597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,185400,149103730,2365,2365,2365,2365,84
|
|
20230803,185300,149103730,2365,2365,2365,2365,0
|
|
20230803,185200,149103730,2365,2365,2365,2365,0
|
|
20230803,185100,149103730,2365,2365,2365,2365,0
|
|
20230803,185000,149103730,2365,2365,2365,2365,0
|
|
20230803,184900,149103730,2365,2365,2365,2365,0
|
|
20230803,184800,149103730,2365,2365,2365,2365,0
|
|
20230803,184700,149103730,2365,2365,2365,2365,0
|
|
20230803,184600,149103730,2365,2365,2365,2365,0
|
|
20230803,184500,149103730,2365,2365,2365,2365,0
|
|
20230803,184400,149103730,2365,2365,2365,2365,0
|
|
20230803,184300,149103730,2365,2365,2365,2365,0
|
|
20230803,184200,149103730,2365,2365,2365,2365,0
|
|
20230803,184100,149103730,2365,2365,2365,2365,0
|
|
20230803,184000,149103730,2365,2365,2365,2365,0
|
|
20230803,183900,149103730,2365,2365,2365,2365,0
|
|
20230803,183800,149103730,2365,2365,2365,2365,0
|
|
20230803,183700,149103730,2365,2365,2365,2365,0
|
|
20230803,183600,149103730,2365,2365,2365,2365,0
|
|
20230803,183500,149103730,2365,2365,2365,2365,0
|
|
20230803,183400,149103730,2365,2365,2365,2365,0
|
|
20230803,183300,149103730,2365,2365,2365,2365,0
|
|
20230803,183200,149103730,2365,2365,2365,2365,0
|
|
20230803,183100,149103730,2365,2365,2365,2365,0
|
|
20230803,183000,149103730,2365,2365,2365,2365,0
|
|
20230803,182900,149103730,2365,2365,2365,2365,0
|
|
20230803,182800,149103730,2365,2365,2365,2365,0
|
|
20230803,182700,149103730,2365,2365,2365,2365,0
|
|
20230803,182600,149103730,2365,2365,2365,2365,0
|
|
20230803,182500,149103730,2365,2365,2365,2365,0
|
|
20230803,182400,149103730,2365,2365,2365,2365,84
|
|
20230803,182300,149103730,2365,2365,2365,2365,0
|
|
20230803,182200,149103730,2365,2365,2365,2365,0
|
|
20230803,182100,149103730,2365,2365,2365,2365,0
|
|
20230803,182000,149103730,2365,2365,2365,2365,0
|
|
20230803,181900,149103730,2365,2365,2365,2365,0
|
|
20230803,181800,149103730,2365,2365,2365,2365,0
|
|
20230803,181700,149103730,2365,2365,2365,2365,0
|
|
20230803,181600,149103730,2365,2365,2365,2365,0
|
|
20230803,181500,149103730,2365,2365,2365,2365,0
|
|
20230803,181400,149103730,2365,2365,2365,2365,0
|
|
20230803,181300,149103730,2365,2365,2365,2365,0
|
|
20230803,181200,149103730,2365,2365,2365,2365,0
|
|
20230803,181100,149103730,2365,2365,2365,2365,0
|
|
20230803,181000,149103730,2365,2365,2365,2365,0
|
|
20230803,180900,149103730,2365,2365,2365,2365,0
|
|
20230803,180800,149103730,2365,2365,2365,2365,0
|
|
20230803,180700,149103730,2365,2365,2365,2365,0
|
|
20230803,180600,149103730,2365,2365,2365,2365,0
|
|
20230803,180500,149103730,2365,2365,2365,2365,0
|
|
20230803,180400,149103730,2365,2365,2365,2365,0
|
|
20230803,180300,149103730,2365,2365,2365,2365,0
|
|
20230803,180200,149103730,2365,2365,2365,2365,0
|
|
20230803,180100,149103730,2365,2365,2365,2365,0
|
|
20230803,180000,149103730,2365,2365,2365,2365,0
|
|
20230803,175900,149103730,2365,2365,2365,2365,0
|
|
20230803,175800,149103730,2365,2365,2365,2365,0
|
|
20230803,175700,149103730,2365,2365,2365,2365,0
|
|
20230803,175600,149103730,2365,2365,2365,2365,0
|
|
20230803,175500,149103730,2365,2365,2365,2365,0
|
|
20230803,175400,149103730,2365,2365,2365,2365,84
|
|
20230803,175300,149103730,2365,2365,2365,2365,0
|
|
20230803,175200,149103730,2365,2365,2365,2365,0
|
|
20230803,175100,149103730,2365,2365,2365,2365,0
|
|
20230803,175000,149103730,2365,2365,2365,2365,0
|
|
20230803,174900,149103730,2365,2365,2365,2365,0
|
|
20230803,174800,149103730,2365,2365,2365,2365,0
|
|
20230803,174700,149103730,2365,2365,2365,2365,0
|
|
20230803,174600,149103730,2365,2365,2365,2365,0
|
|
20230803,174500,149103730,2365,2365,2365,2365,0
|
|
20230803,174400,149103730,2365,2365,2365,2365,0
|
|
20230803,174300,149103730,2365,2365,2365,2365,0
|
|
20230803,174200,149103730,2365,2365,2365,2365,0
|
|
20230803,174100,149103730,2365,2365,2365,2365,0
