638 lines
29 KiB
CSV
638 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,193500,40845595,2270,2270,2270,2270,413
|
|
20230801,193400,40845595,2270,2270,2270,2270,0
|
|
20230801,193300,40845595,2270,2270,2270,2270,0
|
|
20230801,193200,40845595,2270,2270,2270,2270,0
|
|
20230801,193100,40845595,2270,2270,2270,2270,0
|
|
20230801,193000,40845595,2270,2270,2270,2270,0
|
|
20230801,192900,40845595,2270,2270,2270,2270,0
|
|
20230801,192800,40845595,2270,2270,2270,2270,0
|
|
20230801,192700,40845595,2270,2270,2270,2270,0
|
|
20230801,192600,40845595,2270,2270,2270,2270,0
|
|
20230801,192500,40845595,2270,2270,2270,2270,0
|
|
20230801,192400,40845595,2270,2270,2270,2270,0
|
|
20230801,192300,40845595,2270,2270,2270,2270,0
|
|
20230801,192200,40845595,2270,2270,2270,2270,0
|
|
20230801,192100,40845595,2270,2270,2270,2270,0
|
|
20230801,192000,40845595,2270,2270,2270,2270,0
|
|
20230801,191900,40845595,2270,2270,2270,2270,0
|
|
20230801,191800,40845595,2270,2270,2270,2270,0
|
|
20230801,191700,40845595,2270,2270,2270,2270,0
|
|
20230801,191600,40845595,2270,2270,2270,2270,0
|
|
20230801,191500,40845595,2270,2270,2270,2270,0
|
|
20230801,191400,40845595,2270,2270,2270,2270,0
|
|
20230801,191300,40845595,2270,2270,2270,2270,0
|
|
20230801,191200,40845595,2270,2270,2270,2270,0
|
|
20230801,191100,40845595,2270,2270,2270,2270,0
|
|
20230801,191000,40845595,2270,2270,2270,2270,0
|
|
20230801,190900,40845595,2270,2270,2270,2270,0
|
|
20230801,190800,40845595,2270,2270,2270,2270,0
|
|
20230801,190700,40845595,2270,2270,2270,2270,0
|
|
20230801,190600,40845595,2270,2270,2270,2270,0
|
|
20230801,190500,40845595,2270,2270,2270,2270,413
|
|
20230801,190400,40845595,2270,2270,2270,2270,0
|
|
20230801,190300,40845595,2270,2270,2270,2270,0
|
|
20230801,190200,40845595,2270,2270,2270,2270,0
|
|
20230801,190100,40845595,2270,2270,2270,2270,0
|
|
20230801,190000,40845595,2270,2270,2270,2270,0
|
|
20230801,185900,40845595,2270,2270,2270,2270,0
|
|
20230801,185800,40845595,2270,2270,2270,2270,0
|
|
20230801,185700,40845595,2270,2270,2270,2270,0
|
|
20230801,185600,40845595,2270,2270,2270,2270,0
|
|
20230801,185500,40845595,2270,2270,2270,2270,0
|
|
20230801,185400,40845595,2270,2270,2270,2270,0
|
|
20230801,185300,40845595,2270,2270,2270,2270,0
|
|
20230801,185200,40845595,2270,2270,2270,2270,0
|
|
20230801,185100,40845595,2270,2270,2270,2270,0
|
|
20230801,185000,40845595,2270,2270,2270,2270,0
|
|
20230801,184900,40845595,2270,2270,2270,2270,0
|
|
20230801,184800,40845595,2270,2270,2270,2270,0
|
|
20230801,184700,40845595,2270,2270,2270,2270,0
|
|
20230801,184600,40845595,2270,2270,2270,2270,0
|
|
20230801,184500,40845595,2270,2270,2270,2270,0
|
|
20230801,184400,40845595,2270,2270,2270,2270,0
|
|
20230801,184300,40845595,2270,2270,2270,2270,0
|
|
20230801,184200,40845595,2270,2270,2270,2270,0
|
|
20230801,184100,40845595,2270,2270,2270,2270,0
|
|
20230801,184000,40845595,2270,2270,2270,2270,0
|
|
20230801,183900,40845595,2270,2270,2270,2270,0
|
|
20230801,183800,40845595,2270,2270,2270,2270,0
|
|
20230801,183700,40845595,2270,2270,2270,2270,0
|
|
20230801,183600,40845595,2270,2270,2270,2270,0
|
|
20230801,183500,40845595,2270,2270,2270,2270,413
|
|
20230801,183400,40845595,2270,2270,2270,2270,0
|
|
20230801,183300,40845595,2270,2270,2270,2270,0
|
|
20230801,183200,40845595,2270,2270,2270,2270,0
|
|
20230801,183100,40845595,2270,2270,2270,2270,0
|
|
20230801,183000,40845595,2270,2270,2270,2270,0
|
|
20230801,182900,40845595,2270,2270,2270,2270,0
|
|
20230801,182800,40845595,2270,2270,2270,2270,0
|
|
20230801,182700,40845595,2270,2270,2270,2270,0
|
|
20230801,182600,40845595,2270,2270,2270,2270,0
|
|
20230801,182500,40845595,2270,2270,2270,2270,0
|
|
20230801,182400,40845595,2270,2270,2270,2270,0
|
|
20230801,182300,40845595,2270,2270,2270,2270,0
|
|
20230801,182200,40845595,2270,2270,2270,2270,0
|
|
20230801,182100,40845595,2270,2270,2270,2270,0
|
|
20230801,182000,40845595,2270,2270,2270,2270,0
|
|
20230801,181900,40845595,2270,2270,2270,2270,0
|
|
20230801,181800,40845595,2270,2270,2270,2270,0
|
|
