681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,201800,466170805,4945,4945,4945,4945,3131
|
|
20230801,201700,466170805,4945,4945,4945,4945,0
|
|
20230801,201600,466170805,4945,4945,4945,4945,0
|
|
20230801,201500,466170805,4945,4945,4945,4945,0
|
|
20230801,201400,466170805,4945,4945,4945,4945,0
|
|
20230801,201300,466170805,4945,4945,4945,4945,0
|
|
20230801,201200,466170805,4945,4945,4945,4945,0
|
|
20230801,201100,466170805,4945,4945,4945,4945,0
|
|
20230801,201000,466170805,4945,4945,4945,4945,0
|
|
20230801,200900,466170805,4945,4945,4945,4945,0
|
|
20230801,200800,466170805,4945,4945,4945,4945,0
|
|
20230801,200700,466170805,4945,4945,4945,4945,0
|
|
20230801,200600,466170805,4945,4945,4945,4945,0
|
|
20230801,200500,466170805,4945,4945,4945,4945,0
|
|
20230801,200400,466170805,4945,4945,4945,4945,0
|
|
20230801,200300,466170805,4945,4945,4945,4945,0
|
|
20230801,200200,466170805,4945,4945,4945,4945,0
|
|
20230801,200100,466170805,4945,4945,4945,4945,0
|
|
20230801,200000,466170805,4945,4945,4945,4945,0
|
|
20230801,195900,466170805,4945,4945,4945,4945,0
|
|
20230801,195800,466170805,4945,4945,4945,4945,0
|
|
20230801,195700,466170805,4945,4945,4945,4945,0
|
|
20230801,195600,466170805,4945,4945,4945,4945,0
|
|
20230801,195500,466170805,4945,4945,4945,4945,0
|
|
20230801,195400,466170805,4945,4945,4945,4945,0
|
|
20230801,195300,466170805,4945,4945,4945,4945,0
|
|
20230801,195200,466170805,4945,4945,4945,4945,0
|
|
20230801,195100,466170805,4945,4945,4945,4945,0
|
|
20230801,195000,466170805,4945,4945,4945,4945,0
|
|
20230801,194900,466170805,4945,4945,4945,4945,0
|
|
20230801,194800,466170805,4945,4945,4945,4945,3131
|
|
20230801,194700,466170805,4945,4945,4945,4945,0
|
|
20230801,194600,466170805,4945,4945,4945,4945,0
|
|
20230801,194500,466170805,4945,4945,4945,4945,0
|
|
20230801,194400,466170805,4945,4945,4945,4945,0
|
|
20230801,194300,466170805,4945,4945,4945,4945,0
|
|
20230801,194200,466170805,4945,4945,4945,4945,0
|
|
20230801,194100,466170805,4945,4945,4945,4945,0
|
|
20230801,194000,466170805,4945,4945,4945,4945,0
|
|
20230801,193900,466170805,4945,4945,4945,4945,0
|
|
20230801,193800,466170805,4945,4945,4945,4945,0
|
|
20230801,193700,466170805,4945,4945,4945,4945,0
|
|
20230801,193600,466170805,4945,4945,4945,4945,0
|
|
20230801,193500,466170805,4945,4945,4945,4945,0
|
|
20230801,193400,466170805,4945,4945,4945,4945,0
|
|
20230801,193300,466170805,4945,4945,4945,4945,0
|
|
20230801,193200,466170805,4945,4945,4945,4945,0
|
|
20230801,193100,466170805,4945,4945,4945,4945,0
|
|
20230801,193000,466170805,4945,4945,4945,4945,0
|
|
20230801,192900,466170805,4945,4945,4945,4945,0
|
|
20230801,192800,466170805,4945,4945,4945,4945,0
|
|
20230801,192700,466170805,4945,4945,4945,4945,0
|
|
20230801,192600,466170805,4945,4945,4945,4945,0
|
|
20230801,192500,466170805,4945,4945,4945,4945,0
|
|
20230801,192400,466170805,4945,4945,4945,4945,0
|
|
20230801,192300,466170805,4945,4945,4945,4945,0
|
|
20230801,192200,466170805,4945,4945,4945,4945,0
|
|
20230801,192100,466170805,4945,4945,4945,4945,0
|
|
20230801,192000,466170805,4945,4945,4945,4945,0
|
|
20230801,191900,466170805,4945,4945,4945,4945,0
|
|
20230801,191800,466170805,4945,4945,4945,4945,3131
|
|
20230801,191700,466170805,4945,4945,4945,4945,0
|
|
20230801,191600,466170805,4945,4945,4945,4945,0
|
|
20230801,191500,466170805,4945,4945,4945,4945,0
|
|
20230801,191400,466170805,4945,4945,4945,4945,0
|
|
20230801,191300,466170805,4945,4945,4945,4945,0
|
|
20230801,191200,466170805,4945,4945,4945,4945,0
|
|
20230801,191100,466170805,4945,4945,4945,4945,0
|
|
20230801,191000,466170805,4945,4945,4945,4945,0
|
|
20230801,190900,466170805,4945,4945,4945,4945,0
|
|
20230801,190800,466170805,4945,4945,4945,4945,0
|
|
20230801,190700,466170805,4945,4945,4945,4945,0
|
|
20230801,190600,466170805,4945,4945,4945,4945,0
|
|
20230801,190500,466170805,4945,4945,4945,4945,0
|
|
20230801,190400,466170805,4945,4945,4945,4945,0
|
|
20230801,190300,466170805,4945,4945,4945,4945,0
|
|
20230801,190200,466170805,4945,4945,4945,4945,0
|
|
20230801,190100,466170805,4945,4945,4945,4945,0
|
|
20230801,190000,466170805,4945,4945,4945,4945,0
|
|
20230801,185900,466170805,4945,4945,4945,4945,0
|
|
20230801,185800,466170805,4945,4945,4945,4945,0
|
|
20230801,185700,466170805,4945,4945,4945,4945,0
|
|
20230801,185600,466170805,4945,4945,4945,4945,0
|
|
20230801,185500,466170805,4945,4945,4945,4945,0
|
|
20230801,185400,466170805,4945,4945,4945,4945,0