|
|
20230803,174000,149103730,2365,2365,2365,2365,0
|
|
20230803,173900,149103730,2365,2365,2365,2365,0
|
|
20230803,173800,149103730,2365,2365,2365,2365,0
|
|
20230803,173700,149103730,2365,2365,2365,2365,0
|
|
20230803,173600,149103730,2365,2365,2365,2365,0
|
|
20230803,173500,149103730,2365,2365,2365,2365,0
|
|
20230803,173400,149103730,2365,2365,2365,2365,0
|
|
20230803,173300,149103730,2365,2365,2365,2365,0
|
|
20230803,173200,149103730,2365,2365,2365,2365,0
|
|
20230803,173100,149103730,2365,2365,2365,2365,0
|
|
20230803,173000,149103730,2365,2365,2365,2365,0
|
|
20230803,172900,149103730,2365,2365,2365,2365,0
|
|
20230803,172800,149103730,2365,2365,2365,2365,0
|
|
20230803,172700,149103730,2365,2365,2365,2365,0
|
|
20230803,172600,149103730,2365,2365,2365,2365,0
|
|
20230803,172500,149103730,2365,2365,2365,2365,0
|
|
20230803,172400,149103730,2365,2365,2365,2365,84
|
|
20230803,172300,149103730,2365,2365,2365,2365,0
|
|
20230803,172200,149103730,2365,2365,2365,2365,0
|
|
20230803,172100,149103730,2365,2365,2365,2365,0
|
|
20230803,172000,149103730,2365,2365,2365,2365,0
|
|
20230803,171900,149103730,2365,2365,2365,2365,0
|
|
20230803,171800,149103730,2365,2365,2365,2365,0
|
|
20230803,171700,149103730,2365,2365,2365,2365,0
|
|
20230803,171600,149103730,2365,2365,2365,2365,0
|
|
20230803,171500,149103730,2365,2365,2365,2365,0
|
|
20230803,171400,149103730,2365,2365,2365,2365,0
|
|
20230803,171300,149103730,2365,2365,2365,2365,0
|
|
20230803,171200,149103730,2365,2365,2365,2365,0
|
|
20230803,171100,149103730,2365,2365,2365,2365,0
|
|
20230803,171000,149103730,2365,2365,2365,2365,0
|
|
20230803,170900,149103730,2365,2365,2365,2365,0
|
|
20230803,170800,149103730,2365,2365,2365,2365,0
|
|
20230803,170700,149103730,2365,2365,2365,2365,0
|
|
20230803,170600,149103730,2365,2365,2365,2365,0
|
|
20230803,170500,149103730,2365,2365,2365,2365,0
|
|
20230803,170400,149103730,2365,2365,2365,2365,0
|
|
20230803,170300,149103730,2365,2365,2365,2365,0
|
|
20230803,170200,149103730,2365,2365,2365,2365,0
|
|
20230803,170100,149103730,2365,2365,2365,2365,0
|
|
20230803,170000,149103730,2365,2365,2365,2365,0
|
|
20230803,165900,149103730,2365,2365,2365,2365,0
|
|
20230803,165800,149103730,2365,2365,2365,2365,0
|
|
20230803,165700,149103730,2365,2365,2365,2365,0
|
|
20230803,165600,149103730,2365,2365,2365,2365,0
|
|
20230803,165500,149103730,2365,2365,2365,2365,0
|
|
20230803,165400,149103730,2365,2365,2365,2365,84
|
|
20230803,165300,149103730,2365,2365,2365,2365,0
|
|
20230803,165200,149103730,2365,2365,2365,2365,0
|
|
20230803,165100,149103730,2365,2365,2365,2365,0
|
|
20230803,165000,149103730,2365,2365,2365,2365,0
|
|
20230803,164900,149103730,2365,2365,2365,2365,0
|
|
20230803,164800,149103730,2365,2365,2365,2365,0
|
|
20230803,164700,149103730,2365,2365,2365,2365,0
|
|
20230803,164600,149103730,2365,2365,2365,2365,0
|
|
20230803,164500,149103730,2365,2365,2365,2365,0
|
|
20230803,164400,149103730,2365,2365,2365,2365,0
|
|
20230803,164300,149103730,2365,2365,2365,2365,0
|
|
20230803,164200,149103730,2365,2365,2365,2365,0
|
|
20230803,164100,149103730,2365,2365,2365,2365,0
|
|
20230803,164000,149103730,2365,2365,2365,2365,0
|
|
20230803,163900,149103730,2365,2365,2365,2365,0
|
|
20230803,163800,149103730,2365,2365,2365,2365,0
|
|
20230803,163700,149103730,2365,2365,2365,2365,0
|
|
20230803,163600,149103730,2365,2365,2365,2365,0
|
|
20230803,163500,149103730,2365,2365,2365,2365,0
|
|
20230803,163400,149103730,2365,2365,2365,2365,0
|
|
20230803,163300,149103730,2365,2365,2365,2365,0
|
|
20230803,163200,149103730,2365,2365,2365,2365,0
|
|
20230803,163100,149103730,2365,2365,2365,2365,0
|
|
20230803,163000,149103730,2365,2365,2365,2365,0
|
|
20230803,162900,149103730,2365,2365,2365,2365,0
|
|
20230803,162800,149103730,2365,2365,2365,2365,0
|
|
20230803,162700,149103730,2365,2365,2365,2365,0
