578 lines
26 KiB
CSV
578 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,183500,36089625,3910,3910,3910,3910,382
|
|
20230801,183400,36089625,3910,3910,3910,3910,0
|
|
20230801,183300,36089625,3910,3910,3910,3910,0
|
|
20230801,183200,36089625,3910,3910,3910,3910,0
|
|
20230801,183100,36089625,3910,3910,3910,3910,0
|
|
20230801,183000,36089625,3910,3910,3910,3910,0
|
|
20230801,182900,36089625,3910,3910,3910,3910,0
|
|
20230801,182800,36089625,3910,3910,3910,3910,0
|
|
20230801,182700,36089625,3910,3910,3910,3910,0
|
|
20230801,182600,36089625,3910,3910,3910,3910,0
|
|
20230801,182500,36089625,3910,3910,3910,3910,0
|
|
20230801,182400,36089625,3910,3910,3910,3910,0
|
|
20230801,182300,36089625,3910,3910,3910,3910,0
|
|
20230801,182200,36089625,3910,3910,3910,3910,0
|
|
20230801,182100,36089625,3910,3910,3910,3910,0
|
|
20230801,182000,36089625,3910,3910,3910,3910,0
|
|
20230801,181900,36089625,3910,3910,3910,3910,0
|
|
20230801,181800,36089625,3910,3910,3910,3910,0
|
|
20230801,181700,36089625,3910,3910,3910,3910,0
|
|
20230801,181600,36089625,3910,3910,3910,3910,0
|
|
20230801,181500,36089625,3910,3910,3910,3910,0
|
|
20230801,181400,36089625,3910,3910,3910,3910,0
|
|
20230801,181300,36089625,3910,3910,3910,3910,0
|
|
20230801,181200,36089625,3910,3910,3910,3910,0
|
|
20230801,181100,36089625,3910,3910,3910,3910,0
|
|
20230801,181000,36089625,3910,3910,3910,3910,0
|
|
20230801,180900,36089625,3910,3910,3910,3910,0
|
|
20230801,180800,36089625,3910,3910,3910,3910,0
|
|
20230801,180700,36089625,3910,3910,3910,3910,0
|
|
20230801,180600,36089625,3910,3910,3910,3910,0
|
|
20230801,180500,36089625,3910,3910,3910,3910,382
|
|
20230801,180400,36089625,3910,3910,3910,3910,0
|
|
20230801,180300,36089625,3910,3910,3910,3910,0
|
|
20230801,180200,36089625,3910,3910,3910,3910,0
|
|
20230801,180100,36089625,3910,3910,3910,3910,0
|
|
20230801,180000,36089625,3910,3910,3910,3910,0
|
|
20230801,175900,36089625,3910,3910,3910,3910,0
|
|
20230801,175800,36089625,3910,3910,3910,3910,0
|
|
20230801,175700,36089625,3910,3910,3910,3910,0
|
|
20230801,175600,36089625,3910,3910,3910,3910,0
|
|
20230801,175500,36089625,3910,3910,3910,3910,0
|
|
20230801,175400,36089625,3910,3910,3910,3910,0
|
|
20230801,175300,36089625,3910,3910,3910,3910,0
|
|
20230801,175200,36089625,3910,3910,3910,3910,0
|
|
20230801,175100,36089625,3910,3910,3910,3910,0
|
|
20230801,175000,36089625,3910,3910,3910,3910,0
|
|
20230801,174900,36089625,3910,3910,3910,3910,0
|
|
20230801,174800,36089625,3910,3910,3910,3910,0
|
|
20230801,174700,36089625,3910,3910,3910,3910,0
|
|
20230801,174600,36089625,3910,3910,3910,3910,0
|
|
20230801,174500,36089625,3910,3910,3910,3910,0
|
|
20230801,174400,36089625,3910,3910,3910,3910,0
|
|
20230801,174300,36089625,3910,3910,3910,3910,0
|
|
20230801,174200,36089625,3910,3910,3910,3910,0
|
|
20230801,174100,36089625,3910,3910,3910,3910,0
|
|
20230801,174000,36089625,3910,3910,3910,3910,0
