|
20230801,164800,706730015,5020,5020,5020,5020,0
|
|
20230801,164700,706730015,5020,5020,5020,5020,2185
|
|
20230801,164600,706730015,5020,5020,5020,5020,0
|
|
20230801,164500,706730015,5020,5020,5020,5020,0
|
|
20230801,164400,706730015,5020,5020,5020,5020,0
|
|
20230801,164300,706730015,5020,5020,5020,5020,0
|
|
20230801,164200,706730015,5020,5020,5020,5020,0
|
|
20230801,164100,706730015,5020,5020,5020,5020,0
|
|
20230801,164000,706730015,5020,5020,5020,5020,0
|
|
20230801,163900,706730015,5020,5020,5020,5020,0
|
|
20230801,163800,706730015,5020,5020,5020,5020,0
|
|
20230801,163700,706730015,5020,5020,5020,5020,0
|
|
20230801,163600,706730015,5020,5020,5020,5020,0
|
|
20230801,163500,706730015,5020,5020,5020,5020,0
|
|
20230801,163400,706730015,5020,5020,5020,5020,0
|
|
20230801,163300,706730015,5020,5020,5020,5020,0
|
|
20230801,163200,706730015,5020,5020,5020,5020,0
|
|
20230801,163100,706730015,5020,5020,5020,5020,0
|
|
20230801,163000,706730015,5020,5020,5020,5020,0
|
|
20230801,162900,706730015,5020,5020,5020,5020,0
|
|
20230801,162800,706730015,5020,5020,5020,5020,0
|
|
20230801,162700,706730015,5020,5020,5020,5020,0
|
|
20230801,162600,706730015,5020,5020,5020,5020,0
|
|
20230801,162500,706730015,5020,5020,5020,5020,0
|
|
20230801,162400,706730015,5020,5020,5020,5020,0
|
|
20230801,162300,706730015,5020,5020,5020,5020,0
|
|
20230801,162200,706730015,5020,5020,5020,5020,0
|
|
20230801,162100,706730015,5020,5020,5020,5020,0
|
|
20230801,162000,706730015,5020,5020,5020,5020,0
|
|
20230801,161900,706730015,5020,5020,5020,5020,0
|
|
20230801,161800,706730015,5020,5020,5020,5020,0
|
|
20230801,161700,706730015,5020,5020,5020,5020,2185
|
|
20230801,161600,706730015,5020,5020,5020,5020,0
|
|
20230801,161500,706730015,5020,5020,5020,5020,0
|
|
20230801,161400,706730015,5020,5020,5020,5020,0
|
|
20230801,161300,706730015,5020,5020,5020,5020,0
|
|
20230801,161200,706730015,5020,5020,5020,5020,0
|
|
20230801,161100,706730015,5020,5020,5020,5020,0
|
|
20230801,161000,706730015,5020,5020,5020,5020,0
|
|
20230801,160900,706730015,5020,5020,5020,5020,0
|
|
20230801,160800,706730015,5020,5020,5020,5020,0
|
|
20230801,160700,706730015,5020,5020,5020,5020,0
|
|
20230801,160600,706730015,5020,5020,5020,5020,0
|
|
20230801,160500,706730015,5020,5020,5020,5020,0
|
|
20230801,160400,706730015,5020,5020,5020,5020,0
|
|
20230801,160300,706730015,5020,5020,5020,5020,0
|
|
20230801,160200,706730015,5020,5020,5020,5020,0
|
|
20230801,160100,706730015,5020,5020,5020,5020,0
|
|
20230801,160000,706730015,5020,5020,5020,5020,0
|
|
20230801,155900,706730015,5020,5020,5020,5020,0
|
|
20230801,155800,706730015,5020,5020,5020,5020,0
|
|
20230801,155700,706730015,5020,5020,5020,5020,0
|
|
20230801,155600,706730015,5020,5020,5020,5020,0
|
|
20230801,155500,706730015,5020,5020,5020,5020,0
|
|
20230801,155400,706730015,5020,5020,5020,5020,0
|
|
20230801,155300,706730015,5020,5020,5020,5020,0
|
|
20230801,155200,706730015,5020,5020,5020,5020,0
|
|
20230801,155100,706730015,5020,5020,5020,5020,0
|
|
20230801,155000,706730015,5020,5020,5020,5020,0
|
|