|
|
20230801,185300,466170805,4945,4945,4945,4945,0
|
|
20230801,185200,466170805,4945,4945,4945,4945,0
|
|
20230801,185100,466170805,4945,4945,4945,4945,0
|
|
20230801,185000,466170805,4945,4945,4945,4945,0
|
|
20230801,184900,466170805,4945,4945,4945,4945,0
|
|
20230801,184800,466170805,4945,4945,4945,4945,3131
|
|
20230801,184700,466170805,4945,4945,4945,4945,0
|
|
20230801,184600,466170805,4945,4945,4945,4945,0
|
|
20230801,184500,466170805,4945,4945,4945,4945,0
|
|
20230801,184400,466170805,4945,4945,4945,4945,0
|
|
20230801,184300,466170805,4945,4945,4945,4945,0
|
|
20230801,184200,466170805,4945,4945,4945,4945,0
|
|
20230801,184100,466170805,4945,4945,4945,4945,0
|
|
20230801,184000,466170805,4945,4945,4945,4945,0
|
|
20230801,183900,466170805,4945,4945,4945,4945,0
|
|
20230801,183800,466170805,4945,4945,4945,4945,0
|
|
20230801,183700,466170805,4945,4945,4945,4945,0
|
|
20230801,183600,466170805,4945,4945,4945,4945,0
|
|
20230801,183500,466170805,4945,4945,4945,4945,0
|
|
20230801,183400,466170805,4945,4945,4945,4945,0
|
|
20230801,183300,466170805,4945,4945,4945,4945,0
|
|
20230801,183200,466170805,4945,4945,4945,4945,0
|
|
20230801,183100,466170805,4945,4945,4945,4945,0
|
|
20230801,183000,466170805,4945,4945,4945,4945,0
|
|
20230801,182900,466170805,4945,4945,4945,4945,0
|
|
20230801,182800,466170805,4945,4945,4945,4945,0
|
|
20230801,182700,466170805,4945,4945,4945,4945,0
|
|
20230801,182600,466170805,4945,4945,4945,4945,0
|
|
20230801,182500,466170805,4945,4945,4945,4945,0
|
|
20230801,182400,466170805,4945,4945,4945,4945,0
|
|
20230801,182300,466170805,4945,4945,4945,4945,0
|
|
20230801,182200,466170805,4945,4945,4945,4945,0
|
|
20230801,182100,466170805,4945,4945,4945,4945,0
|
|
20230801,182000,466170805,4945,4945,4945,4945,0
|
|
20230801,181900,466170805,4945,4945,4945,4945,0
|
|
20230801,181800,466170805,4945,4945,4945,4945,3131
|
|
20230801,181700,466170805,4945,4945,4945,4945,0
|
|
20230801,181600,466170805,4945,4945,4945,4945,0
|
|
20230801,181500,466170805,4945,4945,4945,4945,0
|
|
20230801,181400,466170805,4945,4945,4945,4945,0
|
|
20230801,181300,466170805,4945,4945,4945,4945,0
|
|
20230801,181200,466170805,4945,4945,4945,4945,0
|
|
20230801,181100,466170805,4945,4945,4945,4945,0
|
|
20230801,181000,466170805,4945,4945,4945,4945,0
|
|
20230801,180900,466170805,4945,4945,4945,4945,0
|
|
20230801,180800,466170805,4945,4945,4945,4945,0
|
|
20230801,180700,466170805,4945,4945,4945,4945,0
|
|
20230801,180600,466170805,4945,4945,4945,4945,0
|
|
20230801,180500,466170805,4945,4945,4945,4945,0
|
|
20230801,180400,466170805,4945,4945,4945,4945,0
|
|
20230801,180300,466170805,4945,4945,4945,4945,0
|
|
20230801,180200,466170805,4945,4945,4945,4945,0
|
|
20230801,180100,466170805,4945,4945,4945,4945,0
|
|
20230801,180000,466170805,4945,4945,4945,4945,0
|
|
20230801,175900,466170805,4945,4945,4945,4945,0
|
|
20230801,175800,466170805,4945,4945,4945,4945,0
|
|
20230801,175700,466170805,4945,4945,4945,4945,0
|
|
20230801,175600,466170805,4945,4945,4945,4945,0
|
|
20230801,175500,466170805,4945,4945,4945,4945,0
|
|
20230801,175400,466170805,4945,4945,4945,4945,0
|
|
20230801,175300,466170805,4945,4945,4945,4945,0
|
|
20230801,175200,466170805,4945,4945,4945,4945,0
|
|
20230801,175100,466170805,4945,4945,4945,4945,0
|
|
20230801,175000,466170805,4945,4945,4945,4945,0
|
|
20230801,174900,466170805,4945,4945,4945,4945,0
|
|
20230801,174800,466170805,4945,4945,4945,4945,3131
|
|
20230801,174700,466170805,4945,4945,4945,4945,0
|
|
20230801,174600,466170805,4945,4945,4945,4945,0
|
|
20230801,174500,466170805,4945,4945,4945,4945,0
|
|
20230801,174400,466170805,4945,4945,4945,4945,0
|
|
20230801,174300,466170805,4945,4945,4945,4945,0
|
|
20230801,174200,466170805,4945,4945,4945,4945,0
|
|
20230801,174100,466170805,4945,4945,4945,4945,0
|
|
20230801,174000,466170805,4945,4945,4945,4945,0
|
|
20230801,173900,466170805,4945,4945,4945,4945,0
|
|
20230801,173800,466170805,4945,4945,4945,4945,0
|
|
20230801,173700,466170805,4945,4945,4945,4945,0
|
|
20230801,173600,466170805,4945,4945,4945,4945,0
|
|
20230801,173500,466170805,4945,4945,4945,4945,0
|
|
20230801,173400,466170805,4945,4945,4945,4945,0
|
|
20230801,173300,466170805,4945,4945,4945,4945,0
|
|
20230801,173200,466170805,4945,4945,4945,4945,0
|
|
20230801,173100,466170805,4945,4945,4945,4945,0
|
|
20230801,173000,466170805,4945,4945,4945,4945,0
|
|
20230801,172900,466170805,4945,4945,4945,4945,0
|
|