|
|
20230801,173900,36089625,3910,3910,3910,3910,0
|
|
20230801,173800,36089625,3910,3910,3910,3910,0
|
|
20230801,173700,36089625,3910,3910,3910,3910,0
|
|
20230801,173600,36089625,3910,3910,3910,3910,0
|
|
20230801,173500,36089625,3910,3910,3910,3910,382
|
|
20230801,173400,36089625,3910,3910,3910,3910,0
|
|
20230801,173300,36089625,3910,3910,3910,3910,0
|
|
20230801,173200,36089625,3910,3910,3910,3910,0
|
|
20230801,173100,36089625,3910,3910,3910,3910,0
|
|
20230801,173000,36089625,3910,3910,3910,3910,0
|
|
20230801,172900,36089625,3910,3910,3910,3910,0
|
|
20230801,172800,36089625,3910,3910,3910,3910,0
|
|
20230801,172700,36089625,3910,3910,3910,3910,0
|
|
20230801,172600,36089625,3910,3910,3910,3910,0
|
|
20230801,172500,36089625,3910,3910,3910,3910,0
|
|
20230801,172400,36089625,3910,3910,3910,3910,0
|
|
20230801,172300,36089625,3910,3910,3910,3910,0
|
|
20230801,172200,36089625,3910,3910,3910,3910,0
|
|
20230801,172100,36089625,3910,3910,3910,3910,0
|
|
20230801,172000,36089625,3910,3910,3910,3910,0
|
|
20230801,171900,36089625,3910,3910,3910,3910,0
|
|
20230801,171800,36089625,3910,3910,3910,3910,0
|
|
20230801,171700,36089625,3910,3910,3910,3910,0
|
|
20230801,171600,36089625,3910,3910,3910,3910,0
|
|
20230801,171500,36089625,3910,3910,3910,3910,0
|
|
20230801,171400,36089625,3910,3910,3910,3910,0
|
|
20230801,171300,36089625,3910,3910,3910,3910,0
|
|
20230801,171200,36089625,3910,3910,3910,3910,0
|
|
20230801,171100,36089625,3910,3910,3910,3910,0
|
|
20230801,171000,36089625,3910,3910,3910,3910,0
|
|
20230801,170900,36089625,3910,3910,3910,3910,0
|
|
20230801,170800,36089625,3910,3910,3910,3910,0
|
|
20230801,170700,36089625,3910,3910,3910,3910,0
|
|
20230801,170600,36089625,3910,3910,3910,3910,0
|
|
20230801,170500,36089625,3910,3910,3910,3910,382
|
|
20230801,170400,36089625,3910,3910,3910,3910,0
|
|
20230801,170300,36089625,3910,3910,3910,3910,0
|
|
20230801,170200,36089625,3910,3910,3910,3910,0
|
|
20230801,170100,36089625,3910,3910,3910,3910,0
|
|
20230801,170000,36089625,3910,3910,3910,3910,0
|
|
20230801,165900,36089625,3910,3910,3910,3910,0
|
|
20230801,165800,36089625,3910,3910,3910,3910,0
|
|
20230801,165700,36089625,3910,3910,3910,3910,0
|
|
20230801,165600,36089625,3910,3910,3910,3910,0
|
|
20230801,165500,36089625,3910,3910,3910,3910,0
|
|
20230801,165400,36089625,3910,3910,3910,3910,0
|
|
20230801,165300,36089625,3910,3910,3910,3910,0
|
|
20230801,165200,36089625,3910,3910,3910,3910,0
|
|
20230801,165100,36089625,3910,3910,3910,3910,0
|
|
20230801,165000,36089625,3910,3910,3910,3910,0
|
|
20230801,164900,36089625,3910,3910,3910,3910,0
|
|
20230801,164800,36089625,3910,3910,3910,3910,0
|
|
20230801,164700,36089625,3910,3910,3910,3910,0
|
|
20230801,164600,36089625,3910,3910,3910,3910,0
|
|
20230801,164500,36089625,3910,3910,3910,3910,0
|
|
20230801,164400,36089625,3910,3910,3910,3910,0
|
|
20230801,164300,36089625,3910,3910,3910,3910,0
|
|
