645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,194200,37704795,2885,2885,2885,2885,900
|
|
20230818,194100,37704795,2885,2885,2885,2885,0
|
|
20230818,194000,37704795,2885,2885,2885,2885,0
|
|
20230818,193900,37704795,2885,2885,2885,2885,0
|
|
20230818,193800,37704795,2885,2885,2885,2885,0
|
|
20230818,193700,37704795,2885,2885,2885,2885,0
|
|
20230818,193600,37704795,2885,2885,2885,2885,0
|
|
20230818,193500,37704795,2885,2885,2885,2885,0
|
|
20230818,193400,37704795,2885,2885,2885,2885,0
|
|
20230818,193300,37704795,2885,2885,2885,2885,0
|
|
20230818,193200,37704795,2885,2885,2885,2885,0
|
|
20230818,193100,37704795,2885,2885,2885,2885,0
|
|
20230818,193000,37704795,2885,2885,2885,2885,0
|
|
20230818,192900,37704795,2885,2885,2885,2885,0
|
|
20230818,192800,37704795,2885,2885,2885,2885,0
|
|
20230818,192700,37704795,2885,2885,2885,2885,0
|
|
20230818,192600,37704795,2885,2885,2885,2885,0
|
|
20230818,192500,37704795,2885,2885,2885,2885,0
|
|
20230818,192400,37704795,2885,2885,2885,2885,0
|
|
20230818,192300,37704795,2885,2885,2885,2885,0
|
|
20230818,192200,37704795,2885,2885,2885,2885,0
|
|
20230818,192100,37704795,2885,2885,2885,2885,0
|
|
20230818,192000,37704795,2885,2885,2885,2885,0
|
|
20230818,191900,37704795,2885,2885,2885,2885,0
|
|
20230818,191800,37704795,2885,2885,2885,2885,0
|
|
20230818,191700,37704795,2885,2885,2885,2885,0
|
|
20230818,191600,37704795,2885,2885,2885,2885,0
|
|
20230818,191500,37704795,2885,2885,2885,2885,0
|
|
20230818,191400,37704795,2885,2885,2885,2885,0
|
|
20230818,191300,37704795,2885,2885,2885,2885,0
|
|
20230818,191200,37704795,2885,2885,2885,2885,900
|
|
20230818,191100,37704795,2885,2885,2885,2885,0
|
|
20230818,191000,37704795,2885,2885,2885,2885,0
|
|
20230818,190900,37704795,2885,2885,2885,2885,0
|
|
20230818,190800,37704795,2885,2885,2885,2885,0
|
|
20230818,190700,37704795,2885,2885,2885,2885,0
|
|
20230818,190600,37704795,2885,2885,2885,2885,0
|
|
20230818,190500,37704795,2885,2885,2885,2885,0
|
|
20230818,190400,37704795,2885,2885,2885,2885,0
|
|
20230818,190300,37704795,2885,2885,2885,2885,0
|
|
20230818,190200,37704795,2885,2885,2885,2885,0
|
|
20230818,190100,37704795,2885,2885,2885,2885,0
|
|
20230818,190000,37704795,2885,2885,2885,2885,0
|
|
20230818,185900,37704795,2885,2885,2885,2885,0
|
|
20230818,185800,37704795,2885,2885,2885,2885,0
|
|
20230818,185700,37704795,2885,2885,2885,2885,0
|
|
20230818,185600,37704795,2885,2885,2885,2885,0
|
|
20230818,185500,37704795,2885,2885,2885,2885,0
|
|
20230818,185400,37704795,2885,2885,2885,2885,0
|
|
20230818,185300,37704795,2885,2885,2885,2885,0
|
|
20230818,185200,37704795,2885,2885,2885,2885,0
|
|
20230818,185100,37704795,2885,2885,2885,2885,0
|
|
20230818,185000,37704795,2885,2885,2885,2885,0
|
|
20230818,184900,37704795,2885,2885,2885,2885,0
|
|
20230818,184800,37704795,2885,2885,2885,2885,0
|
|
20230818,184700,37704795,2885,2885,2885,2885,0
|
|
20230818,184600,37704795,2885,2885,2885,2885,0
|
|
20230818,184500,37704795,2885,2885,2885,2885,0
|
|
20230818,184400,37704795,2885,2885,2885,2885,0
|
|
20230818,184300,37704795,2885,2885,2885,2885,0
|
|
20230818,184200,37704795,2885,2885,2885,2885,900
|
|
20230818,184100,37704795,2885,2885,2885,2885,0
|
|
20230818,184000,37704795,2885,2885,2885,2885,0
|
|
20230818,183900,37704795,2885,2885,2885,2885,0
|
|
20230818,183800,37704795,2885,2885,2885,2885,0
|
|
20230818,183700,37704795,2885,2885,2885,2885,0
|
|
20230818,183600,37704795,2885,2885,2885,2885,0
|
|
20230818,183500,37704795,2885,2885,2885,2885,0
|
|
20230818,183400,37704795,2885,2885,2885,2885,0
|
|
20230818,183300,37704795,2885,2885,2885,2885,0
|
|
20230818,183200,37704795,2885,2885,2885,2885,0
|
|
20230818,183100,37704795,2885,2885,2885,2885,0
|
|
20230818,183000,37704795,2885,2885,2885,2885,0
|
|
20230818,182900,37704795,2885,2885,2885,2885,0
|
|
20230818,182800,37704795,2885,2885,2885,2885,0
|
|
20230818,182700,37704795,2885,2885,2885,2885,0
|
|
20230818,182600,37704795,2885,2885,2885,2885,0
|
|
20230818,182500,37704795,2885,2885,2885,2885,0
|
|
20230818,182400,37704795,2885,2885,2885,2885,0
|
|
20230818,182300,37704795,2885,2885,2885,2885,0
