638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,193500,116411455,2930,2930,2930,2930,491
|
|
20230803,193400,116411455,2930,2930,2930,2930,0
|
|
20230803,193300,116411455,2930,2930,2930,2930,0
|
|
20230803,193200,116411455,2930,2930,2930,2930,0
|
|
20230803,193100,116411455,2930,2930,2930,2930,0
|
|
20230803,193000,116411455,2930,2930,2930,2930,0
|
|
20230803,192900,116411455,2930,2930,2930,2930,0
|
|
20230803,192800,116411455,2930,2930,2930,2930,0
|
|
20230803,192700,116411455,2930,2930,2930,2930,0
|
|
20230803,192600,116411455,2930,2930,2930,2930,0
|
|
20230803,192500,116411455,2930,2930,2930,2930,0
|
|
20230803,192400,116411455,2930,2930,2930,2930,0
|
|
20230803,192300,116411455,2930,2930,2930,2930,0
|
|
20230803,192200,116411455,2930,2930,2930,2930,0
|
|
20230803,192100,116411455,2930,2930,2930,2930,0
|
|
20230803,192000,116411455,2930,2930,2930,2930,0
|
|
20230803,191900,116411455,2930,2930,2930,2930,0
|
|
20230803,191800,116411455,2930,2930,2930,2930,0
|
|
20230803,191700,116411455,2930,2930,2930,2930,0
|
|
20230803,191600,116411455,2930,2930,2930,2930,0
|
|
20230803,191500,116411455,2930,2930,2930,2930,0
|
|
20230803,191400,116411455,2930,2930,2930,2930,0
|
|
20230803,191300,116411455,2930,2930,2930,2930,0
|
|
20230803,191200,116411455,2930,2930,2930,2930,0
|
|
20230803,191100,116411455,2930,2930,2930,2930,0
|
|
20230803,191000,116411455,2930,2930,2930,2930,0
|
|
20230803,190900,116411455,2930,2930,2930,2930,0
|
|
20230803,190800,116411455,2930,2930,2930,2930,0
|
|
20230803,190700,116411455,2930,2930,2930,2930,0
|
|
20230803,190600,116411455,2930,2930,2930,2930,0
|
|
20230803,190500,116411455,2930,2930,2930,2930,491
|
|
20230803,190400,116411455,2930,2930,2930,2930,0
|
|
20230803,190300,116411455,2930,2930,2930,2930,0
|
|
20230803,190200,116411455,2930,2930,2930,2930,0
|
|
20230803,190100,116411455,2930,2930,2930,2930,0
|
|
20230803,190000,116411455,2930,2930,2930,2930,0
|
|
20230803,185900,116411455,2930,2930,2930,2930,0
|
|
20230803,185800,116411455,2930,2930,2930,2930,0
|
|
20230803,185700,116411455,2930,2930,2930,2930,0
|
|
20230803,185600,116411455,2930,2930,2930,2930,0
|
|
20230803,185500,116411455,2930,2930,2930,2930,0
|
|
20230803,185400,116411455,2930,2930,2930,2930,0
|
|
20230803,185300,116411455,2930,2930,2930,2930,0
|
|
20230803,185200,116411455,2930,2930,2930,2930,0
|
|
20230803,185100,116411455,2930,2930,2930,2930,0
|
|
20230803,185000,116411455,2930,2930,2930,2930,0
|
|
20230803,184900,116411455,2930,2930,2930,2930,0
|
|
20230803,184800,116411455,2930,2930,2930,2930,0
|
|
20230803,184700,116411455,2930,2930,2930,2930,0
|
|
20230803,184600,116411455,2930,2930,2930,2930,0
|
|
20230803,184500,116411455,2930,2930,2930,2930,0
|
|
20230803,184400,116411455,2930,2930,2930,2930,0
|
|
20230803,184300,116411455,2930,2930,2930,2930,0
|
|
20230803,184200,116411455,2930,2930,2930,2930,0
|
|
20230803,184100,116411455,2930,2930,2930,2930,0
|
|
20230803,184000,116411455,2930,2930,2930,2930,0
|
|
20230803,183900,116411455,2930,2930,2930,2930,0
|
|
20230803,183800,116411455,2930,2930,2930,2930,0
|
|
20230803,183700,116411455,2930,2930,2930,2930,0
|
|
20230803,183600,116411455,2930,2930,2930,2930,0
|
|
20230803,183500,116411455,2930,2930,2930,2930,491
|
|
20230803,183400,116411455,2930,2930,2930,2930,0
|
|
20230803,183300,116411455,2930,2930,2930,2930,0
|
|
20230803,183200,116411455,2930,2930,2930,2930,0
|
|
20230803,183100,116411455,2930,2930,2930,2930,0
|
|
20230803,183000,116411455,2930,2930,2930,2930,0
|
|
20230803,182900,116411455,2930,2930,2930,2930,0
|
|
20230803,182800,116411455,2930,2930,2930,2930,0
|
|
20230803,182700,116411455,2930,2930,2930,2930,0
|
|
20230803,182600,116411455,2930,2930,2930,2930,0
|
|
20230803,182500,116411455,2930,2930,2930,2930,0
|
|
20230803,182400,116411455,2930,2930,2930,2930,0
|
|
20230803,182300,116411455,2930,2930,2930,2930,0
|
|
20230803,182200,116411455,2930,2930,2930,2930,0
|
|
20230803,182100,116411455,2930,2930,2930,2930,0
|
|
20230803,182000,116411455,2930,2930,2930,2930,0
|
|
20230803,181900,116411455,2930,2930,2930,2930,0
|
|
20230803,181800,116411455,2930,2930,2930,2930,0
|
|