20230801,154900,706730015,5020,5020,5020,5020,0
|
|
20230801,154800,706730015,5020,5020,5020,5020,0
|
|
20230801,154700,706730015,5020,5020,5020,5020,2185
|
|
20230801,154600,706730015,5020,5020,5020,5020,0
|
|
20230801,154500,706730015,5020,5020,5020,5020,0
|
|
20230801,154400,706730015,5020,5020,5020,5020,0
|
|
20230801,154300,706730015,5020,5020,5020,5020,0
|
|
20230801,154200,706730015,5020,5020,5020,5020,0
|
|
20230801,154100,706730015,5020,5020,5020,5020,0
|
|
20230801,154000,706730015,5020,5020,5020,5020,0
|
|
20230801,153900,706730015,5020,5020,5020,5020,0
|
|
20230801,153800,706730015,5020,5020,5020,5020,0
|
|
20230801,153700,706730015,5020,5020,5020,5020,0
|
|
20230801,153600,706730015,5020,5020,5020,5020,0
|
|
20230801,153500,706730015,5020,5020,5020,5020,0
|
|
20230801,153400,706730015,5020,5020,5020,5020,0
|
|
20230801,153300,706730015,5020,5020,5020,5020,0
|
|
20230801,153200,706730015,5020,5020,5020,5020,0
|
|
20230801,153100,706730015,5020,5020,5020,5020,0
|
|
20230801,153000,706730015,5020,5020,5020,5020,2185
|
|
20230801,152900,695761315,5030,5030,5030,5030,0
|
|
20230801,152800,695761315,5030,5030,5030,5030,0
|
|
20230801,152700,695761315,5030,5030,5030,5030,0
|
|
20230801,152600,695761315,5030,5030,5030,5030,0
|
|
20230801,152500,695761315,5030,5030,5030,5030,0
|
|
20230801,152400,695761315,5030,5030,5030,5030,0
|
|
20230801,152300,695761315,5030,5030,5030,5030,0
|
|
20230801,152200,695761315,5030,5030,5030,5030,0
|
|
20230801,152100,695761315,5030,5030,5030,5030,0
|
|
20230801,152000,695761315,5030,5030,5030,5030,0
|
|
20230801,151900,695761315,5030,5010,5030,5010,624
|
|
20230801,151800,692634825,5010,5020,5020,5010,1997
|
|
20230801,151700,682611085,5020,5010,5020,5010,397
|
|
20230801,151600,680622085,5010,4995,5010,4995,69
|
|
20230801,151500,680276500,5010,5000,5010,5000,250
|
|
20230801,151400,679024500,4990,4990,4990,4990,68
|
|
20230801,151300,678685180,5000,5010,5010,5000,1432
|
|
20230801,151200,671524680,5020,5020,5020,5020,0
|
|
20230801,151100,671524680,5020,5020,5020,5020,3
|
|
20230801,151000,671509620,5020,5010,5020,5010,1854
|
|
20230801,150900,662221070,5010,5010,5010,5010,0
|
|
20230801,150800,662221070,5010,5000,5010,5000,671
|
|
20230801,150700,658866050,5000,5000,5000,4995,3
|
|
20230801,150600,658851055,5000,4995,5000,4995,3
|
|
20230801,150500,658836065,4990,4995,4995,4990,591
|
|
20230801,150400,655884975,4995,4990,4995,4990,202
|
|
20230801,150300,654875995,5000,4985,5000,4985,503
|
|
20230801,150200,652367515,4980,4980,4980,4980,730
|
|
20230801,150100,648732115,4980,4975,4980,4975,655
|
|
20230801,150000,645471160,4975,4975,4975,4965,529
|
|
20230801,145900,642844470,4975,4975,4975,4975,1
|
|
20230801,145800,642839495,4975,4980,4980,4975,16
|
|
20230801,145700,642759880,4980,4970,4980,4955,3001
|
|
20230801,145600,627871425,4975,4975,4975,4975,350
|
|
20230801,145500,626130175,4980,4980,4980,4980,48
|
|
20230801,145400,625891135,4980,4980,4980,4980,0
|
|
20230801,145300,625891135,4980,4985,4990,4980,930
|
|
20230801,145200,621258555,4990,4990,4990,4990,100
|
|
20230801,145100,620759555,4990,4990,4990,4990,7
|
|