|
|
20230803,162600,149103730,2365,2365,2365,2365,0
|
|
20230803,162500,149103730,2365,2365,2365,2365,0
|
|
20230803,162400,149103730,2365,2365,2365,2365,84
|
|
20230803,162300,149103730,2365,2365,2365,2365,0
|
|
20230803,162200,149103730,2365,2365,2365,2365,0
|
|
20230803,162100,149103730,2365,2365,2365,2365,0
|
|
20230803,162000,149103730,2365,2365,2365,2365,0
|
|
20230803,161900,149103730,2365,2365,2365,2365,0
|
|
20230803,161800,149103730,2365,2365,2365,2365,0
|
|
20230803,161700,149103730,2365,2365,2365,2365,0
|
|
20230803,161600,149103730,2365,2365,2365,2365,0
|
|
20230803,161500,149103730,2365,2365,2365,2365,0
|
|
20230803,161400,149103730,2365,2365,2365,2365,0
|
|
20230803,161300,149103730,2365,2365,2365,2365,0
|
|
20230803,161200,149103730,2365,2365,2365,2365,0
|
|
20230803,161100,149103730,2365,2365,2365,2365,0
|
|
20230803,161000,149103730,2365,2365,2365,2365,0
|
|
20230803,160900,149103730,2365,2365,2365,2365,0
|
|
20230803,160800,149103730,2365,2365,2365,2365,0
|
|
20230803,160700,149103730,2365,2365,2365,2365,0
|
|
20230803,160600,149103730,2365,2365,2365,2365,0
|
|
20230803,160500,149103730,2365,2365,2365,2365,0
|
|
20230803,160400,149103730,2365,2365,2365,2365,0
|
|
20230803,160300,149103730,2365,2365,2365,2365,0
|
|
20230803,160200,149103730,2365,2365,2365,2365,0
|
|
20230803,160100,149103730,2365,2365,2365,2365,0
|
|
20230803,160000,149103730,2365,2365,2365,2365,0
|
|
20230803,155900,149103730,2365,2365,2365,2365,0
|
|
20230803,155800,149103730,2365,2365,2365,2365,0
|
|
20230803,155700,149103730,2365,2365,2365,2365,0
|
|
20230803,155600,149103730,2365,2365,2365,2365,0
|
|
20230803,155500,149103730,2365,2365,2365,2365,0
|
|
20230803,155400,149103730,2365,2365,2365,2365,84
|
|
20230803,155300,149103730,2365,2365,2365,2365,0
|
|
20230803,155200,149103730,2365,2365,2365,2365,0
|
|
20230803,155100,149103730,2365,2365,2365,2365,0
|
|
20230803,155000,149103730,2365,2365,2365,2365,0
|
|
20230803,154900,149103730,2365,2365,2365,2365,0
|
|
20230803,154800,149103730,2365,2365,2365,2365,0
|
|
20230803,154700,149103730,2365,2365,2365,2365,0
|
|
20230803,154600,149103730,2365,2365,2365,2365,0
|
|
20230803,154500,149103730,2365,2365,2365,2365,0
|
|
20230803,154400,149103730,2365,2365,2365,2365,0
|
|
20230803,154300,149103730,2365,2365,2365,2365,0
|
|
20230803,154200,149103730,2365,2365,2365,2365,0
|
|
20230803,154100,149103730,2365,2365,2365,2365,0
|
|
20230803,154000,149103730,2365,2365,2365,2365,0
|
|
20230803,153900,149103730,2365,2365,2365,2365,0
|
|
20230803,153800,149103730,2365,2365,2365,2365,0
|
|
20230803,153700,149103730,2365,2365,2365,2365,0
|
|
20230803,153600,149103730,2365,2365,2365,2365,0
|
|
20230803,153500,149103730,2365,2365,2365,2365,0
|
|
20230803,153400,149103730,2365,2365,2365,2365,0
|
|
20230803,153300,149103730,2365,2365,2365,2365,0
|
|
20230803,153200,149103730,2365,2365,2365,2365,0
|
|
20230803,153100,149103730,2365,2365,2365,2365,0
|
|
20230803,153000,149103730,2365,2365,2365,2365,84
|
|
20230803,152900,148905070,2350,2350,2350,2350,0
|
|
20230803,152800,148905070,2350,2350,2350,2350,0
|
|
20230803,152700,148905070,2350,2350,2350,2350,0
|
|
20230803,152600,148905070,2350,2350,2350,2350,0
|
|
20230803,152500,148905070,2350,2350,2350,2350,0
|
|
20230803,152400,148905070,2350,2350,2350,2350,0
|
|
20230803,152300,148905070,2350,2350,2350,2350,0
|
|
20230803,152200,148905070,2350,2350,2350,2350,0
|
|
20230803,152100,148905070,2350,2350,2350,2350,0
|
|
20230803,152000,148905070,2350,2350,2350,2350,0
|
|
20230803,151900,148905070,2350,2365,2365,2350,158
|
|
20230803,151800,148531670,2350,2350,2350,2350,0
|
|
20230803,151700,148531670,2350,2350,2350,2350,0
|
|
20230803,151600,148531670,2350,2350,2350,2350,34
|
|
20230803,151500,148451770,2365,2365,2365,2365,0
|
|
20230803,151400,148451770,2365,2365,2365,2365,0
|
|
20230803,151300,148451770,2365,2365,2365,2365,0
|
|