20230801,181700,40845595,2270,2270,2270,2270,0
|
|
20230801,181600,40845595,2270,2270,2270,2270,0
|
|
20230801,181500,40845595,2270,2270,2270,2270,0
|
|
20230801,181400,40845595,2270,2270,2270,2270,0
|
|
20230801,181300,40845595,2270,2270,2270,2270,0
|
|
20230801,181200,40845595,2270,2270,2270,2270,0
|
|
20230801,181100,40845595,2270,2270,2270,2270,0
|
|
20230801,181000,40845595,2270,2270,2270,2270,0
|
|
20230801,180900,40845595,2270,2270,2270,2270,0
|
|
20230801,180800,40845595,2270,2270,2270,2270,0
|
|
20230801,180700,40845595,2270,2270,2270,2270,0
|
|
20230801,180600,40845595,2270,2270,2270,2270,0
|
|
20230801,180500,40845595,2270,2270,2270,2270,413
|
|
20230801,180400,40845595,2270,2270,2270,2270,0
|
|
20230801,180300,40845595,2270,2270,2270,2270,0
|
|
20230801,180200,40845595,2270,2270,2270,2270,0
|
|
20230801,180100,40845595,2270,2270,2270,2270,0
|
|
20230801,180000,40845595,2270,2270,2270,2270,0
|
|
20230801,175900,40845595,2270,2270,2270,2270,0
|
|
20230801,175800,40845595,2270,2270,2270,2270,0
|
|
20230801,175700,40845595,2270,2270,2270,2270,0
|
|
20230801,175600,40845595,2270,2270,2270,2270,0
|
|
20230801,175500,40845595,2270,2270,2270,2270,0
|
|
20230801,175400,40845595,2270,2270,2270,2270,0
|
|
20230801,175300,40845595,2270,2270,2270,2270,0
|
|
20230801,175200,40845595,2270,2270,2270,2270,0
|
|
20230801,175100,40845595,2270,2270,2270,2270,0
|
|
20230801,175000,40845595,2270,2270,2270,2270,0
|
|
20230801,174900,40845595,2270,2270,2270,2270,0
|
|
20230801,174800,40845595,2270,2270,2270,2270,0
|
|
20230801,174700,40845595,2270,2270,2270,2270,0
|
|
20230801,174600,40845595,2270,2270,2270,2270,0
|
|
20230801,174500,40845595,2270,2270,2270,2270,0
|
|
20230801,174400,40845595,2270,2270,2270,2270,0
|
|
20230801,174300,40845595,2270,2270,2270,2270,0
|
|
20230801,174200,40845595,2270,2270,2270,2270,0
|
|
20230801,174100,40845595,2270,2270,2270,2270,0
|
|
20230801,174000,40845595,2270,2270,2270,2270,0
|
|
20230801,173900,40845595,2270,2270,2270,2270,0
|
|
20230801,173800,40845595,2270,2270,2270,2270,0
|
|
20230801,173700,40845595,2270,2270,2270,2270,0
|
|
20230801,173600,40845595,2270,2270,2270,2270,0
|
|
20230801,173500,40845595,2270,2270,2270,2270,413
|
|
20230801,173400,40845595,2270,2270,2270,2270,0
|
|
20230801,173300,40845595,2270,2270,2270,2270,0
|
|
20230801,173200,40845595,2270,2270,2270,2270,0
|
|
20230801,173100,40845595,2270,2270,2270,2270,0
|
|
20230801,173000,40845595,2270,2270,2270,2270,0
|
|
20230801,172900,40845595,2270,2270,2270,2270,0
|
|
20230801,172800,40845595,2270,2270,2270,2270,0
|
|
20230801,172700,40845595,2270,2270,2270,2270,0
|
|
20230801,172600,40845595,2270,2270,2270,2270,0
|
|
20230801,172500,40845595,2270,2270,2270,2270,0
|
|
20230801,172400,40845595,2270,2270,2270,2270,0
|
|
20230801,172300,40845595,2270,2270,2270,2270,0
|
|
20230801,172200,40845595,2270,2270,2270,2270,0
|
|
20230801,172100,40845595,2270,2270,2270,2270,0
|
|
20230801,172000,40845595,2270,2270,2270,2270,0
|
|
20230801,171900,40845595,2270,2270,2270,2270,0
|
|
20230801,171800,40845595,2270,2270,2270,2270,0
|
|
20230801,171700,40845595,2270,2270,2270,2270,0
|
|
20230801,171600,40845595,2270,2270,2270,2270,0
|
|
20230801,171500,40845595,2270,2270,2270,2270,0
|
|
20230801,171400,40845595,2270,2270,2270,2270,0
|
|
20230801,171300,40845595,2270,2270,2270,2270,0
|
|
20230801,171200,40845595,2270,2270,2270,2270,0
|
|
20230801,171100,40845595,2270,2270,2270,2270,0
|
|
20230801,171000,40845595,2270,2270,2270,2270,0
|
|
20230801,170900,40845595,2270,2270,2270,2270,0
|
|
20230801,170800,40845595,2270,2270,2270,2270,0
|
|
20230801,170700,40845595,2270,2270,2270,2270,0
|
|
20230801,170600,40845595,2270,2270,2270,2270,0
|
|
20230801,170500,40845595,2270,2270,2270,2270,413
|
|
20230801,170400,40845595,2270,2270,2270,2270,0
|
|
20230801,170300,40845595,2270,2270,2270,2270,0
|
|
20230801,170200,40845595,2270,2270,2270,2270,0
|
|
20230801,170100,40845595,2270,2270,2270,2270,0
|
|
20230801,170000,40845595,2270,2270,2270,2270,0
|
|
20230801,165900,40845595,2270,2270,2270,2270,0
|
|
20230801,165800,40845595,2270,2270,2270,2270,0
|
|