20230801,172800,466170805,4945,4945,4945,4945,0
|
|
20230801,172700,466170805,4945,4945,4945,4945,0
|
|
20230801,172600,466170805,4945,4945,4945,4945,0
|
|
20230801,172500,466170805,4945,4945,4945,4945,0
|
|
20230801,172400,466170805,4945,4945,4945,4945,0
|
|
20230801,172300,466170805,4945,4945,4945,4945,0
|
|
20230801,172200,466170805,4945,4945,4945,4945,0
|
|
20230801,172100,466170805,4945,4945,4945,4945,0
|
|
20230801,172000,466170805,4945,4945,4945,4945,0
|
|
20230801,171900,466170805,4945,4945,4945,4945,0
|
|
20230801,171800,466170805,4945,4945,4945,4945,3131
|
|
20230801,171700,466170805,4945,4945,4945,4945,0
|
|
20230801,171600,466170805,4945,4945,4945,4945,0
|
|
20230801,171500,466170805,4945,4945,4945,4945,0
|
|
20230801,171400,466170805,4945,4945,4945,4945,0
|
|
20230801,171300,466170805,4945,4945,4945,4945,0
|
|
20230801,171200,466170805,4945,4945,4945,4945,0
|
|
20230801,171100,466170805,4945,4945,4945,4945,0
|
|
20230801,171000,466170805,4945,4945,4945,4945,0
|
|
20230801,170900,466170805,4945,4945,4945,4945,0
|
|
20230801,170800,466170805,4945,4945,4945,4945,0
|
|
20230801,170700,466170805,4945,4945,4945,4945,0
|
|
20230801,170600,466170805,4945,4945,4945,4945,0
|
|
20230801,170500,466170805,4945,4945,4945,4945,0
|
|
20230801,170400,466170805,4945,4945,4945,4945,0
|
|
20230801,170300,466170805,4945,4945,4945,4945,0
|
|
20230801,170200,466170805,4945,4945,4945,4945,0
|
|
20230801,170100,466170805,4945,4945,4945,4945,0
|
|
20230801,170000,466170805,4945,4945,4945,4945,0
|
|
20230801,165900,466170805,4945,4945,4945,4945,0
|
|
20230801,165800,466170805,4945,4945,4945,4945,0
|
|
20230801,165700,466170805,4945,4945,4945,4945,0
|
|
20230801,165600,466170805,4945,4945,4945,4945,0
|
|
20230801,165500,466170805,4945,4945,4945,4945,0
|
|
20230801,165400,466170805,4945,4945,4945,4945,0
|
|
20230801,165300,466170805,4945,4945,4945,4945,0
|
|
20230801,165200,466170805,4945,4945,4945,4945,0
|
|
20230801,165100,466170805,4945,4945,4945,4945,0
|
|
20230801,165000,466170805,4945,4945,4945,4945,0
|
|
20230801,164900,466170805,4945,4945,4945,4945,0
|
|
20230801,164800,466170805,4945,4945,4945,4945,3131
|
|
20230801,164700,466170805,4945,4945,4945,4945,0
|
|
20230801,164600,466170805,4945,4945,4945,4945,0
|
|
20230801,164500,466170805,4945,4945,4945,4945,0
|
|
20230801,164400,466170805,4945,4945,4945,4945,0
|
|
20230801,164300,466170805,4945,4945,4945,4945,0
|
|
20230801,164200,466170805,4945,4945,4945,4945,0
|
|
20230801,164100,466170805,4945,4945,4945,4945,0
|
|
20230801,164000,466170805,4945,4945,4945,4945,0
|
|
20230801,163900,466170805,4945,4945,4945,4945,0
|
|
20230801,163800,466170805,4945,4945,4945,4945,0
|
|
20230801,163700,466170805,4945,4945,4945,4945,0
|
|
20230801,163600,466170805,4945,4945,4945,4945,0
|
|
20230801,163500,466170805,4945,4945,4945,4945,0
|
|
20230801,163400,466170805,4945,4945,4945,4945,0
|
|
20230801,163300,466170805,4945,4945,4945,4945,0
|
|
20230801,163200,466170805,4945,4945,4945,4945,0
|
|
20230801,163100,466170805,4945,4945,4945,4945,0
|
|
20230801,163000,466170805,4945,4945,4945,4945,0
|
|
20230801,162900,466170805,4945,4945,4945,4945,0
|
|
20230801,162800,466170805,4945,4945,4945,4945,0
|
|
20230801,162700,466170805,4945,4945,4945,4945,0
|
|
20230801,162600,466170805,4945,4945,4945,4945,0
|
|
20230801,162500,466170805,4945,4945,4945,4945,0
|
|
20230801,162400,466170805,4945,4945,4945,4945,0
|
|
20230801,162300,466170805,4945,4945,4945,4945,0
|
|
20230801,162200,466170805,4945,4945,4945,4945,0
|
|
20230801,162100,466170805,4945,4945,4945,4945,0
|
|
20230801,162000,466170805,4945,4945,4945,4945,0
|
|
20230801,161900,466170805,4945,4945,4945,4945,0
|
|
20230801,161800,466170805,4945,4945,4945,4945,3131
|
|
20230801,161700,466170805,4945,4945,4945,4945,0
|
|
20230801,161600,466170805,4945,4945,4945,4945,0
|
|
20230801,161500,466170805,4945,4945,4945,4945,0
|
|
20230801,161400,466170805,4945,4945,4945,4945,0
|
|
20230801,161300,466170805,4945,4945,4945,4945,0
|
|
20230801,161200,466170805,4945,4945,4945,4945,0
|
|
20230801,161100,466170805,4945,4945,4945,4945,0
|
|
20230801,161000,466170805,4945,4945,4945,4945,0
|
|
20230801,160900,466170805,4945,4945,4945,4945,0
|
|
20230801,160800,466170805,4945,4945,4945,4945,0
|
|
20230801,160700,466170805,4945,4945,4945,4945,0
|
|
20230801,160600,466170805,4945,4945,4945,4945,0
|
|
20230801,160500,466170805,4945,4945,4945,4945,0
|
|
20230801,160400,466170805,4945,4945,4945,4945,0
|
|
20230801,160300,466170805,4945,4945,4945,4945,0
|
|