20230803,151200,148451770,2365,2365,2365,2365,0
|
|
20230803,151100,148451770,2365,2365,2365,2365,25
|
|
20230803,151000,148392645,2365,2365,2365,2365,0
|
|
20230803,150900,148392645,2365,2365,2365,2365,1
|
|
20230803,150800,148390280,2365,2365,2365,2365,0
|
|
20230803,150700,148390280,2365,2365,2365,2365,0
|
|
20230803,150600,148390280,2365,2365,2365,2365,0
|
|
20230803,150500,148390280,2365,2365,2365,2365,0
|
|
20230803,150400,148390280,2365,2365,2365,2365,0
|
|
20230803,150300,148390280,2365,2365,2365,2365,0
|
|
20230803,150200,148390280,2365,2365,2365,2365,50
|
|
20230803,150100,148272030,2350,2350,2350,2350,152
|
|
20230803,150000,147914830,2350,2350,2350,2350,0
|
|
20230803,145900,147914830,2350,2350,2350,2350,0
|
|
20230803,145800,147914830,2350,2350,2350,2350,5
|
|
20230803,145700,147903080,2350,2350,2350,2350,0
|
|
20230803,145600,147903080,2350,2350,2350,2350,0
|
|
20230803,145500,147903080,2350,2350,2350,2350,5
|
|
20230803,145400,147891330,2350,2350,2350,2350,0
|
|
20230803,145300,147891330,2350,2350,2350,2350,0
|
|
20230803,145200,147891330,2350,2350,2350,2350,5
|
|
20230803,145100,147879580,2350,2350,2350,2350,0
|
|
20230803,145000,147879580,2350,2350,2350,2350,5
|
|
20230803,144900,147867830,2350,2350,2350,2350,0
|
|
20230803,144800,147867830,2350,2350,2350,2350,52
|
|
20230803,144700,147745630,2350,2350,2365,2350,60
|
|
20230803,144600,147604615,2350,2350,2350,2350,0
|
|
20230803,144500,147604615,2350,2350,2350,2350,717
|
|
20230803,144400,145919665,2350,2350,2350,2350,0
|
|
20230803,144300,145919665,2350,2350,2350,2350,0
|
|
20230803,144200,145919665,2350,2350,2350,2350,5
|
|
20230803,144100,145907915,2355,2355,2355,2355,0
|
|
20230803,144000,145907915,2355,2355,2355,2355,5
|
|
20230803,143900,145896140,2365,2365,2365,2365,0
|
|
20230803,143800,145896140,2365,2365,2365,2365,1
|
|
20230803,143700,145893775,2355,2355,2355,2355,5
|
|
20230803,143600,145882000,2350,2350,2350,2350,0
|
|
20230803,143500,145882000,2350,2350,2350,2350,5
|
|
20230803,143400,145870250,2355,2360,2360,2355,4514
|
|
20230803,143300,135239190,2360,2360,2360,2360,0
|
|
20230803,143200,135239190,2360,2360,2360,2360,5
|
|
20230803,143100,135227390,2360,2360,2360,2360,0
|
|
20230803,143000,135227390,2360,2360,2360,2360,5
|
|
20230803,142900,135215590,2360,2360,2360,2360,0
|
|
20230803,142800,135215590,2360,2360,2360,2360,0
|
|
20230803,142700,135215590,2360,2360,2360,2360,5
|
|
20230803,142600,135203790,2360,2360,2360,2360,0
|
|
20230803,142500,135203790,2360,2360,2360,2360,5
|
|
20230803,142400,135191990,2365,2365,2365,2365,1
|
|
20230803,142300,135189625,2355,2355,2355,2355,0
|
|
20230803,142200,135189625,2355,2360,2360,2355,563
|
|
20230803,142100,133860970,2355,2355,2355,2355,0
|
|
20230803,142000,133860970,2355,2355,2355,2355,5
|
|
20230803,141900,133849195,2360,2360,2360,2360,1
|
|
20230803,141800,133846835,2355,2355,2355,2355,0
|
|
20230803,141700,133846835,2355,2355,2355,2355,5
|
|
20230803,141600,133835060,2355,2355,2355,2355,0
|
|
20230803,141500,133835060,2355,2355,2355,2355,300
|
|
20230803,141400,133128560,2355,2360,2360,2355,105
|
|
20230803,141300,132880785,2355,2355,2355,2355,0
|
|
20230803,141200,132880785,2355,2355,2355,2355,5
|
|
20230803,141100,132869010,2355,2355,2355,2355,0
|
|
20230803,141000,132869010,2355,2355,2355,2355,0
|
|
20230803,140900,132869010,2355,2355,2355,2355,5
|
|
20230803,140800,132857235,2355,2355,2355,2355,0
|
|
20230803,140700,132857235,2355,2355,2355,2355,5
|
|
20230803,140600,132845460,2355,2355,2355,2355,0
|
|
20230803,140500,132845460,2355,2355,2355,2355,0
|
|
20230803,140400,132845460,2355,2355,2355,2355,5
|
|
20230803,140300,132833685,2355,2355,2355,2355,0
|
|
20230803,140200,132833685,2355,2355,2355,2355,5
|
|
20230803,140100,132821910,2360,2360,2360,2360,1
|
|
20230803,140000,132819550,2350,2350,2350,2350,0
|
|
20230803,135900,132819550,2350,2350,2350,2350,5
|
|
