598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,185500,76061075,2345,2345,2345,2345,871
|
|
20230808,185400,76061075,2345,2345,2345,2345,0
|
|
20230808,185300,76061075,2345,2345,2345,2345,0
|
|
20230808,185200,76061075,2345,2345,2345,2345,0
|
|
20230808,185100,76061075,2345,2345,2345,2345,0
|
|
20230808,185000,76061075,2345,2345,2345,2345,0
|
|
20230808,184900,76061075,2345,2345,2345,2345,0
|
|
20230808,184800,76061075,2345,2345,2345,2345,0
|
|
20230808,184700,76061075,2345,2345,2345,2345,0
|
|
20230808,184600,76061075,2345,2345,2345,2345,0
|
|
20230808,184500,76061075,2345,2345,2345,2345,0
|
|
20230808,184400,76061075,2345,2345,2345,2345,0
|
|
20230808,184300,76061075,2345,2345,2345,2345,0
|
|
20230808,184200,76061075,2345,2345,2345,2345,0
|
|
20230808,184100,76061075,2345,2345,2345,2345,0
|
|
20230808,184000,76061075,2345,2345,2345,2345,0
|
|
20230808,183900,76061075,2345,2345,2345,2345,0
|
|
20230808,183800,76061075,2345,2345,2345,2345,0
|
|
20230808,183700,76061075,2345,2345,2345,2345,0
|
|
20230808,183600,76061075,2345,2345,2345,2345,0
|
|
20230808,183500,76061075,2345,2345,2345,2345,0
|
|
20230808,183400,76061075,2345,2345,2345,2345,0
|
|
20230808,183300,76061075,2345,2345,2345,2345,0
|
|
20230808,183200,76061075,2345,2345,2345,2345,0
|
|
20230808,183100,76061075,2345,2345,2345,2345,0
|
|
20230808,183000,76061075,2345,2345,2345,2345,0
|
|
20230808,182900,76061075,2345,2345,2345,2345,0
|
|
20230808,182800,76061075,2345,2345,2345,2345,0
|
|
20230808,182700,76061075,2345,2345,2345,2345,0
|
|
20230808,182600,76061075,2345,2345,2345,2345,0
|
|
20230808,182500,76061075,2345,2345,2345,2345,871
|
|
20230808,182400,76061075,2345,2345,2345,2345,0
|
|
20230808,182300,76061075,2345,2345,2345,2345,0
|
|
20230808,182200,76061075,2345,2345,2345,2345,0
|
|
20230808,182100,76061075,2345,2345,2345,2345,0
|
|
20230808,182000,76061075,2345,2345,2345,2345,0
|
|
20230808,181900,76061075,2345,2345,2345,2345,0
|
|
20230808,181800,76061075,2345,2345,2345,2345,0
|
|
20230808,181700,76061075,2345,2345,2345,2345,0
|
|
20230808,181600,76061075,2345,2345,2345,2345,0
|
|
20230808,181500,76061075,2345,2345,2345,2345,0
|
|
20230808,181400,76061075,2345,2345,2345,2345,0
|
|
20230808,181300,76061075,2345,2345,2345,2345,0
|
|
20230808,181200,76061075,2345,2345,2345,2345,0
|
|
20230808,181100,76061075,2345,2345,2345,2345,0
|
|
20230808,181000,76061075,2345,2345,2345,2345,0
|
|
20230808,180900,76061075,2345,2345,2345,2345,0
|
|
20230808,180800,76061075,2345,2345,2345,2345,0
|
|
20230808,180700,76061075,2345,2345,2345,2345,0
|
|
20230808,180600,76061075,2345,2345,2345,2345,0
|
|
20230808,180500,76061075,2345,2345,2345,2345,0
|
|
20230808,180400,76061075,2345,2345,2345,2345,0
|
|
20230808,180300,76061075,2345,2345,2345,2345,0
|
|
20230808,180200,76061075,2345,2345,2345,2345,0
|
|
20230808,180100,76061075,2345,2345,2345,2345,0
|
|
20230808,180000,76061075,2345,2345,2345,2345,0
|
|
20230808,175900,76061075,2345,2345,2345,2345,0
|
|
20230808,175800,76061075,2345,2345,2345,2345,0
|
|
20230808,175700,76061075,2345,2345,2345,2345,0
|
|
20230808,175600,76061075,2345,2345,2345,2345,0
|
|
20230808,175500,76061075,2345,2345,2345,2345,871
|
|
20230808,175400,76061075,2345,2345,2345,2345,0
|
|
20230808,175300,76061075,2345,2345,2345,2345,0
|
|
20230808,175200,76061075,2345,2345,2345,2345,0
|
|
20230808,175100,76061075,2345,2345,2345,2345,0
|
|
20230808,175000,76061075,2345,2345,2345,2345,0
|
|
20230808,174900,76061075,2345,2345,2345,2345,0
|
|
20230808,174800,76061075,2345,2345,2345,2345,0
|
|
20230808,174700,76061075,2345,2345,2345,2345,0
|
|
20230808,174600,76061075,2345,2345,2345,2345,0
|
|
20230808,174500,76061075,2345,2345,2345,2345,0
|
|
20230808,174400,76061075,2345,2345,2345,2345,0
|
|
20230808,174300,76061075,2345,2345,2345,2345,0
|
|
20230808,174200,76061075,2345,2345,2345,2345,0