20230801,145000,620724625,4990,4990,4990,4990,6
|
|
20230801,144900,620694685,4985,4985,4985,4985,1
|
|
20230801,144800,620689700,4990,5000,5000,4990,44
|
|
20230801,144700,620469730,5000,5000,5000,5000,0
|
|
20230801,144600,620469730,5000,4990,5000,4990,28
|
|
20230801,144500,620330000,4990,4990,4990,4990,40
|
|
20230801,144400,620130400,4990,4990,4990,4990,21
|
|
20230801,144300,620025610,4985,4985,4985,4985,3
|
|
20230801,144200,620010655,5000,5000,5000,5000,0
|
|
20230801,144100,620010655,5000,5000,5000,5000,0
|
|
20230801,144000,620010655,5000,5000,5000,5000,0
|
|
20230801,143900,620010655,5000,5000,5000,5000,10
|
|
20230801,143800,619960655,5000,5000,5000,5000,5
|
|
20230801,143700,619935655,4980,4995,4995,4980,150
|
|
20230801,143600,619187550,4995,4995,4995,4995,267
|
|
20230801,143500,617853885,4995,4995,4995,4995,0
|
|
20230801,143400,617853885,4995,4995,4995,4995,10
|
|
20230801,143300,617803935,4980,4980,4980,4980,0
|
|
20230801,143200,617803935,4980,4990,4990,4980,1200
|
|
20230801,143100,611824485,4995,4995,4995,4995,512
|
|
20230801,143000,609267045,4985,4985,4985,4985,0
|
|
20230801,142900,609267045,4985,4995,4995,4985,810
|
|
20230801,142800,605228530,4990,4990,4990,4990,0
|
|
20230801,142700,605228530,4990,4990,4990,4990,0
|
|
20230801,142600,605228530,4990,4990,4990,4990,0
|
|
20230801,142500,605228530,4990,4990,4990,4990,0
|
|
20230801,142400,605228530,4990,4990,4990,4990,0
|
|
20230801,142300,605228530,4990,4995,4995,4990,818
|
|
20230801,142200,601146705,4995,4995,4995,4995,3
|
|
20230801,142100,601131720,4990,4990,4990,4990,697
|
|
20230801,142000,597653690,4990,4990,4990,4990,118
|
|
20230801,141900,597064870,4990,4990,4990,4990,10
|
|
20230801,141800,597014970,4995,4980,4995,4980,11
|
|
20230801,141700,596960150,4995,4995,4995,4995,287
|
|
20230801,141600,595526585,4995,4995,4995,4995,1
|
|
20230801,141500,595521590,4980,4985,4985,4980,50
|
|
20230801,141400,595272430,4980,4980,4980,4980,0
|
|
20230801,141300,595272430,4980,4985,4985,4980,682
|
|
20230801,141200,591875410,4985,4985,4985,4985,8
|
|
20230801,141100,591835530,4990,4990,4990,4990,750
|
|
20230801,141000,588093030,4995,4975,4995,4975,1200
|
|
20230801,140900,582110060,4965,4965,4965,4965,0
|
|
20230801,140800,582110060,4965,4965,4965,4965,300
|
|
20230801,140700,580620560,4965,4970,4970,4965,270
|
|
20230801,140600,579278935,4970,4975,4975,4970,130
|
|
20230801,140500,578632335,4975,4975,4975,4975,0
|
|
20230801,140400,578632335,4975,4965,4975,4965,31
|
|
20230801,140300,578478410,4965,4970,4970,4965,48
|
|
20230801,140200,578239910,4975,4975,4975,4975,0
|
|
20230801,140100,578239910,4975,4975,4975,4975,1
|
|
20230801,140000,578234935,4975,4975,4975,4975,0
|
|
20230801,135900,578234935,4975,4975,4975,4975,12
|
|
20230801,135800,578175235,4975,4975,4975,4975,103
|
|
20230801,135700,577662810,4960,4960,4960,4960,346
|
|
20230801,135600,575946650,4960,4960,4960,4960,191
|
|
20230801,135500,574999290,4955,4955,4955,4955,9
|
|
20230801,135400,574954695,4955,4955,4955,4955,1
|
|
20230801,135300,574949740,4955,4955,4955,4955,1280
|
|
20230801,135200,568607340,4955,4975,4975,4955,420