20230803,181700,116411455,2930,2930,2930,2930,0
|
|
20230803,181600,116411455,2930,2930,2930,2930,0
|
|
20230803,181500,116411455,2930,2930,2930,2930,0
|
|
20230803,181400,116411455,2930,2930,2930,2930,0
|
|
20230803,181300,116411455,2930,2930,2930,2930,0
|
|
20230803,181200,116411455,2930,2930,2930,2930,0
|
|
20230803,181100,116411455,2930,2930,2930,2930,0
|
|
20230803,181000,116411455,2930,2930,2930,2930,0
|
|
20230803,180900,116411455,2930,2930,2930,2930,0
|
|
20230803,180800,116411455,2930,2930,2930,2930,0
|
|
20230803,180700,116411455,2930,2930,2930,2930,0
|
|
20230803,180600,116411455,2930,2930,2930,2930,0
|
|
20230803,180500,116411455,2930,2930,2930,2930,491
|
|
20230803,180400,116411455,2930,2930,2930,2930,0
|
|
20230803,180300,116411455,2930,2930,2930,2930,0
|
|
20230803,180200,116411455,2930,2930,2930,2930,0
|
|
20230803,180100,116411455,2930,2930,2930,2930,0
|
|
20230803,180000,116411455,2930,2930,2930,2930,0
|
|
20230803,175900,116411455,2930,2930,2930,2930,0
|
|
20230803,175800,116411455,2930,2930,2930,2930,0
|
|
20230803,175700,116411455,2930,2930,2930,2930,0
|
|
20230803,175600,116411455,2930,2930,2930,2930,0
|
|
20230803,175500,116411455,2930,2930,2930,2930,0
|
|
20230803,175400,116411455,2930,2930,2930,2930,0
|
|
20230803,175300,116411455,2930,2930,2930,2930,0
|
|
20230803,175200,116411455,2930,2930,2930,2930,0
|
|
20230803,175100,116411455,2930,2930,2930,2930,0
|
|
20230803,175000,116411455,2930,2930,2930,2930,0
|
|
20230803,174900,116411455,2930,2930,2930,2930,0
|
|
20230803,174800,116411455,2930,2930,2930,2930,0
|
|
20230803,174700,116411455,2930,2930,2930,2930,0
|
|
20230803,174600,116411455,2930,2930,2930,2930,0
|
|
20230803,174500,116411455,2930,2930,2930,2930,0
|
|
20230803,174400,116411455,2930,2930,2930,2930,0
|
|
20230803,174300,116411455,2930,2930,2930,2930,0
|
|
20230803,174200,116411455,2930,2930,2930,2930,0
|
|
20230803,174100,116411455,2930,2930,2930,2930,0
|
|
20230803,174000,116411455,2930,2930,2930,2930,0
|
|
20230803,173900,116411455,2930,2930,2930,2930,0
|
|
20230803,173800,116411455,2930,2930,2930,2930,0
|
|
20230803,173700,116411455,2930,2930,2930,2930,0
|
|
20230803,173600,116411455,2930,2930,2930,2930,0
|
|
20230803,173500,116411455,2930,2930,2930,2930,491
|
|
20230803,173400,116411455,2930,2930,2930,2930,0
|
|
20230803,173300,116411455,2930,2930,2930,2930,0
|
|
20230803,173200,116411455,2930,2930,2930,2930,0
|
|
20230803,173100,116411455,2930,2930,2930,2930,0
|
|
20230803,173000,116411455,2930,2930,2930,2930,0
|
|
20230803,172900,116411455,2930,2930,2930,2930,0
|
|
20230803,172800,116411455,2930,2930,2930,2930,0
|
|
20230803,172700,116411455,2930,2930,2930,2930,0
|
|
20230803,172600,116411455,2930,2930,2930,2930,0
|
|
20230803,172500,116411455,2930,2930,2930,2930,0
|
|
20230803,172400,116411455,2930,2930,2930,2930,0
|
|
20230803,172300,116411455,2930,2930,2930,2930,0
|
|
20230803,172200,116411455,2930,2930,2930,2930,0
|
|
20230803,172100,116411455,2930,2930,2930,2930,0
|
|
20230803,172000,116411455,2930,2930,2930,2930,0
|
|
20230803,171900,116411455,2930,2930,2930,2930,0
|
|
20230803,171800,116411455,2930,2930,2930,2930,0
|
|
20230803,171700,116411455,2930,2930,2930,2930,0
|
|
20230803,171600,116411455,2930,2930,2930,2930,0
|
|
20230803,171500,116411455,2930,2930,2930,2930,0
|
|
20230803,171400,116411455,2930,2930,2930,2930,0
|
|
20230803,171300,116411455,2930,2930,2930,2930,0
|
|
20230803,171200,116411455,2930,2930,2930,2930,0
|
|
20230803,171100,116411455,2930,2930,2930,2930,0
|
|
20230803,171000,116411455,2930,2930,2930,2930,0
|
|
20230803,170900,116411455,2930,2930,2930,2930,0
|
|
20230803,170800,116411455,2930,2930,2930,2930,0
|
|
20230803,170700,116411455,2930,2930,2930,2930,0
|
|
20230803,170600,116411455,2930,2930,2930,2930,0
|
|
20230803,170500,116411455,2930,2930,2930,2930,491
|
|
20230803,170400,116411455,2930,2930,2930,2930,0
|
|
20230803,170300,116411455,2930,2930,2930,2930,0
|
|
20230803,170200,116411455,2930,2930,2930,2930,0
|
|
20230803,170100,116411455,2930,2930,2930,2930,0
|
|
20230803,170000,116411455,2930,2930,2930,2930,0
|
|
20230803,165900,116411455,2930,2930,2930,2930,0
|
|
20230803,165800,116411455,2930,2930,2930,2930,0