|
|
20230808,174100,76061075,2345,2345,2345,2345,0
|
|
20230808,174000,76061075,2345,2345,2345,2345,0
|
|
20230808,173900,76061075,2345,2345,2345,2345,0
|
|
20230808,173800,76061075,2345,2345,2345,2345,0
|
|
20230808,173700,76061075,2345,2345,2345,2345,0
|
|
20230808,173600,76061075,2345,2345,2345,2345,0
|
|
20230808,173500,76061075,2345,2345,2345,2345,0
|
|
20230808,173400,76061075,2345,2345,2345,2345,0
|
|
20230808,173300,76061075,2345,2345,2345,2345,0
|
|
20230808,173200,76061075,2345,2345,2345,2345,0
|
|
20230808,173100,76061075,2345,2345,2345,2345,0
|
|
20230808,173000,76061075,2345,2345,2345,2345,0
|
|
20230808,172900,76061075,2345,2345,2345,2345,0
|
|
20230808,172800,76061075,2345,2345,2345,2345,0
|
|
20230808,172700,76061075,2345,2345,2345,2345,0
|
|
20230808,172600,76061075,2345,2345,2345,2345,0
|
|
20230808,172500,76061075,2345,2345,2345,2345,871
|
|
20230808,172400,76061075,2345,2345,2345,2345,0
|
|
20230808,172300,76061075,2345,2345,2345,2345,0
|
|
20230808,172200,76061075,2345,2345,2345,2345,0
|
|
20230808,172100,76061075,2345,2345,2345,2345,0
|
|
20230808,172000,76061075,2345,2345,2345,2345,0
|
|
20230808,171900,76061075,2345,2345,2345,2345,0
|
|
20230808,171800,76061075,2345,2345,2345,2345,0
|
|
20230808,171700,76061075,2345,2345,2345,2345,0
|
|
20230808,171600,76061075,2345,2345,2345,2345,0
|
|
20230808,171500,76061075,2345,2345,2345,2345,0
|
|
20230808,171400,76061075,2345,2345,2345,2345,0
|
|
20230808,171300,76061075,2345,2345,2345,2345,0
|
|
20230808,171200,76061075,2345,2345,2345,2345,0
|
|
20230808,171100,76061075,2345,2345,2345,2345,0
|
|
20230808,171000,76061075,2345,2345,2345,2345,0
|
|
20230808,170900,76061075,2345,2345,2345,2345,0
|
|
20230808,170800,76061075,2345,2345,2345,2345,0
|
|
20230808,170700,76061075,2345,2345,2345,2345,0
|
|
20230808,170600,76061075,2345,2345,2345,2345,0
|
|
20230808,170500,76061075,2345,2345,2345,2345,0
|
|
20230808,170400,76061075,2345,2345,2345,2345,0
|
|
20230808,170300,76061075,2345,2345,2345,2345,0
|
|
20230808,170200,76061075,2345,2345,2345,2345,0
|
|
20230808,170100,76061075,2345,2345,2345,2345,0
|
|
20230808,170000,76061075,2345,2345,2345,2345,0
|
|
20230808,165900,76061075,2345,2345,2345,2345,0
|
|
20230808,165800,76061075,2345,2345,2345,2345,0
|
|
20230808,165700,76061075,2345,2345,2345,2345,0
|
|
20230808,165600,76061075,2345,2345,2345,2345,0
|
|
20230808,165500,76061075,2345,2345,2345,2345,871
|
|
20230808,165400,76061075,2345,2345,2345,2345,0
|
|
20230808,165300,76061075,2345,2345,2345,2345,0
|
|
20230808,165200,76061075,2345,2345,2345,2345,0
|
|
20230808,165100,76061075,2345,2345,2345,2345,0
|
|
20230808,165000,76061075,2345,2345,2345,2345,0
|
|
20230808,164900,76061075,2345,2345,2345,2345,0
|
|
20230808,164800,76061075,2345,2345,2345,2345,0
|
|
20230808,164700,76061075,2345,2345,2345,2345,0
|
|
20230808,164600,76061075,2345,2345,2345,2345,0
|
|
20230808,164500,76061075,2345,2345,2345,2345,0
|
|
20230808,164400,76061075,2345,2345,2345,2345,0
|
|
20230808,164300,76061075,2345,2345,2345,2345,0
|
|
20230808,164200,76061075,2345,2345,2345,2345,0
|
|
20230808,164100,76061075,2345,2345,2345,2345,0
|
|
20230808,164000,76061075,2345,2345,2345,2345,0
|
|
20230808,163900,76061075,2345,2345,2345,2345,0
|
|
20230808,163800,76061075,2345,2345,2345,2345,0
|
|
20230808,163700,76061075,2345,2345,2345,2345,0
|
|
20230808,163600,76061075,2345,2345,2345,2345,0
|
|
20230808,163500,76061075,2345,2345,2345,2345,0
|
|
20230808,163400,76061075,2345,2345,2345,2345,0
|
|
20230808,163300,76061075,2345,2345,2345,2345,0
|
|
20230808,163200,76061075,2345,2345,2345,2345,0
|
|
20230808,163100,76061075,2345,2345,2345,2345,0
|
|
20230808,163000,76061075,2345,2345,2345,2345,0
|
|
20230808,162900,76061075,2345,2345,2345,2345,0
|
|
20230808,162800,76061075,2345,2345,2345,2345,0
|
|