|
|
20230801,135100,566525240,4960,4960,4960,4960,14
|
|
20230801,135000,566455800,4950,4960,4960,4950,491
|
|
20230801,134900,564024525,4950,4975,4975,4950,569
|
|
20230801,134800,561205785,4960,4970,4970,4960,110
|
|
20230801,134700,560660085,4975,4975,4975,4975,1
|
|
20230801,134600,560655110,4955,4950,4955,4950,194
|
|
20230801,134500,559694720,4955,4960,4960,4955,241
|
|
20230801,134400,558500310,4960,4975,4975,4960,12
|
|
20230801,134300,558440775,4955,4960,4960,4950,1626
|
|
20230801,134200,550386650,4960,4970,4970,4960,727
|
|
20230801,134100,546774560,4960,4970,4970,4960,3385
|
|
20230801,134000,529963670,4975,4985,4985,4975,5274
|
|
20230801,133900,503705635,4990,4990,4990,4990,705
|
|
20230801,133800,500187685,4985,4985,4985,4985,0
|
|
20230801,133700,500187685,4985,4990,4990,4985,1489
|
|
20230801,133600,492764920,4985,4990,4990,4985,1849
|
|
20230801,133500,483541215,4995,4995,4995,4995,1309
|
|
20230801,133400,477002760,4995,4990,5000,4990,275
|
|
20230801,133300,475629910,5000,5000,5000,5000,2
|
|
20230801,133200,475619910,5000,4990,5000,4990,474
|
|
20230801,133100,473251890,5000,4995,5000,4995,351
|
|
20230801,133000,471498640,4990,5010,5010,4990,502
|
|
20230801,132900,468989835,4995,4995,4995,4995,475
|
|
20230801,132800,466617210,5010,5010,5010,5010,0
|
|
20230801,132700,466617210,5010,5010,5010,4995,854
|
|
20230801,132600,462350370,5000,5000,5000,5000,5
|
|
20230801,132500,462325370,5010,5000,5010,4995,1788
|
|
20230801,132400,453385380,5010,5010,5010,5010,220
|
|
20230801,132300,452283180,5010,5010,5010,5010,970
|
|
20230801,132200,447423480,5010,5010,5010,5010,0
|
|
20230801,132100,447423480,5010,5010,5010,5010,133
|
|
20230801,132000,446757150,5010,5010,5010,5010,93
|
|
20230801,131900,446291220,5000,5000,5000,5000,0
|
|
20230801,131800,446291220,5000,5010,5010,5000,934
|
|
20230801,131700,441617510,5020,5020,5020,5020,1
|
|
20230801,131600,441612490,5020,5020,5020,5020,12
|
|
20230801,131500,441552250,5020,5020,5020,5020,0
|
|
20230801,131400,441552250,5020,5020,5020,5020,135
|
|
20230801,131300,440874550,5020,5020,5020,5020,1155
|
|
20230801,131200,435076450,5020,5020,5020,5020,93
|
|
20230801,131100,434609590,5020,5020,5020,5020,99
|
|
20230801,131000,434112610,5020,5020,5020,5020,154
|
|
20230801,130900,433339530,5020,5020,5020,5020,16
|
|
20230801,130800,433259210,4995,5020,5020,4995,7087
|
|
20230801,130700,397775025,5030,5030,5030,5030,199
|
|
20230801,130600,396774055,5020,5030,5030,5020,1370
|
|
20230801,130500,389884525,5040,5040,5040,5040,2
|
|
20230801,130400,389874445,5040,5040,5040,5040,101
|
|
20230801,130300,389365405,5040,5040,5040,5040,443
|
|
20230801,130200,387132685,5040,5040,5040,5040,0
|
|
20230801,130100,387132685,5040,5050,5050,5040,65
|
|
20230801,130000,386804815,5050,5050,5050,5050,21
|
|
20230801,125900,386698765,5050,5050,5050,5050,0
|
|
20230801,125800,386698765,5050,5050,5050,5050,0
|
|
20230801,125700,386698765,5050,5040,5050,5040,299
|
|
20230801,125600,385190815,5040,5040,5040,5040,751
|
|
20230801,125500,381405775,5030,5040,5040,5030,406
|
|
