578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,183500,61631690,2885,2885,2885,2885,399
|
|
20230801,183400,61631690,2885,2885,2885,2885,0
|
|
20230801,183300,61631690,2885,2885,2885,2885,0
|
|
20230801,183200,61631690,2885,2885,2885,2885,0
|
|
20230801,183100,61631690,2885,2885,2885,2885,0
|
|
20230801,183000,61631690,2885,2885,2885,2885,0
|
|
20230801,182900,61631690,2885,2885,2885,2885,0
|
|
20230801,182800,61631690,2885,2885,2885,2885,0
|
|
20230801,182700,61631690,2885,2885,2885,2885,0
|
|
20230801,182600,61631690,2885,2885,2885,2885,0
|
|
20230801,182500,61631690,2885,2885,2885,2885,0
|
|
20230801,182400,61631690,2885,2885,2885,2885,0
|
|
20230801,182300,61631690,2885,2885,2885,2885,0
|
|
20230801,182200,61631690,2885,2885,2885,2885,0
|
|
20230801,182100,61631690,2885,2885,2885,2885,0
|
|
20230801,182000,61631690,2885,2885,2885,2885,0
|
|
20230801,181900,61631690,2885,2885,2885,2885,0
|
|
20230801,181800,61631690,2885,2885,2885,2885,0
|
|
20230801,181700,61631690,2885,2885,2885,2885,0
|
|
20230801,181600,61631690,2885,2885,2885,2885,0
|
|
20230801,181500,61631690,2885,2885,2885,2885,0
|
|
20230801,181400,61631690,2885,2885,2885,2885,0
|
|
20230801,181300,61631690,2885,2885,2885,2885,0
|
|
20230801,181200,61631690,2885,2885,2885,2885,0
|
|
20230801,181100,61631690,2885,2885,2885,2885,0
|
|
20230801,181000,61631690,2885,2885,2885,2885,0
|
|
20230801,180900,61631690,2885,2885,2885,2885,0
|
|
20230801,180800,61631690,2885,2885,2885,2885,0
|
|
20230801,180700,61631690,2885,2885,2885,2885,0
|
|
20230801,180600,61631690,2885,2885,2885,2885,0
|
|
20230801,180500,61631690,2885,2885,2885,2885,399
|
|
20230801,180400,61631690,2885,2885,2885,2885,0
|
|
20230801,180300,61631690,2885,2885,2885,2885,0
|
|
20230801,180200,61631690,2885,2885,2885,2885,0
|
|
20230801,180100,61631690,2885,2885,2885,2885,0
|
|
20230801,180000,61631690,2885,2885,2885,2885,0
|
|
20230801,175900,61631690,2885,2885,2885,2885,0
|
|
20230801,175800,61631690,2885,2885,2885,2885,0
|
|
20230801,175700,61631690,2885,2885,2885,2885,0
|
|
20230801,175600,61631690,2885,2885,2885,2885,0
|
|
20230801,175500,61631690,2885,2885,2885,2885,0
|
|
20230801,175400,61631690,2885,2885,2885,2885,0
|
|
20230801,175300,61631690,2885,2885,2885,2885,0
|
|
20230801,175200,61631690,2885,2885,2885,2885,0
|
|
20230801,175100,61631690,2885,2885,2885,2885,0
|
|
20230801,175000,61631690,2885,2885,2885,2885,0
|
|
20230801,174900,61631690,2885,2885,2885,2885,0
|
|
20230801,174800,61631690,2885,2885,2885,2885,0
|
|
20230801,174700,61631690,2885,2885,2885,2885,0
|
|
20230801,174600,61631690,2885,2885,2885,2885,0
|
|
20230801,174500,61631690,2885,2885,2885,2885,0
|
|
20230801,174400,61631690,2885,2885,2885,2885,0
|
|
20230801,174300,61631690,2885,2885,2885,2885,0
|
|
20230801,174200,61631690,2885,2885,2885,2885,0
|
|
20230801,174100,61631690,2885,2885,2885,2885,0
|
|
20230801,174000,61631690,2885,2885,2885,2885,0
|
|
20230801,173900,61631690,2885,2885,2885,2885,0
|
|
20230801,173800,61631690,2885,2885,2885,2885,0
|
|
20230801,173700,61631690,2885,2885,2885,2885,0
|
|
20230801,173600,61631690,2885,2885,2885,2885,0
|
|
20230801,173500,61631690,2885,2885,2885,2885,399
|
|
20230801,173400,61631690,2885,2885,2885,2885,0
|
|
20230801,173300,61631690,2885,2885,2885,2885,0
|
|
20230801,173200,61631690,2885,2885,2885,2885,0
|
|
20230801,173100,61631690,2885,2885,2885,2885,0
|
|
20230801,173000,61631690,2885,2885,2885,2885,0
|
|
20230801,172900,61631690,2885,2885,2885,2885,0
|
|
20230801,172800,61631690,2885,2885,2885,2885,0
|
|
20230801,172700,61631690,2885,2885,2885,2885,0
|
|
20230801,172600,61631690,2885,2885,2885,2885,0
|
|
20230801,172500,61631690,2885,2885,2885,2885,0
|
|