20230808,162700,76061075,2345,2345,2345,2345,0
|
|
20230808,162600,76061075,2345,2345,2345,2345,0
|
|
20230808,162500,76061075,2345,2345,2345,2345,871
|
|
20230808,162400,76061075,2345,2345,2345,2345,0
|
|
20230808,162300,76061075,2345,2345,2345,2345,0
|
|
20230808,162200,76061075,2345,2345,2345,2345,0
|
|
20230808,162100,76061075,2345,2345,2345,2345,0
|
|
20230808,162000,76061075,2345,2345,2345,2345,0
|
|
20230808,161900,76061075,2345,2345,2345,2345,0
|
|
20230808,161800,76061075,2345,2345,2345,2345,0
|
|
20230808,161700,76061075,2345,2345,2345,2345,0
|
|
20230808,161600,76061075,2345,2345,2345,2345,0
|
|
20230808,161500,76061075,2345,2345,2345,2345,0
|
|
20230808,161400,76061075,2345,2345,2345,2345,0
|
|
20230808,161300,76061075,2345,2345,2345,2345,0
|
|
20230808,161200,76061075,2345,2345,2345,2345,0
|
|
20230808,161100,76061075,2345,2345,2345,2345,0
|
|
20230808,161000,76061075,2345,2345,2345,2345,0
|
|
20230808,160900,76061075,2345,2345,2345,2345,0
|
|
20230808,160800,76061075,2345,2345,2345,2345,0
|
|
20230808,160700,76061075,2345,2345,2345,2345,0
|
|
20230808,160600,76061075,2345,2345,2345,2345,0
|
|
20230808,160500,76061075,2345,2345,2345,2345,0
|
|
20230808,160400,76061075,2345,2345,2345,2345,0
|
|
20230808,160300,76061075,2345,2345,2345,2345,0
|
|
20230808,160200,76061075,2345,2345,2345,2345,0
|
|
20230808,160100,76061075,2345,2345,2345,2345,0
|
|
20230808,160000,76061075,2345,2345,2345,2345,0
|
|
20230808,155900,76061075,2345,2345,2345,2345,0
|
|
20230808,155800,76061075,2345,2345,2345,2345,0
|
|
20230808,155700,76061075,2345,2345,2345,2345,0
|
|
20230808,155600,76061075,2345,2345,2345,2345,0
|
|
20230808,155500,76061075,2345,2345,2345,2345,871
|
|
20230808,155400,76061075,2345,2345,2345,2345,0
|
|
20230808,155300,76061075,2345,2345,2345,2345,0
|
|
20230808,155200,76061075,2345,2345,2345,2345,0
|
|
20230808,155100,76061075,2345,2345,2345,2345,0
|
|
20230808,155000,76061075,2345,2345,2345,2345,0
|
|
20230808,154900,76061075,2345,2345,2345,2345,0
|
|
20230808,154800,76061075,2345,2345,2345,2345,0
|
|
20230808,154700,76061075,2345,2345,2345,2345,0
|
|
20230808,154600,76061075,2345,2345,2345,2345,0
|
|
20230808,154500,76061075,2345,2345,2345,2345,0
|
|
20230808,154400,76061075,2345,2345,2345,2345,0
|
|
20230808,154300,76061075,2345,2345,2345,2345,0
|
|
20230808,154200,76061075,2345,2345,2345,2345,0
|
|
20230808,154100,76061075,2345,2345,2345,2345,0
|
|
20230808,154000,76061075,2345,2345,2345,2345,0
|
|
20230808,153900,76061075,2345,2345,2345,2345,0
|
|
20230808,153800,76061075,2345,2345,2345,2345,0
|
|
20230808,153700,76061075,2345,2345,2345,2345,0
|
|
20230808,153600,76061075,2345,2345,2345,2345,0
|
|
20230808,153500,76061075,2345,2345,2345,2345,0
|
|
20230808,153400,76061075,2345,2345,2345,2345,0
|
|
20230808,153300,76061075,2345,2345,2345,2345,0
|
|
20230808,153200,76061075,2345,2345,2345,2345,0
|
|
20230808,153100,76061075,2345,2345,2345,2345,0
|
|
20230808,153000,76061075,2345,2345,2345,2345,871
|
|
20230808,152900,74018580,2350,2350,2350,2350,0
|
|
20230808,152800,74018580,2350,2350,2350,2350,0
|
|
20230808,152700,74018580,2350,2350,2350,2350,0
|
|
20230808,152600,74018580,2350,2350,2350,2350,0
|
|
20230808,152500,74018580,2350,2350,2350,2350,0
|
|
20230808,152400,74018580,2350,2350,2350,2350,0
|
|
20230808,152300,74018580,2350,2350,2350,2350,0
|
|
20230808,152200,74018580,2350,2350,2350,2350,0
|
|
20230808,152100,74018580,2350,2350,2350,2350,0
|
|
20230808,152000,74018580,2350,2350,2350,2350,0
|
|
20230808,151900,74018580,2350,2350,2350,2350,19
|
|
20230808,151800,73973930,2350,2350,2350,2350,0
|
|
20230808,151700,73973930,2350,2350,2350,2350,0
|
|
20230808,151600,73973930,2350,2350,2350,2350,0
|
|
20230808,151500,73973930,2350,2350,2350,2350,0
|
|
20230808,151400,73973930,2350,2350,2350,2350,0
|
|
20230808,151300,73973930,2350,2350,2350,2350,0