20230801,125400,379361595,5040,5040,5040,5040,228
|
|
20230801,125300,378212475,5050,5050,5050,5050,12
|
|
20230801,125200,378151875,5040,5040,5040,5040,5
|
|
20230801,125100,378126675,5040,5040,5040,5040,0
|
|
20230801,125000,378126675,5040,5040,5040,5040,14
|
|
20230801,124900,378056115,5050,5050,5050,5050,1
|
|
20230801,124800,378051065,5060,5060,5060,5060,0
|
|
20230801,124700,378051065,5060,5050,5060,5050,18
|
|
20230801,124600,377960155,5050,5040,5050,5040,475
|
|
20230801,124500,375566145,5040,5040,5040,5040,2
|
|
20230801,124400,375556065,5050,5060,5060,5040,237
|
|
20230801,124300,374361075,5060,5060,5060,5060,0
|
|
20230801,124200,374361075,5060,5060,5060,5060,0
|
|
20230801,124100,374361075,5060,5060,5060,5060,0
|
|
20230801,124000,374361075,5060,5060,5060,5060,0
|
|
20230801,123900,374361075,5060,5060,5060,5060,0
|
|
20230801,123800,374361075,5060,5060,5060,5060,0
|
|
20230801,123700,374361075,5060,5060,5060,5060,0
|
|
20230801,123600,374361075,5060,5050,5060,5050,1253
|
|
20230801,123500,368022405,5040,5040,5040,5040,0
|
|
20230801,123400,368022405,5040,5040,5040,5040,0
|
|
20230801,123300,368022405,5040,5050,5050,5040,34
|
|
20230801,123200,367850795,5050,5050,5050,5050,13
|
|
20230801,123100,367785145,5050,5050,5050,5050,2400
|
|
20230801,123000,355665145,5050,5050,5050,5050,80
|
|
20230801,122900,355261145,5050,5050,5050,5050,0
|
|
20230801,122800,355261145,5050,5050,5050,5050,0
|
|
20230801,122700,355261145,5050,5050,5050,5050,200
|
|
20230801,122600,354251145,5050,5050,5050,5050,0
|
|
20230801,122500,354251145,5050,5050,5050,5050,0
|
|
20230801,122400,354251145,5050,5050,5050,5050,0
|
|
20230801,122300,354251145,5050,5050,5050,5050,50
|
|
20230801,122200,353998645,5050,5050,5050,5050,2
|
|
20230801,122100,353988545,5050,5050,5050,5050,0
|
|
20230801,122000,353988545,5050,5050,5050,5050,50
|
|
20230801,121900,353736045,5050,5050,5050,5050,0
|
|
20230801,121800,353736045,5050,5050,5050,5050,1
|
|
20230801,121700,353730995,5050,5050,5050,5050,0
|
|
20230801,121600,353730995,5050,5050,5050,5050,0
|
|
20230801,121500,353730995,5050,5050,5050,5050,3
|
|
20230801,121400,353715845,5030,5030,5030,5030,550
|
|
20230801,121300,350949345,5030,5030,5030,5030,0
|
|
20230801,121200,350949345,5030,5030,5030,5030,0
|
|
20230801,121100,350949345,5030,5030,5030,5030,0
|
|
20230801,121000,350949345,5030,5030,5030,5030,0
|
|
20230801,120900,350949345,5030,5040,5040,5030,40
|
|
20230801,120800,350747945,5050,5050,5050,5050,0
|
|
20230801,120700,350747945,5050,5050,5050,5050,103
|
|
20230801,120600,350227795,5050,5030,5050,5030,403
|
|
20230801,120500,348196685,5040,5040,5040,5040,1360
|
|
20230801,120400,341342285,5040,5040,5040,5040,20
|
|
20230801,120300,341241485,5030,5040,5040,5030,155
|
|
20230801,120200,340460295,5030,5030,5030,5030,0
|
|
20230801,120100,340460295,5030,5030,5030,5030,0
|
|
20230801,120000,340460295,5030,5030,5030,5030,299
|
|
20230801,115900,338956325,5030,5030,5030,5030,8
|
|
20230801,115800,338916085,5030,5030,5030,5030,0
|
|
20230801,115700,338916085,5030,5030,5030,5030,0
|
|
20230801,115600,338916085,5030,5030,5030,5030,0
|
|