20230801,172400,61631690,2885,2885,2885,2885,0
|
|
20230801,172300,61631690,2885,2885,2885,2885,0
|
|
20230801,172200,61631690,2885,2885,2885,2885,0
|
|
20230801,172100,61631690,2885,2885,2885,2885,0
|
|
20230801,172000,61631690,2885,2885,2885,2885,0
|
|
20230801,171900,61631690,2885,2885,2885,2885,0
|
|
20230801,171800,61631690,2885,2885,2885,2885,0
|
|
20230801,171700,61631690,2885,2885,2885,2885,0
|
|
20230801,171600,61631690,2885,2885,2885,2885,0
|
|
20230801,171500,61631690,2885,2885,2885,2885,0
|
|
20230801,171400,61631690,2885,2885,2885,2885,0
|
|
20230801,171300,61631690,2885,2885,2885,2885,0
|
|
20230801,171200,61631690,2885,2885,2885,2885,0
|
|
20230801,171100,61631690,2885,2885,2885,2885,0
|
|
20230801,171000,61631690,2885,2885,2885,2885,0
|
|
20230801,170900,61631690,2885,2885,2885,2885,0
|
|
20230801,170800,61631690,2885,2885,2885,2885,0
|
|
20230801,170700,61631690,2885,2885,2885,2885,0
|
|
20230801,170600,61631690,2885,2885,2885,2885,0
|
|
20230801,170500,61631690,2885,2885,2885,2885,399
|
|
20230801,170400,61631690,2885,2885,2885,2885,0
|
|
20230801,170300,61631690,2885,2885,2885,2885,0
|
|
20230801,170200,61631690,2885,2885,2885,2885,0
|
|
20230801,170100,61631690,2885,2885,2885,2885,0
|
|
20230801,170000,61631690,2885,2885,2885,2885,0
|
|
20230801,165900,61631690,2885,2885,2885,2885,0
|
|
20230801,165800,61631690,2885,2885,2885,2885,0
|
|
20230801,165700,61631690,2885,2885,2885,2885,0
|
|
20230801,165600,61631690,2885,2885,2885,2885,0
|
|
20230801,165500,61631690,2885,2885,2885,2885,0
|
|
20230801,165400,61631690,2885,2885,2885,2885,0
|
|
20230801,165300,61631690,2885,2885,2885,2885,0
|
|
20230801,165200,61631690,2885,2885,2885,2885,0
|
|
20230801,165100,61631690,2885,2885,2885,2885,0
|
|
20230801,165000,61631690,2885,2885,2885,2885,0
|
|
20230801,164900,61631690,2885,2885,2885,2885,0
|
|
20230801,164800,61631690,2885,2885,2885,2885,0
|
|
20230801,164700,61631690,2885,2885,2885,2885,0
|
|
20230801,164600,61631690,2885,2885,2885,2885,0
|
|
20230801,164500,61631690,2885,2885,2885,2885,0
|
|
20230801,164400,61631690,2885,2885,2885,2885,0
|
|
20230801,164300,61631690,2885,2885,2885,2885,0
|
|
20230801,164200,61631690,2885,2885,2885,2885,0
|
|
20230801,164100,61631690,2885,2885,2885,2885,0
|
|
20230801,164000,61631690,2885,2885,2885,2885,0
|
|
20230801,163900,61631690,2885,2885,2885,2885,0
|
|
20230801,163800,61631690,2885,2885,2885,2885,0
|
|
20230801,163700,61631690,2885,2885,2885,2885,0
|
|
20230801,163600,61631690,2885,2885,2885,2885,0
|
|
20230801,163500,61631690,2885,2885,2885,2885,399
|
|
20230801,163400,61631690,2885,2885,2885,2885,0
|
|
20230801,163300,61631690,2885,2885,2885,2885,0
|
|
20230801,163200,61631690,2885,2885,2885,2885,0
|
|
20230801,163100,61631690,2885,2885,2885,2885,0
|
|
20230801,163000,61631690,2885,2885,2885,2885,0
|
|
20230801,162900,61631690,2885,2885,2885,2885,0
|
|
20230801,162800,61631690,2885,2885,2885,2885,0
|
|
20230801,162700,61631690,2885,2885,2885,2885,0
|
|
20230801,162600,61631690,2885,2885,2885,2885,0
|
|
20230801,162500,61631690,2885,2885,2885,2885,0
|
|
20230801,162400,61631690,2885,2885,2885,2885,0
|
|
20230801,162300,61631690,2885,2885,2885,2885,0
|
|
20230801,162200,61631690,2885,2885,2885,2885,0
|
|
20230801,162100,61631690,2885,2885,2885,2885,0
|
|
20230801,162000,61631690,2885,2885,2885,2885,0
|
|
20230801,161900,61631690,2885,2885,2885,2885,0
|
|
20230801,161800,61631690,2885,2885,2885,2885,0
|
|
20230801,161700,61631690,2885,2885,2885,2885,0
|
|
20230801,161600,61631690,2885,2885,2885,2885,0
|
|
20230801,161500,61631690,2885,2885,2885,2885,0
|
|
20230801,161400,61631690,2885,2885,2885,2885,0
|
|
20230801,161300,61631690,2885,2885,2885,2885,0
|
|
20230801,161200,61631690,2885,2885,2885,2885,0