20230801,165700,40845595,2270,2270,2270,2270,0
|
|
20230801,165600,40845595,2270,2270,2270,2270,0
|
|
20230801,165500,40845595,2270,2270,2270,2270,0
|
|
20230801,165400,40845595,2270,2270,2270,2270,0
|
|
20230801,165300,40845595,2270,2270,2270,2270,0
|
|
20230801,165200,40845595,2270,2270,2270,2270,0
|
|
20230801,165100,40845595,2270,2270,2270,2270,0
|
|
20230801,165000,40845595,2270,2270,2270,2270,0
|
|
20230801,164900,40845595,2270,2270,2270,2270,0
|
|
20230801,164800,40845595,2270,2270,2270,2270,0
|
|
20230801,164700,40845595,2270,2270,2270,2270,0
|
|
20230801,164600,40845595,2270,2270,2270,2270,0
|
|
20230801,164500,40845595,2270,2270,2270,2270,0
|
|
20230801,164400,40845595,2270,2270,2270,2270,0
|
|
20230801,164300,40845595,2270,2270,2270,2270,0
|
|
20230801,164200,40845595,2270,2270,2270,2270,0
|
|
20230801,164100,40845595,2270,2270,2270,2270,0
|
|
20230801,164000,40845595,2270,2270,2270,2270,0
|
|
20230801,163900,40845595,2270,2270,2270,2270,0
|
|
20230801,163800,40845595,2270,2270,2270,2270,0
|
|
20230801,163700,40845595,2270,2270,2270,2270,0
|
|
20230801,163600,40845595,2270,2270,2270,2270,0
|
|
20230801,163500,40845595,2270,2270,2270,2270,413
|
|
20230801,163400,40845595,2270,2270,2270,2270,0
|
|
20230801,163300,40845595,2270,2270,2270,2270,0
|
|
20230801,163200,40845595,2270,2270,2270,2270,0
|
|
20230801,163100,40845595,2270,2270,2270,2270,0
|
|
20230801,163000,40845595,2270,2270,2270,2270,0
|
|
20230801,162900,40845595,2270,2270,2270,2270,0
|
|
20230801,162800,40845595,2270,2270,2270,2270,0
|
|
20230801,162700,40845595,2270,2270,2270,2270,0
|
|
20230801,162600,40845595,2270,2270,2270,2270,0
|
|
20230801,162500,40845595,2270,2270,2270,2270,0
|
|
20230801,162400,40845595,2270,2270,2270,2270,0
|
|
20230801,162300,40845595,2270,2270,2270,2270,0
|
|
20230801,162200,40845595,2270,2270,2270,2270,0
|
|
20230801,162100,40845595,2270,2270,2270,2270,0
|
|
20230801,162000,40845595,2270,2270,2270,2270,0
|
|
20230801,161900,40845595,2270,2270,2270,2270,0
|
|
20230801,161800,40845595,2270,2270,2270,2270,0
|
|
20230801,161700,40845595,2270,2270,2270,2270,0
|
|
20230801,161600,40845595,2270,2270,2270,2270,0
|
|
20230801,161500,40845595,2270,2270,2270,2270,0
|
|
20230801,161400,40845595,2270,2270,2270,2270,0
|
|
20230801,161300,40845595,2270,2270,2270,2270,0
|
|
20230801,161200,40845595,2270,2270,2270,2270,0
|
|
20230801,161100,40845595,2270,2270,2270,2270,0
|
|
20230801,161000,40845595,2270,2270,2270,2270,0
|
|
20230801,160900,40845595,2270,2270,2270,2270,0
|
|
20230801,160800,40845595,2270,2270,2270,2270,0
|
|
20230801,160700,40845595,2270,2270,2270,2270,0
|
|
20230801,160600,40845595,2270,2270,2270,2270,0
|
|
20230801,160500,40845595,2270,2270,2270,2270,413
|
|
20230801,160400,40845595,2270,2270,2270,2270,0
|
|
20230801,160300,40845595,2270,2270,2270,2270,0
|
|
20230801,160200,40845595,2270,2270,2270,2270,0
|
|
20230801,160100,40845595,2270,2270,2270,2270,0
|
|
20230801,160000,40845595,2270,2270,2270,2270,0
|
|
20230801,155900,40845595,2270,2270,2270,2270,0
|
|
20230801,155800,40845595,2270,2270,2270,2270,0
|
|
20230801,155700,40845595,2270,2270,2270,2270,0
|
|
20230801,155600,40845595,2270,2270,2270,2270,0
|
|
20230801,155500,40845595,2270,2270,2270,2270,0
|
|
20230801,155400,40845595,2270,2270,2270,2270,0
|
|
20230801,155300,40845595,2270,2270,2270,2270,0
|
|
20230801,155200,40845595,2270,2270,2270,2270,0
|
|
20230801,155100,40845595,2270,2270,2270,2270,0
|
|
20230801,155000,40845595,2270,2270,2270,2270,0
|
|
20230801,154900,40845595,2270,2270,2270,2270,0
|
|
20230801,154800,40845595,2270,2270,2270,2270,0
|
|
20230801,154700,40845595,2270,2270,2270,2270,0
|
|
20230801,154600,40845595,2270,2270,2270,2270,0
|
|
20230801,154500,40845595,2270,2270,2270,2270,0
|
|
20230801,154400,40845595,2270,2270,2270,2270,0
|
|
20230801,154300,40845595,2270,2270,2270,2270,0
|
|
20230801,154200,40845595,2270,2270,2270,2270,0
|
|
20230801,154100,40845595,2270,2270,2270,2270,0
|
|
20230801,154000,40845595,2270,2270,2270,2270,0
|
|
20230801,153900,40845595,2270,2270,2270,2270,0
|
|
20230801,153800,40845595,2270,2270,2270,2270,0