20230801,160200,466170805,4945,4945,4945,4945,0
|
|
20230801,160100,466170805,4945,4945,4945,4945,0
|
|
20230801,160000,466170805,4945,4945,4945,4945,0
|
|
20230801,155900,466170805,4945,4945,4945,4945,0
|
|
20230801,155800,466170805,4945,4945,4945,4945,0
|
|
20230801,155700,466170805,4945,4945,4945,4945,0
|
|
20230801,155600,466170805,4945,4945,4945,4945,0
|
|
20230801,155500,466170805,4945,4945,4945,4945,0
|
|
20230801,155400,466170805,4945,4945,4945,4945,0
|
|
20230801,155300,466170805,4945,4945,4945,4945,0
|
|
20230801,155200,466170805,4945,4945,4945,4945,0
|
|
20230801,155100,466170805,4945,4945,4945,4945,0
|
|
20230801,155000,466170805,4945,4945,4945,4945,0
|
|
20230801,154900,466170805,4945,4945,4945,4945,0
|
|
20230801,154800,466170805,4945,4945,4945,4945,3131
|
|
20230801,154700,466170805,4945,4945,4945,4945,0
|
|
20230801,154600,466170805,4945,4945,4945,4945,0
|
|
20230801,154500,466170805,4945,4945,4945,4945,0
|
|
20230801,154400,466170805,4945,4945,4945,4945,0
|
|
20230801,154300,466170805,4945,4945,4945,4945,0
|
|
20230801,154200,466170805,4945,4945,4945,4945,0
|
|
20230801,154100,466170805,4945,4945,4945,4945,0
|
|
20230801,154000,466170805,4945,4945,4945,4945,0
|
|
20230801,153900,466170805,4945,4945,4945,4945,0
|
|
20230801,153800,466170805,4945,4945,4945,4945,0
|
|
20230801,153700,466170805,4945,4945,4945,4945,0
|
|
20230801,153600,466170805,4945,4945,4945,4945,0
|
|
20230801,153500,466170805,4945,4945,4945,4945,0
|
|
20230801,153400,466170805,4945,4945,4945,4945,0
|
|
20230801,153300,466170805,4945,4945,4945,4945,0
|
|
20230801,153200,466170805,4945,4945,4945,4945,0
|
|
20230801,153100,466170805,4945,4945,4945,4945,0
|
|
20230801,153000,466170805,4945,4945,4945,4945,3131
|
|
20230801,152900,450688010,4880,4880,4880,4880,0
|
|
20230801,152800,450688010,4880,4880,4880,4880,0
|
|
20230801,152700,450688010,4880,4880,4880,4880,0
|
|
20230801,152600,450688010,4880,4880,4880,4880,0
|
|
20230801,152500,450688010,4880,4880,4880,4880,0
|
|
20230801,152400,450688010,4880,4880,4880,4880,0
|
|
20230801,152300,450688010,4880,4880,4880,4880,0
|
|
20230801,152200,450688010,4880,4880,4880,4880,0
|
|
20230801,152100,450688010,4880,4880,4880,4880,0
|
|
20230801,152000,450688010,4880,4880,4880,4880,0
|
|
20230801,151900,450688010,4880,4880,4880,4880,2
|
|
20230801,151800,450678250,4880,4875,4880,4875,764
|
|
20230801,151700,446953745,4880,4880,4880,4880,5
|
|
20230801,151600,446929345,4880,4880,4880,4880,0
|
|
20230801,151500,446929345,4880,4880,4880,4880,26
|
|
20230801,151400,446802465,4880,4880,4880,4880,87
|
|
20230801,151300,446377905,4875,4880,4880,4875,84
|
|
20230801,151200,445968385,4880,4880,4880,4880,100
|
|
20230801,151100,445480385,4890,4890,4890,4890,10
|
|
20230801,151000,445431485,4890,4890,4890,4890,0
|
|
20230801,150900,445431485,4890,4890,4890,4890,0
|
|
20230801,150800,445431485,4890,4890,4890,4890,2
|
|
20230801,150700,445421705,4890,4890,4890,4890,1
|
|
20230801,150600,445416815,4885,4885,4885,4885,0
|
|
20230801,150500,445416815,4885,4885,4885,4885,52
|
|
20230801,150400,445162795,4895,4895,4895,4895,0
|
|
20230801,150300,445162795,4895,4895,4895,4895,0
|
|
20230801,150200,445162795,4895,4895,4895,4895,0
|
|
20230801,150100,445162795,4895,4895,4895,4895,0
|
|
20230801,150000,445162795,4895,4895,4895,4895,0
|
|
20230801,145900,445162795,4895,4895,4895,4895,0
|
|
20230801,145800,445162795,4895,4895,4895,4895,0
|
|
20230801,145700,445162795,4895,4895,4895,4895,35
|
|
20230801,145600,444991470,4895,4895,4895,4895,0
|
|
20230801,145500,444991470,4895,4895,4895,4895,1
|
|
20230801,145400,444986575,4895,4880,4895,4880,439
|
|
20230801,145300,442844240,4880,4880,4880,4880,0
|
|
20230801,145200,442844240,4880,4880,4880,4880,18
|
|
20230801,145100,442756400,4880,4880,4880,4880,21
|
|
20230801,145000,442653920,4880,4880,4880,4880,20
|
|
20230801,144900,442556320,4895,4895,4895,4895,3
|
|
20230801,144800,442541635,4895,4895,4895,4895,0
|
|
20230801,144700,442541635,4895,4895,4895,4895,0
|
|
20230801,144600,442541635,4895,4895,4895,4895,0
|
|
20230801,144500,442541635,4895,4895,4895,4895,0
|
|
20230801,144400,442541635,4895,4895,4895,4895,10
|
|
20230801,144300,442492685,4895,4895,4895,4895,0
|
|
20230801,144200,442492685,4895,4895,4895,4895,5
|
|
20230801,144100,442468210,4900,4885,4900,4885,126
|
|
20230801,144000,441852665,4885,4885,4885,4885,2
|
|
20230801,143900,441842895,4900,4900,4900,4900,0
|
|
20230801,143800,441842895,4900,4900,4900,4900,0
|
|