20230801,115500,338916085,5030,5030,5030,5030,0
|
|
20230801,115400,338916085,5030,5030,5030,5030,0
|
|
20230801,115300,338916085,5030,5040,5040,5030,110
|
|
20230801,115200,338362485,5040,5040,5040,5040,100
|
|
20230801,115100,337858485,5030,5030,5030,5030,0
|
|
20230801,115000,337858485,5030,5030,5030,5030,0
|
|
20230801,114900,337858485,5030,5030,5030,5030,30
|
|
20230801,114800,337707585,5030,5040,5040,5030,2
|
|
20230801,114700,337697515,5030,5030,5030,5030,89
|
|
20230801,114600,337249845,5030,5030,5030,5030,1
|
|
20230801,114500,337244815,5030,5030,5030,5030,1
|
|
20230801,114400,337239785,5030,5030,5030,5030,0
|
|
20230801,114300,337239785,5030,5030,5030,5030,2
|
|
20230801,114200,337229725,5030,5030,5030,5020,506
|
|
20230801,114100,334684585,5030,5030,5030,5030,1
|
|
20230801,114000,334679555,5020,5020,5020,5020,0
|
|
20230801,113900,334679555,5020,5020,5020,5020,1
|
|
20230801,113800,334674535,5020,5020,5020,5020,0
|
|
20230801,113700,334674535,5020,5030,5030,5020,664
|
|
20230801,113600,331335455,5020,5020,5020,5020,0
|
|
20230801,113500,331335455,5020,5020,5020,5020,0
|
|
20230801,113400,331335455,5020,5020,5020,5020,0
|
|
20230801,113300,331335455,5020,5030,5030,5020,57
|
|
20230801,113200,331049305,5030,5030,5030,5030,3
|
|
20230801,113100,331034215,5030,5030,5030,5030,0
|
|
20230801,113000,331034215,5030,5030,5030,5030,100
|
|
20230801,112900,330531215,5030,5030,5030,5030,50
|
|
20230801,112800,330279715,5020,5020,5020,5020,0
|
|
20230801,112700,330279715,5020,5020,5020,5020,260
|
|
20230801,112600,328974515,5020,5020,5020,5020,0
|
|
20230801,112500,328974515,5020,5020,5020,5020,0
|
|
20230801,112400,328974515,5020,5020,5020,5020,0
|
|
20230801,112300,328974515,5020,5020,5020,5020,0
|
|
20230801,112200,328974515,5020,5020,5020,5020,0
|
|
20230801,112100,328974515,5020,5020,5020,5020,0
|
|
20230801,112000,328974515,5020,5020,5020,5020,0
|
|
20230801,111900,328974515,5020,5020,5020,5020,0
|
|
20230801,111800,328974515,5020,5020,5020,5020,140
|
|
20230801,111700,328271715,5020,5030,5030,5020,490
|
|
20230801,111600,325808115,5040,5040,5040,5040,54
|
|
20230801,111500,325535955,5040,5030,5040,5030,71
|
|
20230801,111400,325178615,5030,5030,5030,5030,19
|
|
20230801,111300,325083045,5040,5040,5040,5040,0
|
|
20230801,111200,325083045,5040,5040,5040,5040,1
|
|
20230801,111100,325078005,5020,5020,5020,5020,0
|
|
20230801,111000,325078005,5020,5020,5020,5020,0
|
|
20230801,110900,325078005,5020,5020,5020,5020,0
|
|
20230801,110800,325078005,5020,5020,5020,5020,9
|
|
20230801,110700,325032825,5020,5020,5020,5020,0
|
|
20230801,110600,325032825,5020,5020,5020,5020,500
|
|
20230801,110500,322522825,5020,5040,5040,5020,1213
|
|
20230801,110400,316431865,5060,5060,5060,5060,0
|
|
20230801,110300,316431865,5060,5060,5060,5060,0
|
|
20230801,110200,316431865,5060,5060,5060,5060,0
|
|
20230801,110100,316431865,5060,5050,5060,5050,3
|
|
20230801,110000,316416705,5030,5030,5030,5030,764
|
|
20230801,105900,312573785,5030,5030,5030,5030,0
|
|
20230801,105800,312573785,5030,5030,5030,5030,421
|
|
20230801,105700,310456155,5050,5050,5050,5050,0
|
|