|
|
20230803,165700,116411455,2930,2930,2930,2930,0
|
|
20230803,165600,116411455,2930,2930,2930,2930,0
|
|
20230803,165500,116411455,2930,2930,2930,2930,0
|
|
20230803,165400,116411455,2930,2930,2930,2930,0
|
|
20230803,165300,116411455,2930,2930,2930,2930,0
|
|
20230803,165200,116411455,2930,2930,2930,2930,0
|
|
20230803,165100,116411455,2930,2930,2930,2930,0
|
|
20230803,165000,116411455,2930,2930,2930,2930,0
|
|
20230803,164900,116411455,2930,2930,2930,2930,0
|
|
20230803,164800,116411455,2930,2930,2930,2930,0
|
|
20230803,164700,116411455,2930,2930,2930,2930,0
|
|
20230803,164600,116411455,2930,2930,2930,2930,0
|
|
20230803,164500,116411455,2930,2930,2930,2930,0
|
|
20230803,164400,116411455,2930,2930,2930,2930,0
|
|
20230803,164300,116411455,2930,2930,2930,2930,0
|
|
20230803,164200,116411455,2930,2930,2930,2930,0
|
|
20230803,164100,116411455,2930,2930,2930,2930,0
|
|
20230803,164000,116411455,2930,2930,2930,2930,0
|
|
20230803,163900,116411455,2930,2930,2930,2930,0
|
|
20230803,163800,116411455,2930,2930,2930,2930,0
|
|
20230803,163700,116411455,2930,2930,2930,2930,0
|
|
20230803,163600,116411455,2930,2930,2930,2930,0
|
|
20230803,163500,116411455,2930,2930,2930,2930,491
|
|
20230803,163400,116411455,2930,2930,2930,2930,0
|
|
20230803,163300,116411455,2930,2930,2930,2930,0
|
|
20230803,163200,116411455,2930,2930,2930,2930,0
|
|
20230803,163100,116411455,2930,2930,2930,2930,0
|
|
20230803,163000,116411455,2930,2930,2930,2930,0
|
|
20230803,162900,116411455,2930,2930,2930,2930,0
|
|
20230803,162800,116411455,2930,2930,2930,2930,0
|
|
20230803,162700,116411455,2930,2930,2930,2930,0
|
|
20230803,162600,116411455,2930,2930,2930,2930,0
|
|
20230803,162500,116411455,2930,2930,2930,2930,0
|
|
20230803,162400,116411455,2930,2930,2930,2930,0
|
|
20230803,162300,116411455,2930,2930,2930,2930,0
|
|
20230803,162200,116411455,2930,2930,2930,2930,0
|
|
20230803,162100,116411455,2930,2930,2930,2930,0
|
|
20230803,162000,116411455,2930,2930,2930,2930,0
|
|
20230803,161900,116411455,2930,2930,2930,2930,0
|
|
20230803,161800,116411455,2930,2930,2930,2930,0
|
|
20230803,161700,116411455,2930,2930,2930,2930,0
|
|
20230803,161600,116411455,2930,2930,2930,2930,0
|
|
20230803,161500,116411455,2930,2930,2930,2930,0
|
|
20230803,161400,116411455,2930,2930,2930,2930,0
|
|
20230803,161300,116411455,2930,2930,2930,2930,0
|
|
20230803,161200,116411455,2930,2930,2930,2930,0
|
|
20230803,161100,116411455,2930,2930,2930,2930,0
|
|
20230803,161000,116411455,2930,2930,2930,2930,0
|
|
20230803,160900,116411455,2930,2930,2930,2930,0
|
|
20230803,160800,116411455,2930,2930,2930,2930,0
|
|
20230803,160700,116411455,2930,2930,2930,2930,0
|
|
20230803,160600,116411455,2930,2930,2930,2930,0
|
|
20230803,160500,116411455,2930,2930,2930,2930,491
|
|
20230803,160400,116411455,2930,2930,2930,2930,0
|
|
20230803,160300,116411455,2930,2930,2930,2930,0
|
|
20230803,160200,116411455,2930,2930,2930,2930,0
|
|
20230803,160100,116411455,2930,2930,2930,2930,0
|
|
20230803,160000,116411455,2930,2930,2930,2930,0
|
|
20230803,155900,116411455,2930,2930,2930,2930,0
|
|
20230803,155800,116411455,2930,2930,2930,2930,0
|
|
20230803,155700,116411455,2930,2930,2930,2930,0
|
|
20230803,155600,116411455,2930,2930,2930,2930,0
|
|
20230803,155500,116411455,2930,2930,2930,2930,0
|
|
20230803,155400,116411455,2930,2930,2930,2930,0
|
|
20230803,155300,116411455,2930,2930,2930,2930,0
|
|
20230803,155200,116411455,2930,2930,2930,2930,0
|
|
20230803,155100,116411455,2930,2930,2930,2930,0
|
|
20230803,155000,116411455,2930,2930,2930,2930,0
|
|
20230803,154900,116411455,2930,2930,2930,2930,0
|
|
20230803,154800,116411455,2930,2930,2930,2930,0
|
|
20230803,154700,116411455,2930,2930,2930,2930,0
|
|
20230803,154600,116411455,2930,2930,2930,2930,0
|
|
20230803,154500,116411455,2930,2930,2930,2930,0
|
|
20230803,154400,116411455,2930,2930,2930,2930,0
|
|
20230803,154300,116411455,2930,2930,2930,2930,0
|
|
20230803,154200,116411455,2930,2930,2930,2930,0
|
|
20230803,154100,116411455,2930,2930,2930,2930,0
|
|
20230803,154000,116411455,2930,2930,2930,2930,0
|
|
20230803,153900,116411455,2930,2930,2930,2930,0
|