20230801,143700,441842895,4900,4900,4900,4900,0
|
|
20230801,143600,441842895,4900,4900,4900,4900,0
|
|
20230801,143500,441842895,4900,4885,4900,4885,191
|
|
20230801,143400,440909845,4885,4885,4885,4885,0
|
|
20230801,143300,440909845,4885,4885,4885,4885,60
|
|
20230801,143200,440616745,4885,4880,4885,4880,60
|
|
20230801,143100,440323695,4880,4875,4880,4875,495
|
|
20230801,143000,437908785,4850,4855,4855,4850,45
|
|
20230801,142900,437690520,4850,4850,4850,4850,0
|
|
20230801,142800,437690520,4850,4850,4850,4850,0
|
|
20230801,142700,437690520,4850,4850,4850,4850,108
|
|
20230801,142600,437166720,4850,4850,4850,4850,0
|
|
20230801,142500,437166720,4850,4850,4850,4850,0
|
|
20230801,142400,437166720,4850,4850,4850,4850,0
|
|
20230801,142300,437166720,4850,4850,4850,4850,0
|
|
20230801,142200,437166720,4850,4875,4875,4850,125
|
|
20230801,142100,436557970,4870,4870,4870,4870,10
|
|
20230801,142000,436509270,4870,4870,4870,4870,1
|
|
20230801,141900,436504400,4875,4875,4875,4875,0
|
|
20230801,141800,436504400,4875,4855,4875,4855,28
|
|
20230801,141700,436368180,4855,4855,4855,4855,1
|
|
20230801,141600,436363325,4855,4855,4855,4855,10
|
|
20230801,141500,436314775,4855,4855,4855,4855,26
|
|
20230801,141400,436188545,4850,4855,4855,4850,700
|
|
20230801,141300,432790070,4860,4860,4860,4860,89
|
|
20230801,141200,432357530,4860,4860,4860,4860,0
|
|
20230801,141100,432357530,4860,4855,4860,4855,299
|
|
20230801,141000,430904400,4855,4860,4860,4855,4
|
|
20230801,140900,430884965,4860,4865,4865,4860,531
|
|
20230801,140800,428301750,4875,4875,4875,4875,0
|
|
20230801,140700,428301750,4875,4875,4875,4875,0
|
|
20230801,140600,428301750,4875,4875,4875,4875,0
|
|
20230801,140500,428301750,4875,4875,4875,4875,0
|
|
20230801,140400,428301750,4875,4875,4875,4875,367
|
|
20230801,140300,426512625,4870,4870,4870,4870,57
|
|
20230801,140200,426235035,4860,4860,4860,4860,0
|
|
20230801,140100,426235035,4860,4860,4860,4860,1
|
|
20230801,140000,426230175,4860,4860,4860,4860,0
|
|
20230801,135900,426230175,4860,4860,4860,4860,0
|
|
20230801,135800,426230175,4860,4860,4860,4860,10
|
|
20230801,135700,426181575,4860,4860,4860,4860,48
|
|
20230801,135600,425948295,4880,4880,4880,4880,0
|
|
20230801,135500,425948295,4880,4880,4880,4880,1
|
|
20230801,135400,425943415,4825,4880,4885,4820,5027
|
|
20230801,135300,401581990,4880,4860,4880,4860,410
|
|
20230801,135200,399587380,4860,4860,4860,4860,3
|
|
20230801,135100,399572800,4860,4860,4860,4860,0
|
|
20230801,135000,399572800,4860,4860,4860,4860,1
|
|
20230801,134900,399567940,4865,4865,4865,4865,0
|
|
20230801,134800,399567940,4865,4865,4865,4865,1
|
|
20230801,134700,399563075,4855,4855,4855,4855,0
|
|
20230801,134600,399563075,4855,4855,4855,4855,0
|
|
20230801,134500,399563075,4855,4855,4855,4855,0
|
|
20230801,134400,399563075,4855,4855,4855,4855,70
|
|
20230801,134300,399223225,4855,4855,4855,4855,8
|
|
20230801,134200,399184385,4855,4870,4870,4855,123
|
|
20230801,134100,398586875,4880,4880,4880,4880,89
|
|
20230801,134000,398152555,4900,4900,4900,4900,0
|
|
20230801,133900,398152555,4900,4900,4900,4900,0
|
|
20230801,133800,398152555,4900,4900,4900,4900,1
|
|
20230801,133700,398147655,4900,4900,4900,4900,0
|
|
20230801,133600,398147655,4900,4900,4900,4900,10
|
|
20230801,133500,398098655,4900,4900,4900,4900,20
|
|
20230801,133400,398000655,4900,4900,4900,4900,0
|
|
20230801,133300,398000655,4900,4900,4900,4900,49
|
|
20230801,133200,397760555,4880,4880,4880,4880,87
|
|
20230801,133100,397335995,4880,4880,4880,4880,50
|
|
20230801,133000,397091995,4895,4880,4895,4880,200
|
|
20230801,132900,396113745,4870,4870,4870,4870,88
|
|
20230801,132800,395685185,4850,4850,4850,4850,5
|
|
20230801,132700,395660935,4850,4850,4850,4850,997
|
|
20230801,132600,390825485,4850,4850,4850,4850,0
|
|
20230801,132500,390825485,4850,4850,4850,4850,414
|
|
20230801,132400,388817585,4860,4870,4880,4860,1753
|
|
20230801,132300,380280525,4870,4870,4870,4870,332
|
|
20230801,132200,378663685,4870,4870,4870,4870,8
|
|
20230801,132100,378624725,4870,4860,4870,4860,21
|
|
20230801,132000,378522655,4870,4870,4870,4870,1
|
|
20230801,131900,378517785,4870,4870,4870,4870,50
|
|
20230801,131800,378274285,4870,4855,4870,4845,1174
|
|
20230801,131700,372583110,4870,4860,4870,4860,500
|
|
20230801,131600,370152020,4860,4860,4860,4860,110
|
|
20230801,131500,369617420,4860,4860,4860,4860,0
|
|
20230801,131400,369617420,4860,4860,4860,4860,500
|
|
20230801,131300,367187420,4860,4865,4865,4860,122
|