20230803,135800,132807800,2350,2350,2350,2350,0
|
|
20230803,135700,132807800,2350,2350,2350,2350,45
|
|
20230803,135600,132702050,2360,2360,2360,2360,55
|
|
20230803,135500,132572250,2350,2350,2350,2350,0
|
|
20230803,135400,132572250,2350,2350,2350,2350,5
|
|
20230803,135300,132560500,2350,2350,2350,2350,0
|
|
20230803,135200,132560500,2350,2350,2350,2350,5
|
|
20230803,135100,132548750,2350,2350,2350,2350,0
|
|
20230803,135000,132548750,2350,2350,2350,2350,0
|
|
20230803,134900,132548750,2350,2350,2350,2350,5
|
|
20230803,134800,132537000,2350,2350,2350,2350,0
|
|
20230803,134700,132537000,2350,2350,2350,2350,5
|
|
20230803,134600,132525250,2350,2350,2350,2350,0
|
|
20230803,134500,132525250,2350,2360,2360,2350,1137
|
|
20230803,134400,129849265,2355,2355,2355,2355,6
|
|
20230803,134300,129835135,2355,2355,2355,2355,0
|
|
20230803,134200,129835135,2355,2355,2355,2355,6
|
|
20230803,134100,129821005,2355,2355,2355,2355,0
|
|
20230803,134000,129821005,2355,2355,2355,2355,0
|
|
20230803,133900,129821005,2355,2355,2355,2355,6
|
|
20230803,133800,129806875,2355,2355,2355,2355,2
|
|
20230803,133700,129802165,2355,2355,2355,2355,0
|
|
20230803,133600,129802165,2355,2360,2360,2355,110
|
|
20230803,133500,129542595,2360,2360,2360,2360,1
|
|
20230803,133400,129540235,2355,2355,2355,2355,6
|
|
20230803,133300,129526105,2355,2355,2355,2355,0
|
|
20230803,133200,129526105,2355,2355,2355,2355,0
|
|
20230803,133100,129526105,2355,2355,2355,2355,6
|
|
20230803,133000,129511975,2355,2355,2355,2355,0
|
|
20230803,132900,129511975,2355,2355,2355,2355,6
|
|
20230803,132800,129497845,2355,2355,2355,2355,0
|
|
20230803,132700,129497845,2355,2355,2355,2355,0
|
|
20230803,132600,129497845,2355,2355,2355,2355,6
|
|
20230803,132500,129483715,2360,2360,2360,2360,55
|
|
20230803,132400,129353915,2355,2355,2355,2355,6
|
|
20230803,132300,129339785,2355,2355,2355,2355,0
|
|
20230803,132200,129339785,2355,2355,2355,2355,0
|
|
20230803,132100,129339785,2355,2360,2360,2355,16
|
|
20230803,132000,129302055,2355,2355,2355,2355,21
|
|
20230803,131900,129252600,2355,2355,2355,2355,7
|
|
20230803,131800,129236115,2360,2360,2360,2360,0
|
|
20230803,131700,129236115,2360,2360,2360,2360,0
|
|
20230803,131600,129236115,2360,2360,2360,2360,99
|
|
20230803,131500,129002475,2360,2360,2360,2360,0
|
|
20230803,131400,129002475,2360,2360,2360,2360,0
|
|
20230803,131300,129002475,2360,2360,2360,2360,0
|
|
20230803,131200,129002475,2360,2360,2360,2360,0
|
|
20230803,131100,129002475,2360,2360,2360,2360,586
|
|
20230803,131000,127619515,2360,2360,2360,2360,19
|
|
20230803,130900,127574675,2355,2355,2355,2355,0
|
|
20230803,130800,127574675,2355,2355,2355,2355,0
|
|
20230803,130700,127574675,2355,2355,2355,2355,0
|
|
20230803,130600,127574675,2355,2355,2355,2355,0
|
|
20230803,130500,127574675,2355,2355,2355,2355,0
|
|
20230803,130400,127574675,2355,2355,2355,2355,48
|
|
20230803,130300,127461635,2350,2350,2350,2350,0
|
|
20230803,130200,127461635,2350,2350,2350,2350,0
|
|
20230803,130100,127461635,2350,2350,2350,2350,0
|
|
20230803,130000,127461635,2350,2350,2350,2350,0
|
|
20230803,125900,127461635,2350,2350,2350,2350,538
|
|
20230803,125800,126197335,2355,2355,2355,2355,0
|
|
20230803,125700,126197335,2355,2355,2355,2355,3
|
|
20230803,125600,126190270,2355,2355,2355,2355,0
|
|
20230803,125500,126190270,2355,2355,2355,2355,5
|
|
20230803,125400,126178495,2350,2350,2350,2350,0
|
|
20230803,125300,126178495,2350,2355,2355,2350,61
|
|
20230803,125200,126034995,2355,2355,2355,2355,31
|
|
20230803,125100,125961990,2350,2350,2350,2350,0
|
|
20230803,125000,125961990,2350,2350,2350,2350,40
|
|
20230803,124900,125867990,2350,2350,2355,2350,703
|
|
20230803,124800,124215925,2355,2355,2355,2355,0
|
|
20230803,124700,124215925,2355,2355,2355,2355,180
|
|
20230803,124600,123792025,2355,2355,2355,2355,0
|
|
20230803,124500,123792025,2355,2355,2355,2355,0
|
|
20230803,124400,123792025,2355,2355,2355,2355,0