|
20230803,153800,116411455,2930,2930,2930,2930,0
|
|
20230803,153700,116411455,2930,2930,2930,2930,0
|
|
20230803,153600,116411455,2930,2930,2930,2930,0
|
|
20230803,153500,116411455,2930,2930,2930,2930,491
|
|
20230803,153400,116411455,2930,2930,2930,2930,0
|
|
20230803,153300,116411455,2930,2930,2930,2930,0
|
|
20230803,153200,116411455,2930,2930,2930,2930,0
|
|
20230803,153100,116411455,2930,2930,2930,2930,0
|
|
20230803,153000,116411455,2930,2930,2930,2930,491
|
|
20230803,152900,114972825,2930,2930,2930,2930,0
|
|
20230803,152800,114972825,2930,2930,2930,2930,0
|
|
20230803,152700,114972825,2930,2930,2930,2930,0
|
|
20230803,152600,114972825,2930,2930,2930,2930,0
|
|
20230803,152500,114972825,2930,2930,2930,2930,0
|
|
20230803,152400,114972825,2930,2930,2930,2930,0
|
|
20230803,152300,114972825,2930,2930,2930,2930,0
|
|
20230803,152200,114972825,2930,2930,2930,2930,0
|
|
20230803,152100,114972825,2930,2930,2930,2930,0
|
|
20230803,152000,114972825,2930,2930,2930,2930,0
|
|
20230803,151900,114972825,2930,2930,2930,2930,200
|
|
20230803,151800,114386825,2930,2930,2930,2930,0
|
|
20230803,151700,114386825,2930,2930,2930,2930,2
|
|
20230803,151600,114380965,2930,2930,2930,2930,0
|
|
20230803,151500,114380965,2930,2930,2930,2930,0
|
|
20230803,151400,114380965,2930,2930,2930,2930,0
|
|
20230803,151300,114380965,2930,2930,2930,2930,1
|
|
20230803,151200,114378035,2930,2930,2930,2930,0
|
|
20230803,151100,114378035,2930,2930,2930,2930,1
|
|
20230803,151000,114375105,2930,2930,2930,2930,13
|
|
20230803,150900,114337015,2930,2930,2930,2930,1
|
|
20230803,150800,114334085,2930,2930,2930,2930,0
|
|
20230803,150700,114334085,2930,2930,2930,2930,1
|
|
20230803,150600,114331155,2930,2930,2930,2930,0
|
|
20230803,150500,114331155,2930,2930,2930,2930,0
|
|
20230803,150400,114331155,2930,2930,2930,2930,0
|
|
20230803,150300,114331155,2930,2930,2930,2930,0
|
|
20230803,150200,114331155,2930,2930,2930,2930,0
|
|
20230803,150100,114331155,2930,2930,2930,2930,0
|
|
20230803,150000,114331155,2930,2930,2930,2930,366
|
|
20230803,145900,113258775,2930,2925,2930,2925,134
|
|
20230803,145800,112866655,2930,2930,2930,2930,0
|
|
20230803,145700,112866655,2930,2930,2930,2930,0
|
|
20230803,145600,112866655,2930,2930,2930,2930,0
|
|
20230803,145500,112866655,2930,2930,2930,2930,0
|
|
20230803,145400,112866655,2930,2930,2930,2930,0
|
|
20230803,145300,112866655,2930,2930,2930,2930,0
|
|
20230803,145200,112866655,2930,2930,2930,2930,0
|
|
20230803,145100,112866655,2930,2930,2930,2930,0
|
|
20230803,145000,112866655,2930,2930,2930,2930,0
|
|
20230803,144900,112866655,2930,2930,2930,2930,0
|
|
20230803,144800,112866655,2930,2925,2930,2925,2
|
|
20230803,144700,112860800,2930,2930,2930,2920,38
|
|
20230803,144600,112749815,2935,2935,2935,2935,0
|
|
20230803,144500,112749815,2935,2935,2935,2935,0
|
|
20230803,144400,112749815,2935,2935,2935,2935,0
|
|
20230803,144300,112749815,2935,2935,2935,2935,0
|
|
20230803,144200,112749815,2935,2935,2935,2935,0
|
|
20230803,144100,112749815,2935,2935,2935,2935,0
|
|
20230803,144000,112749815,2935,2935,2935,2935,6
|
|
20230803,143900,112732205,2935,2935,2935,2935,0
|
|
20230803,143800,112732205,2935,2935,2935,2935,0
|
|
20230803,143700,112732205,2935,2935,2935,2935,1
|
|
20230803,143600,112729270,2935,2935,2935,2935,0
|
|
20230803,143500,112729270,2935,2935,2935,2935,0
|
|
20230803,143400,112729270,2935,2935,2935,2935,0
|
|
20230803,143300,112729270,2935,2935,2935,2935,0
|
|
20230803,143200,112729270,2935,2935,2935,2935,0
|
|
20230803,143100,112729270,2935,2935,2935,2935,0
|
|
20230803,143000,112729270,2935,2935,2935,2935,0
|
|
20230803,142900,112729270,2935,2935,2935,2935,0
|
|
20230803,142800,112729270,2935,2935,2935,2935,7
|
|
20230803,142700,112708725,2940,2935,2940,2935,500
|
|
20230803,142600,111239780,2935,2935,2935,2935,0
|
|
20230803,142500,111239780,2935,2935,2935,2935,0
|
|
20230803,142400,111239780,2935,2930,2935,2930,38
|
|
20230803,142300,111128285,2940,2935,2940,2935,501
|
|
20230803,142200,109657350,2935,2935,2935,2935,0
|
|
20230803,142100,109657350,2935,2925,2935,2925,5
|
|
20230803,142000,109642705,2935,2935,2935,2935,0
|
|
