654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,195100,139742585,4595,4595,4595,4595,329
|
|
20230801,195000,139742585,4595,4595,4595,4595,0
|
|
20230801,194900,139742585,4595,4595,4595,4595,0
|
|
20230801,194800,139742585,4595,4595,4595,4595,0
|
|
20230801,194700,139742585,4595,4595,4595,4595,0
|
|
20230801,194600,139742585,4595,4595,4595,4595,0
|
|
20230801,194500,139742585,4595,4595,4595,4595,0
|
|
20230801,194400,139742585,4595,4595,4595,4595,0
|
|
20230801,194300,139742585,4595,4595,4595,4595,0
|
|
20230801,194200,139742585,4595,4595,4595,4595,0
|
|
20230801,194100,139742585,4595,4595,4595,4595,0
|
|
20230801,194000,139742585,4595,4595,4595,4595,0
|
|
20230801,193900,139742585,4595,4595,4595,4595,0
|
|
20230801,193800,139742585,4595,4595,4595,4595,0
|
|
20230801,193700,139742585,4595,4595,4595,4595,0
|
|
20230801,193600,139742585,4595,4595,4595,4595,0
|
|
20230801,193500,139742585,4595,4595,4595,4595,0
|
|
20230801,193400,139742585,4595,4595,4595,4595,0
|
|
20230801,193300,139742585,4595,4595,4595,4595,0
|
|
20230801,193200,139742585,4595,4595,4595,4595,0
|
|
20230801,193100,139742585,4595,4595,4595,4595,0
|
|
20230801,193000,139742585,4595,4595,4595,4595,0
|
|
20230801,192900,139742585,4595,4595,4595,4595,0
|
|
20230801,192800,139742585,4595,4595,4595,4595,0
|
|
20230801,192700,139742585,4595,4595,4595,4595,0
|
|
20230801,192600,139742585,4595,4595,4595,4595,0
|
|
20230801,192500,139742585,4595,4595,4595,4595,0
|
|
20230801,192400,139742585,4595,4595,4595,4595,0
|
|
20230801,192300,139742585,4595,4595,4595,4595,0
|
|
20230801,192200,139742585,4595,4595,4595,4595,0
|
|
20230801,192100,139742585,4595,4595,4595,4595,329
|
|
20230801,192000,139742585,4595,4595,4595,4595,0
|
|
20230801,191900,139742585,4595,4595,4595,4595,0
|
|
20230801,191800,139742585,4595,4595,4595,4595,0
|
|
20230801,191700,139742585,4595,4595,4595,4595,0
|
|
20230801,191600,139742585,4595,4595,4595,4595,0
|
|
20230801,191500,139742585,4595,4595,4595,4595,0
|
|
20230801,191400,139742585,4595,4595,4595,4595,0
|
|
20230801,191300,139742585,4595,4595,4595,4595,0
|
|
20230801,191200,139742585,4595,4595,4595,4595,0
|
|
20230801,191100,139742585,4595,4595,4595,4595,0
|
|
20230801,191000,139742585,4595,4595,4595,4595,0
|
|
20230801,190900,139742585,4595,4595,4595,4595,0
|
|
20230801,190800,139742585,4595,4595,4595,4595,0
|
|
20230801,190700,139742585,4595,4595,4595,4595,0
|
|
20230801,190600,139742585,4595,4595,4595,4595,0
|
|
20230801,190500,139742585,4595,4595,4595,4595,0
|
|
20230801,190400,139742585,4595,4595,4595,4595,0
|
|
20230801,190300,139742585,4595,4595,4595,4595,0
|
|
20230801,190200,139742585,4595,4595,4595,4595,0
|
|
20230801,190100,139742585,4595,4595,4595,4595,0
|
|
20230801,190000,139742585,4595,4595,4595,4595,0
|
|
20230801,185900,139742585,4595,4595,4595,4595,0
|
|
20230801,185800,139742585,4595,4595,4595,4595,0
|
|
20230801,185700,139742585,4595,4595,4595,4595,0
|
|
20230801,185600,139742585,4595,4595,4595,4595,0
|
|
20230801,185500,139742585,4595,4595,4595,4595,0
|
|
20230801,185400,139742585,4595,4595,4595,4595,0
|
|
20230801,185300,139742585,4595,4595,4595,4595,0
|
|
20230801,185200,139742585,4595,4595,4595,4595,0
|
|
20230801,185100,139742585,4595,4595,4595,4595,329
|
|
20230801,185000,139742585,4595,4595,4595,4595,0
|
|
20230801,184900,139742585,4595,4595,4595,4595,0
|
|
20230801,184800,139742585,4595,4595,4595,4595,0
|
|
20230801,184700,139742585,4595,4595,4595,4595,0
|
|
20230801,184600,139742585,4595,4595,4595,4595,0
|
|
20230801,184500,139742585,4595,4595,4595,4595,0
|
|
20230801,184400,139742585,4595,4595,4595,4595,0
|
|
20230801,184300,139742585,4595,4595,4595,4595,0
|
|
20230801,184200,139742585,4595,4595,4595,4595,0
|
|
20230801,184100,139742585,4595,4595,4595,4595,0
|
|
20230801,184000,139742585,4595,4595,4595,4595,0
|
|
20230801,183900,139742585,4595,4595,4595,4595,0
|
|
20230801,183800,139742585,4595,4595,4595,4595,0
|
|
20230801,183700,139742585,4595,4595,4595,4595,0
|
|
20230801,183600,139742585,4595,4595,4595,4595,0
|
|
20230801,183500,139742585,4595,4595,4595,4595,0
|
|
20230801,183400,139742585,4595,4595,4595,4595,0
|
|
20230801,183300,139742585,4595,4595,4595,4595,0
|
|
20230801,183200,139742585,4595,4595,4595,4595,0
|
|