|
|
20230808,151200,73973930,2350,2350,2350,2350,101
|
|
20230808,151100,73736580,2345,2345,2345,2345,0
|
|
20230808,151000,73736580,2345,2345,2345,2345,500
|
|
20230808,150900,72564080,2345,2345,2345,2345,248
|
|
20230808,150800,71982520,2350,2350,2350,2350,1
|
|
20230808,150700,71980170,2345,2345,2345,2345,0
|
|
20230808,150600,71980170,2345,2345,2345,2345,0
|
|
20230808,150500,71980170,2345,2345,2345,2345,0
|
|
20230808,150400,71980170,2345,2345,2345,2345,2720
|
|
20230808,150300,65601770,2345,2345,2345,2345,10
|
|
20230808,150200,65578320,2350,2350,2350,2350,0
|
|
20230808,150100,65578320,2350,2350,2350,2350,0
|
|
20230808,150000,65578320,2350,2350,2350,2350,0
|
|
20230808,145900,65578320,2350,2350,2350,2350,0
|
|
20230808,145800,65578320,2350,2350,2350,2350,0
|
|
20230808,145700,65578320,2350,2350,2350,2350,1
|
|
20230808,145600,65575970,2350,2350,2350,2350,0
|
|
20230808,145500,65575970,2350,2350,2350,2350,1
|
|
20230808,145400,65573620,2350,2350,2350,2350,0
|
|
20230808,145300,65573620,2350,2350,2350,2350,380
|
|
20230808,145200,64680620,2350,2350,2350,2350,0
|
|
20230808,145100,64680620,2350,2350,2350,2350,345
|
|
20230808,145000,63869870,2350,2350,2350,2350,0
|
|
20230808,144900,63869870,2350,2350,2350,2350,0
|
|
20230808,144800,63869870,2350,2350,2350,2350,0
|
|
20230808,144700,63869870,2350,2350,2350,2350,89
|
|
20230808,144600,63660720,2350,2350,2350,2350,0
|
|
20230808,144500,63660720,2350,2350,2350,2350,0
|
|
20230808,144400,63660720,2350,2350,2350,2350,10
|
|
20230808,144300,63637220,2350,2350,2350,2350,70
|
|
20230808,144200,63472720,2350,2350,2350,2350,0
|
|
20230808,144100,63472720,2350,2350,2350,2350,30
|
|
20230808,144000,63402220,2355,2355,2355,2355,0
|
|
20230808,143900,63402220,2355,2355,2355,2355,0
|
|
20230808,143800,63402220,2355,2355,2355,2355,0
|
|
20230808,143700,63402220,2355,2355,2355,2355,1
|
|
20230808,143600,63399865,2345,2345,2345,2345,0
|
|
20230808,143500,63399865,2345,2345,2345,2345,0
|
|
20230808,143400,63399865,2345,2345,2345,2345,0
|
|
20230808,143300,63399865,2345,2345,2345,2345,0
|
|
20230808,143200,63399865,2345,2345,2345,2345,0
|
|
20230808,143100,63399865,2345,2345,2345,2345,0
|
|
20230808,143000,63399865,2345,2345,2345,2345,1000
|
|
20230808,142900,61054865,2345,2345,2345,2345,0
|
|
20230808,142800,61054865,2345,2345,2345,2345,0
|
|
20230808,142700,61054865,2345,2345,2345,2345,0
|
|
20230808,142600,61054865,2345,2345,2345,2345,0
|
|
20230808,142500,61054865,2345,2345,2345,2345,0
|
|
20230808,142400,61054865,2345,2345,2345,2345,0
|
|
20230808,142300,61054865,2345,2345,2345,2345,0
|
|
20230808,142200,61054865,2345,2345,2345,2345,0
|
|
20230808,142100,61054865,2345,2345,2345,2345,0
|
|
20230808,142000,61054865,2345,2345,2345,2345,0
|
|
20230808,141900,61054865,2345,2345,2345,2345,0
|
|
20230808,141800,61054865,2345,2345,2345,2345,0
|
|
20230808,141700,61054865,2345,2345,2345,2345,0
|
|
20230808,141600,61054865,2345,2345,2345,2345,0
|
|
20230808,141500,61054865,2345,2345,2345,2345,0
|
|
20230808,141400,61054865,2345,2345,2345,2345,1856
|
|
20230808,141300,56702545,2345,2345,2345,2345,178
|
|
20230808,141200,56285135,2350,2350,2350,2350,5
|
|
20230808,141100,56273385,2350,2350,2350,2350,0
|
|
20230808,141000,56273385,2350,2350,2350,2350,0
|
|
20230808,140900,56273385,2350,2350,2350,2350,11
|
|
20230808,140800,56247535,2350,2350,2350,2350,0
|
|
20230808,140700,56247535,2350,2350,2350,2350,0
|
|
20230808,140600,56247535,2350,2350,2350,2350,0
|
|
20230808,140500,56247535,2350,2350,2350,2350,0
|
|
20230808,140400,56247535,2350,2350,2350,2350,0
|
|
20230808,140300,56247535,2350,2350,2350,2350,0
|
|
20230808,140200,56247535,2350,2350,2350,2350,100
|
|
20230808,140100,56012535,2350,2350,2350,2350,0
|
|
20230808,140000,56012535,2350,2350,2350,2350,0
|
|
20230808,135900,56012535,2350,2355,2355,2350,110
|
|