|
|
20230801,161100,61631690,2885,2885,2885,2885,0
|
|
20230801,161000,61631690,2885,2885,2885,2885,0
|
|
20230801,160900,61631690,2885,2885,2885,2885,0
|
|
20230801,160800,61631690,2885,2885,2885,2885,0
|
|
20230801,160700,61631690,2885,2885,2885,2885,0
|
|
20230801,160600,61631690,2885,2885,2885,2885,0
|
|
20230801,160500,61631690,2885,2885,2885,2885,399
|
|
20230801,160400,61631690,2885,2885,2885,2885,0
|
|
20230801,160300,61631690,2885,2885,2885,2885,0
|
|
20230801,160200,61631690,2885,2885,2885,2885,0
|
|
20230801,160100,61631690,2885,2885,2885,2885,0
|
|
20230801,160000,61631690,2885,2885,2885,2885,0
|
|
20230801,155900,61631690,2885,2885,2885,2885,0
|
|
20230801,155800,61631690,2885,2885,2885,2885,0
|
|
20230801,155700,61631690,2885,2885,2885,2885,0
|
|
20230801,155600,61631690,2885,2885,2885,2885,0
|
|
20230801,155500,61631690,2885,2885,2885,2885,0
|
|
20230801,155400,61631690,2885,2885,2885,2885,0
|
|
20230801,155300,61631690,2885,2885,2885,2885,0
|
|
20230801,155200,61631690,2885,2885,2885,2885,0
|
|
20230801,155100,61631690,2885,2885,2885,2885,0
|
|
20230801,155000,61631690,2885,2885,2885,2885,0
|
|
20230801,154900,61631690,2885,2885,2885,2885,0
|
|
20230801,154800,61631690,2885,2885,2885,2885,0
|
|
20230801,154700,61631690,2885,2885,2885,2885,0
|
|
20230801,154600,61631690,2885,2885,2885,2885,0
|
|
20230801,154500,61631690,2885,2885,2885,2885,0
|
|
20230801,154400,61631690,2885,2885,2885,2885,0
|
|
20230801,154300,61631690,2885,2885,2885,2885,0
|
|
20230801,154200,61631690,2885,2885,2885,2885,0
|
|
20230801,154100,61631690,2885,2885,2885,2885,0
|
|
20230801,154000,61631690,2885,2885,2885,2885,0
|
|
20230801,153900,61631690,2885,2885,2885,2885,0
|
|
20230801,153800,61631690,2885,2885,2885,2885,0
|
|
20230801,153700,61631690,2885,2885,2885,2885,0
|
|
20230801,153600,61631690,2885,2885,2885,2885,0
|
|
20230801,153500,61631690,2885,2885,2885,2885,399
|
|
20230801,153400,61631690,2885,2885,2885,2885,0
|
|
20230801,153300,61631690,2885,2885,2885,2885,0
|
|
20230801,153200,61631690,2885,2885,2885,2885,0
|
|
20230801,153100,61631690,2885,2885,2885,2885,0
|
|
20230801,153000,61631690,2885,2885,2885,2885,399
|
|
20230801,152900,60480575,2885,2885,2885,2885,0
|
|
20230801,152800,60480575,2885,2885,2885,2885,0
|
|
20230801,152700,60480575,2885,2885,2885,2885,0
|
|
20230801,152600,60480575,2885,2885,2885,2885,0
|
|
20230801,152500,60480575,2885,2885,2885,2885,0
|
|
20230801,152400,60480575,2885,2885,2885,2885,0
|
|
20230801,152300,60480575,2885,2885,2885,2885,0
|
|
20230801,152200,60480575,2885,2885,2885,2885,0
|
|
20230801,152100,60480575,2885,2885,2885,2885,0
|
|
20230801,152000,60480575,2885,2885,2885,2885,0
|
|
20230801,151900,60480575,2885,2885,2885,2885,0
|
|
20230801,151800,60480575,2885,2885,2885,2885,0
|
|
20230801,151700,60480575,2885,2885,2885,2885,0
|
|
20230801,151600,60480575,2885,2885,2885,2885,0
|
|
20230801,151500,60480575,2885,2880,2885,2880,150
|
|
20230801,151400,60048560,2880,2880,2880,2880,0
|
|
20230801,151300,60048560,2880,2880,2880,2880,0
|
|
20230801,151200,60048560,2880,2880,2880,2880,0
|
|
20230801,151100,60048560,2880,2880,2880,2880,0
|
|
20230801,151000,60048560,2880,2875,2880,2875,126
|
|
20230801,150900,59686045,2875,2880,2880,2875,28
|
|
20230801,150800,59605540,2875,2875,2875,2875,483
|
|
20230801,150700,58216915,2890,2890,2890,2890,10
|
|
20230801,150600,58188015,2890,2885,2890,2885,68
|
|
20230801,150500,57991505,2890,2890,2890,2890,0
|
|
20230801,150400,57991505,2890,2890,2890,2890,64
|
|
20230801,150300,57806545,2890,2890,2890,2890,0
|
|
20230801,150200,57806545,2890,2890,2890,2890,0
|
|
20230801,150100,57806545,2890,2890,2890,2890,0
|
|
20230801,150000,57806545,2890,2890,2890,2890,0