20230801,183100,139742585,4595,4595,4595,4595,0
|
|
20230801,183000,139742585,4595,4595,4595,4595,0
|
|
20230801,182900,139742585,4595,4595,4595,4595,0
|
|
20230801,182800,139742585,4595,4595,4595,4595,0
|
|
20230801,182700,139742585,4595,4595,4595,4595,0
|
|
20230801,182600,139742585,4595,4595,4595,4595,0
|
|
20230801,182500,139742585,4595,4595,4595,4595,0
|
|
20230801,182400,139742585,4595,4595,4595,4595,0
|
|
20230801,182300,139742585,4595,4595,4595,4595,0
|
|
20230801,182200,139742585,4595,4595,4595,4595,0
|
|
20230801,182100,139742585,4595,4595,4595,4595,329
|
|
20230801,182000,139742585,4595,4595,4595,4595,0
|
|
20230801,181900,139742585,4595,4595,4595,4595,0
|
|
20230801,181800,139742585,4595,4595,4595,4595,0
|
|
20230801,181700,139742585,4595,4595,4595,4595,0
|
|
20230801,181600,139742585,4595,4595,4595,4595,0
|
|
20230801,181500,139742585,4595,4595,4595,4595,0
|
|
20230801,181400,139742585,4595,4595,4595,4595,0
|
|
20230801,181300,139742585,4595,4595,4595,4595,0
|
|
20230801,181200,139742585,4595,4595,4595,4595,0
|
|
20230801,181100,139742585,4595,4595,4595,4595,0
|
|
20230801,181000,139742585,4595,4595,4595,4595,0
|
|
20230801,180900,139742585,4595,4595,4595,4595,0
|
|
20230801,180800,139742585,4595,4595,4595,4595,0
|
|
20230801,180700,139742585,4595,4595,4595,4595,0
|
|
20230801,180600,139742585,4595,4595,4595,4595,0
|
|
20230801,180500,139742585,4595,4595,4595,4595,0
|
|
20230801,180400,139742585,4595,4595,4595,4595,0
|
|
20230801,180300,139742585,4595,4595,4595,4595,0
|
|
20230801,180200,139742585,4595,4595,4595,4595,0
|
|
20230801,180100,139742585,4595,4595,4595,4595,0
|
|
20230801,180000,139742585,4595,4595,4595,4595,0
|
|
20230801,175900,139742585,4595,4595,4595,4595,0
|
|
20230801,175800,139742585,4595,4595,4595,4595,0
|
|
20230801,175700,139742585,4595,4595,4595,4595,0
|
|
20230801,175600,139742585,4595,4595,4595,4595,0
|
|
20230801,175500,139742585,4595,4595,4595,4595,0
|
|
20230801,175400,139742585,4595,4595,4595,4595,0
|
|
20230801,175300,139742585,4595,4595,4595,4595,0
|
|
20230801,175200,139742585,4595,4595,4595,4595,0
|
|
20230801,175100,139742585,4595,4595,4595,4595,329
|
|
20230801,175000,139742585,4595,4595,4595,4595,0
|
|
20230801,174900,139742585,4595,4595,4595,4595,0
|
|
20230801,174800,139742585,4595,4595,4595,4595,0
|
|
20230801,174700,139742585,4595,4595,4595,4595,0
|
|
20230801,174600,139742585,4595,4595,4595,4595,0
|
|
20230801,174500,139742585,4595,4595,4595,4595,0
|
|
20230801,174400,139742585,4595,4595,4595,4595,0
|
|
20230801,174300,139742585,4595,4595,4595,4595,0
|
|
20230801,174200,139742585,4595,4595,4595,4595,0
|
|
20230801,174100,139742585,4595,4595,4595,4595,0
|
|
20230801,174000,139742585,4595,4595,4595,4595,0
|
|
20230801,173900,139742585,4595,4595,4595,4595,0
|
|
20230801,173800,139742585,4595,4595,4595,4595,0
|
|
20230801,173700,139742585,4595,4595,4595,4595,0
|
|
20230801,173600,139742585,4595,4595,4595,4595,0
|
|
20230801,173500,139742585,4595,4595,4595,4595,0
|
|
20230801,173400,139742585,4595,4595,4595,4595,0
|
|
20230801,173300,139742585,4595,4595,4595,4595,0
|
|
20230801,173200,139742585,4595,4595,4595,4595,0
|
|
20230801,173100,139742585,4595,4595,4595,4595,0
|
|
20230801,173000,139742585,4595,4595,4595,4595,0
|
|
20230801,172900,139742585,4595,4595,4595,4595,0
|
|
20230801,172800,139742585,4595,4595,4595,4595,0
|
|
20230801,172700,139742585,4595,4595,4595,4595,0
|
|
20230801,172600,139742585,4595,4595,4595,4595,0
|
|
20230801,172500,139742585,4595,4595,4595,4595,0
|
|
20230801,172400,139742585,4595,4595,4595,4595,0
|
|
20230801,172300,139742585,4595,4595,4595,4595,0
|
|
20230801,172200,139742585,4595,4595,4595,4595,0
|
|
20230801,172100,139742585,4595,4595,4595,4595,329
|
|
20230801,172000,139742585,4595,4595,4595,4595,0
|
|
20230801,171900,139742585,4595,4595,4595,4595,0
|
|
20230801,171800,139742585,4595,4595,4595,4595,0
|
|
20230801,171700,139742585,4595,4595,4595,4595,0
|
|
20230801,171600,139742585,4595,4595,4595,4595,0
|
|
20230801,171500,139742585,4595,4595,4595,4595,0
|
|
20230801,171400,139742585,4595,4595,4595,4595,0
|
|
20230801,171300,139742585,4595,4595,4595,4595,0
|
|
20230801,171200,139742585,4595,4595,4595,4595,0
|
|
20230801,171100,139742585,4595,4595,4595,4595,0
|
|