20230808,135800,55753985,2355,2355,2355,2355,0
|
|
20230808,135700,55753985,2355,2355,2355,2355,0
|
|
20230808,135600,55753985,2355,2355,2355,2355,0
|
|
20230808,135500,55753985,2355,2355,2355,2355,6
|
|
20230808,135400,55739855,2355,2355,2355,2355,221
|
|
20230808,135300,55219400,2355,2355,2355,2355,10
|
|
20230808,135200,55195850,2350,2350,2350,2350,0
|
|
20230808,135100,55195850,2350,2350,2350,2350,2
|
|
20230808,135000,55191150,2355,2355,2355,2355,0
|
|
20230808,134900,55191150,2355,2355,2355,2355,0
|
|
20230808,134800,55191150,2355,2355,2355,2355,0
|
|
20230808,134700,55191150,2355,2355,2355,2355,0
|
|
20230808,134600,55191150,2355,2355,2355,2355,0
|
|
20230808,134500,55191150,2355,2355,2355,2355,0
|
|
20230808,134400,55191150,2355,2355,2355,2355,0
|
|
20230808,134300,55191150,2355,2355,2355,2355,0
|
|
20230808,134200,55191150,2355,2355,2355,2355,0
|
|
20230808,134100,55191150,2355,2355,2355,2355,0
|
|
20230808,134000,55191150,2355,2355,2355,2355,0
|
|
20230808,133900,55191150,2355,2355,2355,2355,0
|
|
20230808,133800,55191150,2355,2355,2355,2355,1
|
|
20230808,133700,55188795,2355,2355,2355,2355,0
|
|
20230808,133600,55188795,2355,2355,2355,2355,0
|
|
20230808,133500,55188795,2355,2355,2355,2355,4
|
|
20230808,133400,55179375,2355,2355,2355,2355,0
|
|
20230808,133300,55179375,2355,2350,2355,2350,128
|
|
20230808,133200,54877985,2350,2350,2350,2350,182
|
|
20230808,133100,54450285,2350,2350,2350,2350,0
|
|
20230808,133000,54450285,2350,2350,2350,2350,8
|
|
20230808,132900,54431485,2340,2340,2340,2340,0
|
|
20230808,132800,54431485,2340,2340,2340,2340,0
|
|
20230808,132700,54431485,2340,2340,2340,2340,0
|
|
20230808,132600,54431485,2340,2350,2350,2340,6088
|
|
20230808,132500,40166205,2350,2350,2350,2350,0
|
|
20230808,132400,40166205,2350,2350,2350,2350,10
|
|
20230808,132300,40142705,2345,2345,2345,2345,0
|
|
20230808,132200,40142705,2345,2345,2345,2345,0
|
|
20230808,132100,40142705,2345,2345,2345,2345,0
|
|
20230808,132000,40142705,2345,2345,2345,2345,0
|
|
20230808,131900,40142705,2345,2345,2345,2345,0
|
|
20230808,131800,40142705,2345,2345,2345,2345,0
|
|
20230808,131700,40142705,2345,2345,2345,2345,0
|
|
20230808,131600,40142705,2345,2345,2345,2345,0
|
|
20230808,131500,40142705,2345,2345,2345,2345,0
|
|
20230808,131400,40142705,2345,2345,2345,2345,0
|
|
20230808,131300,40142705,2345,2345,2345,2345,0
|
|
20230808,131200,40142705,2345,2345,2345,2345,0
|
|
20230808,131100,40142705,2345,2345,2345,2345,0
|
|
20230808,131000,40142705,2345,2345,2345,2345,0
|
|
20230808,130900,40142705,2345,2345,2345,2345,0
|
|
20230808,130800,40142705,2345,2345,2345,2345,0
|
|
20230808,130700,40142705,2345,2345,2345,2345,0
|
|
20230808,130600,40142705,2345,2345,2345,2345,0
|
|
20230808,130500,40142705,2345,2345,2345,2345,0
|
|
20230808,130400,40142705,2345,2345,2345,2345,0
|
|
20230808,130300,40142705,2345,2345,2345,2345,0
|
|
20230808,130200,40142705,2345,2350,2350,2345,2105
|
|
20230808,130100,35203220,2350,2350,2350,2350,0
|
|
20230808,130000,35203220,2350,2350,2350,2350,0
|
|
20230808,125900,35203220,2350,2350,2350,2350,0
|
|
20230808,125800,35203220,2350,2350,2350,2350,99
|
|
20230808,125700,34970570,2350,2350,2350,2350,0
|
|
20230808,125600,34970570,2350,2350,2350,2350,0
|
|
20230808,125500,34970570,2350,2350,2350,2350,0
|
|
20230808,125400,34970570,2350,2350,2350,2350,0
|
|
20230808,125300,34970570,2350,2350,2350,2350,0
|
|
20230808,125200,34970570,2350,2350,2350,2350,0
|
|
20230808,125100,34970570,2350,2350,2350,2350,0
|
|
20230808,125000,34970570,2350,2350,2350,2350,0
|
|
20230808,124900,34970570,2350,2350,2350,2350,0
|
|
20230808,124800,34970570,2350,2350,2350,2350,0
|
|
20230808,124700,34970570,2350,2350,2350,2350,0
|
|
20230808,124600,34970570,2350,2350,2350,2350,0
|
|
20230808,124500,34970570,2350,2350,2350,2350,0
|
|
20230808,124400,34970570,2350,2350,2350,2350,0