|
|
20230801,153700,40845595,2270,2270,2270,2270,0
|
|
20230801,153600,40845595,2270,2270,2270,2270,0
|
|
20230801,153500,40845595,2270,2270,2270,2270,413
|
|
20230801,153400,40845595,2270,2270,2270,2270,0
|
|
20230801,153300,40845595,2270,2270,2270,2270,0
|
|
20230801,153200,40845595,2270,2270,2270,2270,0
|
|
20230801,153100,40845595,2270,2270,2270,2270,0
|
|
20230801,153000,40845595,2270,2270,2270,2270,413
|
|
20230801,152900,39908085,2255,2255,2255,2255,0
|
|
20230801,152800,39908085,2255,2255,2255,2255,0
|
|
20230801,152700,39908085,2255,2255,2255,2255,0
|
|
20230801,152600,39908085,2255,2255,2255,2255,0
|
|
20230801,152500,39908085,2255,2255,2255,2255,0
|
|
20230801,152400,39908085,2255,2255,2255,2255,0
|
|
20230801,152300,39908085,2255,2255,2255,2255,0
|
|
20230801,152200,39908085,2255,2255,2255,2255,0
|
|
20230801,152100,39908085,2255,2255,2255,2255,0
|
|
20230801,152000,39908085,2255,2255,2255,2255,0
|
|
20230801,151900,39908085,2255,2255,2255,2255,0
|
|
20230801,151800,39908085,2255,2240,2255,2240,754
|
|
20230801,151700,38218765,2245,2245,2245,2245,2
|
|
20230801,151600,38214275,2245,2245,2245,2245,0
|
|
20230801,151500,38214275,2245,2245,2245,2245,349
|
|
20230801,151400,37430770,2240,2240,2240,2240,0
|
|
20230801,151300,37430770,2240,2240,2240,2240,0
|
|
20230801,151200,37430770,2240,2240,2240,2240,0
|
|
20230801,151100,37430770,2240,2240,2240,2240,0
|
|
20230801,151000,37430770,2240,2240,2240,2240,0
|
|
20230801,150900,37430770,2240,2240,2240,2240,0
|
|
20230801,150800,37430770,2240,2240,2240,2240,0
|
|
20230801,150700,37430770,2240,2240,2240,2240,0
|
|
20230801,150600,37430770,2240,2240,2240,2240,200
|
|
20230801,150500,36982770,2260,2260,2260,2260,0
|
|
20230801,150400,36982770,2260,2260,2260,2260,0
|
|
20230801,150300,36982770,2260,2260,2260,2260,0
|
|
20230801,150200,36982770,2260,2260,2260,2260,1
|
|
20230801,150100,36980510,2240,2240,2240,2240,26
|
|
20230801,150000,36922270,2240,2240,2240,2240,0
|
|
20230801,145900,36922270,2240,2240,2240,2240,0
|
|
20230801,145800,36922270,2240,2240,2240,2240,0
|
|
20230801,145700,36922270,2240,2240,2240,2240,0
|
|
20230801,145600,36922270,2240,2240,2240,2240,0
|
|
20230801,145500,36922270,2240,2240,2240,2240,0
|
|
20230801,145400,36922270,2240,2240,2240,2240,0
|
|
20230801,145300,36922270,2240,2240,2240,2240,11
|
|
20230801,145200,36897630,2240,2240,2240,2240,0
|
|
20230801,145100,36897630,2240,2240,2240,2240,0
|
|
20230801,145000,36897630,2240,2240,2240,2240,0
|
|
20230801,144900,36897630,2240,2240,2240,2240,25
|
|
20230801,144800,36841630,2265,2265,2265,2265,0
|
|
20230801,144700,36841630,2265,2245,2265,2245,2
|
|
20230801,144600,36837120,2245,2245,2245,2245,0
|
|
20230801,144500,36837120,2245,2245,2245,2245,0
|
|
20230801,144400,36837120,2245,2245,2245,2245,0
|
|
20230801,144300,36837120,2245,2245,2245,2245,0
|
|
20230801,144200,36837120,2245,2245,2245,2245,0
|
|
20230801,144100,36837120,2245,2245,2245,2245,0
|
|
20230801,144000,36837120,2245,2245,2245,2245,0
|
|
20230801,143900,36837120,2245,2245,2245,2245,0
|
|
20230801,143800,36837120,2245,2245,2245,2245,0
|
|
20230801,143700,36837120,2245,2245,2245,2245,0
|
|
20230801,143600,36837120,2245,2245,2245,2245,0
|
|
20230801,143500,36837120,2245,2245,2245,2245,0
|
|
20230801,143400,36837120,2245,2245,2245,2245,9
|
|
20230801,143300,36816915,2265,2265,2265,2265,0
|
|
20230801,143200,36816915,2265,2265,2265,2265,0
|
|
20230801,143100,36816915,2265,2265,2265,2265,0
|
|
20230801,143000,36816915,2265,2265,2265,2265,0
|
|
20230801,142900,36816915,2265,2265,2265,2265,30
|
|
20230801,142800,36748965,2265,2265,2265,2265,0
|
|
20230801,142700,36748965,2265,2265,2265,2265,0
|
|
20230801,142600,36748965,2265,2265,2265,2265,0
|
|
20230801,142500,36748965,2265,2265,2265,2265,0
|
|
20230801,142400,36748965,2265,2265,2265,2265,0
|
|
20230801,142300,36748965,2265,2265,2265,2265,0
|
|
20230801,142200,36748965,2265,2265,2265,2265,0
|
|
20230801,142100,36748965,2265,2265,2265,2265,0
|
|
20230801,142000,36748965,2265,2265,2265,2265,1
|
|
20230801,141900,36746700,2260,2260,2260,2260,0
|
|