20230801,171000,139742585,4595,4595,4595,4595,0
|
|
20230801,170900,139742585,4595,4595,4595,4595,0
|
|
20230801,170800,139742585,4595,4595,4595,4595,0
|
|
20230801,170700,139742585,4595,4595,4595,4595,0
|
|
20230801,170600,139742585,4595,4595,4595,4595,0
|
|
20230801,170500,139742585,4595,4595,4595,4595,0
|
|
20230801,170400,139742585,4595,4595,4595,4595,0
|
|
20230801,170300,139742585,4595,4595,4595,4595,0
|
|
20230801,170200,139742585,4595,4595,4595,4595,0
|
|
20230801,170100,139742585,4595,4595,4595,4595,0
|
|
20230801,170000,139742585,4595,4595,4595,4595,0
|
|
20230801,165900,139742585,4595,4595,4595,4595,0
|
|
20230801,165800,139742585,4595,4595,4595,4595,0
|
|
20230801,165700,139742585,4595,4595,4595,4595,0
|
|
20230801,165600,139742585,4595,4595,4595,4595,0
|
|
20230801,165500,139742585,4595,4595,4595,4595,0
|
|
20230801,165400,139742585,4595,4595,4595,4595,0
|
|
20230801,165300,139742585,4595,4595,4595,4595,0
|
|
20230801,165200,139742585,4595,4595,4595,4595,0
|
|
20230801,165100,139742585,4595,4595,4595,4595,329
|
|
20230801,165000,139742585,4595,4595,4595,4595,0
|
|
20230801,164900,139742585,4595,4595,4595,4595,0
|
|
20230801,164800,139742585,4595,4595,4595,4595,0
|
|
20230801,164700,139742585,4595,4595,4595,4595,0
|
|
20230801,164600,139742585,4595,4595,4595,4595,0
|
|
20230801,164500,139742585,4595,4595,4595,4595,0
|
|
20230801,164400,139742585,4595,4595,4595,4595,0
|
|
20230801,164300,139742585,4595,4595,4595,4595,0
|
|
20230801,164200,139742585,4595,4595,4595,4595,0
|
|
20230801,164100,139742585,4595,4595,4595,4595,0
|
|
20230801,164000,139742585,4595,4595,4595,4595,0
|
|
20230801,163900,139742585,4595,4595,4595,4595,0
|
|
20230801,163800,139742585,4595,4595,4595,4595,0
|
|
20230801,163700,139742585,4595,4595,4595,4595,0
|
|
20230801,163600,139742585,4595,4595,4595,4595,0
|
|
20230801,163500,139742585,4595,4595,4595,4595,0
|
|
20230801,163400,139742585,4595,4595,4595,4595,0
|
|
20230801,163300,139742585,4595,4595,4595,4595,0
|
|
20230801,163200,139742585,4595,4595,4595,4595,0
|
|
20230801,163100,139742585,4595,4595,4595,4595,0
|
|
20230801,163000,139742585,4595,4595,4595,4595,0
|
|
20230801,162900,139742585,4595,4595,4595,4595,0
|
|
20230801,162800,139742585,4595,4595,4595,4595,0
|
|
20230801,162700,139742585,4595,4595,4595,4595,0
|
|
20230801,162600,139742585,4595,4595,4595,4595,0
|
|
20230801,162500,139742585,4595,4595,4595,4595,0
|
|
20230801,162400,139742585,4595,4595,4595,4595,0
|
|
20230801,162300,139742585,4595,4595,4595,4595,0
|
|
20230801,162200,139742585,4595,4595,4595,4595,0
|
|
20230801,162100,139742585,4595,4595,4595,4595,329
|
|
20230801,162000,139742585,4595,4595,4595,4595,0
|
|
20230801,161900,139742585,4595,4595,4595,4595,0
|
|
20230801,161800,139742585,4595,4595,4595,4595,0
|
|
20230801,161700,139742585,4595,4595,4595,4595,0
|
|
20230801,161600,139742585,4595,4595,4595,4595,0
|
|
20230801,161500,139742585,4595,4595,4595,4595,0
|
|
20230801,161400,139742585,4595,4595,4595,4595,0
|
|
20230801,161300,139742585,4595,4595,4595,4595,0
|
|
20230801,161200,139742585,4595,4595,4595,4595,0
|
|
20230801,161100,139742585,4595,4595,4595,4595,0
|
|
20230801,161000,139742585,4595,4595,4595,4595,0
|
|
20230801,160900,139742585,4595,4595,4595,4595,0
|
|
20230801,160800,139742585,4595,4595,4595,4595,0
|
|
20230801,160700,139742585,4595,4595,4595,4595,0
|
|
20230801,160600,139742585,4595,4595,4595,4595,0
|
|
20230801,160500,139742585,4595,4595,4595,4595,0
|
|
20230801,160400,139742585,4595,4595,4595,4595,0
|
|
20230801,160300,139742585,4595,4595,4595,4595,0
|
|
20230801,160200,139742585,4595,4595,4595,4595,0
|
|
20230801,160100,139742585,4595,4595,4595,4595,0
|
|
20230801,160000,139742585,4595,4595,4595,4595,0
|
|
20230801,155900,139742585,4595,4595,4595,4595,0
|
|
20230801,155800,139742585,4595,4595,4595,4595,0
|
|
20230801,155700,139742585,4595,4595,4595,4595,0
|
|
20230801,155600,139742585,4595,4595,4595,4595,0
|
|
20230801,155500,139742585,4595,4595,4595,4595,0
|
|
20230801,155400,139742585,4595,4595,4595,4595,0
|
|
20230801,155300,139742585,4595,4595,4595,4595,0
|
|
20230801,155200,139742585,4595,4595,4595,4595,0
|
|
20230801,155100,139742585,4595,4595,4595,4595,329
|
|
20230801,155000,139742585,4595,4595,4595,4595,0
|
|