|
|
20230808,124300,34970570,2350,2350,2350,2350,0
|
|
20230808,124200,34970570,2350,2350,2350,2350,0
|
|
20230808,124100,34970570,2350,2350,2350,2350,0
|
|
20230808,124000,34970570,2350,2350,2350,2350,0
|
|
20230808,123900,34970570,2350,2350,2350,2350,0
|
|
20230808,123800,34970570,2350,2350,2350,2350,0
|
|
20230808,123700,34970570,2350,2350,2350,2350,0
|
|
20230808,123600,34970570,2350,2350,2350,2350,0
|
|
20230808,123500,34970570,2350,2350,2350,2350,200
|
|
20230808,123400,34500570,2355,2355,2355,2355,0
|
|
20230808,123300,34500570,2355,2355,2355,2355,0
|
|
20230808,123200,34500570,2355,2355,2355,2355,1
|
|
20230808,123100,34498215,2355,2355,2355,2355,0
|
|
20230808,123000,34498215,2355,2355,2355,2355,0
|
|
20230808,122900,34498215,2355,2355,2355,2355,0
|
|
20230808,122800,34498215,2355,2355,2355,2355,0
|
|
20230808,122700,34498215,2355,2355,2355,2355,0
|
|
20230808,122600,34498215,2355,2355,2355,2355,0
|
|
20230808,122500,34498215,2355,2355,2355,2355,0
|
|
20230808,122400,34498215,2355,2355,2355,2355,2
|
|
20230808,122300,34493505,2355,2355,2355,2355,0
|
|
20230808,122200,34493505,2355,2355,2355,2355,0
|
|
20230808,122100,34493505,2355,2355,2355,2355,0
|
|
20230808,122000,34493505,2355,2355,2355,2355,0
|
|
20230808,121900,34493505,2355,2355,2355,2355,0
|
|
20230808,121800,34493505,2355,2355,2355,2355,5
|
|
20230808,121700,34481730,2355,2355,2355,2355,0
|
|
20230808,121600,34481730,2355,2355,2355,2355,5
|
|
20230808,121500,34469955,2355,2355,2355,2355,0
|
|
20230808,121400,34469955,2355,2355,2355,2355,0
|
|
20230808,121300,34469955,2355,2355,2355,2355,0
|
|
20230808,121200,34469955,2355,2355,2355,2355,0
|
|
20230808,121100,34469955,2355,2355,2355,2355,0
|
|
20230808,121000,34469955,2355,2355,2355,2355,0
|
|
20230808,120900,34469955,2355,2355,2355,2355,0
|
|
20230808,120800,34469955,2355,2355,2355,2355,0
|
|
20230808,120700,34469955,2355,2355,2355,2355,0
|
|
20230808,120600,34469955,2355,2355,2355,2355,2
|
|
20230808,120500,34465245,2355,2355,2355,2355,0
|
|
20230808,120400,34465245,2355,2355,2355,2355,0
|
|
20230808,120300,34465245,2355,2355,2355,2355,2
|
|
20230808,120200,34460535,2355,2355,2355,2355,0
|
|
20230808,120100,34460535,2355,2355,2355,2355,0
|
|
20230808,120000,34460535,2355,2355,2355,2355,0
|
|
20230808,115900,34460535,2355,2355,2355,2355,0
|
|
20230808,115800,34460535,2355,2355,2355,2355,1
|
|
20230808,115700,34458180,2355,2355,2355,2355,0
|
|
20230808,115600,34458180,2355,2355,2355,2355,0
|
|
20230808,115500,34458180,2355,2355,2355,2355,0
|
|
20230808,115400,34458180,2355,2355,2355,2355,2
|
|
20230808,115300,34453470,2355,2355,2355,2355,0
|
|
20230808,115200,34453470,2355,2355,2355,2355,0
|
|
20230808,115100,34453470,2355,2355,2355,2355,0
|
|
20230808,115000,34453470,2355,2355,2355,2355,0
|
|
20230808,114900,34453470,2355,2355,2355,2355,0
|
|
20230808,114800,34453470,2355,2355,2355,2355,0
|
|
20230808,114700,34453470,2355,2355,2355,2355,0
|
|
20230808,114600,34453470,2355,2355,2355,2355,0
|
|
20230808,114500,34453470,2355,2355,2355,2355,3
|
|
20230808,114400,34446405,2360,2360,2360,2360,0
|
|
20230808,114300,34446405,2360,2360,2360,2360,0
|
|
20230808,114200,34446405,2360,2360,2360,2360,0
|
|
20230808,114100,34446405,2360,2360,2360,2360,0
|
|
20230808,114000,34446405,2360,2360,2360,2360,0
|
|
20230808,113900,34446405,2360,2360,2360,2360,1
|
|
20230808,113800,34444045,2355,2355,2355,2355,0
|
|
20230808,113700,34444045,2355,2355,2355,2355,0
|
|
20230808,113600,34444045,2355,2355,2355,2355,0
|
|
20230808,113500,34444045,2355,2355,2355,2355,3
|
|
20230808,113400,34436980,2350,2350,2350,2350,0
|
|
20230808,113300,34436980,2350,2350,2350,2350,0
|
|
20230808,113200,34436980,2350,2350,2355,2350,1037
|
|
20230808,113100,31999785,2340,2340,2340,2340,0
|
|
20230808,113000,31999785,2340,2340,2340,2340,0
|
|