|
|
20230803,124300,123792025,2355,2355,2355,2355,0
|
|
20230803,124200,123792025,2355,2355,2355,2355,0
|
|
20230803,124100,123792025,2355,2355,2355,2355,1
|
|
20230803,124000,123789670,2360,2360,2360,2360,0
|
|
20230803,123900,123789670,2360,2360,2360,2360,113
|
|
20230803,123800,123522990,2360,2360,2360,2360,4
|
|
20230803,123700,123513550,2360,2360,2360,2360,0
|
|
20230803,123600,123513550,2360,2360,2360,2360,100
|
|
20230803,123500,123277550,2360,2360,2360,2360,0
|
|
20230803,123400,123277550,2360,2360,2360,2360,0
|
|
20230803,123300,123277550,2360,2360,2360,2360,0
|
|
20230803,123200,123277550,2360,2360,2360,2360,0
|
|
20230803,123100,123277550,2360,2360,2360,2360,0
|
|
20230803,123000,123277550,2360,2360,2360,2360,1052
|
|
20230803,122900,120794830,2360,2355,2360,2355,21
|
|
20230803,122800,120745280,2355,2355,2355,2355,0
|
|
20230803,122700,120745280,2355,2355,2355,2355,0
|
|
20230803,122600,120745280,2355,2355,2355,2355,0
|
|
20230803,122500,120745280,2355,2355,2355,2355,0
|
|
20230803,122400,120745280,2355,2355,2355,2355,0
|
|
20230803,122300,120745280,2355,2355,2355,2355,0
|
|
20230803,122200,120745280,2355,2355,2355,2355,0
|
|
20230803,122100,120745280,2355,2355,2355,2355,0
|
|
20230803,122000,120745280,2355,2355,2355,2355,2000
|
|
20230803,121900,116035280,2360,2360,2360,2360,0
|
|
20230803,121800,116035280,2360,2360,2360,2360,0
|
|
20230803,121700,116035280,2360,2360,2360,2360,0
|
|
20230803,121600,116035280,2360,2360,2360,2360,0
|
|
20230803,121500,116035280,2360,2360,2360,2360,0
|
|
20230803,121400,116035280,2360,2360,2360,2360,0
|
|
20230803,121300,116035280,2360,2360,2360,2360,0
|
|
20230803,121200,116035280,2360,2360,2360,2360,0
|
|
20230803,121100,116035280,2360,2360,2360,2360,30
|
|
20230803,121000,115964480,2355,2355,2355,2355,0
|
|
20230803,120900,115964480,2355,2355,2355,2355,0
|
|
20230803,120800,115964480,2355,2355,2355,2355,0
|
|
20230803,120700,115964480,2355,2355,2355,2355,0
|
|
20230803,120600,115964480,2355,2355,2355,2355,0
|
|
20230803,120500,115964480,2355,2355,2355,2355,0
|
|
20230803,120400,115964480,2355,2355,2355,2355,1
|
|
20230803,120300,115962125,2360,2360,2360,2360,70
|
|
20230803,120200,115796925,2360,2360,2360,2360,20
|
|
20230803,120100,115749725,2360,2360,2360,2360,0
|
|
20230803,120000,115749725,2360,2360,2360,2360,411
|
|
20230803,115900,114779765,2360,2360,2360,2360,0
|
|
20230803,115800,114779765,2360,2360,2360,2360,0
|
|
20230803,115700,114779765,2360,2360,2360,2360,0
|
|
20230803,115600,114779765,2360,2360,2360,2360,0
|
|
20230803,115500,114779765,2360,2360,2360,2360,0
|
|
20230803,115400,114779765,2360,2360,2360,2360,0
|
|
20230803,115300,114779765,2360,2360,2360,2360,0
|
|
20230803,115200,114779765,2360,2360,2360,2360,0
|
|
20230803,115100,114779765,2360,2360,2360,2360,0
|
|
20230803,115000,114779765,2360,2360,2360,2360,0
|
|
20230803,114900,114779765,2360,2360,2360,2360,0
|
|
20230803,114800,114779765,2360,2360,2360,2360,0
|
|
20230803,114700,114779765,2360,2360,2360,2360,0
|
|
20230803,114600,114779765,2360,2360,2360,2360,0
|
|
20230803,114500,114779765,2360,2360,2360,2360,0
|
|
20230803,114400,114779765,2360,2360,2360,2360,0
|
|
20230803,114300,114779765,2360,2360,2360,2360,5
|
|
20230803,114200,114767965,2355,2355,2355,2355,0
|
|
20230803,114100,114767965,2355,2355,2355,2355,0
|
|
20230803,114000,114767965,2355,2355,2355,2355,0
|
|
20230803,113900,114767965,2355,2355,2355,2355,0
|
|
20230803,113800,114767965,2355,2355,2355,2355,0
|
|
20230803,113700,114767965,2355,2355,2355,2355,0
|
|
20230803,113600,114767965,2355,2355,2355,2355,1
|
|
20230803,113500,114765610,2360,2360,2360,2360,598
|
|
20230803,113400,113354330,2360,2360,2360,2360,0
|
|
20230803,113300,113354330,2360,2360,2360,2360,0
|
|
20230803,113200,113354330,2360,2355,2360,2355,13
|
|
20230803,113100,113323655,2355,2355,2355,2355,0
|
|
20230803,113000,113323655,2355,2355,2355,2355,43