20230801,154900,139742585,4595,4595,4595,4595,0
|
|
20230801,154800,139742585,4595,4595,4595,4595,0
|
|
20230801,154700,139742585,4595,4595,4595,4595,0
|
|
20230801,154600,139742585,4595,4595,4595,4595,0
|
|
20230801,154500,139742585,4595,4595,4595,4595,0
|
|
20230801,154400,139742585,4595,4595,4595,4595,0
|
|
20230801,154300,139742585,4595,4595,4595,4595,0
|
|
20230801,154200,139742585,4595,4595,4595,4595,0
|
|
20230801,154100,139742585,4595,4595,4595,4595,0
|
|
20230801,154000,139742585,4595,4595,4595,4595,0
|
|
20230801,153900,139742585,4595,4595,4595,4595,0
|
|
20230801,153800,139742585,4595,4595,4595,4595,0
|
|
20230801,153700,139742585,4595,4595,4595,4595,0
|
|
20230801,153600,139742585,4595,4595,4595,4595,0
|
|
20230801,153500,139742585,4595,4595,4595,4595,0
|
|
20230801,153400,139742585,4595,4595,4595,4595,0
|
|
20230801,153300,139742585,4595,4595,4595,4595,0
|
|
20230801,153200,139742585,4595,4595,4595,4595,0
|
|
20230801,153100,139742585,4595,4595,4595,4595,0
|
|
20230801,153000,139742585,4595,4595,4595,4595,329
|
|
20230801,152900,138230830,4600,4600,4600,4600,0
|
|
20230801,152800,138230830,4600,4600,4600,4600,0
|
|
20230801,152700,138230830,4600,4600,4600,4600,0
|
|
20230801,152600,138230830,4600,4600,4600,4600,0
|
|
20230801,152500,138230830,4600,4600,4600,4600,0
|
|
20230801,152400,138230830,4600,4600,4600,4600,0
|
|
20230801,152300,138230830,4600,4600,4600,4600,0
|
|
20230801,152200,138230830,4600,4600,4600,4600,0
|
|
20230801,152100,138230830,4600,4600,4600,4600,0
|
|
20230801,152000,138230830,4600,4600,4600,4600,0
|
|
20230801,151900,138230830,4600,4600,4600,4600,1
|
|
20230801,151800,138226230,4585,4595,4595,4585,3
|
|
20230801,151700,138212460,4600,4600,4600,4600,30
|
|
20230801,151600,138074460,4600,4600,4600,4600,0
|
|
20230801,151500,138074460,4600,4600,4600,4600,0
|
|
20230801,151400,138074460,4600,4575,4600,4575,81
|
|
20230801,151300,137702260,4575,4575,4575,4575,0
|
|
20230801,151200,137702260,4575,4575,4575,4575,0
|
|
20230801,151100,137702260,4575,4575,4575,4575,0
|
|
20230801,151000,137702260,4575,4575,4575,4575,20
|
|
20230801,150900,137610760,4570,4570,4570,4570,0
|
|
20230801,150800,137610760,4570,4570,4570,4570,16
|
|
20230801,150700,137537640,4570,4575,4575,4570,128
|
|
20230801,150600,136952180,4580,4585,4585,4580,174
|
|
20230801,150500,136154455,4590,4590,4590,4590,1
|
|
20230801,150400,136149865,4600,4600,4600,4600,2
|
|
20230801,150300,136140665,4600,4600,4600,4600,0
|
|
20230801,150200,136140665,4600,4600,4600,4600,0
|
|
20230801,150100,136140665,4600,4600,4600,4600,0
|
|
20230801,150000,136140665,4600,4595,4600,4595,25
|
|
20230801,145900,136025715,4595,4595,4595,4595,2
|
|
20230801,145800,136016525,4590,4590,4590,4590,1
|
|
20230801,145700,136011935,4595,4595,4595,4595,44
|
|
20230801,145600,135809755,4595,4595,4595,4595,0
|
|
20230801,145500,135809755,4595,4595,4595,4595,30
|
|
20230801,145400,135671905,4600,4600,4600,4600,243
|
|
20230801,145300,134554105,4600,4595,4600,4585,5393
|
|
20230801,145200,109758285,4580,4575,4580,4570,548
|
|
20230801,145100,107251320,4600,4600,4600,4600,0
|
|
20230801,145000,107251320,4600,4600,4600,4600,0
|
|
20230801,144900,107251320,4600,4600,4600,4600,0
|
|
20230801,144800,107251320,4600,4600,4600,4600,119
|
|
20230801,144700,106703920,4600,4600,4600,4600,13
|
|
20230801,144600,106644120,4600,4580,4600,4580,1068
|
|
20230801,144500,101751120,4580,4600,4600,4580,165
|
|
20230801,144400,100994240,4600,4600,4600,4600,0
|
|
20230801,144300,100994240,4600,4600,4600,4600,0
|
|
20230801,144200,100994240,4600,4600,4600,4600,0
|
|
20230801,144100,100994240,4600,4600,4600,4600,0
|
|
20230801,144000,100994240,4600,4600,4605,4600,314
|
|
20230801,143900,99549825,4600,4595,4600,4595,766
|
|
20230801,143800,96027595,4595,4580,4600,4580,502
|
|
20230801,143700,93720585,4600,4600,4600,4600,6
|
|
20230801,143600,93692985,4600,4600,4600,4600,0
|
|
20230801,143500,93692985,4600,4595,4600,4570,230
|
|
20230801,143400,92640785,4595,4595,4595,4595,3
|
|
20230801,143300,92627000,4595,4565,4595,4565,950
|
|
20230801,143200,88283835,4560,4555,4560,4525,238
|
|
20230801,143100,87204175,4555,4550,4555,4550,11
|
|
20230801,143000,87154105,4540,4540,4540,4540,5
|
|
20230801,142900,87131405,4550,4550,4550,4550,0
|
|