|
|
20230818,182200,37704795,2885,2885,2885,2885,0
|
|
20230818,182100,37704795,2885,2885,2885,2885,0
|
|
20230818,182000,37704795,2885,2885,2885,2885,0
|
|
20230818,181900,37704795,2885,2885,2885,2885,0
|
|
20230818,181800,37704795,2885,2885,2885,2885,0
|
|
20230818,181700,37704795,2885,2885,2885,2885,0
|
|
20230818,181600,37704795,2885,2885,2885,2885,0
|
|
20230818,181500,37704795,2885,2885,2885,2885,0
|
|
20230818,181400,37704795,2885,2885,2885,2885,0
|
|
20230818,181300,37704795,2885,2885,2885,2885,0
|
|
20230818,181200,37704795,2885,2885,2885,2885,900
|
|
20230818,181100,37704795,2885,2885,2885,2885,0
|
|
20230818,181000,37704795,2885,2885,2885,2885,0
|
|
20230818,180900,37704795,2885,2885,2885,2885,0
|
|
20230818,180800,37704795,2885,2885,2885,2885,0
|
|
20230818,180700,37704795,2885,2885,2885,2885,0
|
|
20230818,180600,37704795,2885,2885,2885,2885,0
|
|
20230818,180500,37704795,2885,2885,2885,2885,0
|
|
20230818,180400,37704795,2885,2885,2885,2885,0
|
|
20230818,180300,37704795,2885,2885,2885,2885,0
|
|
20230818,180200,37704795,2885,2885,2885,2885,0
|
|
20230818,180100,37704795,2885,2885,2885,2885,0
|
|
20230818,180000,37704795,2885,2885,2885,2885,0
|
|
20230818,175900,37704795,2885,2885,2885,2885,0
|
|
20230818,175800,37704795,2885,2885,2885,2885,0
|
|
20230818,175700,37704795,2885,2885,2885,2885,0
|
|
20230818,175600,37704795,2885,2885,2885,2885,0
|
|
20230818,175500,37704795,2885,2885,2885,2885,0
|
|
20230818,175400,37704795,2885,2885,2885,2885,0
|
|
20230818,175300,37704795,2885,2885,2885,2885,0
|
|
20230818,175200,37704795,2885,2885,2885,2885,0
|
|
20230818,175100,37704795,2885,2885,2885,2885,0
|
|
20230818,175000,37704795,2885,2885,2885,2885,0
|
|
20230818,174900,37704795,2885,2885,2885,2885,0
|
|
20230818,174800,37704795,2885,2885,2885,2885,0
|
|
20230818,174700,37704795,2885,2885,2885,2885,0
|
|
20230818,174600,37704795,2885,2885,2885,2885,0
|
|
20230818,174500,37704795,2885,2885,2885,2885,0
|
|
20230818,174400,37704795,2885,2885,2885,2885,0
|
|
20230818,174300,37704795,2885,2885,2885,2885,0
|
|
20230818,174200,37704795,2885,2885,2885,2885,900
|
|
20230818,174100,37704795,2885,2885,2885,2885,0
|
|
20230818,174000,37704795,2885,2885,2885,2885,0
|
|
20230818,173900,37704795,2885,2885,2885,2885,0
|
|
20230818,173800,37704795,2885,2885,2885,2885,0
|
|
20230818,173700,37704795,2885,2885,2885,2885,0
|
|
20230818,173600,37704795,2885,2885,2885,2885,0
|
|
20230818,173500,37704795,2885,2885,2885,2885,0
|
|
20230818,173400,37704795,2885,2885,2885,2885,0
|
|
20230818,173300,37704795,2885,2885,2885,2885,0
|
|
20230818,173200,37704795,2885,2885,2885,2885,0
|
|
20230818,173100,37704795,2885,2885,2885,2885,0
|
|
20230818,173000,37704795,2885,2885,2885,2885,0
|
|
20230818,172900,37704795,2885,2885,2885,2885,0
|
|
20230818,172800,37704795,2885,2885,2885,2885,0
|
|
20230818,172700,37704795,2885,2885,2885,2885,0
|
|
20230818,172600,37704795,2885,2885,2885,2885,0
|
|
20230818,172500,37704795,2885,2885,2885,2885,0
|
|
20230818,172400,37704795,2885,2885,2885,2885,0
|
|
20230818,172300,37704795,2885,2885,2885,2885,0
|
|
20230818,172200,37704795,2885,2885,2885,2885,0
|
|
20230818,172100,37704795,2885,2885,2885,2885,0
|
|
20230818,172000,37704795,2885,2885,2885,2885,0
|
|
20230818,171900,37704795,2885,2885,2885,2885,0
|
|
20230818,171800,37704795,2885,2885,2885,2885,0
|
|
20230818,171700,37704795,2885,2885,2885,2885,0
|
|
20230818,171600,37704795,2885,2885,2885,2885,0
|
|
20230818,171500,37704795,2885,2885,2885,2885,0
|
|
20230818,171400,37704795,2885,2885,2885,2885,0
|
|
20230818,171300,37704795,2885,2885,2885,2885,0
|
|
20230818,171200,37704795,2885,2885,2885,2885,900
|
|
20230818,171100,37704795,2885,2885,2885,2885,0
|
|
20230818,171000,37704795,2885,2885,2885,2885,0
|
|
20230818,170900,37704795,2885,2885,2885,2885,0
|
|
20230818,170800,37704795,2885,2885,2885,2885,0
|
|
20230818,170700,37704795,2885,2885,2885,2885,0
|
|
20230818,170600,37704795,2885,2885,2885,2885,0
|
|
20230818,170500,37704795,2885,2885,2885,2885,0
|
|
20230818,170400,37704795,2885,2885,2885,2885,0
|
|
20230818,170300,37704795,2885,2885,2885,2885,0
|
|