20230803,141900,109642705,2935,2925,2935,2925,101
|
|
20230803,141800,109346290,2935,2935,2935,2935,0
|
|
20230803,141700,109346290,2935,2930,2935,2930,33
|
|
20230803,141600,109249595,2940,2940,2940,2940,0
|
|
20230803,141500,109249595,2940,2935,2940,2935,30
|
|
20230803,141400,109161430,2940,2935,2940,2935,200
|
|
20230803,141300,108573530,2940,2940,2940,2940,1
|
|
20230803,141200,108570590,2935,2935,2935,2935,68
|
|
20230803,141100,108371010,2935,2935,2935,2935,1
|
|
20230803,141000,108368075,2930,2930,2930,2930,0
|
|
20230803,140900,108368075,2930,2930,2935,2925,28
|
|
20230803,140800,108286065,2930,2935,2940,2930,11
|
|
20230803,140700,108253820,2935,2930,2940,2930,190
|
|
20230803,140600,107696615,2925,2925,2925,2925,1
|
|
20230803,140500,107693690,2935,2935,2935,2935,0
|
|
20230803,140400,107693690,2935,2930,2935,2930,100
|
|
20230803,140300,107400385,2935,2930,2935,2930,1500
|
|
20230803,140200,103004465,2930,2930,2930,2930,0
|
|
20230803,140100,103004465,2930,2925,2930,2925,7
|
|
20230803,140000,102983985,2925,2925,2930,2925,29
|
|
20230803,135900,102899155,2930,2920,2930,2920,385
|
|
20230803,135800,101773595,2920,2920,2920,2920,0
|
|
20230803,135700,101773595,2920,2920,2920,2920,0
|
|
20230803,135600,101773595,2920,2920,2920,2920,0
|
|
20230803,135500,101773595,2920,2920,2920,2920,0
|
|
20230803,135400,101773595,2920,2920,2920,2920,1
|
|
20230803,135300,101770675,2910,2920,2920,2910,16
|
|
20230803,135200,101724105,2910,2920,2920,2910,32
|
|
20230803,135100,101630965,2915,2915,2915,2915,308
|
|
20230803,135000,100733145,2915,2915,2915,2915,0
|
|
20230803,134900,100733145,2915,2915,2915,2915,1
|
|
20230803,134800,100730230,2910,2910,2910,2910,17
|
|
20230803,134700,100680760,2915,2915,2915,2915,1
|
|
20230803,134600,100677845,2910,2910,2910,2910,0
|
|
20230803,134500,100677845,2910,2905,2915,2905,998
|
|
20230803,134400,97776160,2905,2900,2905,2900,10
|
|
20230803,134300,97747155,2905,2905,2905,2905,1
|
|
20230803,134200,97744250,2905,2905,2905,2905,1
|
|
20230803,134100,97741345,2900,2890,2905,2880,903
|
|
20230803,134000,95135670,2900,2900,2900,2900,0
|
|
20230803,133900,95135670,2900,2895,2900,2895,2
|
|
20230803,133800,95129875,2900,2900,2900,2900,0
|
|
20230803,133700,95129875,2900,2900,2900,2900,3
|
|
20230803,133600,95121175,2905,2905,2905,2905,0
|
|
20230803,133500,95121175,2905,2905,2905,2905,0
|
|
20230803,133400,95121175,2905,2905,2905,2905,0
|
|
20230803,133300,95121175,2905,2905,2905,2905,0
|
|
20230803,133200,95121175,2905,2905,2905,2905,0
|
|
20230803,133100,95121175,2905,2905,2905,2905,0
|
|
20230803,133000,95121175,2905,2905,2905,2905,2
|
|
20230803,132900,95115365,2905,2905,2905,2905,0
|
|
20230803,132800,95115365,2905,2905,2910,2905,100
|
|
20230803,132700,94824860,2895,2895,2895,2895,115
|
|
20230803,132600,94491935,2905,2905,2905,2905,0
|
|
20230803,132500,94491935,2905,2900,2905,2900,1149
|
|
20230803,132400,91155475,2895,2895,2895,2895,500
|
|
20230803,132300,89707975,2900,2895,2900,2895,1570
|
|
20230803,132200,85158940,2895,2890,2895,2890,90
|
|
20230803,132100,84898835,2890,2890,2895,2890,101
|
|
20230803,132000,84606940,2890,2880,2890,2865,2556
|
|
20230803,131900,77248080,2865,2865,2865,2865,0
|
|
20230803,131800,77248080,2865,2875,2880,2865,523
|
|
20230803,131700,75743645,2875,2875,2875,2875,0
|
|
20230803,131600,75743645,2875,2875,2875,2875,0
|
|
20230803,131500,75743645,2875,2875,2875,2875,0
|
|
20230803,131400,75743645,2875,2875,2875,2875,2
|
|
20230803,131300,75737895,2865,2870,2870,2865,5
|
|
20230803,131200,75723565,2875,2875,2875,2875,0
|
|
20230803,131100,75723565,2875,2875,2875,2875,0
|
|
20230803,131000,75723565,2875,2870,2875,2870,165
|
|
20230803,130900,75250005,2875,2870,2875,2870,337
|
|
20230803,130800,74282810,2870,2870,2870,2870,0
|
|
20230803,130700,74282810,2870,2870,2870,2870,0
|
|
20230803,130600,74282810,2870,2870,2870,2870,0
|
|
20230803,130500,74282810,2870,2870,2870,2870,0
|
|
20230803,130400,74282810,2870,2870,2870,2870,0
|
|
20230803,130300,74282810,2870,2865,2870,2860,69
|
|
20230803,130200,74085210,2870,2870,2870,2870,1
|
|
20230803,130100,74082340,2865,2865,2865,2865,0
|
|