20230808,112900,31999785,2340,2340,2340,2340,0
|
|
20230808,112800,31999785,2340,2340,2340,2340,0
|
|
20230808,112700,31999785,2340,2340,2340,2340,0
|
|
20230808,112600,31999785,2340,2340,2340,2340,0
|
|
20230808,112500,31999785,2340,2340,2340,2340,0
|
|
20230808,112400,31999785,2340,2340,2340,2340,0
|
|
20230808,112300,31999785,2340,2340,2340,2340,2001
|
|
20230808,112200,27317445,2345,2345,2345,2345,750
|
|
20230808,112100,25558695,2350,2350,2350,2350,0
|
|
20230808,112000,25558695,2350,2350,2350,2350,0
|
|
20230808,111900,25558695,2350,2350,2350,2350,0
|
|
20230808,111800,25558695,2350,2350,2350,2350,0
|
|
20230808,111700,25558695,2350,2350,2350,2350,0
|
|
20230808,111600,25558695,2350,2350,2350,2350,0
|
|
20230808,111500,25558695,2350,2350,2350,2350,0
|
|
20230808,111400,25558695,2350,2350,2350,2350,0
|
|
20230808,111300,25558695,2350,2350,2350,2350,0
|
|
20230808,111200,25558695,2350,2350,2350,2350,1
|
|
20230808,111100,25556345,2350,2350,2350,2350,20
|
|
20230808,111000,25509345,2350,2350,2350,2350,5
|
|
20230808,110900,25497595,2345,2345,2345,2345,0
|
|
20230808,110800,25497595,2345,2345,2345,2345,0
|
|
20230808,110700,25497595,2345,2345,2345,2345,0
|
|
20230808,110600,25497595,2345,2345,2345,2345,0
|
|
20230808,110500,25497595,2345,2345,2345,2345,0
|
|
20230808,110400,25497595,2345,2345,2345,2345,0
|
|
20230808,110300,25497595,2345,2345,2345,2345,0
|
|
20230808,110200,25497595,2345,2350,2350,2345,3193
|
|
20230808,110100,18001565,2350,2350,2350,2350,0
|
|
20230808,110000,18001565,2350,2350,2350,2350,0
|
|
20230808,105900,18001565,2350,2350,2350,2350,0
|
|
20230808,105800,18001565,2350,2350,2350,2350,0
|
|
20230808,105700,18001565,2350,2365,2365,2350,510
|
|
20230808,105600,16802910,2365,2365,2365,2365,0
|
|
20230808,105500,16802910,2365,2365,2365,2365,0
|
|
20230808,105400,16802910,2365,2365,2365,2365,0
|
|
20230808,105300,16802910,2365,2365,2365,2365,0
|
|
20230808,105200,16802910,2365,2365,2365,2365,0
|
|
20230808,105100,16802910,2365,2365,2365,2365,0
|
|
20230808,105000,16802910,2365,2365,2365,2365,0
|
|
20230808,104900,16802910,2365,2365,2365,2365,0
|
|
20230808,104800,16802910,2365,2365,2365,2365,0
|
|
20230808,104700,16802910,2365,2365,2365,2365,0
|
|
20230808,104600,16802910,2365,2365,2365,2365,0
|
|
20230808,104500,16802910,2365,2365,2365,2365,0
|
|
20230808,104400,16802910,2365,2365,2365,2365,0
|
|
20230808,104300,16802910,2365,2365,2365,2365,0
|
|
20230808,104200,16802910,2365,2365,2365,2365,0
|
|
20230808,104100,16802910,2365,2365,2365,2365,0
|
|
20230808,104000,16802910,2365,2365,2365,2365,0
|
|
20230808,103900,16802910,2365,2365,2365,2365,0
|
|
20230808,103800,16802910,2365,2365,2365,2365,1
|
|
20230808,103700,16800545,2365,2360,2365,2360,60
|
|
20230808,103600,16658665,2360,2360,2360,2360,0
|
|
20230808,103500,16658665,2360,2360,2360,2360,70
|
|
20230808,103400,16493465,2355,2355,2355,2355,0
|
|
20230808,103300,16493465,2355,2355,2355,2355,0
|
|
20230808,103200,16493465,2355,2350,2355,2350,1094
|
|
20230808,103100,13917955,2350,2350,2350,2350,0
|
|
20230808,103000,13917955,2350,2350,2350,2350,0
|
|
20230808,102900,13917955,2350,2350,2350,2350,214
|
|
20230808,102800,13415055,2355,2355,2355,2355,1
|
|
20230808,102700,13412700,2360,2360,2360,2360,0
|
|
20230808,102600,13412700,2360,2360,2360,2360,0
|
|
20230808,102500,13412700,2360,2360,2360,2360,0
|
|
20230808,102400,13412700,2360,2360,2360,2360,0
|
|
20230808,102300,13412700,2360,2360,2360,2360,124
|
|
20230808,102200,13120060,2360,2360,2360,2360,300
|
|
20230808,102100,12412060,2360,2360,2360,2360,0
|
|
20230808,102000,12412060,2360,2360,2360,2360,0
|
|
20230808,101900,12412060,2360,2360,2360,2360,0
|
|
20230808,101800,12412060,2360,2360,2360,2360,0
|
|
20230808,101700,12412060,2360,2360,2360,2360,0
|
|
20230808,101600,12412060,2360,2360,2360,2360,34
|
|