20230818,170200,37704795,2885,2885,2885,2885,0
|
|
20230818,170100,37704795,2885,2885,2885,2885,0
|
|
20230818,170000,37704795,2885,2885,2885,2885,0
|
|
20230818,165900,37704795,2885,2885,2885,2885,0
|
|
20230818,165800,37704795,2885,2885,2885,2885,0
|
|
20230818,165700,37704795,2885,2885,2885,2885,0
|
|
20230818,165600,37704795,2885,2885,2885,2885,0
|
|
20230818,165500,37704795,2885,2885,2885,2885,0
|
|
20230818,165400,37704795,2885,2885,2885,2885,0
|
|
20230818,165300,37704795,2885,2885,2885,2885,0
|
|
20230818,165200,37704795,2885,2885,2885,2885,0
|
|
20230818,165100,37704795,2885,2885,2885,2885,0
|
|
20230818,165000,37704795,2885,2885,2885,2885,0
|
|
20230818,164900,37704795,2885,2885,2885,2885,0
|
|
20230818,164800,37704795,2885,2885,2885,2885,0
|
|
20230818,164700,37704795,2885,2885,2885,2885,0
|
|
20230818,164600,37704795,2885,2885,2885,2885,0
|
|
20230818,164500,37704795,2885,2885,2885,2885,0
|
|
20230818,164400,37704795,2885,2885,2885,2885,0
|
|
20230818,164300,37704795,2885,2885,2885,2885,0
|
|
20230818,164200,37704795,2885,2885,2885,2885,900
|
|
20230818,164100,37704795,2885,2885,2885,2885,0
|
|
20230818,164000,37704795,2885,2885,2885,2885,0
|
|
20230818,163900,37704795,2885,2885,2885,2885,0
|
|
20230818,163800,37704795,2885,2885,2885,2885,0
|
|
20230818,163700,37704795,2885,2885,2885,2885,0
|
|
20230818,163600,37704795,2885,2885,2885,2885,0
|
|
20230818,163500,37704795,2885,2885,2885,2885,0
|
|
20230818,163400,37704795,2885,2885,2885,2885,0
|
|
20230818,163300,37704795,2885,2885,2885,2885,0
|
|
20230818,163200,37704795,2885,2885,2885,2885,0
|
|
20230818,163100,37704795,2885,2885,2885,2885,0
|
|
20230818,163000,37704795,2885,2885,2885,2885,0
|
|
20230818,162900,37704795,2885,2885,2885,2885,0
|
|
20230818,162800,37704795,2885,2885,2885,2885,0
|
|
20230818,162700,37704795,2885,2885,2885,2885,0
|
|
20230818,162600,37704795,2885,2885,2885,2885,0
|
|
20230818,162500,37704795,2885,2885,2885,2885,0
|
|
20230818,162400,37704795,2885,2885,2885,2885,0
|
|
20230818,162300,37704795,2885,2885,2885,2885,0
|
|
20230818,162200,37704795,2885,2885,2885,2885,0
|
|
20230818,162100,37704795,2885,2885,2885,2885,0
|
|
20230818,162000,37704795,2885,2885,2885,2885,0
|
|
20230818,161900,37704795,2885,2885,2885,2885,0
|
|
20230818,161800,37704795,2885,2885,2885,2885,0
|
|
20230818,161700,37704795,2885,2885,2885,2885,0
|
|
20230818,161600,37704795,2885,2885,2885,2885,0
|
|
20230818,161500,37704795,2885,2885,2885,2885,0
|
|
20230818,161400,37704795,2885,2885,2885,2885,0
|
|
20230818,161300,37704795,2885,2885,2885,2885,0
|
|
20230818,161200,37704795,2885,2885,2885,2885,900
|
|
20230818,161100,37704795,2885,2885,2885,2885,0
|
|
20230818,161000,37704795,2885,2885,2885,2885,0
|
|
20230818,160900,37704795,2885,2885,2885,2885,0
|
|
20230818,160800,37704795,2885,2885,2885,2885,0
|
|
20230818,160700,37704795,2885,2885,2885,2885,0
|
|
20230818,160600,37704795,2885,2885,2885,2885,0
|
|
20230818,160500,37704795,2885,2885,2885,2885,0
|
|
20230818,160400,37704795,2885,2885,2885,2885,0
|
|
20230818,160300,37704795,2885,2885,2885,2885,0
|
|
20230818,160200,37704795,2885,2885,2885,2885,0
|
|
20230818,160100,37704795,2885,2885,2885,2885,0
|
|
20230818,160000,37704795,2885,2885,2885,2885,0
|
|
20230818,155900,37704795,2885,2885,2885,2885,0
|
|
20230818,155800,37704795,2885,2885,2885,2885,0
|
|
20230818,155700,37704795,2885,2885,2885,2885,0
|
|
20230818,155600,37704795,2885,2885,2885,2885,0
|
|
20230818,155500,37704795,2885,2885,2885,2885,0
|
|
20230818,155400,37704795,2885,2885,2885,2885,0
|
|
20230818,155300,37704795,2885,2885,2885,2885,0
|
|
20230818,155200,37704795,2885,2885,2885,2885,0
|
|
20230818,155100,37704795,2885,2885,2885,2885,0
|
|
20230818,155000,37704795,2885,2885,2885,2885,0
|
|
20230818,154900,37704795,2885,2885,2885,2885,0
|
|
20230818,154800,37704795,2885,2885,2885,2885,0
|
|
20230818,154700,37704795,2885,2885,2885,2885,0
|
|
20230818,154600,37704795,2885,2885,2885,2885,0
|
|
20230818,154500,37704795,2885,2885,2885,2885,0
|
|
20230818,154400,37704795,2885,2885,2885,2885,0
|
|
20230818,154300,37704795,2885,2885,2885,2885,0
|
|
20230818,154200,37704795,2885,2885,2885,2885,900