|
20230801,131200,366594405,4870,4870,4870,4870,38
|
|
20230801,131100,366409345,4875,4905,4905,4875,1735
|
|
20230801,131000,357945980,4885,4880,4885,4880,61
|
|
20230801,130900,357648295,4885,4885,4885,4885,665
|
|
20230801,130800,354399770,4885,4885,4885,4885,0
|
|
20230801,130700,354399770,4885,4885,4885,4885,0
|
|
20230801,130600,354399770,4885,4890,4890,4885,401
|
|
20230801,130500,352439440,4890,4890,4890,4890,0
|
|
20230801,130400,352439440,4890,4890,4890,4890,0
|
|
20230801,130300,352439440,4890,4890,4890,4890,500
|
|
20230801,130200,349994440,4890,4890,4890,4890,0
|
|
20230801,130100,349994440,4890,4890,4890,4890,147
|
|
20230801,130000,349275610,4890,4890,4890,4890,1
|
|
20230801,125900,349270720,4905,4905,4905,4905,200
|
|
20230801,125800,348289720,4890,4890,4890,4890,0
|
|
20230801,125700,348289720,4890,4890,4890,4890,750
|
|
20230801,125600,344622220,4890,4890,4890,4890,0
|
|
20230801,125500,344622220,4890,4900,4900,4890,1459
|
|
20230801,125400,337478285,4910,4905,4910,4905,63
|
|
20230801,125300,337169220,4905,4905,4905,4905,0
|
|
20230801,125200,337169220,4905,4905,4905,4905,211
|
|
20230801,125100,336134265,4900,4900,4900,4900,5
|
|
20230801,125000,336109765,4900,4900,4900,4900,0
|
|
20230801,124900,336109765,4900,4900,4900,4900,0
|
|
20230801,124800,336109765,4900,4900,4900,4900,100
|
|
20230801,124700,335619765,4900,4900,4900,4900,300
|
|
20230801,124600,334149765,4900,4900,4900,4900,0
|
|
20230801,124500,334149765,4900,4900,4900,4900,0
|
|
20230801,124400,334149765,4900,4900,4900,4900,8
|
|
20230801,124300,334110565,4900,4900,4900,4900,100
|
|
20230801,124200,333620565,4900,4900,4900,4900,0
|
|
20230801,124100,333620565,4900,4900,4900,4900,0
|
|
20230801,124000,333620565,4900,4900,4900,4900,11
|
|
20230801,123900,333566665,4910,4910,4910,4910,256
|
|
20230801,123800,332309705,4900,4900,4900,4900,0
|
|
20230801,123700,332309705,4900,4900,4900,4900,0
|
|
20230801,123600,332309705,4900,4900,4900,4900,20
|
|
20230801,123500,332211705,4900,4900,4900,4900,0
|
|
20230801,123400,332211705,4900,4900,4900,4900,0
|
|
20230801,123300,332211705,4900,4900,4900,4900,0
|
|
20230801,123200,332211705,4900,4900,4900,4900,604
|
|
20230801,123100,329252105,4905,4905,4905,4905,171
|
|
20230801,123000,328413350,4905,4905,4905,4905,5
|
|
20230801,122900,328388825,4910,4910,4910,4910,25
|
|
20230801,122800,328266075,4910,4915,4915,4910,36
|
|
20230801,122700,328089225,4895,4895,4895,4895,0
|
|
20230801,122600,328089225,4895,4900,4900,4895,78
|
|
20230801,122500,327707030,4900,4900,4900,4900,0
|
|
20230801,122400,327707030,4900,4900,4900,4900,223
|
|
20230801,122300,326614330,4900,4900,4900,4900,300
|
|
20230801,122200,325144330,4915,4915,4915,4915,0
|
|
20230801,122100,325144330,4915,4915,4915,4915,0
|
|
20230801,122000,325144330,4915,4915,4915,4915,1
|
|
20230801,121900,325139415,4895,4895,4895,4895,0
|
|
20230801,121800,325139415,4895,4895,4895,4895,0
|
|
20230801,121700,325139415,4895,4895,4895,4895,0
|
|
20230801,121600,325139415,4895,4895,4895,4895,0
|
|
20230801,121500,325139415,4895,4895,4895,4895,0
|
|
20230801,121400,325139415,4895,4895,4895,4895,16
|
|
20230801,121300,325061095,4895,4895,4895,4895,0
|
|
20230801,121200,325061095,4895,4895,4895,4895,1
|
|
20230801,121100,325056200,4900,4900,4900,4900,0
|
|
20230801,121000,325056200,4900,4900,4900,4900,1
|
|
20230801,120900,325051300,4915,4915,4915,4915,15
|
|
20230801,120800,324977575,4915,4915,4915,4915,203
|
|
20230801,120700,323979830,4915,4915,4915,4915,1
|
|
20230801,120600,323974915,4915,4915,4915,4915,2
|
|
20230801,120500,323965085,4915,4915,4915,4915,0
|
|
20230801,120400,323965085,4915,4915,4915,4915,0
|
|
20230801,120300,323965085,4915,4915,4915,4915,0
|
|
20230801,120200,323965085,4915,4915,4915,4915,174
|
|
20230801,120100,323109875,4915,4915,4915,4915,0
|
|
20230801,120000,323109875,4915,4915,4915,4915,251
|
|
20230801,115900,321876210,4915,4915,4915,4915,0
|
|
20230801,115800,321876210,4915,4915,4915,4915,0
|
|
20230801,115700,321876210,4915,4915,4915,4915,0
|
|
20230801,115600,321876210,4915,4915,4915,4915,0
|
|
20230801,115500,321876210,4915,4915,4915,4915,0
|
|
20230801,115400,321876210,4915,4915,4915,4915,10
|
|
20230801,115300,321827060,4915,4915,4915,4915,0
|
|
20230801,115200,321827060,4915,4915,4915,4915,1
|
|
20230801,115100,321822145,4890,4890,4890,4890,0
|
|
20230801,115000,321822145,4890,4890,4890,4890,0
|
|
20230801,114900,321822145,4890,4890,4890,4890,0
|
|
20230801,114800,321822145,4890,4890,4890,4890,0