20230801,105600,310456155,5050,5050,5050,5050,0
|
|
20230801,105500,310456155,5050,5050,5050,5050,1
|
|
20230801,105400,310451105,5040,5040,5040,5040,500
|
|
20230801,105300,307931105,5060,5060,5060,5060,0
|
|
20230801,105200,307931105,5060,5050,5060,5050,769
|
|
20230801,105100,304046405,5060,5060,5060,5060,300
|
|
20230801,105000,302528405,5060,5060,5060,5060,0
|
|
20230801,104900,302528405,5060,5060,5060,5060,0
|
|
20230801,104800,302528405,5060,5060,5060,5060,10
|
|
20230801,104700,302477805,5050,5050,5050,5050,312
|
|
20230801,104600,300902205,5050,5050,5050,5050,0
|
|
20230801,104500,300902205,5050,5050,5050,5050,1
|
|
20230801,104400,300897155,5040,5040,5040,5040,0
|
|
20230801,104300,300897155,5040,5040,5040,5040,0
|
|
20230801,104200,300897155,5040,5040,5040,5040,4
|
|
20230801,104100,300876995,5050,5050,5050,5050,0
|
|
20230801,104000,300876995,5050,5050,5050,5050,450
|
|
20230801,103900,298604495,5050,5050,5050,5050,200
|
|
20230801,103800,297594495,5050,5050,5050,5050,200
|
|
20230801,103700,296584495,5050,5040,5050,5040,1876
|
|
20230801,103600,287129405,5050,5050,5050,5050,162
|
|
20230801,103500,286311305,5040,5050,5050,5040,522
|
|
20230801,103400,283680205,5050,5040,5050,5040,201
|
|
20230801,103300,282667145,5050,5050,5050,5050,500
|
|
20230801,103200,280142145,5050,5050,5050,5040,298
|
|
20230801,103100,278639385,5050,5050,5050,5050,0
|
|
20230801,103000,278639385,5050,5040,5050,5040,3300
|
|
20230801,102900,261986325,5040,5040,5040,5040,0
|
|
20230801,102800,261986325,5040,5040,5040,5040,0
|
|
20230801,102700,261986325,5040,5040,5040,5040,1
|
|
20230801,102600,261981285,5020,5030,5030,5020,1451
|
|
20230801,102500,254682895,5030,5030,5030,5030,300
|
|
20230801,102400,253173895,5030,5030,5030,5030,0
|
|
20230801,102300,253173895,5030,5030,5030,5020,73
|
|
20230801,102200,252807325,5030,5030,5030,5030,526
|
|
20230801,102100,250161545,5040,5040,5040,5040,0
|
|
20230801,102000,250161545,5040,5040,5040,5040,0
|
|
20230801,101900,250161545,5040,5040,5040,5040,0
|
|
20230801,101800,250161545,5040,5030,5040,5020,2577
|
|
20230801,101700,237201705,5030,5030,5030,5030,255
|
|
20230801,101600,235919055,5040,5040,5040,5040,0
|
|
20230801,101500,235919055,5040,5040,5040,5040,151
|
|
20230801,101400,235158015,5040,5040,5040,5040,3
|
|
20230801,101300,235142895,5030,5030,5030,5030,275
|
|
20230801,101200,233759645,5030,5030,5030,5030,0
|
|
20230801,101100,233759645,5030,5020,5030,5010,1371
|
|
20230801,101000,226866865,5020,5020,5020,5020,351
|
|
20230801,100900,225104845,5020,5020,5020,5020,20
|
|
20230801,100800,225004445,5020,5010,5020,5010,501
|
|
20230801,100700,222494425,5010,5010,5010,5010,0
|
|
20230801,100600,222494425,5010,5010,5010,5010,50
|
|
20230801,100500,222243925,5020,5010,5020,5010,17
|
|
20230801,100400,222158685,4995,4995,4995,4995,500
|
|
20230801,100300,219661185,4995,5020,5020,4995,431
|
|
20230801,100200,217507815,4995,5000,5000,4995,941
|
|
20230801,100100,212806380,5000,5000,5000,5000,778
|
|
20230801,100000,208916380,5000,5020,5020,5000,6344
|
|
20230801,095900,177147200,5020,5020,5020,5020,15
|
|