20230801,141800,36746700,2260,2260,2260,2260,0
|
|
20230801,141700,36746700,2260,2260,2260,2260,0
|
|
20230801,141600,36746700,2260,2260,2260,2260,0
|
|
20230801,141500,36746700,2260,2260,2260,2260,0
|
|
20230801,141400,36746700,2260,2265,2265,2260,5
|
|
20230801,141300,36735395,2260,2260,2260,2260,0
|
|
20230801,141200,36735395,2260,2260,2260,2260,0
|
|
20230801,141100,36735395,2260,2260,2260,2260,0
|
|
20230801,141000,36735395,2260,2235,2260,2235,1729
|
|
20230801,140900,32836515,2235,2235,2235,2235,0
|
|
20230801,140800,32836515,2235,2235,2235,2235,0
|
|
20230801,140700,32836515,2235,2235,2235,2235,0
|
|
20230801,140600,32836515,2235,2235,2235,2235,106
|
|
20230801,140500,32599605,2255,2255,2255,2255,0
|
|
20230801,140400,32599605,2255,2255,2255,2255,100
|
|
20230801,140300,32374105,2255,2255,2255,2255,0
|
|
20230801,140200,32374105,2255,2255,2255,2255,0
|
|
20230801,140100,32374105,2255,2255,2255,2255,0
|
|
20230801,140000,32374105,2255,2255,2255,2255,0
|
|
20230801,135900,32374105,2255,2255,2255,2255,0
|
|
20230801,135800,32374105,2255,2255,2255,2255,0
|
|
20230801,135700,32374105,2255,2255,2255,2255,0
|
|
20230801,135600,32374105,2255,2255,2255,2255,0
|
|
20230801,135500,32374105,2255,2255,2255,2255,0
|
|
20230801,135400,32374105,2255,2240,2255,2240,12
|
|
20230801,135300,32347160,2240,2245,2245,2230,299
|
|
20230801,135200,31678715,2255,2255,2255,2255,0
|
|
20230801,135100,31678715,2255,2255,2255,2255,0
|
|
20230801,135000,31678715,2255,2255,2255,2255,0
|
|
20230801,134900,31678715,2255,2255,2255,2255,806
|
|
20230801,134800,29861185,2255,2255,2255,2255,350
|
|
20230801,134700,29071935,2255,2255,2255,2255,200
|
|
20230801,134600,28620935,2255,2255,2255,2255,70
|
|
20230801,134500,28463085,2255,2255,2255,2255,100
|
|
20230801,134400,28237585,2255,2255,2255,2255,0
|
|
20230801,134300,28237585,2255,2255,2255,2255,0
|
|
20230801,134200,28237585,2255,2255,2255,2255,0
|
|
20230801,134100,28237585,2255,2255,2255,2255,0
|
|
20230801,134000,28237585,2255,2255,2255,2255,0
|
|
20230801,133900,28237585,2255,2255,2255,2255,0
|
|
20230801,133800,28237585,2255,2255,2255,2255,0
|
|
20230801,133700,28237585,2255,2255,2255,2255,0
|
|
20230801,133600,28237585,2255,2255,2255,2255,0
|
|
20230801,133500,28237585,2255,2255,2255,2255,0
|
|
20230801,133400,28237585,2255,2255,2255,2255,0
|
|
20230801,133300,28237585,2255,2255,2255,2255,0
|
|
20230801,133200,28237585,2255,2255,2255,2255,0
|
|
20230801,133100,28237585,2255,2255,2255,2255,0
|
|
20230801,133000,28237585,2255,2255,2255,2255,0
|
|
20230801,132900,28237585,2255,2255,2255,2255,0
|
|
20230801,132800,28237585,2255,2255,2255,2255,0
|
|
20230801,132700,28237585,2255,2255,2255,2255,0
|
|
20230801,132600,28237585,2255,2255,2255,2255,0
|
|
20230801,132500,28237585,2255,2255,2255,2255,0
|
|
20230801,132400,28237585,2255,2255,2255,2255,0
|
|
20230801,132300,28237585,2255,2255,2255,2245,176
|
|
20230801,132200,27842265,2250,2250,2250,2250,0
|
|
20230801,132100,27842265,2250,2250,2250,2250,0
|
|
20230801,132000,27842265,2250,2250,2250,2250,178
|
|
20230801,131900,27441765,2250,2250,2250,2250,0
|
|
20230801,131800,27441765,2250,2250,2250,2250,0
|
|
20230801,131700,27441765,2250,2250,2250,2250,0
|
|
20230801,131600,27441765,2250,2250,2250,2250,0
|
|
20230801,131500,27441765,2250,2250,2250,2250,0
|
|
20230801,131400,27441765,2250,2250,2250,2250,0
|
|
20230801,131300,27441765,2250,2250,2250,2250,1
|
|
20230801,131200,27439515,2245,2245,2245,2245,0
|
|
20230801,131100,27439515,2245,2245,2245,2245,0
|
|
20230801,131000,27439515,2245,2245,2245,2245,5
|
|
20230801,130900,27428290,2240,2240,2240,2240,0
|
|
20230801,130800,27428290,2240,2240,2240,2240,0
|
|
20230801,130700,27428290,2240,2240,2240,2240,0
|
|
20230801,130600,27428290,2240,2240,2240,2240,0
|
|
20230801,130500,27428290,2240,2240,2240,2240,0
|
|
20230801,130400,27428290,2240,2240,2240,2240,0
|
|
20230801,130300,27428290,2240,2240,2240,2240,0
|
|
20230801,130200,27428290,2240,2240,2240,2240,0
|
|
20230801,130100,27428290,2240,2240,2240,2240,0
|
|
20230801,130000,27428290,2240,2240,2240,2240,0
|
|
20230801,125900,27428290,2240,2240,2240,2240,0