|
|
20230818,154100,37704795,2885,2885,2885,2885,0
|
|
20230818,154000,37704795,2885,2885,2885,2885,0
|
|
20230818,153900,37704795,2885,2885,2885,2885,0
|
|
20230818,153800,37704795,2885,2885,2885,2885,0
|
|
20230818,153700,37704795,2885,2885,2885,2885,0
|
|
20230818,153600,37704795,2885,2885,2885,2885,0
|
|
20230818,153500,37704795,2885,2885,2885,2885,0
|
|
20230818,153400,37704795,2885,2885,2885,2885,0
|
|
20230818,153300,37704795,2885,2885,2885,2885,0
|
|
20230818,153200,37704795,2885,2885,2885,2885,0
|
|
20230818,153100,37704795,2885,2885,2885,2885,0
|
|
20230818,153000,37704795,2885,2885,2885,2885,900
|
|
20230818,152900,35108295,2880,2880,2880,2880,0
|
|
20230818,152800,35108295,2880,2880,2880,2880,0
|
|
20230818,152700,35108295,2880,2880,2880,2880,0
|
|
20230818,152600,35108295,2880,2880,2880,2880,0
|
|
20230818,152500,35108295,2880,2880,2880,2880,0
|
|
20230818,152400,35108295,2880,2880,2880,2880,0
|
|
20230818,152300,35108295,2880,2880,2880,2880,0
|
|
20230818,152200,35108295,2880,2880,2880,2880,0
|
|
20230818,152100,35108295,2880,2880,2880,2880,0
|
|
20230818,152000,35108295,2880,2880,2880,2880,0
|
|
20230818,151900,35108295,2880,2880,2880,2875,226
|
|
20230818,151800,34457510,2880,2885,2885,2880,11
|
|
20230818,151700,34425780,2885,2885,2885,2885,0
|
|
20230818,151600,34425780,2885,2885,2885,2885,0
|
|
20230818,151500,34425780,2885,2885,2885,2885,1
|
|
20230818,151400,34422895,2880,2880,2880,2880,0
|
|
20230818,151300,34422895,2880,2880,2880,2880,106
|
|
20230818,151200,34117615,2885,2880,2885,2880,64
|
|
20230818,151100,33933290,2880,2880,2880,2880,0
|
|
20230818,151000,33933290,2880,2880,2880,2880,23
|
|
20230818,150900,33867050,2880,2875,2880,2875,595
|
|
20230818,150800,32155955,2875,2865,2875,2850,10
|
|
20230818,150700,32127355,2870,2870,2870,2870,0
|
|
20230818,150600,32127355,2870,2870,2870,2870,0
|
|
20230818,150500,32127355,2870,2870,2870,2870,0
|
|
20230818,150400,32127355,2870,2870,2870,2870,0
|
|
20230818,150300,32127355,2870,2870,2870,2870,0
|
|
20230818,150200,32127355,2870,2870,2870,2870,2
|
|
20230818,150100,32121615,2870,2870,2870,2870,0
|
|
20230818,150000,32121615,2870,2870,2870,2870,0
|
|
20230818,145900,32121615,2870,2870,2870,2870,1
|
|
20230818,145800,32118745,2855,2870,2870,2855,7
|
|
20230818,145700,32098725,2875,2875,2875,2875,0
|
|
20230818,145600,32098725,2875,2875,2875,2875,0
|
|
20230818,145500,32098725,2875,2875,2875,2875,0
|
|
20230818,145400,32098725,2875,2875,2875,2875,0
|
|
20230818,145300,32098725,2875,2875,2875,2875,0
|
|
20230818,145200,32098725,2875,2875,2875,2875,0
|
|
20230818,145100,32098725,2875,2875,2875,2875,0
|
|
20230818,145000,32098725,2875,2875,2875,2875,0
|
|
20230818,144900,32098725,2875,2875,2875,2875,1
|
|
20230818,144800,32095850,2870,2870,2870,2870,2
|
|
20230818,144700,32090110,2875,2875,2875,2875,0
|
|
20230818,144600,32090110,2875,2875,2875,2865,109
|
|
20230818,144500,31776755,2870,2865,2875,2865,8
|
|
20230818,144400,31753795,2865,2865,2865,2865,0
|
|
20230818,144300,31753795,2865,2865,2865,2865,0
|
|
20230818,144200,31753795,2865,2865,2865,2865,0
|
|
20230818,144100,31753795,2865,2865,2865,2865,0
|
|
20230818,144000,31753795,2865,2860,2865,2860,30
|
|
20230818,143900,31667905,2850,2850,2850,2850,1
|
|
20230818,143800,31665055,2880,2880,2880,2880,0
|
|
20230818,143700,31665055,2880,2880,2880,2880,0
|
|
20230818,143600,31665055,2880,2880,2880,2880,0
|
|
20230818,143500,31665055,2880,2880,2880,2880,0
|
|
20230818,143400,31665055,2880,2880,2880,2880,0
|
|
20230818,143300,31665055,2880,2880,2880,2880,0
|
|
20230818,143200,31665055,2880,2880,2880,2880,0
|
|
20230818,143100,31665055,2880,2880,2880,2880,0
|
|
20230818,143000,31665055,2880,2880,2880,2880,0
|
|
20230818,142900,31665055,2880,2880,2880,2880,0
|
|
20230818,142800,31665055,2880,2880,2880,2880,0
|
|
20230818,142700,31665055,2880,2880,2880,2880,0
|
|
20230818,142600,31665055,2880,2880,2880,2880,0
|
|
20230818,142500,31665055,2880,2880,2880,2880,0
|
|
20230818,142400,31665055,2880,2880,2880,2880,0
|
|
20230818,142300,31665055,2880,2880,2880,2880,0
|
|
20230818,142200,31665055,2880,2880,2880,2880,0
|
|