20230801,142800,87131405,4550,4550,4550,4550,0
|
|
20230801,142700,87131405,4550,4550,4550,4550,0
|
|
20230801,142600,87131405,4550,4550,4550,4550,0
|
|
20230801,142500,87131405,4550,4550,4550,4550,0
|
|
20230801,142400,87131405,4550,4550,4550,4550,0
|
|
20230801,142300,87131405,4550,4550,4550,4550,0
|
|
20230801,142200,87131405,4550,4550,4550,4550,0
|
|
20230801,142100,87131405,4550,4550,4550,4550,1
|
|
20230801,142000,87126855,4550,4550,4550,4550,1
|
|
20230801,141900,87122305,4550,4550,4550,4550,3
|
|
20230801,141800,87108655,4550,4550,4550,4550,0
|
|
20230801,141700,87108655,4550,4550,4550,4550,0
|
|
20230801,141600,87108655,4550,4550,4550,4550,0
|
|
20230801,141500,87108655,4550,4550,4550,4550,0
|
|
20230801,141400,87108655,4550,4550,4550,4550,0
|
|
20230801,141300,87108655,4550,4550,4550,4550,0
|
|
20230801,141200,87108655,4550,4550,4550,4550,0
|
|
20230801,141100,87108655,4550,4550,4550,4550,0
|
|
20230801,141000,87108655,4550,4550,4550,4550,0
|
|
20230801,140900,87108655,4550,4550,4550,4550,14
|
|
20230801,140800,87044955,4550,4550,4550,4550,0
|
|
20230801,140700,87044955,4550,4550,4550,4550,1
|
|
20230801,140600,87040405,4545,4535,4545,4530,452
|
|
20230801,140500,84989570,4530,4530,4530,4530,50
|
|
20230801,140400,84763070,4535,4535,4535,4535,8
|
|
20230801,140300,84726790,4540,4540,4540,4540,10
|
|
20230801,140200,84681390,4540,4540,4540,4540,290
|
|
20230801,140100,83364790,4540,4540,4540,4540,0
|
|
20230801,140000,83364790,4540,4540,4540,4540,0
|
|
20230801,135900,83364790,4540,4540,4540,4540,1
|
|
20230801,135800,83360250,4540,4540,4540,4540,0
|
|
20230801,135700,83360250,4540,4540,4540,4540,20
|
|
20230801,135600,83269450,4540,4540,4540,4540,9
|
|
20230801,135500,83228590,4535,4535,4535,4535,28
|
|
20230801,135400,83101610,4535,4535,4535,4535,0
|
|
20230801,135300,83101610,4535,4535,4535,4535,0
|
|
20230801,135200,83101610,4535,4535,4535,4535,7
|
|
20230801,135100,83069865,4535,4540,4540,4535,20
|
|
20230801,135000,82979155,4540,4540,4540,4540,1
|
|
20230801,134900,82974615,4545,4545,4545,4545,0
|
|
20230801,134800,82974615,4545,4555,4555,4545,6
|
|
20230801,134700,82947295,4555,4555,4555,4555,1
|
|
20230801,134600,82942740,4560,4560,4560,4560,0
|
|
20230801,134500,82942740,4560,4560,4560,4560,0
|
|
20230801,134400,82942740,4560,4560,4560,4560,31
|
|
20230801,134300,82801380,4565,4565,4565,4565,0
|
|
20230801,134200,82801380,4565,4565,4565,4565,0
|
|
20230801,134100,82801380,4565,4565,4565,4565,0
|
|
20230801,134000,82801380,4565,4565,4565,4565,0
|
|
20230801,133900,82801380,4565,4565,4565,4565,1
|
|
20230801,133800,82796815,4565,4565,4565,4565,1
|
|
20230801,133700,82792250,4540,4540,4540,4540,0
|
|
20230801,133600,82792250,4540,4540,4540,4540,0
|
|
20230801,133500,82792250,4540,4540,4540,4540,0
|
|
20230801,133400,82792250,4540,4540,4540,4540,0
|
|
20230801,133300,82792250,4540,4540,4540,4540,0
|
|
20230801,133200,82792250,4540,4540,4540,4540,0
|
|
20230801,133100,82792250,4540,4540,4540,4540,0
|
|
20230801,133000,82792250,4540,4540,4540,4540,0
|
|
20230801,132900,82792250,4540,4540,4540,4540,200
|
|
20230801,132800,81884250,4540,4540,4540,4540,0
|
|
20230801,132700,81884250,4540,4540,4540,4540,0
|
|
20230801,132600,81884250,4540,4540,4540,4540,0
|
|
20230801,132500,81884250,4540,4540,4540,4540,100
|
|
20230801,132400,81430250,4565,4565,4565,4565,0
|
|
20230801,132300,81430250,4565,4565,4565,4565,0
|
|
20230801,132200,81430250,4565,4565,4565,4565,0
|
|
20230801,132100,81430250,4565,4565,4565,4565,22
|
|
20230801,132000,81329820,4555,4555,4555,4555,310
|
|
20230801,131900,79917770,4555,4555,4555,4555,705
|
|
20230801,131800,76706495,4555,4555,4555,4555,3
|
|
20230801,131700,76692830,4555,4540,4555,4540,32
|
|
20230801,131600,76547475,4540,4540,4540,4540,0
|
|
20230801,131500,76547475,4540,4540,4540,4540,0
|
|
20230801,131400,76547475,4540,4540,4540,4540,0
|
|
20230801,131300,76547475,4540,4540,4540,4540,0
|
|
20230801,131200,76547475,4540,4540,4540,4540,0
|
|
20230801,131100,76547475,4540,4540,4540,4540,0
|
|
20230801,131000,76547475,4540,4540,4540,4540,0
|
|
20230801,130900,76547475,4540,4540,4540,4540,1
|
|
20230801,130800,76542935,4555,4555,4555,4555,0
|
|
20230801,130700,76542935,4555,4555,4555,4555,7
|
|
20230801,130600,76511050,4560,4560,4560,4560,86