20230808,101500,12331820,2360,2360,2360,2360,0
|
|
20230808,101400,12331820,2360,2360,2360,2360,1
|
|
20230808,101300,12329460,2355,2355,2355,2355,0
|
|
20230808,101200,12329460,2355,2360,2360,2355,544
|
|
20230808,101100,11048270,2360,2360,2360,2360,0
|
|
20230808,101000,11048270,2360,2360,2360,2360,0
|
|
20230808,100900,11048270,2360,2360,2360,2360,10
|
|
20230808,100800,11024670,2360,2360,2360,2360,0
|
|
20230808,100700,11024670,2360,2360,2360,2360,0
|
|
20230808,100600,11024670,2360,2360,2360,2360,0
|
|
20230808,100500,11024670,2360,2360,2360,2360,0
|
|
20230808,100400,11024670,2360,2360,2360,2360,0
|
|
20230808,100300,11024670,2360,2360,2360,2360,0
|
|
20230808,100200,11024670,2360,2360,2360,2360,513
|
|
20230808,100100,9813990,2365,2365,2365,2365,512
|
|
20230808,100000,8603110,2370,2370,2370,2370,130
|
|
20230808,095900,8295010,2370,2370,2370,2370,0
|
|
20230808,095800,8295010,2370,2370,2370,2370,0
|
|
20230808,095700,8295010,2370,2365,2370,2365,43
|
|
20230808,095600,8193105,2370,2370,2370,2370,0
|
|
20230808,095500,8193105,2370,2370,2370,2370,0
|
|
20230808,095400,8193105,2370,2370,2370,2370,0
|
|
20230808,095300,8193105,2370,2370,2370,2370,0
|
|
20230808,095200,8193105,2370,2370,2370,2370,14
|
|
20230808,095100,8159925,2370,2370,2370,2370,4
|
|
20230808,095000,8150445,2370,2370,2370,2370,0
|
|
20230808,094900,8150445,2370,2370,2370,2370,5
|
|
20230808,094800,8138595,2370,2370,2370,2370,4
|
|
20230808,094700,8129115,2370,2370,2370,2370,30
|
|
20230808,094600,8058015,2370,2370,2370,2370,0
|
|
20230808,094500,8058015,2370,2370,2370,2370,0
|
|
20230808,094400,8058015,2370,2370,2370,2370,0
|
|
20230808,094300,8058015,2370,2370,2370,2370,1
|
|
20230808,094200,8055645,2370,2370,2370,2370,1
|
|
20230808,094100,8053275,2370,2370,2370,2370,0
|
|
20230808,094000,8053275,2370,2370,2370,2370,340
|
|
20230808,093900,7247475,2365,2365,2365,2365,1000
|
|
20230808,093800,4882475,2370,2375,2375,2370,819
|
|
20230808,093700,2939850,2370,2370,2370,2370,0
|
|
20230808,093600,2939850,2370,2370,2370,2370,5
|
|
20230808,093500,2928000,2370,2370,2370,2370,0
|
|
20230808,093400,2928000,2370,2370,2370,2370,3
|
|
20230808,093300,2920890,2375,2375,2375,2375,0
|
|
20230808,093200,2920890,2375,2375,2375,2375,0
|
|
20230808,093100,2920890,2375,2375,2375,2375,0
|
|
20230808,093000,2920890,2375,2375,2375,2375,0
|
|
20230808,092900,2920890,2375,2375,2375,2375,0
|
|
20230808,092800,2920890,2375,2375,2375,2375,0
|
|
20230808,092700,2920890,2375,2375,2375,2375,2
|
|
20230808,092600,2916140,2375,2375,2375,2375,0
|
|
20230808,092500,2916140,2375,2375,2375,2375,0
|
|
20230808,092400,2916140,2375,2375,2375,2375,0
|
|
20230808,092300,2916140,2375,2375,2375,2375,69
|
|
20230808,092200,2752265,2385,2385,2385,2385,0
|
|
20230808,092100,2752265,2385,2385,2385,2385,0
|
|
20230808,092000,2752265,2385,2385,2385,2385,0
|
|
20230808,091900,2752265,2385,2385,2385,2385,0
|
|
20230808,091800,2752265,2385,2385,2385,2385,0
|
|
20230808,091700,2752265,2385,2385,2385,2385,0
|
|
20230808,091600,2752265,2385,2385,2385,2385,0
|
|
20230808,091500,2752265,2385,2385,2385,2385,0
|
|
20230808,091400,2752265,2385,2385,2385,2385,0
|
|
20230808,091300,2752265,2385,2385,2385,2385,0
|
|
20230808,091200,2752265,2385,2385,2385,2385,6
|
|
20230808,091100,2737955,2385,2385,2385,2385,0
|
|
20230808,091000,2737955,2385,2385,2385,2385,7
|
|
20230808,090900,2721260,2385,2385,2385,2385,1
|
|
20230808,090800,2718875,2370,2380,2380,2370,422
|
|
20230808,090700,1718495,2375,2375,2375,2375,315
|
|
20230808,090600,970370,2370,2370,2370,2370,50
|
|
20230808,090500,851870,2365,2365,2365,2365,1
|
|
20230808,090400,849505,2355,2355,2355,2355,0
|
|
20230808,090300,849505,2355,2355,2355,2355,0
|
|
20230808,090200,849505,2355,2355,2355,2355,0
|
|
20230808,090100,849505,2355,2355,2355,2355,19
|
|
20230808,090000,804760,2360,2360,2360,2360,341
|