20230801,095800,177071900,5020,5020,5020,5020,0
|
|
20230801,095700,177071900,5020,5020,5020,5020,0
|
|
20230801,095600,177071900,5020,5020,5030,5020,552
|
|
20230801,095500,174300350,5030,5030,5030,5030,0
|
|
20230801,095400,174300350,5030,5020,5030,5020,157
|
|
20230801,095300,173512110,5030,5030,5030,5030,0
|
|
20230801,095200,173512110,5030,5040,5040,5030,126
|
|
20230801,095100,172877330,5040,5040,5040,5040,2
|
|
20230801,095000,172867250,5020,5020,5020,5020,0
|
|
20230801,094900,172867250,5020,5020,5020,5020,1500
|
|
20230801,094800,165337250,5020,5020,5020,5020,503
|
|
20230801,094700,162812190,5020,5030,5030,5020,1559
|
|
20230801,094600,154977740,5020,5020,5020,5020,0
|
|
20230801,094500,154977740,5020,5020,5020,5020,153
|
|
20230801,094400,154209680,5040,5040,5040,5040,0
|
|
20230801,094300,154209680,5040,5040,5040,5040,0
|
|
20230801,094200,154209680,5040,5040,5040,5040,1
|
|
20230801,094100,154204640,5010,5030,5040,5010,669
|
|
20230801,094000,150850450,5040,5020,5040,5020,2289
|
|
20230801,093900,139359630,5040,5040,5040,5040,0
|
|
20230801,093800,139359630,5040,5050,5050,5020,654
|
|
20230801,093700,136076500,5050,5020,5050,5020,291
|
|
20230801,093600,134613250,5050,5050,5050,5050,4
|
|
20230801,093500,134593050,5020,5040,5040,5020,8654
|
|
20230801,093400,90995570,5040,5040,5040,5040,335
|
|
20230801,093300,89307170,5040,5040,5040,5040,23
|
|
20230801,093200,89191250,5050,5050,5050,5040,834
|
|
20230801,093100,84986350,5040,5040,5040,5040,1450
|
|
20230801,093000,77678350,5020,5020,5020,5020,285
|
|
20230801,092900,76247650,5020,5020,5020,5020,500
|
|
20230801,092800,73737650,5020,5020,5020,5020,1111
|
|
20230801,092700,68160430,5020,5020,5020,5020,119
|
|
20230801,092600,67563050,5020,5030,5030,5020,57
|
|
20230801,092500,67276350,5030,5040,5040,5030,204
|
|
20230801,092400,66250190,5040,5040,5040,5040,677
|
|
20230801,092300,62838110,5040,5030,5040,5020,1311
|
|
20230801,092200,56254550,5030,5050,5050,5030,1000
|
|
20230801,092100,51212520,5050,5060,5060,5050,510
|
|
20230801,092000,48632960,5070,5070,5070,5070,53
|
|
20230801,091900,48364250,5070,5070,5070,5070,1
|
|
20230801,091800,48359180,5060,5060,5060,5060,213
|
|
20230801,091700,47281400,5060,5060,5060,5060,2
|
|
20230801,091600,47271280,5060,5060,5060,5050,599
|
|
20230801,091500,44240350,5060,5070,5070,5060,94
|
|
20230801,091400,43764240,5070,5060,5070,5060,617
|
|
20230801,091300,40641210,5060,5050,5060,5050,890
|
|
20230801,091200,36137880,5050,5050,5050,5050,189
|
|
20230801,091100,35183430,5040,5060,5060,5040,857
|
|
20230801,091000,30862670,5060,5040,5060,5040,13
|
|
20230801,090900,30797090,5040,5040,5040,5040,100
|
|
20230801,090800,30293090,5040,5040,5040,5040,339
|
|
20230801,090700,28584530,5040,5040,5040,5040,1
|
|
20230801,090600,28579490,5070,5070,5070,5070,6
|
|
20230801,090500,28549070,5020,5060,5060,5020,420
|
|
20230801,090400,26424670,5060,5060,5060,5060,3
|
|
20230801,090300,26409490,5060,5010,5060,5000,4250
|
|
20230801,090200,5120250,5010,5010,5010,5010,325
|
|
20230801,090100,3492000,5010,5010,5010,5010,264
|
|
20230801,090000,2169360,5040,5010,5040,5010,333
|