|
|
20230803,112900,113222390,2355,2355,2355,2355,1
|
|
20230803,112800,113220035,2355,2355,2355,2355,148
|
|
20230803,112700,112871495,2355,2355,2355,2355,21
|
|
20230803,112600,112822040,2355,2355,2355,2355,2
|
|
20230803,112500,112817330,2355,2355,2355,2355,0
|
|
20230803,112400,112817330,2355,2355,2355,2355,0
|
|
20230803,112300,112817330,2355,2355,2355,2355,0
|
|
20230803,112200,112817330,2355,2355,2355,2355,0
|
|
20230803,112100,112817330,2355,2355,2355,2355,593
|
|
20230803,112000,111420815,2355,2355,2355,2355,0
|
|
20230803,111900,111420815,2355,2355,2355,2355,0
|
|
20230803,111800,111420815,2355,2355,2355,2355,0
|
|
20230803,111700,111420815,2355,2355,2355,2355,0
|
|
20230803,111600,111420815,2355,2355,2355,2355,0
|
|
20230803,111500,111420815,2355,2355,2355,2355,0
|
|
20230803,111400,111420815,2355,2355,2355,2355,0
|
|
20230803,111300,111420815,2355,2355,2355,2355,0
|
|
20230803,111200,111420815,2355,2355,2355,2355,300
|
|
20230803,111100,110714315,2350,2350,2350,2350,0
|
|
20230803,111000,110714315,2350,2350,2350,2350,0
|
|
20230803,110900,110714315,2350,2350,2350,2350,1000
|
|
20230803,110800,108364315,2350,2350,2350,2350,0
|
|
20230803,110700,108364315,2350,2350,2350,2350,0
|
|
20230803,110600,108364315,2350,2350,2350,2350,0
|
|
20230803,110500,108364315,2350,2350,2350,2350,0
|
|
20230803,110400,108364315,2350,2350,2350,2350,44
|
|
20230803,110300,108260915,2350,2350,2350,2350,0
|
|
20230803,110200,108260915,2350,2350,2350,2350,0
|
|
20230803,110100,108260915,2350,2350,2350,2350,53
|
|
20230803,110000,108136365,2350,2350,2350,2350,0
|
|
20230803,105900,108136365,2350,2350,2350,2350,0
|
|
20230803,105800,108136365,2350,2350,2350,2350,0
|
|
20230803,105700,108136365,2350,2350,2350,2350,11
|
|
20230803,105600,108110515,2345,2350,2350,2345,1393
|
|
20230803,105500,104837595,2355,2355,2355,2355,2195
|
|
20230803,105400,99668370,2360,2360,2360,2360,1
|
|
20230803,105300,99666010,2360,2360,2360,2360,0
|
|
20230803,105200,99666010,2360,2360,2360,2360,407
|
|
20230803,105100,98705490,2360,2360,2360,2360,2
|
|
20230803,105000,98700770,2360,2360,2360,2360,1
|
|
20230803,104900,98698410,2360,2360,2360,2360,0
|
|
20230803,104800,98698410,2360,2360,2360,2360,10
|
|
20230803,104700,98674810,2360,2360,2360,2360,0
|
|
20230803,104600,98674810,2360,2360,2360,2360,2000
|
|
20230803,104500,93954810,2365,2365,2365,2365,0
|
|
20230803,104400,93954810,2365,2365,2365,2365,0
|
|
20230803,104300,93954810,2365,2365,2365,2365,0
|
|
20230803,104200,93954810,2365,2365,2365,2365,7
|
|
20230803,104100,93938255,2355,2355,2355,2355,0
|
|
20230803,104000,93938255,2355,2355,2355,2355,20
|
|
20230803,103900,93891155,2360,2360,2360,2360,0
|
|
20230803,103800,93891155,2360,2360,2360,2360,0
|
|
20230803,103700,93891155,2360,2360,2360,2360,0
|
|
20230803,103600,93891155,2360,2360,2360,2360,65
|
|
20230803,103500,93737755,2360,2355,2360,2355,295
|
|
20230803,103400,93042730,2355,2365,2365,2355,22759
|
|
20230803,103300,39246420,2370,2370,2370,2370,3
|
|
20230803,103200,39239310,2370,2370,2370,2370,0
|
|
20230803,103100,39239310,2370,2370,2370,2370,633
|
|
20230803,103000,37739100,2370,2370,2370,2370,0
|
|
20230803,102900,37739100,2370,2370,2370,2370,100
|
|
20230803,102800,37502100,2370,2370,2370,2370,100
|
|
20230803,102700,37265100,2375,2375,2375,2375,0
|
|
20230803,102600,37265100,2375,2375,2375,2375,0
|
|
20230803,102500,37265100,2375,2375,2375,2375,106
|
|
20230803,102400,37013350,2375,2375,2375,2375,0
|
|
20230803,102300,37013350,2375,2375,2375,2375,0
|
|
20230803,102200,37013350,2375,2375,2375,2375,0
|
|
20230803,102100,37013350,2375,2375,2375,2375,0
|
|
20230803,102000,37013350,2375,2375,2375,2375,4
|
|
20230803,101900,37003850,2370,2370,2370,2370,0
|
|
20230803,101800,37003850,2370,2370,2370,2370,0
|
|
20230803,101700,37003850,2370,2370,2370,2370,930
|
|
20230803,101600,34799750,2370,2370,2370,2370,0
|