|
|
20230801,145900,57806545,2890,2890,2890,2890,0
|
|
20230801,145800,57806545,2890,2890,2890,2890,2
|
|
20230801,145700,57800765,2890,2890,2890,2890,0
|
|
20230801,145600,57800765,2890,2890,2890,2890,1
|
|
20230801,145500,57797875,2890,2890,2890,2890,0
|
|
20230801,145400,57797875,2890,2885,2890,2885,202
|
|
20230801,145300,57215100,2890,2890,2890,2890,0
|
|
20230801,145200,57215100,2890,2890,2890,2890,0
|
|
20230801,145100,57215100,2890,2890,2890,2890,1
|
|
20230801,145000,57212210,2890,2890,2890,2890,0
|
|
20230801,144900,57212210,2890,2890,2890,2890,0
|
|
20230801,144800,57212210,2890,2890,2890,2890,0
|
|
20230801,144700,57212210,2890,2890,2890,2890,0
|
|
20230801,144600,57212210,2890,2890,2890,2890,0
|
|
20230801,144500,57212210,2890,2890,2890,2890,0
|
|
20230801,144400,57212210,2890,2890,2890,2890,0
|
|
20230801,144300,57212210,2890,2890,2890,2890,0
|
|
20230801,144200,57212210,2890,2890,2890,2890,0
|
|
20230801,144100,57212210,2890,2885,2890,2885,100
|
|
20230801,144000,56923340,2890,2890,2890,2890,0
|
|
20230801,143900,56923340,2890,2880,2890,2880,102
|
|
20230801,143800,56628895,2875,2875,2875,2875,293
|
|
20230801,143700,55786520,2865,2865,2865,2865,167
|
|
20230801,143600,55308065,2865,2865,2865,2865,0
|
|
20230801,143500,55308065,2865,2865,2865,2865,1
|
|
20230801,143400,55305200,2860,2860,2860,2860,100
|
|
20230801,143300,55019200,2865,2865,2865,2865,0
|
|
20230801,143200,55019200,2865,2860,2865,2860,784
|
|
20230801,143100,52776945,2860,2860,2860,2860,1
|
|
20230801,143000,52774085,2855,2855,2855,2855,0
|
|
20230801,142900,52774085,2855,2855,2855,2855,0
|
|
20230801,142800,52774085,2855,2855,2855,2855,2
|
|
20230801,142700,52768375,2865,2865,2865,2865,0
|
|
20230801,142600,52768375,2865,2865,2865,2865,0
|
|
20230801,142500,52768375,2865,2865,2865,2865,0
|
|
20230801,142400,52768375,2865,2865,2865,2865,0
|
|
20230801,142300,52768375,2865,2865,2865,2865,0
|
|
20230801,142200,52768375,2865,2865,2865,2865,0
|
|
20230801,142100,52768375,2865,2865,2865,2865,0
|
|
20230801,142000,52768375,2865,2865,2865,2865,1
|
|
20230801,141900,52765510,2850,2855,2855,2850,2
|
|
20230801,141800,52759805,2850,2850,2850,2850,0
|
|
20230801,141700,52759805,2850,2850,2850,2850,0
|
|
20230801,141600,52759805,2850,2850,2850,2850,1
|
|
20230801,141500,52756955,2865,2865,2865,2865,0
|
|
20230801,141400,52756955,2865,2865,2865,2865,0
|
|
20230801,141300,52756955,2865,2865,2865,2865,40
|
|
20230801,141200,52642355,2865,2860,2865,2850,501
|
|
20230801,141100,51210270,2865,2865,2865,2865,1
|
|
20230801,141000,51207405,2860,2860,2860,2860,200
|
|
20230801,140900,50635405,2865,2865,2865,2865,1
|
|
20230801,140800,50632540,2865,2865,2865,2865,0
|
|
20230801,140700,50632540,2865,2865,2865,2865,0
|
|
20230801,140600,50632540,2865,2865,2865,2865,0
|
|
20230801,140500,50632540,2865,2865,2865,2865,0
|
|
20230801,140400,50632540,2865,2865,2865,2865,0
|
|
20230801,140300,50632540,2865,2865,2865,2865,21
|
|
20230801,140200,50572375,2865,2865,2865,2865,0
|
|
20230801,140100,50572375,2865,2865,2865,2865,0
|
|
20230801,140000,50572375,2865,2865,2865,2865,0
|
|
20230801,135900,50572375,2865,2865,2865,2865,1
|
|
20230801,135800,50569510,2865,2865,2865,2865,0
|
|
20230801,135700,50569510,2865,2865,2865,2865,0
|
|
20230801,135600,50569510,2865,2865,2865,2865,0
|
|
20230801,135500,50569510,2865,2865,2865,2865,1
|
|
20230801,135400,50566645,2860,2860,2860,2860,9
|
|
20230801,135300,50540905,2865,2865,2865,2865,0
|
|
20230801,135200,50540905,2865,2865,2865,2865,0
|
|
20230801,135100,50540905,2865,2865,2865,2865,0
|
|
20230801,135000,50540905,2865,2865,2865,2865,12
|
|
20230801,134900,50506525,2870,2870,2870,2870,1
|
|
20230801,134800,50503655,2875,2875,2875,2875,0