|
|
20230801,114700,321822145,4890,4890,4890,4890,0
|
|
20230801,114600,321822145,4890,4890,4890,4890,0
|
|
20230801,114500,321822145,4890,4920,4920,4890,2
|
|
20230801,114400,321812335,4920,4920,4920,4920,0
|
|
20230801,114300,321812335,4920,4920,4920,4920,0
|
|
20230801,114200,321812335,4920,4920,4920,4920,205
|
|
20230801,114100,320803735,4920,4920,4920,4920,0
|
|
20230801,114000,320803735,4920,4920,4920,4920,1
|
|
20230801,113900,320798815,4920,4920,4920,4920,0
|
|
20230801,113800,320798815,4920,4920,4920,4920,0
|
|
20230801,113700,320798815,4920,4920,4920,4920,0
|
|
20230801,113600,320798815,4920,4920,4920,4920,8
|
|
20230801,113500,320759455,4920,4920,4920,4920,2
|
|
20230801,113400,320749615,4885,4885,4885,4885,0
|
|
20230801,113300,320749615,4885,4885,4885,4885,0
|
|
20230801,113200,320749615,4885,4885,4885,4885,3
|
|
20230801,113100,320734960,4900,4900,4900,4900,0
|
|
20230801,113000,320734960,4900,4900,4900,4900,101
|
|
20230801,112900,320240060,4880,4880,4880,4880,0
|
|
20230801,112800,320240060,4880,4880,4880,4880,0
|
|
20230801,112700,320240060,4880,4880,4880,4880,106
|
|
20230801,112600,319722780,4880,4880,4880,4880,0
|
|
20230801,112500,319722780,4880,4880,4880,4880,0
|
|
20230801,112400,319722780,4880,4895,4895,4880,816
|
|
20230801,112300,315738250,4885,4885,4885,4885,0
|
|
20230801,112200,315738250,4885,4885,4885,4885,306
|
|
20230801,112100,314243440,4880,4880,4880,4880,253
|
|
20230801,112000,313008800,4885,4905,4905,4885,1152
|
|
20230801,111900,307380945,4885,4885,4885,4885,0
|
|
20230801,111800,307380945,4885,4885,4885,4885,0
|
|
20230801,111700,307380945,4885,4890,4890,4885,23
|
|
20230801,111600,307268585,4890,4905,4905,4890,3758
|
|
20230801,111500,288859200,4920,4920,4920,4920,0
|
|
20230801,111400,288859200,4920,4920,4920,4920,8
|
|
20230801,111300,288819840,4920,4920,4920,4920,0
|
|
20230801,111200,288819840,4920,4920,4920,4920,8
|
|
20230801,111100,288780480,4900,4900,4900,4900,200
|
|
20230801,111000,287800480,4900,4900,4900,4900,0
|
|
20230801,110900,287800480,4900,4900,4900,4900,0
|
|
20230801,110800,287800480,4900,4905,4905,4900,495
|
|
20230801,110700,285374970,4900,4900,4900,4900,280
|
|
20230801,110600,284002970,4900,4910,4910,4900,456
|
|
20230801,110500,281766635,4920,4920,4920,4920,0
|
|
20230801,110400,281766635,4920,4920,4920,4920,1
|
|
20230801,110300,281761715,4905,4905,4905,4905,0
|
|
20230801,110200,281761715,4905,4905,4905,4905,200
|
|
20230801,110100,280780715,4905,4905,4905,4905,427
|
|
20230801,110000,278686280,4905,4905,4905,4905,0
|
|
20230801,105900,278686280,4905,4905,4905,4905,1
|
|
20230801,105800,278681375,4905,4905,4905,4905,1
|
|
20230801,105700,278676470,4905,4905,4905,4905,4
|
|
20230801,105600,278656850,4905,4905,4905,4905,0
|
|
20230801,105500,278656850,4905,4905,4905,4905,11
|
|
20230801,105400,278602895,4905,4905,4905,4905,205
|
|
20230801,105300,277597370,4905,4910,4910,4905,200
|
|
20230801,105200,276616365,4905,4905,4905,4905,0
|
|
20230801,105100,276616365,4905,4905,4905,4905,0
|
|
20230801,105000,276616365,4905,4905,4905,4905,0
|
|
20230801,104900,276616365,4905,4905,4905,4905,5
|
|
20230801,104800,276591840,4915,4915,4920,4915,86
|
|
20230801,104700,276169145,4915,4915,4915,4915,21
|
|
20230801,104600,276065930,4915,4925,4925,4915,8
|
|
20230801,104500,276026590,4925,4920,4925,4920,45
|
|
20230801,104400,275805155,4925,4925,4925,4925,0
|
|
20230801,104300,275805155,4925,4935,4935,4925,17
|
|
20230801,104200,275721345,4935,4935,4935,4935,0
|
|
20230801,104100,275721345,4935,4935,4935,4935,801
|
|
20230801,104000,271768410,4930,4905,4930,4905,1727
|
|
20230801,103900,263256705,4905,4905,4905,4905,0
|
|
20230801,103800,263256705,4905,4905,4905,4905,0
|
|
20230801,103700,263256705,4905,4905,4905,4900,797
|
|
20230801,103600,259350970,4905,4905,4905,4905,0
|
|
20230801,103500,259350970,4905,4900,4905,4900,242
|
|
20230801,103400,258165060,4905,4905,4905,4905,4
|
|
20230801,103300,258145440,4905,4905,4905,4905,5
|
|
20230801,103200,258120915,4905,4900,4905,4900,661
|
|
20230801,103100,254881015,4900,4900,4900,4900,74
|
|
20230801,103000,254518415,4900,4900,4900,4900,700
|
|
20230801,102900,251088415,4900,4910,4910,4900,1232
|
|
20230801,102800,245045395,4905,4905,4905,4905,0
|
|
20230801,102700,245045395,4905,4905,4905,4905,0
|
|
20230801,102600,245045395,4905,4905,4905,4905,7
|
|
20230801,102500,245011060,4905,4905,4905,4905,6
|
|
20230801,102400,244981630,4905,4915,4915,4905,1077
|
|