20230818,142100,31665055,2880,2880,2880,2880,0
|
|
20230818,142000,31665055,2880,2880,2880,2880,0
|
|
20230818,141900,31665055,2880,2880,2880,2880,0
|
|
20230818,141800,31665055,2880,2880,2880,2880,0
|
|
20230818,141700,31665055,2880,2880,2880,2880,0
|
|
20230818,141600,31665055,2880,2880,2880,2880,0
|
|
20230818,141500,31665055,2880,2880,2880,2880,0
|
|
20230818,141400,31665055,2880,2860,2880,2860,100
|
|
20230818,141300,31377300,2870,2870,2870,2870,0
|
|
20230818,141200,31377300,2870,2870,2870,2870,0
|
|
20230818,141100,31377300,2870,2870,2870,2870,0
|
|
20230818,141000,31377300,2870,2870,2870,2870,0
|
|
20230818,140900,31377300,2870,2870,2870,2870,1
|
|
20230818,140800,31374430,2850,2870,2875,2850,78
|
|
20230818,140700,31151660,2845,2850,2850,2845,139
|
|
20230818,140600,30755845,2875,2875,2875,2875,100
|
|
20230818,140500,30468345,2875,2875,2875,2875,0
|
|
20230818,140400,30468345,2875,2875,2875,2875,0
|
|
20230818,140300,30468345,2875,2875,2875,2875,0
|
|
20230818,140200,30468345,2875,2875,2875,2875,0
|
|
20230818,140100,30468345,2875,2875,2875,2875,196
|
|
20230818,140000,29904845,2875,2865,2875,2865,100
|
|
20230818,135900,29617735,2875,2875,2875,2875,0
|
|
20230818,135800,29617735,2875,2860,2875,2860,1452
|
|
20230818,135700,25446550,2860,2860,2860,2860,0
|
|
20230818,135600,25446550,2860,2860,2860,2860,0
|
|
20230818,135500,25446550,2860,2860,2860,2860,0
|
|
20230818,135400,25446550,2860,2860,2860,2860,0
|
|
20230818,135300,25446550,2860,2860,2860,2860,0
|
|
20230818,135200,25446550,2860,2860,2860,2860,0
|
|
20230818,135100,25446550,2860,2860,2860,2860,0
|
|
20230818,135000,25446550,2860,2860,2860,2860,0
|
|
20230818,134900,25446550,2860,2860,2860,2860,0
|
|
20230818,134800,25446550,2860,2860,2860,2860,0
|
|
20230818,134700,25446550,2860,2860,2860,2860,0
|
|
20230818,134600,25446550,2860,2860,2860,2860,0
|
|
20230818,134500,25446550,2860,2860,2860,2860,0
|
|
20230818,134400,25446550,2860,2860,2860,2860,0
|
|
20230818,134300,25446550,2860,2860,2860,2860,0
|
|
20230818,134200,25446550,2860,2860,2860,2860,0
|
|
20230818,134100,25446550,2860,2860,2860,2860,0
|
|
20230818,134000,25446550,2860,2860,2860,2860,0
|
|
20230818,133900,25446550,2860,2860,2860,2860,0
|
|
20230818,133800,25446550,2860,2860,2860,2860,1
|
|
20230818,133700,25443690,2845,2845,2845,2845,0
|
|
20230818,133600,25443690,2845,2845,2845,2845,0
|
|
20230818,133500,25443690,2845,2865,2865,2845,355
|
|
20230818,133400,24427015,2865,2865,2865,2865,0
|
|
20230818,133300,24427015,2865,2865,2865,2865,0
|
|
20230818,133200,24427015,2865,2865,2865,2865,0
|
|
20230818,133100,24427015,2865,2865,2865,2865,0
|
|
20230818,133000,24427015,2865,2865,2865,2865,0
|
|
20230818,132900,24427015,2865,2865,2865,2865,0
|
|
20230818,132800,24427015,2865,2865,2865,2865,0
|
|
20230818,132700,24427015,2865,2865,2865,2865,0
|
|
20230818,132600,24427015,2865,2865,2865,2865,0
|
|
20230818,132500,24427015,2865,2865,2865,2865,0
|
|
20230818,132400,24427015,2865,2865,2865,2865,0
|
|
20230818,132300,24427015,2865,2865,2865,2865,0
|
|
20230818,132200,24427015,2865,2865,2865,2865,0
|
|
20230818,132100,24427015,2865,2865,2865,2865,0
|
|
20230818,132000,24427015,2865,2865,2865,2865,0
|
|
20230818,131900,24427015,2865,2865,2865,2865,0
|
|
20230818,131800,24427015,2865,2865,2865,2865,0
|
|
20230818,131700,24427015,2865,2865,2865,2865,0
|
|
20230818,131600,24427015,2865,2865,2865,2865,0
|
|
20230818,131500,24427015,2865,2865,2865,2865,0
|
|
20230818,131400,24427015,2865,2865,2865,2865,0
|
|
20230818,131300,24427015,2865,2865,2865,2865,0
|
|
20230818,131200,24427015,2865,2865,2865,2865,1
|
|
20230818,131100,24424150,2840,2840,2840,2840,0
|
|
20230818,131000,24424150,2840,2840,2840,2840,0
|
|
20230818,130900,24424150,2840,2840,2840,2840,0
|
|
20230818,130800,24424150,2840,2840,2840,2840,0
|
|
20230818,130700,24424150,2840,2840,2840,2840,0
|
|
20230818,130600,24424150,2840,2840,2840,2840,0
|
|
20230818,130500,24424150,2840,2840,2840,2840,0
|
|
20230818,130400,24424150,2840,2840,2840,2840,0
|
|
20230818,130300,24424150,2840,2840,2840,2840,0
|
|
20230818,130200,24424150,2840,2840,2840,2840,12
|
|
20230818,130100,24390070,2840,2840,2840,2840,0