|
|
20230801,134700,50503655,2875,2875,2875,2875,0
|
|
20230801,134600,50503655,2875,2875,2875,2875,0
|
|
20230801,134500,50503655,2875,2875,2875,2875,1
|
|
20230801,134400,50500780,2865,2865,2865,2865,1260
|
|
20230801,134300,46890880,2875,2875,2875,2875,0
|
|
20230801,134200,46890880,2875,2875,2875,2875,1
|
|
20230801,134100,46888005,2870,2870,2870,2870,30
|
|
20230801,134000,46801905,2875,2875,2875,2875,1
|
|
20230801,133900,46799030,2870,2870,2870,2870,0
|
|
20230801,133800,46799030,2870,2870,2870,2870,0
|
|
20230801,133700,46799030,2870,2870,2870,2870,0
|
|
20230801,133600,46799030,2870,2870,2870,2870,5
|
|
20230801,133500,46784680,2875,2875,2875,2875,0
|
|
20230801,133400,46784680,2875,2870,2875,2870,7
|
|
20230801,133300,46764585,2875,2875,2875,2875,0
|
|
20230801,133200,46764585,2875,2875,2875,2875,0
|
|
20230801,133100,46764585,2875,2870,2875,2870,52
|
|
20230801,133000,46615335,2865,2865,2865,2865,0
|
|
20230801,132900,46615335,2865,2865,2865,2865,0
|
|
20230801,132800,46615335,2865,2865,2865,2865,1
|
|
20230801,132700,46612470,2880,2880,2880,2880,0
|
|
20230801,132600,46612470,2880,2865,2880,2865,11
|
|
20230801,132500,46580940,2870,2870,2880,2870,934
|
|
20230801,132400,43900260,2880,2880,2880,2880,1
|
|
20230801,132300,43897380,2875,2875,2875,2875,70
|
|
20230801,132200,43696130,2875,2875,2875,2875,30
|
|
20230801,132100,43609880,2875,2875,2875,2875,0
|
|
20230801,132000,43609880,2875,2875,2875,2875,1
|
|
20230801,131900,43607005,2875,2875,2875,2875,0
|
|
20230801,131800,43607005,2875,2875,2875,2875,143
|
|
20230801,131700,43195880,2880,2880,2880,2880,0
|
|
20230801,131600,43195880,2880,2880,2880,2880,0
|
|
20230801,131500,43195880,2880,2880,2880,2880,0
|
|
20230801,131400,43195880,2880,2880,2880,2880,0
|
|
20230801,131300,43195880,2880,2880,2880,2880,0
|
|
20230801,131200,43195880,2880,2880,2880,2880,0
|
|
20230801,131100,43195880,2880,2880,2880,2880,0
|
|
20230801,131000,43195880,2880,2880,2880,2880,0
|
|
20230801,130900,43195880,2880,2880,2880,2880,1
|
|
20230801,130800,43193000,2875,2875,2875,2875,0
|
|
20230801,130700,43193000,2875,2875,2875,2875,63
|
|
20230801,130600,43011875,2875,2875,2875,2875,0
|
|
20230801,130500,43011875,2875,2880,2880,2875,117
|
|
20230801,130400,42675495,2875,2875,2875,2875,150
|
|
20230801,130300,42244245,2880,2880,2880,2880,0
|
|
20230801,130200,42244245,2880,2880,2880,2880,0
|
|
20230801,130100,42244245,2880,2880,2880,2880,0
|
|
20230801,130000,42244245,2880,2880,2880,2880,0
|
|
20230801,125900,42244245,2880,2880,2880,2880,0
|
|
20230801,125800,42244245,2880,2880,2880,2880,0
|
|
20230801,125700,42244245,2880,2880,2880,2880,0
|
|
20230801,125600,42244245,2880,2880,2880,2880,0
|
|
20230801,125500,42244245,2880,2880,2880,2880,1
|
|
20230801,125400,42241365,2880,2880,2880,2880,0
|
|
20230801,125300,42241365,2880,2880,2880,2880,0
|
|
20230801,125200,42241365,2880,2880,2880,2880,0
|
|
20230801,125100,42241365,2880,2880,2880,2880,0
|
|
20230801,125000,42241365,2880,2880,2880,2880,100
|
|
20230801,124900,41953365,2875,2875,2875,2875,0
|
|
20230801,124800,41953365,2875,2875,2875,2875,0
|
|
20230801,124700,41953365,2875,2875,2875,2875,0
|
|
20230801,124600,41953365,2875,2875,2875,2875,0
|
|
20230801,124500,41953365,2875,2875,2875,2875,0
|
|
20230801,124400,41953365,2875,2875,2875,2875,0
|
|
20230801,124300,41953365,2875,2875,2875,2875,0
|
|
20230801,124200,41953365,2875,2875,2875,2875,1
|
|
20230801,124100,41950490,2880,2880,2880,2880,0
|
|
20230801,124000,41950490,2880,2880,2880,2880,1
|
|
20230801,123900,41947610,2875,2875,2875,2875,0
|
|
20230801,123800,41947610,2875,2875,2875,2875,0
|
|
20230801,123700,41947610,2875,2875,2875,2875,0
|
|
20230801,123600,41947610,2875,2875,2875,2875,0