20230801,102300,239691100,4920,4920,4920,4920,158
|
|
20230801,102200,238913740,4925,4930,4930,4925,814
|
|
20230801,102100,234903740,4935,4935,4935,4930,29
|
|
20230801,102000,234760725,4935,4935,4935,4935,140
|
|
20230801,101900,234069825,4935,4935,4935,4935,128
|
|
20230801,101800,233438145,4935,4935,4935,4935,158
|
|
20230801,101700,232658415,4935,4935,4935,4935,110
|
|
20230801,101600,232115565,4925,4925,4925,4925,1
|
|
20230801,101500,232110640,4930,4930,4930,4930,149
|
|
20230801,101400,231376070,4930,4930,4930,4930,851
|
|
20230801,101300,227180640,4935,4935,4935,4935,434
|
|
20230801,101200,225038850,4935,4935,4935,4935,0
|
|
20230801,101100,225038850,4935,4935,4935,4935,0
|
|
20230801,101000,225038850,4935,4935,4935,4935,0
|
|
20230801,100900,225038850,4935,4945,4945,4935,1000
|
|
20230801,100800,220103275,4945,4945,4945,4945,1
|
|
20230801,100700,220098330,4950,4940,4950,4940,557
|
|
20230801,100600,217344625,4945,4945,4945,4945,0
|
|
20230801,100500,217344625,4945,4945,4945,4945,100
|
|
20230801,100400,216850125,4945,4945,4945,4945,15
|
|
20230801,100300,216775950,4945,4945,4945,4945,200
|
|
20230801,100200,215786950,4940,4945,4945,4940,15
|
|
20230801,100100,215712825,4945,4940,4945,4940,11
|
|
20230801,100000,215658480,4935,4935,4935,4935,1781
|
|
20230801,095900,206869245,4940,4940,4940,4940,672
|
|
20230801,095800,203549565,4940,4940,4940,4940,0
|
|
20230801,095700,203549565,4940,4955,4955,4940,166
|
|
20230801,095600,202728160,4955,4955,4955,4955,55
|
|
20230801,095500,202455635,4925,4925,4925,4925,60
|
|
20230801,095400,202160135,4925,4930,4930,4925,1163
|
|
20230801,095300,196426550,4930,4935,4935,4930,1848
|
|
20230801,095200,187313195,4950,4935,4950,4935,203
|
|
20230801,095100,186311375,4935,4935,4935,4935,16
|
|
20230801,095000,186232415,4930,4930,4930,4930,275
|
|
20230801,094900,184876665,4930,4940,4940,4930,309
|
|
20230801,094800,183352225,4950,4955,4955,4945,1716
|
|
20230801,094700,174856495,4960,4970,4970,4960,373
|
|
20230801,094600,173005390,4970,4965,4970,4965,118
|
|
20230801,094500,172419020,4965,4975,4975,4965,411
|
|
20230801,094400,170376320,4975,4980,4980,4975,476
|
|
20230801,094300,168007945,4980,4970,4980,4970,358
|
|
20230801,094200,166228590,4970,4965,4970,4960,2946
|
|
20230801,094100,151613805,4960,4950,4960,4950,1505
|
|
20230801,094000,144153985,4945,4945,4950,4945,180
|
|
20230801,093900,143263755,4945,4945,4945,4945,5
|
|
20230801,093800,143239030,4930,4930,4930,4930,126
|
|
20230801,093700,142617850,4925,4945,4945,4925,120
|
|
20230801,093600,142026830,4935,4935,4935,4935,1
|
|
20230801,093500,142021895,4925,4925,4925,4925,140
|
|
20230801,093400,141332395,4945,4945,4945,4945,0
|
|
20230801,093300,141332395,4945,4945,4945,4945,0
|
|
20230801,093200,141332395,4945,4945,4945,4945,1
|
|
20230801,093100,141327450,4945,4945,4945,4945,2
|
|
20230801,093000,141317560,4945,4945,4945,4945,1
|
|
20230801,092900,141312615,4915,4915,4915,4915,0
|
|
20230801,092800,141312615,4915,4915,4915,4910,492
|
|
20230801,092700,138895790,4915,4920,4920,4915,234
|
|
20230801,092600,137744855,4920,4930,4930,4920,747
|
|
20230801,092500,134066370,4930,4930,4930,4930,3
|
|
20230801,092400,134051580,4930,4950,4950,4930,252
|
|
20230801,092300,132805220,4955,4940,4955,4940,464
|
|
20230801,092200,130510320,4940,4940,4940,4925,53
|
|
20230801,092100,130249175,4930,4930,4930,4930,36
|
|
20230801,092000,130071695,4925,4930,4960,4925,3811
|
|
20230801,091900,111247785,4930,4930,4930,4930,153
|
|
20230801,091800,110493495,4930,4930,4930,4930,884
|
|
20230801,091700,106135375,4925,4935,4935,4925,1511
|
|
20230801,091600,98687450,4940,4940,4940,4940,25
|
|
20230801,091500,98563950,4940,4930,4940,4930,892
|
|
20230801,091400,94161370,4930,4910,4930,4910,47
|
|
20230801,091300,93930260,4910,4915,4915,4910,1180
|
|
20230801,091200,88133960,4915,4905,4915,4905,731
|
|
20230801,091100,84544285,4900,4880,4900,4855,1171
|
|
20230801,091000,78818870,4880,4880,4880,4880,101
|
|
20230801,090900,78325990,4875,4870,4875,4870,2
|
|
20230801,090800,78316245,4840,4875,4875,4840,2080
|
|
20230801,090700,68245860,4875,4870,4885,4870,1378
|
|
20230801,090600,61524330,4830,4850,4870,4825,940
|
|
20230801,090500,56957035,4845,4835,4845,4805,1482
|
|
20230801,090400,49797985,4805,4815,4835,4800,813
|
|
20230801,090300,45887230,4805,4800,4810,4800,3396
|
|
20230801,090200,29568700,4800,4800,4840,4800,4020
|
|
20230801,090100,10222745,4785,4820,4825,4780,1706
|
|
20230801,090000,2041405,4820,4790,4820,4790,426
|