20230803,130000,74082340,2865,2865,2865,2865,0
|
|
20230803,125900,74082340,2865,2865,2870,2865,400
|
|
20230803,125800,72935335,2865,2865,2865,2865,0
|
|
20230803,125700,72935335,2865,2860,2865,2860,21
|
|
20230803,125600,72875270,2860,2895,2895,2840,3165
|
|
20230803,125500,63869145,2870,2885,2885,2870,1328
|
|
20230803,125400,60051720,2905,2905,2905,2905,0
|
|
20230803,125300,60051720,2905,2905,2905,2905,0
|
|
20230803,125200,60051720,2905,2905,2905,2905,0
|
|
20230803,125100,60051720,2905,2905,2905,2905,0
|
|
20230803,125000,60051720,2905,2895,2905,2890,1001
|
|
20230803,124900,57158775,2885,2910,2910,2885,201
|
|
20230803,124800,56577775,2895,2910,2910,2895,104
|
|
20230803,124700,56276640,2915,2915,2915,2915,0
|
|
20230803,124600,56276640,2915,2915,2915,2915,2
|
|
20230803,124500,56270810,2915,2925,2925,2915,277
|
|
20230803,124400,55463340,2920,2930,2930,2920,24
|
|
20230803,124300,55393110,2940,2925,2945,2925,1237
|
|
20230803,124200,51762460,2925,2885,2925,2885,2259
|
|
20230803,124100,45195425,2885,2870,2885,2870,167
|
|
20230803,124000,44715085,2870,2870,2870,2870,3
|
|
20230803,123900,44706475,2870,2870,2870,2870,2
|
|
20230803,123800,44700735,2845,2865,2870,2845,1113
|
|
20230803,123700,41510275,2855,2855,2855,2855,0
|
|
20230803,123600,41510275,2855,2855,2855,2855,0
|
|
20230803,123500,41510275,2855,2855,2855,2855,0
|
|
20230803,123400,41510275,2855,2855,2855,2855,8
|
|
20230803,123300,41487435,2865,2865,2865,2865,0
|
|
20230803,123200,41487435,2865,2865,2865,2865,0
|
|
20230803,123100,41487435,2865,2860,2865,2860,50
|
|
20230803,123000,41344345,2860,2860,2860,2860,0
|
|
20230803,122900,41344345,2860,2860,2860,2860,0
|
|
20230803,122800,41344345,2860,2860,2860,2860,0
|
|
20230803,122700,41344345,2860,2855,2860,2855,133
|
|
20230803,122600,40964580,2865,2865,2865,2865,0
|
|
20230803,122500,40964580,2865,2860,2865,2855,196
|
|
20230803,122400,40404385,2865,2855,2865,2855,207
|
|
20230803,122300,39812985,2845,2850,2850,2845,935
|
|
20230803,122200,37148410,2850,2850,2850,2850,371
|
|
20230803,122100,36091060,2850,2850,2850,2850,0
|
|
20230803,122000,36091060,2850,2850,2850,2850,0
|
|
20230803,121900,36091060,2850,2850,2850,2850,23
|
|
20230803,121800,36025510,2850,2850,2850,2850,0
|
|
20230803,121700,36025510,2850,2850,2850,2850,46
|
|
20230803,121600,35894410,2850,2850,2850,2850,0
|
|
20230803,121500,35894410,2850,2850,2850,2850,0
|
|
20230803,121400,35894410,2850,2845,2850,2845,5
|
|
20230803,121300,35880180,2850,2845,2850,2845,197
|
|
20230803,121200,35319705,2840,2840,2845,2840,487
|
|
20230803,121100,33936620,2835,2835,2835,2835,1000
|
|
20230803,121000,31101620,2840,2840,2840,2840,3
|
|
20230803,120900,31093100,2840,2840,2840,2840,0
|
|
20230803,120800,31093100,2840,2840,2840,2840,0
|
|
20230803,120700,31093100,2840,2840,2840,2840,0
|
|
20230803,120600,31093100,2840,2840,2840,2840,0
|
|
20230803,120500,31093100,2840,2840,2840,2840,0
|
|
20230803,120400,31093100,2840,2840,2840,2840,10
|
|
20230803,120300,31064700,2840,2840,2840,2840,0
|
|
20230803,120200,31064700,2840,2840,2840,2840,0
|
|
20230803,120100,31064700,2840,2840,2840,2840,26
|
|
20230803,120000,30990860,2840,2840,2840,2840,0
|
|
20230803,115900,30990860,2840,2840,2840,2840,0
|
|
20230803,115800,30990860,2840,2840,2840,2840,0
|
|
20230803,115700,30990860,2840,2840,2840,2840,1
|
|
20230803,115600,30988020,2830,2830,2830,2830,0
|
|
20230803,115500,30988020,2830,2830,2830,2830,0
|
|
20230803,115400,30988020,2830,2830,2830,2830,0
|
|
20230803,115300,30988020,2830,2830,2830,2830,0
|
|
20230803,115200,30988020,2830,2830,2830,2830,0
|
|
20230803,115100,30988020,2830,2830,2830,2830,0
|
|
20230803,115000,30988020,2830,2830,2830,2830,2
|
|
20230803,114900,30982360,2835,2835,2835,2835,0
|
|
20230803,114800,30982360,2835,2830,2840,2830,200
|
|
20230803,114700,30415845,2830,2830,2830,2830,0
|
|
20230803,114600,30415845,2830,2830,2830,2830,0
|
|
20230803,114500,30415845,2830,2830,2830,2830,0
|
|
20230803,114400,30415845,2830,2830,2830,2830,0
|
|
20230803,114300,30415845,2830,2840,2840,2830,43
|
|
20230803,114200,30294145,2835,2820,2835,2820,453
|
|
20230803,114100,29011760,2810,2810,2810,2810,0
|
|