|
|
20230801,130500,76118890,4560,4560,4560,4560,0
|
|
20230801,130400,76118890,4560,4560,4560,4560,0
|
|
20230801,130300,76118890,4560,4560,4560,4560,0
|
|
20230801,130200,76118890,4560,4560,4560,4560,0
|
|
20230801,130100,76118890,4560,4545,4560,4545,3
|
|
20230801,130000,76105240,4565,4565,4565,4565,0
|
|
20230801,125900,76105240,4565,4565,4565,4565,0
|
|
20230801,125800,76105240,4565,4565,4565,4565,0
|
|
20230801,125700,76105240,4565,4565,4565,4565,0
|
|
20230801,125600,76105240,4565,4565,4565,4565,0
|
|
20230801,125500,76105240,4565,4550,4565,4550,30
|
|
20230801,125400,75968600,4550,4550,4550,4550,0
|
|
20230801,125300,75968600,4550,4550,4550,4550,0
|
|
20230801,125200,75968600,4550,4550,4550,4550,70
|
|
20230801,125100,75650100,4550,4550,4550,4550,3
|
|
20230801,125000,75636450,4550,4550,4550,4550,0
|
|
20230801,124900,75636450,4550,4550,4550,4550,0
|
|
20230801,124800,75636450,4550,4535,4550,4535,2
|
|
20230801,124700,75627365,4525,4530,4530,4525,12
|
|
20230801,124600,75573045,4550,4550,4550,4550,42
|
|
20230801,124500,75381945,4550,4550,4550,4550,0
|
|
20230801,124400,75381945,4550,4550,4550,4550,7
|
|
20230801,124300,75350095,4550,4550,4550,4550,2
|
|
20230801,124200,75340995,4525,4545,4545,4525,13
|
|
20230801,124100,75282020,4550,4550,4550,4550,68
|
|
20230801,124000,74972620,4550,4550,4550,4550,15
|
|
20230801,123900,74904370,4565,4565,4565,4565,1
|
|
20230801,123800,74899805,4560,4560,4560,4560,0
|
|
20230801,123700,74899805,4560,4560,4560,4560,0
|
|
20230801,123600,74899805,4560,4560,4560,4560,0
|
|
20230801,123500,74899805,4560,4560,4560,4560,15
|
|
20230801,123400,74831405,4560,4560,4560,4560,0
|
|
20230801,123300,74831405,4560,4560,4560,4560,0
|
|
20230801,123200,74831405,4560,4560,4560,4560,0
|
|
20230801,123100,74831405,4560,4560,4560,4560,0
|
|
20230801,123000,74831405,4560,4560,4560,4560,19
|
|
20230801,122900,74744765,4560,4560,4560,4560,0
|
|
20230801,122800,74744765,4560,4560,4560,4560,0
|
|
20230801,122700,74744765,4560,4560,4560,4560,0
|
|
20230801,122600,74744765,4560,4560,4560,4560,0
|
|
20230801,122500,74744765,4560,4560,4560,4560,1
|
|
20230801,122400,74740205,4560,4560,4560,4560,0
|
|
20230801,122300,74740205,4560,4560,4560,4560,0
|
|
20230801,122200,74740205,4560,4560,4560,4560,1
|
|
20230801,122100,74735645,4555,4555,4555,4555,11
|
|
20230801,122000,74685540,4555,4555,4555,4555,10
|
|
20230801,121900,74639990,4555,4555,4555,4555,1
|
|
20230801,121800,74635435,4550,4550,4550,4550,1
|
|
20230801,121700,74630885,4555,4555,4555,4555,0
|
|
20230801,121600,74630885,4555,4555,4555,4555,1
|
|
20230801,121500,74626330,4515,4570,4570,4515,753
|
|
20230801,121400,71218645,4570,4570,4570,4570,1
|
|
20230801,121300,71214075,4590,4590,4590,4590,20
|
|
20230801,121200,71122275,4590,4590,4590,4590,0
|
|
20230801,121100,71122275,4590,4590,4590,4590,0
|
|
20230801,121000,71122275,4590,4590,4590,4590,45
|
|
20230801,120900,70915725,4590,4590,4590,4590,1
|
|
20230801,120800,70911135,4565,4565,4565,4565,0
|
|
20230801,120700,70911135,4565,4565,4565,4565,22
|
|
20230801,120600,70810705,4600,4600,4600,4600,0
|
|
20230801,120500,70810705,4600,4590,4600,4590,544
|
|
20230801,120400,68309250,4585,4585,4585,4585,50
|
|
20230801,120300,68080000,4595,4595,4595,4595,0
|
|
20230801,120200,68080000,4595,4580,4595,4580,238
|
|
20230801,120100,66986420,4595,4570,4595,4570,542
|
|
20230801,120000,64496795,4575,4575,4575,4575,0
|
|
20230801,115900,64496795,4575,4575,4575,4575,0
|
|
20230801,115800,64496795,4575,4575,4575,4575,0
|
|
20230801,115700,64496795,4575,4575,4575,4575,0
|
|
20230801,115600,64496795,4575,4575,4575,4575,159
|
|
20230801,115500,63769370,4575,4575,4575,4575,0
|
|
20230801,115400,63769370,4575,4575,4575,4575,0
|
|
20230801,115300,63769370,4575,4570,4575,4570,17
|
|
20230801,115200,63691600,4570,4555,4575,4555,45
|
|
20230801,115100,63485975,4545,4545,4545,4545,0
|
|
20230801,115000,63485975,4545,4545,4545,4545,0
|
|
20230801,114900,63485975,4545,4550,4550,4545,110
|
|
20230801,114800,62985960,4565,4565,4565,4565,0
|
|
20230801,114700,62985960,4565,4565,4565,4565,0
|
|
20230801,114600,62985960,4565,4565,4565,4565,0
|
|
20230801,114500,62985960,4565,4565,4565,4565,0
|
|
20230801,114400,62985960,4565,4565,4565,4565,0