|
|
20230818,130000,24390070,2840,2840,2840,2840,0
|
|
20230818,125900,24390070,2840,2840,2840,2840,0
|
|
20230818,125800,24390070,2840,2840,2840,2840,0
|
|
20230818,125700,24390070,2840,2840,2840,2840,0
|
|
20230818,125600,24390070,2840,2840,2840,2840,0
|
|
20230818,125500,24390070,2840,2865,2865,2840,18
|
|
20230818,125400,24338925,2850,2850,2850,2850,98
|
|
20230818,125300,24059625,2870,2870,2870,2870,0
|
|
20230818,125200,24059625,2870,2870,2870,2870,0
|
|
20230818,125100,24059625,2870,2870,2870,2870,0
|
|
20230818,125000,24059625,2870,2870,2870,2870,0
|
|
20230818,124900,24059625,2870,2870,2870,2870,0
|
|
20230818,124800,24059625,2870,2870,2870,2870,0
|
|
20230818,124700,24059625,2870,2860,2870,2860,100
|
|
20230818,124600,23772735,2850,2850,2850,2850,77
|
|
20230818,124500,23553285,2850,2850,2850,2850,0
|
|
20230818,124400,23553285,2850,2850,2850,2850,0
|
|
20230818,124300,23553285,2850,2850,2850,2850,0
|
|
20230818,124200,23553285,2850,2850,2850,2850,0
|
|
20230818,124100,23553285,2850,2850,2850,2850,0
|
|
20230818,124000,23553285,2850,2850,2850,2850,3
|
|
20230818,123900,23544735,2850,2850,2850,2850,0
|
|
20230818,123800,23544735,2850,2850,2850,2850,0
|
|
20230818,123700,23544735,2850,2850,2850,2850,0
|
|
20230818,123600,23544735,2850,2850,2850,2850,1
|
|
20230818,123500,23541885,2850,2850,2850,2850,3
|
|
20230818,123400,23533335,2860,2860,2860,2860,0
|
|
20230818,123300,23533335,2860,2860,2860,2860,0
|
|
20230818,123200,23533335,2860,2860,2860,2860,0
|
|
20230818,123100,23533335,2860,2860,2860,2860,0
|
|
20230818,123000,23533335,2860,2860,2860,2860,0
|
|
20230818,122900,23533335,2860,2860,2860,2860,0
|
|
20230818,122800,23533335,2860,2860,2860,2860,0
|
|
20230818,122700,23533335,2860,2860,2860,2860,0
|
|
20230818,122600,23533335,2860,2860,2860,2860,0
|
|
20230818,122500,23533335,2860,2860,2860,2860,0
|
|
20230818,122400,23533335,2860,2860,2860,2860,0
|
|
20230818,122300,23533335,2860,2860,2860,2860,0
|
|
20230818,122200,23533335,2860,2860,2860,2860,0
|
|
20230818,122100,23533335,2860,2860,2860,2860,0
|
|
20230818,122000,23533335,2860,2860,2860,2860,0
|
|
20230818,121900,23533335,2860,2850,2860,2850,3
|
|
20230818,121800,23524775,2850,2850,2850,2850,0
|
|
20230818,121700,23524775,2850,2850,2850,2850,1
|
|
20230818,121600,23521925,2860,2860,2860,2860,0
|
|
20230818,121500,23521925,2860,2850,2860,2850,25
|
|
20230818,121400,23450640,2850,2850,2850,2850,0
|
|
20230818,121300,23450640,2850,2850,2850,2850,1
|
|
20230818,121200,23447790,2845,2845,2845,2845,31
|
|
20230818,121100,23359595,2845,2845,2845,2845,0
|
|
20230818,121000,23359595,2845,2845,2845,2845,0
|
|
20230818,120900,23359595,2845,2840,2845,2835,52
|
|
20230818,120800,23211925,2840,2840,2840,2835,38
|
|
20230818,120700,23104015,2840,2840,2840,2840,1
|
|
20230818,120600,23101175,2840,2840,2840,2840,0
|
|
20230818,120500,23101175,2840,2840,2840,2840,0
|
|
20230818,120400,23101175,2840,2840,2840,2840,1
|
|
20230818,120300,23098335,2840,2840,2840,2840,0
|
|
20230818,120200,23098335,2840,2840,2840,2835,35
|
|
20230818,120100,22998945,2835,2835,2840,2835,46
|
|
20230818,120000,22868335,2835,2840,2840,2835,82
|
|
20230818,115900,22635495,2840,2840,2840,2835,16
|
|
20230818,115800,22590060,2840,2840,2840,2840,0
|
|
20230818,115700,22590060,2840,2840,2840,2840,1
|
|
20230818,115600,22587220,2835,2835,2835,2835,0
|
|
20230818,115500,22587220,2835,2835,2835,2835,1
|
|
20230818,115400,22584385,2835,2835,2835,2835,0
|
|
20230818,115300,22584385,2835,2835,2835,2835,2
|
|
20230818,115200,22578715,2840,2840,2840,2840,0
|
|
20230818,115100,22578715,2840,2840,2840,2840,0
|
|
20230818,115000,22578715,2840,2840,2840,2840,0
|
|
20230818,114900,22578715,2840,2840,2840,2840,0
|
|
20230818,114800,22578715,2840,2840,2840,2840,1
|
|
20230818,114700,22575875,2840,2840,2840,2840,0
|
|
20230818,114600,22575875,2840,2840,2840,2840,0
|
|
20230818,114500,22575875,2840,2840,2840,2840,0
|
|
20230818,114400,22575875,2840,2840,2840,2840,0
|
|
20230818,114300,22575875,2840,2840,2840,2840,0
|
|
20230818,114200,22575875,2840,2840,2840,2840,0
|
|
20230818,114100,22575875,2840,2840,2840,2840,0
|
|