20230803,114000,29011760,2810,2810,2810,2810,0
|
|
20230803,113900,29011760,2810,2810,2810,2810,0
|
|
20230803,113800,29011760,2810,2810,2810,2810,410
|
|
20230803,113700,27859660,2820,2820,2820,2820,1
|
|
20230803,113600,27856840,2815,2815,2815,2815,0
|
|
20230803,113500,27856840,2815,2815,2815,2815,0
|
|
20230803,113400,27856840,2815,2815,2815,2815,10
|
|
20230803,113300,27828690,2810,2815,2815,2810,49
|
|
20230803,113200,27690760,2825,2825,2825,2825,1
|
|
20230803,113100,27687935,2815,2815,2815,2815,0
|
|
20230803,113000,27687935,2815,2815,2815,2815,1
|
|
20230803,112900,27685120,2830,2830,2830,2830,0
|
|
20230803,112800,27685120,2830,2830,2830,2830,0
|
|
20230803,112700,27685120,2830,2830,2830,2830,0
|
|
20230803,112600,27685120,2830,2830,2830,2830,0
|
|
20230803,112500,27685120,2830,2830,2830,2830,0
|
|
20230803,112400,27685120,2830,2830,2830,2830,0
|
|
20230803,112300,27685120,2830,2830,2830,2830,0
|
|
20230803,112200,27685120,2830,2830,2830,2830,0
|
|
20230803,112100,27685120,2830,2830,2830,2830,0
|
|
20230803,112000,27685120,2830,2825,2830,2825,50
|
|
20230803,111900,27543635,2830,2830,2830,2830,0
|
|
20230803,111800,27543635,2830,2830,2830,2830,0
|
|
20230803,111700,27543635,2830,2830,2830,2830,0
|
|
20230803,111600,27543635,2830,2830,2830,2830,0
|
|
20230803,111500,27543635,2830,2830,2830,2830,100
|
|
20230803,111400,27260635,2830,2830,2830,2830,1
|
|
20230803,111300,27257805,2830,2830,2830,2830,0
|
|
20230803,111200,27257805,2830,2830,2830,2830,0
|
|
20230803,111100,27257805,2830,2830,2830,2830,0
|
|
20230803,111000,27257805,2830,2830,2830,2830,0
|
|
20230803,110900,27257805,2830,2830,2830,2830,0
|
|
20230803,110800,27257805,2830,2830,2830,2830,1
|
|
20230803,110700,27254975,2815,2815,2815,2815,0
|
|
20230803,110600,27254975,2815,2815,2815,2815,0
|
|
20230803,110500,27254975,2815,2815,2815,2815,0
|
|
20230803,110400,27254975,2815,2815,2815,2815,20
|
|
20230803,110300,27198675,2840,2840,2840,2840,0
|
|
20230803,110200,27198675,2840,2840,2840,2840,0
|
|
20230803,110100,27198675,2840,2840,2840,2840,0
|
|
20230803,110000,27198675,2840,2830,2840,2830,4
|
|
20230803,105900,27187345,2825,2810,2825,2810,12
|
|
20230803,105800,27153460,2810,2810,2810,2810,0
|
|
20230803,105700,27153460,2810,2810,2810,2810,0
|
|
20230803,105600,27153460,2810,2810,2810,2810,290
|
|
20230803,105500,26338560,2815,2830,2840,2815,65
|
|
20230803,105400,26155495,2830,2825,2830,2825,22
|
|
20230803,105300,26093330,2820,2820,2820,2820,0
|
|
20230803,105200,26093330,2820,2820,2820,2820,10
|
|
20230803,105100,26065130,2825,2825,2825,2825,0
|
|
20230803,105000,26065130,2825,2825,2825,2825,2
|
|
20230803,104900,26059480,2835,2835,2835,2835,0
|
|
20230803,104800,26059480,2835,2835,2835,2835,0
|
|
20230803,104700,26059480,2835,2835,2835,2835,0
|
|
20230803,104600,26059480,2835,2835,2835,2835,0
|
|
20230803,104500,26059480,2835,2815,2835,2815,7
|
|
20230803,104400,26039680,2810,2815,2815,2810,142
|
|
20230803,104300,25639975,2835,2830,2835,2830,6
|
|
20230803,104200,25622990,2815,2815,2815,2815,0
|
|
20230803,104100,25622990,2815,2820,2840,2815,150
|
|
20230803,104000,25200550,2820,2820,2820,2820,0
|
|
20230803,103900,25200550,2820,2820,2820,2820,1
|
|
20230803,103800,25197730,2840,2840,2840,2840,0
|
|
20230803,103700,25197730,2840,2840,2840,2840,0
|
|
20230803,103600,25197730,2840,2835,2840,2830,9
|
|
20230803,103500,25172240,2815,2815,2815,2815,210
|
|
20230803,103400,24581090,2840,2835,2840,2835,8
|
|
20230803,103300,24558405,2820,2820,2820,2820,0
|
|
20230803,103200,24558405,2820,2820,2820,2820,26
|
|
20230803,103100,24485085,2840,2840,2840,2840,0
|
|
20230803,103000,24485085,2840,2835,2840,2835,10
|
|
20230803,102900,24456730,2825,2825,2825,2825,206
|
|
20230803,102800,23874780,2830,2830,2830,2830,0
|
|
20230803,102700,23874780,2830,2850,2850,2830,211
|
|
20230803,102600,23277630,2845,2835,2845,2835,700
|
|
20230803,102500,21293030,2840,2840,2840,2840,0
|
|
20230803,102400,21293030,2840,2840,2840,2840,0
|
|
20230803,102300,21293030,2840,2840,2840,2840,0
|
|
20230803,102200,21293030,2840,2840,2840,2840,0
|
|
20230803,102100,21293030,2840,2840,2840,2840,0
|
|
20230803,102000,21293030,2840,2840,2840,2840,0