|
|
20230801,125800,27428290,2240,2240,2240,2240,0
|
|
20230801,125700,27428290,2240,2240,2240,2240,0
|
|
20230801,125600,27428290,2240,2240,2240,2240,0
|
|
20230801,125500,27428290,2240,2240,2240,2240,0
|
|
20230801,125400,27428290,2240,2240,2240,2240,0
|
|
20230801,125300,27428290,2240,2240,2240,2240,0
|
|
20230801,125200,27428290,2240,2240,2240,2240,0
|
|
20230801,125100,27428290,2240,2240,2240,2240,0
|
|
20230801,125000,27428290,2240,2240,2240,2240,0
|
|
20230801,124900,27428290,2240,2240,2240,2240,0
|
|
20230801,124800,27428290,2240,2240,2240,2240,0
|
|
20230801,124700,27428290,2240,2240,2240,2240,0
|
|
20230801,124600,27428290,2240,2240,2240,2240,3
|
|
20230801,124500,27421570,2255,2255,2255,2255,0
|
|
20230801,124400,27421570,2255,2255,2255,2255,0
|
|
20230801,124300,27421570,2255,2255,2255,2255,0
|
|
20230801,124200,27421570,2255,2255,2255,2255,448
|
|
20230801,124100,26411330,2255,2250,2255,2250,223
|
|
20230801,124000,25908585,2250,2240,2250,2240,20
|
|
20230801,123900,25863775,2240,2240,2240,2240,0
|
|
20230801,123800,25863775,2240,2240,2240,2240,0
|
|
20230801,123700,25863775,2240,2240,2240,2240,0
|
|
20230801,123600,25863775,2240,2240,2240,2240,0
|
|
20230801,123500,25863775,2240,2240,2240,2240,0
|
|
20230801,123400,25863775,2240,2240,2240,2240,0
|
|
20230801,123300,25863775,2240,2240,2240,2240,0
|
|
20230801,123200,25863775,2240,2240,2240,2240,0
|
|
20230801,123100,25863775,2240,2240,2240,2240,0
|
|
20230801,123000,25863775,2240,2240,2240,2240,0
|
|
20230801,122900,25863775,2240,2240,2240,2240,0
|
|
20230801,122800,25863775,2240,2240,2240,2240,0
|
|
20230801,122700,25863775,2240,2240,2240,2240,0
|
|
20230801,122600,25863775,2240,2240,2240,2240,3
|
|
20230801,122500,25857055,2240,2240,2240,2240,0
|
|
20230801,122400,25857055,2240,2240,2240,2240,1
|
|
20230801,122300,25854815,2240,2240,2240,2240,2
|
|
20230801,122200,25850335,2240,2240,2240,2240,0
|
|
20230801,122100,25850335,2240,2240,2240,2240,0
|
|
20230801,122000,25850335,2240,2240,2240,2240,0
|
|
20230801,121900,25850335,2240,2240,2240,2240,0
|
|
20230801,121800,25850335,2240,2240,2240,2240,0
|
|
20230801,121700,25850335,2240,2240,2240,2240,0
|
|
20230801,121600,25850335,2240,2240,2240,2240,0
|
|
20230801,121500,25850335,2240,2240,2240,2240,0
|
|
20230801,121400,25850335,2240,2240,2240,2240,15
|
|
20230801,121300,25816735,2240,2240,2240,2240,0
|
|
20230801,121200,25816735,2240,2240,2240,2240,12
|
|
20230801,121100,25789855,2240,2240,2240,2240,0
|
|
20230801,121000,25789855,2240,2240,2240,2240,0
|
|
20230801,120900,25789855,2240,2240,2240,2240,0
|
|
20230801,120800,25789855,2240,2240,2240,2240,0
|
|
20230801,120700,25789855,2240,2240,2240,2240,0
|
|
20230801,120600,25789855,2240,2240,2240,2240,0
|
|
20230801,120500,25789855,2240,2240,2240,2240,0
|
|
20230801,120400,25789855,2240,2240,2240,2240,0
|
|
20230801,120300,25789855,2240,2240,2240,2240,0
|
|
20230801,120200,25789855,2240,2240,2240,2240,0
|
|
20230801,120100,25789855,2240,2240,2240,2240,20
|
|
20230801,120000,25745055,2225,2225,2225,2225,0
|
|
20230801,115900,25745055,2225,2225,2225,2225,0
|
|
20230801,115800,25745055,2225,2225,2225,2225,0
|
|
20230801,115700,25745055,2225,2225,2225,2225,19
|
|
20230801,115600,25702780,2225,2225,2225,2225,0
|
|
20230801,115500,25702780,2225,2225,2225,2225,0
|
|
20230801,115400,25702780,2225,2225,2225,2225,0
|
|
20230801,115300,25702780,2225,2225,2225,2225,0
|
|
20230801,115200,25702780,2225,2225,2225,2225,0
|
|
20230801,115100,25702780,2225,2225,2225,2225,0
|
|
20230801,115000,25702780,2225,2225,2225,2225,0
|
|
20230801,114900,25702780,2225,2225,2225,2225,0
|
|
20230801,114800,25702780,2225,2225,2225,2225,0
|
|
20230801,114700,25702780,2225,2225,2225,2225,0
|
|
20230801,114600,25702780,2225,2225,2225,2225,0
|
|
20230801,114500,25702780,2225,2225,2225,2225,0
|
|
20230801,114400,25702780,2225,2225,2225,2225,95
|
|
20230801,114300,25491405,2230,2230,2230,2230,0
|
|
20230801,114200,25491405,2230,2230,2230,2230,1467
|
|
20230801,114100,22219995,2245,2245,2245,2245,0
|
|
20230801,114000,22219995,2245,2245,2245,2245,0
|
|