|
|
20230801,123500,41947610,2875,2875,2875,2875,1087
|
|
20230801,123400,38822485,2880,2880,2880,2880,0
|
|
20230801,123300,38822485,2880,2880,2880,2880,1
|
|
20230801,123200,38819605,2875,2875,2875,2875,1
|
|
20230801,123100,38816730,2880,2880,2880,2880,0
|
|
20230801,123000,38816730,2880,2880,2880,2880,0
|
|
20230801,122900,38816730,2880,2880,2880,2880,0
|
|
20230801,122800,38816730,2880,2880,2880,2880,0
|
|
20230801,122700,38816730,2880,2880,2880,2880,0
|
|
20230801,122600,38816730,2880,2880,2880,2880,1
|
|
20230801,122500,38813850,2880,2880,2880,2880,0
|
|
20230801,122400,38813850,2880,2880,2880,2880,0
|
|
20230801,122300,38813850,2880,2880,2880,2880,0
|
|
20230801,122200,38813850,2880,2880,2880,2880,0
|
|
20230801,122100,38813850,2880,2880,2880,2880,0
|
|
20230801,122000,38813850,2880,2880,2880,2880,1
|
|
20230801,121900,38810970,2875,2875,2875,2875,0
|
|
20230801,121800,38810970,2875,2875,2875,2875,0
|
|
20230801,121700,38810970,2875,2875,2875,2875,1
|
|
20230801,121600,38808095,2875,2875,2875,2875,35
|
|
20230801,121500,38707470,2880,2880,2880,2880,0
|
|
20230801,121400,38707470,2880,2880,2880,2880,0
|
|
20230801,121300,38707470,2880,2880,2880,2880,0
|
|
20230801,121200,38707470,2880,2880,2880,2880,0
|
|
20230801,121100,38707470,2880,2880,2880,2880,1
|
|
20230801,121000,38704590,2880,2880,2880,2880,0
|
|
20230801,120900,38704590,2880,2880,2880,2880,0
|
|
20230801,120800,38704590,2880,2880,2880,2880,0
|
|
20230801,120700,38704590,2880,2880,2880,2880,0
|
|
20230801,120600,38704590,2880,2880,2880,2880,0
|
|
20230801,120500,38704590,2880,2880,2880,2880,0
|
|
20230801,120400,38704590,2880,2880,2880,2880,0
|
|
20230801,120300,38704590,2880,2880,2880,2880,0
|
|
20230801,120200,38704590,2880,2880,2880,2880,0
|
|
20230801,120100,38704590,2880,2880,2880,2880,0
|
|
20230801,120000,38704590,2880,2880,2880,2880,0
|
|
20230801,115900,38704590,2880,2880,2880,2880,0
|
|
20230801,115800,38704590,2880,2880,2880,2880,0
|
|
20230801,115700,38704590,2880,2880,2880,2880,1
|
|
20230801,115600,38701710,2880,2880,2880,2880,0
|
|
20230801,115500,38701710,2880,2880,2880,2880,0
|
|
20230801,115400,38701710,2880,2880,2880,2880,0
|
|
20230801,115300,38701710,2880,2880,2880,2880,0
|
|
20230801,115200,38701710,2880,2880,2880,2880,0
|
|
20230801,115100,38701710,2880,2880,2880,2880,0
|
|
20230801,115000,38701710,2880,2880,2880,2880,0
|
|
20230801,114900,38701710,2880,2880,2880,2880,0
|
|
20230801,114800,38701710,2880,2880,2880,2880,0
|
|
20230801,114700,38701710,2880,2880,2880,2880,0
|
|
20230801,114600,38701710,2880,2880,2880,2880,2
|
|
20230801,114500,38695950,2880,2880,2880,2880,0
|
|
20230801,114400,38695950,2880,2880,2880,2880,0
|
|
20230801,114300,38695950,2880,2880,2880,2880,100
|
|
20230801,114200,38407950,2880,2880,2880,2880,2
|
|
20230801,114100,38402190,2875,2875,2875,2875,0
|
|
20230801,114000,38402190,2875,2875,2875,2875,0
|
|
20230801,113900,38402190,2875,2875,2875,2875,0
|
|
20230801,113800,38402190,2875,2875,2875,2875,0
|
|
20230801,113700,38402190,2875,2875,2875,2875,0
|
|
20230801,113600,38402190,2875,2875,2875,2875,0
|
|
20230801,113500,38402190,2875,2875,2875,2875,0
|
|
20230801,113400,38402190,2875,2875,2875,2875,0
|
|
20230801,113300,38402190,2875,2875,2875,2875,0
|
|
20230801,113200,38402190,2875,2875,2875,2875,1
|
|
20230801,113100,38399315,2875,2875,2875,2875,6
|
|
20230801,113000,38382065,2875,2875,2875,2875,0
|
|
20230801,112900,38382065,2875,2875,2875,2875,71
|
|
20230801,112800,38177940,2880,2880,2880,2880,0
|
|
20230801,112700,38177940,2880,2875,2880,2875,2
|
|
20230801,112600,38172185,2880,2880,2880,2880,0
|
|
20230801,112500,38172185,2880,2880,2880,2880,0
|
|
20230801,112400,38172185,2880,2880,2880,2880,0
|
|