|
|
20230803,101900,21293030,2840,2840,2840,2840,0
|
|
20230803,101800,21293030,2840,2840,2840,2840,0
|
|
20230803,101700,21293030,2840,2840,2840,2840,0
|
|
20230803,101600,21293030,2840,2840,2840,2840,0
|
|
20230803,101500,21293030,2840,2840,2840,2840,0
|
|
20230803,101400,21293030,2840,2840,2840,2840,0
|
|
20230803,101300,21293030,2840,2840,2840,2840,0
|
|
20230803,101200,21293030,2840,2840,2840,2840,2
|
|
20230803,101100,21287350,2835,2835,2835,2835,0
|
|
20230803,101000,21287350,2835,2835,2835,2835,124
|
|
20230803,100900,20935810,2840,2840,2840,2840,0
|
|
20230803,100800,20935810,2840,2840,2840,2840,10
|
|
20230803,100700,20907410,2840,2840,2840,2840,966
|
|
20230803,100600,18163970,2850,2850,2850,2850,0
|
|
20230803,100500,18163970,2850,2850,2850,2850,0
|
|
20230803,100400,18163970,2850,2850,2850,2850,4
|
|
20230803,100300,18152570,2850,2850,2850,2850,1
|
|
20230803,100200,18149720,2850,2850,2850,2850,14
|
|
20230803,100100,18109820,2850,2850,2850,2850,0
|
|
20230803,100000,18109820,2850,2850,2850,2850,0
|
|
20230803,095900,18109820,2850,2850,2850,2850,0
|
|
20230803,095800,18109820,2850,2850,2850,2850,0
|
|
20230803,095700,18109820,2850,2850,2850,2850,0
|
|
20230803,095600,18109820,2850,2850,2850,2850,20
|
|
20230803,095500,18052820,2850,2850,2850,2850,0
|
|
20230803,095400,18052820,2850,2850,2850,2850,0
|
|
20230803,095300,18052820,2850,2850,2850,2850,1
|
|
20230803,095200,18049970,2855,2850,2855,2850,248
|
|
20230803,095100,17343145,2840,2840,2840,2840,0
|
|
20230803,095000,17343145,2840,2840,2840,2840,0
|
|
20230803,094900,17343145,2840,2840,2840,2840,73
|
|
20230803,094800,17135825,2850,2850,2850,2850,0
|
|
20230803,094700,17135825,2850,2850,2850,2850,0
|
|
20230803,094600,17135825,2850,2850,2850,2850,35
|
|
20230803,094500,17036075,2850,2850,2850,2850,0
|
|
20230803,094400,17036075,2850,2850,2850,2850,1
|
|
20230803,094300,17033225,2850,2850,2850,2850,0
|
|
20230803,094200,17033225,2850,2850,2850,2850,0
|
|
20230803,094100,17033225,2850,2850,2850,2850,0
|
|
20230803,094000,17033225,2850,2850,2850,2850,0
|
|
20230803,093900,17033225,2850,2845,2850,2845,100
|
|
20230803,093800,16748380,2835,2835,2835,2835,0
|
|
20230803,093700,16748380,2835,2835,2835,2835,175
|
|
20230803,093600,16252255,2835,2835,2835,2835,0
|
|
20230803,093500,16252255,2835,2835,2835,2835,500
|
|
20230803,093400,14834755,2845,2845,2845,2845,0
|
|
20230803,093300,14834755,2845,2845,2845,2845,0
|
|
20230803,093200,14834755,2845,2845,2845,2845,0
|
|
20230803,093100,14834755,2845,2845,2845,2845,0
|
|
20230803,093000,14834755,2845,2830,2845,2830,4
|
|
20230803,092900,14823405,2825,2825,2825,2825,101
|
|
20230803,092800,14538080,2825,2825,2825,2825,200
|
|
20230803,092700,13973080,2825,2825,2825,2825,0
|
|
20230803,092600,13973080,2825,2830,2830,2800,1001
|
|
20230803,092500,11163925,2850,2850,2850,2850,0
|
|
20230803,092400,11163925,2850,2850,2850,2850,1
|
|
20230803,092300,11161075,2845,2845,2845,2845,1111
|
|
20230803,092200,8000280,2840,2840,2840,2840,500
|
|
20230803,092100,6580280,2840,2835,2840,2835,66
|
|
20230803,092000,6392995,2825,2825,2825,2825,223
|
|
20230803,091900,5763020,2825,2825,2825,2825,13
|
|
20230803,091800,5726295,2835,2820,2835,2820,48
|
|
20230803,091700,5590685,2805,2805,2805,2805,242
|
|
20230803,091600,4911875,2805,2805,2805,2805,40
|
|
20230803,091500,4799675,2810,2810,2810,2810,68
|
|
20230803,091400,4608595,2810,2810,2810,2810,0
|
|
20230803,091300,4608595,2810,2810,2810,2810,57
|
|
20230803,091200,4448425,2810,2810,2810,2810,201
|
|
20230803,091100,3883615,2810,2810,2810,2810,0
|
|
20230803,091000,3883615,2810,2810,2810,2810,310
|
|
20230803,090900,3012515,2835,2835,2835,2835,0
|
|
20230803,090800,3012515,2835,2835,2835,2835,0
|
|
20230803,090700,3012515,2835,2835,2835,2835,113
|
|
20230803,090600,2692160,2835,2835,2835,2835,287
|
|
20230803,090500,1878515,2835,2835,2835,2835,0
|
|
20230803,090400,1878515,2835,2835,2835,2835,0
|
|
20230803,090300,1878515,2835,2805,2835,2800,304
|
|
20230803,090200,1026750,2835,2835,2835,2835,0
|
|
20230803,090100,1026750,2835,2835,2835,2835,0
|
|
20230803,090000,1026750,2835,2805,2835,2805,366
|