20230818,114000,22575875,2840,2840,2840,2840,0
|
|
20230818,113900,22575875,2840,2840,2840,2840,0
|
|
20230818,113800,22575875,2840,2840,2840,2840,3
|
|
20230818,113700,22567355,2840,2840,2840,2840,1
|
|
20230818,113600,22564515,2840,2835,2840,2835,3
|
|
20230818,113500,22556005,2840,2840,2840,2840,34
|
|
20230818,113400,22459445,2840,2840,2840,2840,0
|
|
20230818,113300,22459445,2840,2840,2840,2840,70
|
|
20230818,113200,22260645,2840,2840,2840,2840,1
|
|
20230818,113100,22257805,2840,2840,2840,2840,0
|
|
20230818,113000,22257805,2840,2840,2840,2840,0
|
|
20230818,112900,22257805,2840,2840,2840,2840,1
|
|
20230818,112800,22254965,2840,2840,2840,2840,1
|
|
20230818,112700,22252125,2840,2840,2840,2840,1
|
|
20230818,112600,22249285,2840,2840,2840,2840,2
|
|
20230818,112500,22243605,2840,2840,2840,2840,11
|
|
20230818,112400,22212365,2840,2840,2840,2840,11
|
|
20230818,112300,22181125,2840,2840,2840,2840,1
|
|
20230818,112200,22178285,2840,2840,2840,2840,0
|
|
20230818,112100,22178285,2840,2840,2840,2840,0
|
|
20230818,112000,22178285,2840,2840,2840,2840,0
|
|
20230818,111900,22178285,2840,2840,2840,2840,1
|
|
20230818,111800,22175445,2840,2840,2840,2840,1
|
|
20230818,111700,22172605,2840,2840,2840,2840,0
|
|
20230818,111600,22172605,2840,2840,2840,2840,2
|
|
20230818,111500,22166925,2840,2840,2840,2840,0
|
|
20230818,111400,22166925,2840,2840,2840,2840,0
|
|
20230818,111300,22166925,2840,2840,2840,2840,0
|
|
20230818,111200,22166925,2840,2840,2840,2840,1
|
|
20230818,111100,22164085,2840,2840,2840,2840,1
|
|
20230818,111000,22161245,2835,2835,2835,2835,0
|
|
20230818,110900,22161245,2835,2835,2835,2835,0
|
|
20230818,110800,22161245,2835,2835,2835,2835,0
|
|
20230818,110700,22161245,2835,2835,2835,2835,0
|
|
20230818,110600,22161245,2835,2835,2835,2835,0
|
|
20230818,110500,22161245,2835,2835,2835,2835,151
|
|
20230818,110400,21733160,2835,2835,2835,2835,5
|
|
20230818,110300,21718985,2835,2835,2835,2830,33
|
|
20230818,110200,21625440,2835,2835,2835,2835,2
|
|
20230818,110100,21619770,2835,2835,2835,2830,77
|
|
20230818,110000,21401485,2835,2835,2835,2835,11
|
|
20230818,105900,21370300,2835,2835,2835,2835,1
|
|
20230818,105800,21367465,2835,2835,2835,2835,0
|
|
20230818,105700,21367465,2835,2835,2835,2835,1
|
|
20230818,105600,21364630,2835,2835,2835,2835,0
|
|
20230818,105500,21364630,2835,2830,2835,2820,18
|
|
20230818,105400,21313705,2835,2835,2835,2835,0
|
|
20230818,105300,21313705,2835,2835,2835,2835,0
|
|
20230818,105200,21313705,2835,2835,2835,2835,0
|
|
20230818,105100,21313705,2835,2835,2835,2835,0
|
|
20230818,105000,21313705,2835,2835,2835,2835,1
|
|
20230818,104900,21310870,2835,2835,2835,2835,0
|
|
20230818,104800,21310870,2835,2835,2835,2835,0
|
|
20230818,104700,21310870,2835,2835,2835,2835,0
|
|
20230818,104600,21310870,2835,2835,2835,2835,0
|
|
20230818,104500,21310870,2835,2835,2835,2835,0
|
|
20230818,104400,21310870,2835,2835,2835,2835,0
|
|
20230818,104300,21310870,2835,2835,2835,2835,0
|
|
20230818,104200,21310870,2835,2835,2835,2835,0
|
|
20230818,104100,21310870,2835,2835,2835,2835,77
|
|
20230818,104000,21092575,2835,2835,2835,2835,0
|
|
20230818,103900,21092575,2835,2835,2835,2835,0
|
|
20230818,103800,21092575,2835,2835,2835,2835,0
|
|
20230818,103700,21092575,2835,2835,2835,2835,0
|
|
20230818,103600,21092575,2835,2835,2835,2835,0
|
|
20230818,103500,21092575,2835,2835,2835,2835,0
|
|
20230818,103400,21092575,2835,2835,2835,2835,3
|
|
20230818,103300,21084070,2835,2835,2835,2835,0
|
|
20230818,103200,21084070,2835,2835,2835,2835,0
|
|
20230818,103100,21084070,2835,2835,2835,2835,0
|
|
20230818,103000,21084070,2835,2835,2835,2835,0
|
|
20230818,102900,21084070,2835,2830,2835,2810,207
|
|
20230818,102800,20502000,2835,2835,2835,2835,1
|
|
20230818,102700,20499165,2835,2825,2835,2825,151
|
|
20230818,102600,20072340,2825,2825,2825,2825,0
|
|
20230818,102500,20072340,2825,2825,2825,2825,1
|
|
20230818,102400,20069515,2810,2810,2810,2810,0
|
|
20230818,102300,20069515,2810,2810,2810,2810,0
|
|
20230818,102200,20069515,2810,2810,2810,2810,0
|
|
20230818,102100,20069515,2810,2810,2810,2810,1
|
|
20230818,102000,20066705,2820,2820,2820,2820,1