20230801,113900,22219995,2245,2245,2245,2245,0
|
|
20230801,113800,22219995,2245,2245,2245,2245,0
|
|
20230801,113700,22219995,2245,2230,2245,2230,24
|
|
20230801,113600,22166280,2230,2230,2230,2230,0
|
|
20230801,113500,22166280,2230,2230,2230,2230,0
|
|
20230801,113400,22166280,2230,2230,2230,2230,0
|
|
20230801,113300,22166280,2230,2245,2245,2230,343
|
|
20230801,113200,21399515,2245,2245,2245,2245,25
|
|
20230801,113100,21343390,2245,2245,2245,2245,0
|
|
20230801,113000,21343390,2245,2245,2245,2245,0
|
|
20230801,112900,21343390,2245,2245,2245,2245,0
|
|
20230801,112800,21343390,2245,2245,2245,2245,0
|
|
20230801,112700,21343390,2245,2245,2245,2245,0
|
|
20230801,112600,21343390,2245,2245,2245,2245,0
|
|
20230801,112500,21343390,2245,2245,2245,2245,0
|
|
20230801,112400,21343390,2245,2240,2245,2240,2
|
|
20230801,112300,21338905,2240,2240,2240,2240,0
|
|
20230801,112200,21338905,2240,2240,2240,2240,0
|
|
20230801,112100,21338905,2240,2240,2240,2240,1
|
|
20230801,112000,21336665,2240,2240,2240,2240,0
|
|
20230801,111900,21336665,2240,2240,2240,2240,0
|
|
20230801,111800,21336665,2240,2240,2240,2240,0
|
|
20230801,111700,21336665,2240,2240,2240,2240,0
|
|
20230801,111600,21336665,2240,2240,2240,2240,0
|
|
20230801,111500,21336665,2240,2240,2240,2240,0
|
|
20230801,111400,21336665,2240,2240,2240,2240,0
|
|
20230801,111300,21336665,2240,2240,2240,2240,0
|
|
20230801,111200,21336665,2240,2240,2240,2240,0
|
|
20230801,111100,21336665,2240,2240,2240,2240,0
|
|
20230801,111000,21336665,2240,2240,2240,2240,0
|
|
20230801,110900,21336665,2240,2240,2240,2240,0
|
|
20230801,110800,21336665,2240,2240,2240,2240,0
|
|
20230801,110700,21336665,2240,2240,2240,2240,0
|
|
20230801,110600,21336665,2240,2240,2240,2240,0
|
|
20230801,110500,21336665,2240,2240,2240,2240,0
|
|
20230801,110400,21336665,2240,2240,2240,2240,0
|
|
20230801,110300,21336665,2240,2240,2240,2240,1
|
|
20230801,110200,21334425,2235,2235,2235,2235,1
|
|
20230801,110100,21332190,2220,2220,2220,2220,0
|
|
20230801,110000,21332190,2220,2220,2220,2220,0
|
|
20230801,105900,21332190,2220,2225,2225,2220,101
|
|
20230801,105800,21107965,2220,2220,2220,2220,0
|
|
20230801,105700,21107965,2220,2220,2220,2220,0
|
|
20230801,105600,21107965,2220,2220,2220,2220,0
|
|
20230801,105500,21107965,2220,2220,2220,2220,0
|
|
20230801,105400,21107965,2220,2220,2220,2220,0
|
|
20230801,105300,21107965,2220,2220,2220,2220,0
|
|
20230801,105200,21107965,2220,2220,2220,2220,702
|
|
20230801,105100,19549525,2220,2220,2220,2220,298
|
|
20230801,105000,18887965,2235,2235,2235,2235,0
|
|
20230801,104900,18887965,2235,2235,2235,2235,0
|
|
20230801,104800,18887965,2235,2220,2235,2220,27
|
|
20230801,104700,18827860,2220,2220,2220,2220,955
|
|
20230801,104600,16707760,2235,2235,2235,2235,0
|
|
20230801,104500,16707760,2235,2235,2235,2235,0
|
|
20230801,104400,16707760,2235,2235,2235,2235,0
|
|
20230801,104300,16707760,2235,2235,2235,2235,0
|
|
20230801,104200,16707760,2235,2235,2235,2235,0
|
|
20230801,104100,16707760,2235,2235,2235,2235,0
|
|
20230801,104000,16707760,2235,2235,2235,2235,10
|
|
20230801,103900,16685410,2235,2235,2235,2235,0
|
|
20230801,103800,16685410,2235,2235,2235,2235,36
|
|
20230801,103700,16604950,2220,2220,2220,2220,0
|
|
20230801,103600,16604950,2220,2220,2220,2220,0
|
|
20230801,103500,16604950,2220,2220,2220,2220,335
|
|
20230801,103400,15861250,2220,2220,2220,2220,0
|
|
20230801,103300,15861250,2220,2220,2220,2220,0
|
|
20230801,103200,15861250,2220,2220,2220,2220,0
|
|
20230801,103100,15861250,2220,2220,2220,2220,30
|
|
20230801,103000,15794650,2220,2220,2220,2220,0
|
|
20230801,102900,15794650,2220,2220,2220,2220,0
|
|
20230801,102800,15794650,2220,2220,2220,2220,0
|
|
20230801,102700,15794650,2220,2220,2220,2220,70
|
|
20230801,102600,15639250,2220,2225,2225,2220,566
|
|
20230801,102500,14382455,2240,2240,2240,2240,0
|
|
20230801,102400,14382455,2240,2240,2240,2240,0
|
|
20230801,102300,14382455,2240,2240,2240,2240,0
|
|
20230801,102200,14382455,2240,2240,2240,2240,0
|
|
20230801,102100,14382455,2240,2240,2240,2240,200
|
|
20230801,102000,13934455,2240,2240,2240,2240,0