20230801,112300,38172185,2880,2880,2880,2880,0
|
|
20230801,112200,38172185,2880,2880,2880,2880,0
|
|
20230801,112100,38172185,2880,2880,2880,2880,0
|
|
20230801,112000,38172185,2880,2880,2880,2880,0
|
|
20230801,111900,38172185,2880,2880,2880,2880,0
|
|
20230801,111800,38172185,2880,2880,2880,2880,0
|
|
20230801,111700,38172185,2880,2880,2880,2880,0
|
|
20230801,111600,38172185,2880,2880,2880,2880,0
|
|
20230801,111500,38172185,2880,2880,2880,2880,0
|
|
20230801,111400,38172185,2880,2880,2880,2880,0
|
|
20230801,111300,38172185,2880,2880,2880,2880,1
|
|
20230801,111200,38169305,2875,2875,2875,2875,0
|
|
20230801,111100,38169305,2875,2875,2875,2875,0
|
|
20230801,111000,38169305,2875,2875,2875,2875,0
|
|
20230801,110900,38169305,2875,2875,2875,2875,0
|
|
20230801,110800,38169305,2875,2875,2875,2875,1575
|
|
20230801,110700,33641180,2880,2880,2880,2880,0
|
|
20230801,110600,33641180,2880,2880,2880,2880,0
|
|
20230801,110500,33641180,2880,2880,2880,2880,0
|
|
20230801,110400,33641180,2880,2880,2880,2880,0
|
|
20230801,110300,33641180,2880,2880,2880,2880,0
|
|
20230801,110200,33641180,2880,2880,2880,2880,0
|
|
20230801,110100,33641180,2880,2880,2880,2880,0
|
|
20230801,110000,33641180,2880,2880,2880,2880,0
|
|
20230801,105900,33641180,2880,2880,2880,2880,0
|
|
20230801,105800,33641180,2880,2875,2880,2875,2
|
|
20230801,105700,33635425,2880,2880,2880,2875,3
|
|
20230801,105600,33626790,2875,2875,2875,2875,0
|
|
20230801,105500,33626790,2875,2875,2875,2875,1
|
|
20230801,105400,33623915,2875,2875,2875,2875,0
|
|
20230801,105300,33623915,2875,2875,2875,2875,0
|
|
20230801,105200,33623915,2875,2875,2875,2875,1
|
|
20230801,105100,33621040,2875,2875,2875,2875,50
|
|
20230801,105000,33477290,2880,2880,2880,2880,0
|
|
20230801,104900,33477290,2880,2880,2880,2880,0
|
|
20230801,104800,33477290,2880,2880,2880,2880,45
|
|
20230801,104700,33347690,2880,2880,2880,2880,0
|
|
20230801,104600,33347690,2880,2880,2880,2880,0
|
|
20230801,104500,33347690,2880,2880,2880,2880,1
|
|
20230801,104400,33344810,2875,2875,2875,2875,0
|
|
20230801,104300,33344810,2875,2875,2875,2875,10
|
|
20230801,104200,33316060,2880,2880,2880,2880,0
|
|
20230801,104100,33316060,2880,2880,2880,2880,0
|
|
20230801,104000,33316060,2880,2880,2880,2880,0
|
|
20230801,103900,33316060,2880,2880,2880,2880,0
|
|
20230801,103800,33316060,2880,2880,2880,2880,0
|
|
20230801,103700,33316060,2880,2880,2880,2880,0
|
|
20230801,103600,33316060,2880,2880,2880,2880,0
|
|
20230801,103500,33316060,2880,2880,2880,2880,0
|
|
20230801,103400,33316060,2880,2880,2880,2880,0
|
|
20230801,103300,33316060,2880,2880,2880,2880,0
|
|
20230801,103200,33316060,2880,2880,2880,2880,0
|
|
20230801,103100,33316060,2880,2880,2880,2880,0
|
|
20230801,103000,33316060,2880,2880,2880,2880,0
|
|
20230801,102900,33316060,2880,2880,2880,2880,1
|
|
20230801,102800,33313180,2875,2880,2880,2875,1333
|
|
20230801,102700,29479905,2890,2890,2890,2890,0
|
|
20230801,102600,29479905,2890,2890,2890,2890,0
|
|
20230801,102500,29479905,2890,2890,2890,2890,0
|
|
20230801,102400,29479905,2890,2890,2890,2890,0
|
|
20230801,102300,29479905,2890,2890,2890,2890,15
|
|
20230801,102200,29436555,2890,2890,2890,2890,0
|
|
20230801,102100,29436555,2890,2890,2890,2890,0
|
|
20230801,102000,29436555,2890,2880,2890,2875,201
|
|
20230801,101900,28858410,2890,2890,2890,2890,0
|
|
20230801,101800,28858410,2890,2885,2890,2885,2289
|
|
20230801,101700,22243655,2885,2885,2885,2885,3
|
|
20230801,101600,22235000,2885,2885,2885,2885,1
|
|
20230801,101500,22232115,2885,2885,2885,2885,0
|
|
20230801,101400,22232115,2885,2885,2885,2885,2
|
|
20230801,101300,22226345,2885,2885,2885,2885,0
|
|
20230801,101200,22226345,2885,2885,2885,2885,0
|
|