|
|
20230818,101900,20063885,2805,2820,2820,2805,507
|
|
20230818,101800,18641245,2825,2825,2825,2825,0
|
|
20230818,101700,18641245,2825,2825,2825,2825,5
|
|
20230818,101600,18627120,2825,2825,2825,2825,1
|
|
20230818,101500,18624295,2825,2825,2825,2825,0
|
|
20230818,101400,18624295,2825,2825,2825,2825,1
|
|
20230818,101300,18621470,2825,2825,2825,2825,0
|
|
20230818,101200,18621470,2825,2825,2825,2825,0
|
|
20230818,101100,18621470,2825,2825,2825,2825,0
|
|
20230818,101000,18621470,2825,2825,2825,2825,0
|
|
20230818,100900,18621470,2825,2825,2825,2825,0
|
|
20230818,100800,18621470,2825,2825,2825,2825,1
|
|
20230818,100700,18618645,2815,2815,2815,2815,1
|
|
20230818,100600,18615830,2815,2815,2815,2815,0
|
|
20230818,100500,18615830,2815,2810,2815,2810,6
|
|
20230818,100400,18598960,2810,2820,2820,2810,121
|
|
20230818,100300,18258415,2820,2825,2825,2820,2
|
|
20230818,100200,18252770,2830,2830,2830,2830,0
|
|
20230818,100100,18252770,2830,2830,2830,2830,0
|
|
20230818,100000,18252770,2830,2830,2830,2830,1
|
|
20230818,095900,18249940,2825,2825,2825,2825,1
|
|
20230818,095800,18247115,2825,2825,2825,2825,25
|
|
20230818,095700,18176490,2825,2830,2830,2825,33
|
|
20230818,095600,18083120,2840,2840,2840,2840,0
|
|
20230818,095500,18083120,2840,2840,2840,2840,100
|
|
20230818,095400,17799120,2840,2840,2840,2840,0
|
|
20230818,095300,17799120,2840,2840,2840,2840,1
|
|
20230818,095200,17796280,2840,2840,2840,2840,0
|
|
20230818,095100,17796280,2840,2840,2840,2840,0
|
|
20230818,095000,17796280,2840,2840,2840,2840,0
|
|
20230818,094900,17796280,2840,2840,2840,2840,0
|
|
20230818,094800,17796280,2840,2840,2840,2840,0
|
|
20230818,094700,17796280,2840,2840,2840,2840,1
|
|
20230818,094600,17793440,2815,2815,2815,2815,0
|
|
20230818,094500,17793440,2815,2815,2815,2815,0
|
|
20230818,094400,17793440,2815,2815,2815,2815,6
|
|
20230818,094300,17776550,2815,2815,2815,2815,0
|
|
20230818,094200,17776550,2815,2825,2825,2815,1057
|
|
20230818,094100,14795815,2825,2825,2825,2825,0
|
|
20230818,094000,14795815,2825,2825,2825,2825,0
|
|
20230818,093900,14795815,2825,2840,2840,2825,528
|
|
20230818,093800,13302620,2840,2840,2840,2840,3
|
|
20230818,093700,13294100,2840,2840,2840,2840,10
|
|
20230818,093600,13265700,2840,2840,2840,2840,0
|
|
20230818,093500,13265700,2840,2840,2840,2840,0
|
|
20230818,093400,13265700,2840,2840,2840,2840,1
|
|
20230818,093300,13262860,2840,2840,2840,2840,1
|
|
20230818,093200,13260020,2830,2830,2830,2830,48
|
|
20230818,093100,13124180,2825,2825,2825,2825,300
|
|
20230818,093000,12276680,2825,2825,2825,2825,0
|
|
20230818,092900,12276680,2825,2825,2825,2825,29
|
|
20230818,092800,12194755,2825,2825,2825,2825,0
|
|
20230818,092700,12194755,2825,2825,2825,2825,0
|
|
20230818,092600,12194755,2825,2825,2825,2825,621
|
|
20230818,092500,10440430,2825,2825,2825,2825,0
|
|
20230818,092400,10440430,2825,2825,2825,2825,0
|
|
20230818,092300,10440430,2825,2825,2825,2825,0
|
|
20230818,092200,10440430,2825,2825,2825,2825,0
|
|
20230818,092100,10440430,2825,2825,2825,2825,0
|
|
20230818,092000,10440430,2825,2825,2825,2825,0
|
|
20230818,091900,10440430,2825,2825,2825,2825,0
|
|
20230818,091800,10440430,2825,2825,2825,2825,1
|
|
20230818,091700,10437605,2830,2830,2830,2830,0
|
|
20230818,091600,10437605,2830,2830,2830,2830,0
|
|
20230818,091500,10437605,2830,2830,2830,2830,0
|
|
20230818,091400,10437605,2830,2825,2830,2825,437
|
|
20230818,091300,9202580,2825,2825,2825,2825,0
|
|
20230818,091200,9202580,2825,2825,2825,2825,0
|
|
20230818,091100,9202580,2825,2825,2825,2825,210
|
|
20230818,091000,8609330,2830,2830,2830,2830,94
|
|
20230818,090900,8343310,2840,2830,2840,2830,207
|
|
20230818,090800,7757490,2825,2825,2825,2825,190
|
|
20230818,090700,7220740,2825,2825,2825,2825,5
|
|
20230818,090600,7206615,2825,2825,2825,2825,0
|
|
20230818,090500,7206615,2825,2825,2825,2820,408
|
|
20230818,090400,6054135,2830,2830,2830,2830,0
|
|
20230818,090300,6054135,2830,2825,2830,2825,173
|
|
20230818,090200,5564710,2810,2825,2825,2810,1049
|
|
20230818,090100,2613990,2825,2830,2830,2825,541
|
|
20230818,090000,1084460,2795,2795,2795,2795,388
|