|
|
20230801,114300,62985960,4565,4565,4565,4565,0
|
|
20230801,114200,62985960,4565,4565,4565,4565,0
|
|
20230801,114100,62985960,4565,4565,4565,4565,0
|
|
20230801,114000,62985960,4565,4565,4565,4565,1
|
|
20230801,113900,62981395,4540,4540,4540,4540,0
|
|
20230801,113800,62981395,4540,4545,4565,4540,7
|
|
20230801,113700,62949565,4565,4565,4565,4565,0
|
|
20230801,113600,62949565,4565,4565,4565,4565,1
|
|
20230801,113500,62945000,4545,4545,4545,4545,0
|
|
20230801,113400,62945000,4545,4545,4545,4545,0
|
|
20230801,113300,62945000,4545,4545,4545,4545,311
|
|
20230801,113200,61531505,4545,4545,4545,4545,2
|
|
20230801,113100,61522415,4545,4545,4545,4545,24
|
|
20230801,113000,61413335,4580,4545,4580,4545,3
|
|
20230801,112900,61399665,4580,4560,4580,4560,10
|
|
20230801,112800,61353980,4565,4560,4565,4560,10
|
|
20230801,112700,61308355,4570,4570,4570,4570,0
|
|
20230801,112600,61308355,4570,4550,4570,4550,514
|
|
20230801,112500,58959935,4550,4550,4550,4550,0
|
|
20230801,112400,58959935,4550,4550,4550,4550,0
|
|
20230801,112300,58959935,4550,4550,4550,4550,0
|
|
20230801,112200,58959935,4550,4550,4550,4550,0
|
|
20230801,112100,58959935,4550,4550,4550,4545,20
|
|
20230801,112000,58869025,4545,4545,4545,4545,6
|
|
20230801,111900,58841755,4555,4555,4555,4555,0
|
|
20230801,111800,58841755,4555,4555,4555,4555,0
|
|
20230801,111700,58841755,4555,4555,4555,4555,0
|
|
20230801,111600,58841755,4555,4545,4555,4545,7
|
|
20230801,111500,58809930,4550,4565,4565,4550,24
|
|
20230801,111400,58700550,4600,4600,4600,4600,0
|
|
20230801,111300,58700550,4600,4600,4600,4600,0
|
|
20230801,111200,58700550,4600,4545,4600,4545,1824
|
|
20230801,111100,50355565,4545,4545,4545,4545,0
|
|
20230801,111000,50355565,4545,4545,4545,4545,1
|
|
20230801,110900,50351020,4555,4555,4555,4555,0
|
|
20230801,110800,50351020,4555,4545,4560,4545,37
|
|
20230801,110700,50182645,4540,4545,4545,4540,302
|
|
20230801,110600,48810065,4545,4545,4545,4545,6
|
|
20230801,110500,48782795,4545,4545,4545,4545,10
|
|
20230801,110400,48737345,4545,4545,4545,4545,0
|
|
20230801,110300,48737345,4545,4545,4545,4545,1
|
|
20230801,110200,48732800,4540,4540,4540,4540,0
|
|
20230801,110100,48732800,4540,4540,4540,4540,0
|
|
20230801,110000,48732800,4540,4540,4540,4540,0
|
|
20230801,105900,48732800,4540,4535,4540,4535,20
|
|
20230801,105800,48642005,4545,4545,4545,4545,0
|
|
20230801,105700,48642005,4545,4545,4545,4545,0
|
|
20230801,105600,48642005,4545,4545,4545,4545,1
|
|
20230801,105500,48637460,4535,4535,4535,4535,0
|
|
20230801,105400,48637460,4535,4535,4535,4535,10
|
|
20230801,105300,48592110,4540,4540,4540,4540,1
|
|
20230801,105200,48587570,4535,4540,4540,4535,320
|
|
20230801,105100,47136270,4540,4540,4540,4540,242
|
|
20230801,105000,46037590,4540,4540,4540,4540,0
|
|
20230801,104900,46037590,4540,4540,4540,4540,150
|
|
20230801,104800,45356590,4540,4540,4540,4535,29
|
|
20230801,104700,45224985,4535,4535,4535,4535,0
|
|
20230801,104600,45224985,4535,4540,4540,4535,104
|
|
20230801,104500,44752830,4540,4535,4540,4535,4
|
|
20230801,104400,44734685,4540,4540,4540,4540,0
|
|
20230801,104300,44734685,4540,4540,4540,4540,0
|
|
20230801,104200,44734685,4540,4540,4540,4540,0
|
|
20230801,104100,44734685,4540,4540,4540,4540,428
|
|
20230801,104000,42791565,4540,4540,4540,4540,0
|
|
20230801,103900,42791565,4540,4540,4540,4540,1
|
|
20230801,103800,42787025,4540,4540,4540,4540,0
|
|
20230801,103700,42787025,4540,4530,4540,4530,39
|
|
20230801,103600,42610315,4540,4540,4540,4540,2
|
|
20230801,103500,42601235,4540,4540,4540,4540,0
|
|
20230801,103400,42601235,4540,4540,4540,4540,398
|
|
20230801,103300,40794315,4540,4540,4540,4540,4
|
|
20230801,103200,40776155,4540,4540,4540,4540,30
|
|
20230801,103100,40639955,4540,4540,4540,4535,14
|
|
20230801,103000,40576410,4540,4540,4540,4540,0
|
|
20230801,102900,40576410,4540,4540,4540,4540,5
|
|
20230801,102800,40553710,4540,4540,4540,4540,0
|
|
20230801,102700,40553710,4540,4540,4540,4540,0
|
|
20230801,102600,40553710,4540,4540,4540,4540,0
|
|
20230801,102500,40553710,4540,4540,4540,4540,0
|
|
20230801,102400,40553710,4540,4540,4540,4540,0
|
|
20230801,102300,40553710,4540,4540,4540,4540,0
|
|
20230801,102200,40553710,4540,4515,4540,4510,893