20230801,101100,22226345,2885,2885,2885,2885,38
|
|
20230801,101000,22116715,2875,2885,2885,2875,4
|
|
20230801,100900,22105185,2885,2885,2885,2885,0
|
|
20230801,100800,22105185,2885,2885,2885,2885,9
|
|
20230801,100700,22079220,2885,2885,2885,2885,0
|
|
20230801,100600,22079220,2885,2875,2885,2875,93
|
|
20230801,100500,21811835,2885,2885,2885,2885,26
|
|
20230801,100400,21736825,2885,2885,2885,2885,1
|
|
20230801,100300,21733940,2875,2875,2875,2875,0
|
|
20230801,100200,21733940,2875,2875,2875,2875,0
|
|
20230801,100100,21733940,2875,2875,2875,2875,41
|
|
20230801,100000,21616065,2890,2890,2890,2890,0
|
|
20230801,095900,21616065,2890,2890,2890,2875,166
|
|
20230801,095800,21137100,2895,2895,2895,2895,0
|
|
20230801,095700,21137100,2895,2895,2895,2895,30
|
|
20230801,095600,21050250,2895,2895,2895,2895,0
|
|
20230801,095500,21050250,2895,2895,2895,2895,0
|
|
20230801,095400,21050250,2895,2895,2895,2895,1
|
|
20230801,095300,21047355,2875,2875,2875,2875,0
|
|
20230801,095200,21047355,2875,2880,2880,2875,410
|
|
20230801,095100,19868420,2895,2895,2895,2895,1
|
|
20230801,095000,19865525,2895,2895,2895,2895,0
|
|
20230801,094900,19865525,2895,2895,2895,2895,0
|
|
20230801,094800,19865525,2895,2895,2895,2895,0
|
|
20230801,094700,19865525,2895,2895,2895,2895,0
|
|
20230801,094600,19865525,2895,2895,2895,2895,0
|
|
20230801,094500,19865525,2895,2895,2895,2895,0
|
|
20230801,094400,19865525,2895,2895,2895,2895,0
|
|
20230801,094300,19865525,2895,2895,2895,2895,0
|
|
20230801,094200,19865525,2895,2895,2895,2895,0
|
|
20230801,094100,19865525,2895,2895,2895,2895,0
|
|
20230801,094000,19865525,2895,2895,2895,2895,0
|
|
20230801,093900,19865525,2895,2895,2895,2895,0
|
|
20230801,093800,19865525,2895,2895,2895,2895,10
|
|
20230801,093700,19836575,2885,2905,2905,2885,81
|
|
20230801,093600,19602775,2905,2905,2905,2905,0
|
|
20230801,093500,19602775,2905,2905,2905,2905,11
|
|
20230801,093400,19570820,2905,2905,2905,2905,0
|
|
20230801,093300,19570820,2905,2905,2905,2905,172
|
|
20230801,093200,19071160,2905,2905,2905,2905,0
|
|
20230801,093100,19071160,2905,2905,2905,2905,1
|
|
20230801,093000,19068255,2895,2895,2895,2895,0
|
|
20230801,092900,19068255,2895,2910,2910,2895,1420
|
|
20230801,092800,14950130,2920,2920,2920,2920,0
|
|
20230801,092700,14950130,2920,2920,2920,2920,0
|
|
20230801,092600,14950130,2920,2920,2920,2920,188
|
|
20230801,092500,14401170,2910,2910,2910,2910,265
|
|
20230801,092400,13630020,2910,2910,2910,2910,0
|
|
20230801,092300,13630020,2910,2905,2910,2905,69
|
|
20230801,092200,13429570,2905,2905,2905,2905,120
|
|
20230801,092100,13080970,2900,2895,2900,2895,90
|
|
20230801,092000,12820120,2890,2890,2890,2890,175
|
|
20230801,091900,12314370,2885,2885,2885,2885,0
|
|
20230801,091800,12314370,2885,2885,2885,2885,0
|
|
20230801,091700,12314370,2885,2885,2885,2885,85
|
|
20230801,091600,12069145,2885,2885,2885,2885,0
|
|
20230801,091500,12069145,2885,2885,2885,2885,0
|
|
20230801,091400,12069145,2885,2885,2885,2885,0
|
|
20230801,091300,12069145,2885,2885,2885,2885,590
|
|
20230801,091200,10366995,2885,2885,2885,2885,177
|
|
20230801,091100,9856350,2885,2880,2885,2880,1500
|
|
20230801,091000,5536345,2885,2885,2885,2885,100
|
|
20230801,090900,5247845,2890,2890,2890,2890,0
|
|
20230801,090800,5247845,2890,2890,2890,2890,1
|
|
20230801,090700,5244955,2875,2875,2875,2875,0
|
|
20230801,090600,5244955,2875,2875,2875,2875,0
|
|
20230801,090500,5244955,2875,2875,2875,2875,0
|
|
20230801,090400,5244955,2875,2875,2875,2875,0
|
|
20230801,090300,5244955,2875,2875,2875,2875,12
|
|
20230801,090200,5210455,2875,2875,2875,2875,1
|
|
20230801,090100,5207580,2875,2875,2875,2875,0
|
|
20230801,090000,5207580,2875,2880,2880,2875,1801
|