|
20230803,101500,34799750,2370,2370,2370,2370,0
|
|
20230803,101400,34799750,2370,2370,2370,2370,0
|
|
20230803,101300,34799750,2370,2370,2370,2370,993
|
|
20230803,101200,32446340,2370,2370,2370,2370,0
|
|
20230803,101100,32446340,2370,2370,2370,2370,0
|
|
20230803,101000,32446340,2370,2370,2370,2370,1096
|
|
20230803,100900,29848820,2370,2370,2370,2370,0
|
|
20230803,100800,29848820,2370,2370,2370,2370,0
|
|
20230803,100700,29848820,2370,2370,2370,2370,16
|
|
20230803,100600,29810900,2375,2375,2375,2375,2
|
|
20230803,100500,29806150,2375,2375,2375,2375,0
|
|
20230803,100400,29806150,2375,2375,2375,2375,0
|
|
20230803,100300,29806150,2375,2375,2375,2375,896
|
|
20230803,100200,27678150,2370,2370,2370,2370,1500
|
|
20230803,100100,24123150,2370,2370,2370,2370,0
|
|
20230803,100000,24123150,2370,2375,2375,2370,34
|
|
20230803,095900,24042560,2370,2365,2370,2365,3130
|
|
20230803,095800,16627885,2370,2370,2370,2370,1585
|
|
20230803,095700,12871435,2370,2370,2370,2370,0
|
|
20230803,095600,12871435,2370,2370,2370,2370,0
|
|
20230803,095500,12871435,2370,2370,2370,2370,0
|
|
20230803,095400,12871435,2370,2370,2370,2370,0
|
|
20230803,095300,12871435,2370,2370,2370,2370,0
|
|
20230803,095200,12871435,2370,2370,2370,2370,220
|
|
20230803,095100,12350035,2370,2370,2370,2370,0
|
|
20230803,095000,12350035,2370,2370,2370,2370,0
|
|
20230803,094900,12350035,2370,2370,2370,2370,0
|
|
20230803,094800,12350035,2370,2370,2370,2370,0
|
|
20230803,094700,12350035,2370,2370,2370,2370,0
|
|
20230803,094600,12350035,2370,2370,2370,2370,0
|
|
20230803,094500,12350035,2370,2370,2370,2370,0
|
|
20230803,094400,12350035,2370,2370,2370,2370,0
|
|
20230803,094300,12350035,2370,2370,2370,2370,211
|
|
20230803,094200,11849965,2390,2390,2390,2390,0
|
|
20230803,094100,11849965,2390,2390,2390,2390,0
|
|
20230803,094000,11849965,2390,2390,2390,2390,0
|
|
20230803,093900,11849965,2390,2390,2390,2390,1
|
|
20230803,093800,11847575,2365,2365,2365,2365,0
|
|
20230803,093700,11847575,2365,2365,2365,2365,0
|
|
20230803,093600,11847575,2365,2365,2365,2365,0
|
|
20230803,093500,11847575,2365,2365,2365,2365,0
|
|
20230803,093400,11847575,2365,2365,2365,2365,0
|
|
20230803,093300,11847575,2365,2365,2365,2365,0
|
|
20230803,093200,11847575,2365,2365,2365,2365,0
|
|
20230803,093100,11847575,2365,2370,2370,2365,2250
|
|
20230803,093000,6525075,2385,2385,2385,2385,0
|
|
20230803,092900,6525075,2385,2365,2385,2365,128
|
|
20230803,092800,6222315,2365,2360,2365,2360,422
|
|
20230803,092700,5224535,2370,2365,2370,2360,455
|
|
20230803,092600,4148275,2370,2370,2370,2370,1
|
|
20230803,092500,4145905,2375,2375,2375,2375,271
|
|
20230803,092400,3502280,2395,2395,2395,2395,1
|
|
20230803,092300,3499885,2375,2375,2375,2375,0
|
|
20230803,092200,3499885,2375,2375,2375,2375,0
|
|
20230803,092100,3499885,2375,2375,2375,2375,0
|
|
20230803,092000,3499885,2375,2375,2375,2375,251
|
|
20230803,091900,2903760,2375,2375,2375,2375,0
|
|
20230803,091800,2903760,2375,2375,2375,2375,7
|
|
20230803,091700,2887135,2360,2360,2360,2360,0
|
|
20230803,091600,2887135,2360,2360,2360,2360,0
|
|
20230803,091500,2887135,2360,2360,2360,2360,0
|
|
20230803,091400,2887135,2360,2360,2360,2360,0
|
|
20230803,091300,2887135,2360,2360,2360,2360,0
|
|
20230803,091200,2887135,2360,2360,2360,2360,10
|
|
20230803,091100,2863535,2360,2360,2360,2360,0
|
|
20230803,091000,2863535,2360,2365,2365,2360,600
|
|
20230803,090900,1447525,2360,2365,2365,2360,5
|
|
20230803,090800,1435710,2360,2360,2360,2360,0
|
|
20230803,090700,1435710,2360,2370,2370,2360,552
|
|
20230803,090600,130625,2375,2375,2375,2375,15
|
|
20230803,090500,95000,2375,2375,2375,2375,0
|
|
20230803,090400,95000,2375,2375,2375,2375,0
|
|
20230803,090300,95000,2375,2375,2375,2375,0
|
|
20230803,090200,95000,2375,2375,2375,2375,0
|
|
20230803,090100,95000,2375,2375,2375,2375,0
|
|
20230803,090000,95000,2375,2375,2375,2375,40
|