|
|
20230801,102100,36521990,4540,4540,4540,4540,13
|
|
20230801,102000,36462970,4540,4540,4540,4540,0
|
|
20230801,101900,36462970,4540,4540,4540,4540,0
|
|
20230801,101800,36462970,4540,4540,4540,4540,2
|
|
20230801,101700,36453890,4510,4505,4510,4505,481
|
|
20230801,101600,34285940,4510,4510,4510,4510,32
|
|
20230801,101500,34141620,4515,4515,4515,4515,10
|
|
20230801,101400,34096470,4515,4515,4515,4515,3
|
|
20230801,101300,34082925,4540,4540,4540,4540,0
|
|
20230801,101200,34082925,4540,4540,4540,4540,75
|
|
20230801,101100,33742425,4540,4540,4540,4540,80
|
|
20230801,101000,33379225,4540,4540,4540,4540,10
|
|
20230801,100900,33333825,4545,4545,4545,4545,1
|
|
20230801,100800,33329280,4545,4545,4545,4545,9
|
|
20230801,100700,33288375,4545,4545,4545,4545,7
|
|
20230801,100600,33256560,4545,4545,4545,4545,3
|
|
20230801,100500,33242925,4545,4545,4545,4545,10
|
|
20230801,100400,33197475,4545,4545,4545,4545,20
|
|
20230801,100300,33106575,4545,4540,4545,4540,270
|
|
20230801,100200,31880725,4545,4545,4545,4545,0
|
|
20230801,100100,31880725,4545,4535,4545,4510,736
|
|
20230801,100000,28557495,4540,4540,4540,4540,0
|
|
20230801,095900,28557495,4540,4540,4540,4540,1
|
|
20230801,095800,28552955,4510,4510,4510,4510,0
|
|
20230801,095700,28552955,4510,4510,4510,4510,0
|
|
20230801,095600,28552955,4510,4510,4510,4510,0
|
|
20230801,095500,28552955,4510,4510,4510,4510,0
|
|
20230801,095400,28552955,4510,4510,4510,4510,0
|
|
20230801,095300,28552955,4510,4530,4545,4510,76
|
|
20230801,095200,28209185,4530,4555,4555,4530,6
|
|
20230801,095100,28181980,4555,4555,4555,4555,0
|
|
20230801,095000,28181980,4555,4530,4555,4525,1192
|
|
20230801,094900,22782380,4530,4545,4545,4530,84
|
|
20230801,094800,22401130,4560,4560,4560,4560,0
|
|
20230801,094700,22401130,4560,4550,4560,4550,170
|
|
20230801,094600,21627130,4550,4550,4550,4550,0
|
|
20230801,094500,21627130,4550,4550,4550,4550,42
|
|
20230801,094400,21436030,4560,4560,4560,4560,60
|
|
20230801,094300,21162430,4560,4560,4560,4560,0
|
|
20230801,094200,21162430,4560,4560,4560,4560,1
|
|
20230801,094100,21157870,4550,4550,4550,4550,0
|
|
20230801,094000,21157870,4550,4550,4550,4550,34
|
|
20230801,093900,21003170,4550,4560,4560,4550,18
|
|
20230801,093800,20921170,4565,4565,4565,4565,6
|
|
20230801,093700,20893780,4570,4575,4575,4570,217
|
|
20230801,093600,19901010,4575,4590,4590,4575,61
|
|
20230801,093500,19621670,4575,4575,4575,4575,1
|
|
20230801,093400,19617095,4585,4585,4585,4585,15
|
|
20230801,093300,19548320,4585,4585,4585,4585,0
|
|
20230801,093200,19548320,4585,4585,4585,4585,1
|
|
20230801,093100,19543735,4590,4590,4590,4590,0
|
|
20230801,093000,19543735,4590,4585,4590,4585,2
|
|
20230801,092900,19534560,4580,4585,4585,4580,2
|
|
20230801,092800,19525395,4590,4590,4590,4590,1
|
|
20230801,092700,19520805,4600,4545,4600,4545,1048
|
|
20230801,092600,14742755,4555,4555,4555,4555,0
|
|
20230801,092500,14742755,4555,4555,4555,4555,17
|
|
20230801,092400,14665320,4555,4555,4555,4555,0
|
|
20230801,092300,14665320,4555,4555,4555,4555,0
|
|
20230801,092200,14665320,4555,4555,4555,4555,0
|
|
20230801,092100,14665320,4555,4525,4555,4505,491
|
|
20230801,092000,12446980,4545,4545,4545,4545,26
|
|
20230801,091900,12328810,4545,4545,4545,4545,1
|
|
20230801,091800,12324265,4545,4545,4545,4545,1
|
|
20230801,091700,12319720,4520,4520,4520,4520,0
|
|
20230801,091600,12319720,4520,4545,4545,4520,72
|
|
20230801,091500,11993365,4535,4535,4535,4535,60
|
|
20230801,091400,11721265,4545,4545,4545,4545,5
|
|
20230801,091300,11698540,4545,4545,4545,4545,11
|
|
20230801,091200,11648545,4545,4545,4545,4545,1
|
|
20230801,091100,11644000,4545,4545,4545,4545,0
|
|
20230801,091000,11644000,4545,4545,4545,4545,1
|
|
20230801,090900,11639455,4550,4550,4550,4550,0
|
|
20230801,090800,11639455,4550,4525,4555,4520,700
|
|
20230801,090700,8474625,4555,4555,4555,4555,2
|
|
20230801,090600,8465515,4520,4520,4520,4520,16
|
|
20230801,090500,8393195,4555,4555,4555,4555,0
|
|
20230801,090400,8393195,4555,4555,4555,4555,11
|
|
20230801,090300,8343090,4555,4555,4555,4555,1
|
|
20230801,090200,8338535,4525,4540,4555,4525,158
|
|
20230801,090100,7622860,4565,4565,4565,4565,8
|
|
20230801,090000,7586340,4540,4540,4540,4540,1671
|