|
|
20230801,101900,13934455,2240,2240,2240,2240,0
|
|
20230801,101800,13934455,2240,2240,2240,2240,1
|
|
20230801,101700,13932215,2235,2235,2235,2235,2
|
|
20230801,101600,13927745,2240,2240,2240,2240,0
|
|
20230801,101500,13927745,2240,2240,2240,2240,7
|
|
20230801,101400,13912065,2240,2240,2240,2240,0
|
|
20230801,101300,13912065,2240,2240,2240,2240,0
|
|
20230801,101200,13912065,2240,2240,2240,2240,0
|
|
20230801,101100,13912065,2240,2240,2240,2240,0
|
|
20230801,101000,13912065,2240,2240,2240,2240,0
|
|
20230801,100900,13912065,2240,2240,2240,2240,0
|
|
20230801,100800,13912065,2240,2240,2240,2240,0
|
|
20230801,100700,13912065,2240,2240,2240,2240,0
|
|
20230801,100600,13912065,2240,2240,2240,2240,1
|
|
20230801,100500,13909825,2220,2220,2220,2220,0
|
|
20230801,100400,13909825,2220,2220,2220,2220,0
|
|
20230801,100300,13909825,2220,2220,2220,2220,0
|
|
20230801,100200,13909825,2220,2220,2220,2220,0
|
|
20230801,100100,13909825,2220,2220,2220,2220,0
|
|
20230801,100000,13909825,2220,2220,2220,2220,0
|
|
20230801,095900,13909825,2220,2220,2220,2220,0
|
|
20230801,095800,13909825,2220,2220,2220,2220,10
|
|
20230801,095700,13887625,2240,2240,2240,2240,0
|
|
20230801,095600,13887625,2240,2240,2240,2240,0
|
|
20230801,095500,13887625,2240,2240,2240,2240,0
|
|
20230801,095400,13887625,2240,2240,2240,2240,0
|
|
20230801,095300,13887625,2240,2240,2240,2240,0
|
|
20230801,095200,13887625,2240,2240,2240,2240,0
|
|
20230801,095100,13887625,2240,2240,2240,2240,0
|
|
20230801,095000,13887625,2240,2240,2240,2240,0
|
|
20230801,094900,13887625,2240,2240,2240,2240,0
|
|
20230801,094800,13887625,2240,2240,2240,2240,0
|
|
20230801,094700,13887625,2240,2240,2240,2240,0
|
|
20230801,094600,13887625,2240,2240,2240,2240,0
|
|
20230801,094500,13887625,2240,2240,2240,2240,0
|
|
20230801,094400,13887625,2240,2240,2240,2240,0
|
|
20230801,094300,13887625,2240,2240,2240,2240,1
|
|
20230801,094200,13885385,2220,2235,2235,2220,1710
|
|
20230801,094100,10086560,2240,2245,2245,2240,6
|
|
20230801,094000,10073115,2245,2245,2245,2245,10
|
|
20230801,093900,10050665,2245,2250,2250,2245,513
|
|
20230801,093800,8898835,2255,2255,2255,2255,0
|
|
20230801,093700,8898835,2255,2255,2255,2255,0
|
|
20230801,093600,8898835,2255,2255,2255,2255,0
|
|
20230801,093500,8898835,2255,2255,2255,2255,0
|
|
20230801,093400,8898835,2255,2255,2255,2255,0
|
|
20230801,093300,8898835,2255,2255,2255,2255,0
|
|
20230801,093200,8898835,2255,2255,2255,2255,1
|
|
20230801,093100,8896580,2255,2255,2255,2255,1
|
|
20230801,093000,8894325,2250,2250,2250,2250,0
|
|
20230801,092900,8894325,2250,2250,2250,2250,0
|
|
20230801,092800,8894325,2250,2250,2250,2250,0
|
|
20230801,092700,8894325,2250,2250,2250,2250,0
|
|
20230801,092600,8894325,2250,2250,2250,2250,0
|
|
20230801,092500,8894325,2250,2250,2250,2250,0
|
|
20230801,092400,8894325,2250,2250,2250,2250,0
|
|
20230801,092300,8894325,2250,2250,2250,2250,1036
|
|
20230801,092200,6563325,2250,2250,2250,2250,75
|
|
20230801,092100,6394575,2250,2250,2250,2250,0
|
|
20230801,092000,6394575,2250,2250,2250,2250,940
|
|
20230801,091900,4279575,2250,2250,2250,2250,0
|
|
20230801,091800,4279575,2250,2250,2250,2250,0
|
|
20230801,091700,4279575,2250,2250,2250,2250,11
|
|
20230801,091600,4254825,2250,2250,2250,2250,0
|
|
20230801,091500,4254825,2250,2250,2250,2250,0
|
|
20230801,091400,4254825,2250,2250,2250,2250,0
|
|
20230801,091300,4254825,2250,2250,2250,2250,0
|
|
20230801,091200,4254825,2250,2250,2250,2250,1
|
|
20230801,091100,4252575,2250,2250,2250,2250,0
|
|
20230801,091000,4252575,2250,2250,2250,2250,10
|
|
20230801,090900,4230075,2245,2245,2245,2245,0
|
|
20230801,090800,4230075,2245,2245,2245,2245,0
|
|
20230801,090700,4230075,2245,2245,2245,2245,0
|
|
20230801,090600,4230075,2245,2245,2245,2245,60
|
|
20230801,090500,4095375,2250,2250,2250,2250,0
|
|
20230801,090400,4095375,2250,2250,2250,2250,0
|
|
20230801,090300,4095375,2250,2250,2250,2250,29
|
|
20230801,090200,4030125,2245,2245,2245,2245,35
|
|
20230801,090100,3951550,2235,2235,2235,2235,0
|
|
20230801,090000,3951550,2235,2235,2240,2235,1768
|