20230801,164200,36089625,3910,3910,3910,3910,0
|
|
20230801,164100,36089625,3910,3910,3910,3910,0
|
|
20230801,164000,36089625,3910,3910,3910,3910,0
|
|
20230801,163900,36089625,3910,3910,3910,3910,0
|
|
20230801,163800,36089625,3910,3910,3910,3910,0
|
|
20230801,163700,36089625,3910,3910,3910,3910,0
|
|
20230801,163600,36089625,3910,3910,3910,3910,0
|
|
20230801,163500,36089625,3910,3910,3910,3910,382
|
|
20230801,163400,36089625,3910,3910,3910,3910,0
|
|
20230801,163300,36089625,3910,3910,3910,3910,0
|
|
20230801,163200,36089625,3910,3910,3910,3910,0
|
|
20230801,163100,36089625,3910,3910,3910,3910,0
|
|
20230801,163000,36089625,3910,3910,3910,3910,0
|
|
20230801,162900,36089625,3910,3910,3910,3910,0
|
|
20230801,162800,36089625,3910,3910,3910,3910,0
|
|
20230801,162700,36089625,3910,3910,3910,3910,0
|
|
20230801,162600,36089625,3910,3910,3910,3910,0
|
|
20230801,162500,36089625,3910,3910,3910,3910,0
|
|
20230801,162400,36089625,3910,3910,3910,3910,0
|
|
20230801,162300,36089625,3910,3910,3910,3910,0
|
|
20230801,162200,36089625,3910,3910,3910,3910,0
|
|
20230801,162100,36089625,3910,3910,3910,3910,0
|
|
20230801,162000,36089625,3910,3910,3910,3910,0
|
|
20230801,161900,36089625,3910,3910,3910,3910,0
|
|
20230801,161800,36089625,3910,3910,3910,3910,0
|
|
20230801,161700,36089625,3910,3910,3910,3910,0
|
|
20230801,161600,36089625,3910,3910,3910,3910,0
|
|
20230801,161500,36089625,3910,3910,3910,3910,0
|
|
20230801,161400,36089625,3910,3910,3910,3910,0
|
|
20230801,161300,36089625,3910,3910,3910,3910,0
|
|
20230801,161200,36089625,3910,3910,3910,3910,0
|
|
20230801,161100,36089625,3910,3910,3910,3910,0
|
|
20230801,161000,36089625,3910,3910,3910,3910,0
|
|
20230801,160900,36089625,3910,3910,3910,3910,0
|
|
20230801,160800,36089625,3910,3910,3910,3910,0
|
|
20230801,160700,36089625,3910,3910,3910,3910,0
|
|
20230801,160600,36089625,3910,3910,3910,3910,0
|
|
20230801,160500,36089625,3910,3910,3910,3910,382
|
|
20230801,160400,36089625,3910,3910,3910,3910,0
|
|
20230801,160300,36089625,3910,3910,3910,3910,0
|
|
20230801,160200,36089625,3910,3910,3910,3910,0
|
|
20230801,160100,36089625,3910,3910,3910,3910,0
|
|
20230801,160000,36089625,3910,3910,3910,3910,0
|
|
20230801,155900,36089625,3910,3910,3910,3910,0
|
|
20230801,155800,36089625,3910,3910,3910,3910,0
|
|
20230801,155700,36089625,3910,3910,3910,3910,0
|
|
20230801,155600,36089625,3910,3910,3910,3910,0
|
|
20230801,155500,36089625,3910,3910,3910,3910,0
|
|
20230801,155400,36089625,3910,3910,3910,3910,0
|
|
20230801,155300,36089625,3910,3910,3910,3910,0
|
|
20230801,155200,36089625,3910,3910,3910,3910,0
|
|
20230801,155100,36089625,3910,3910,3910,3910,0
|
|
20230801,155000,36089625,3910,3910,3910,3910,0
|
|
20230801,154900,36089625,3910,3910,3910,3910,0
|
|
20230801,154800,36089625,3910,3910,3910,3910,0
|
|
20230801,154700,36089625,3910,3910,3910,3910,0
|
|
20230801,154600,36089625,3910,3910,3910,3910,0
|
|
20230801,154500,36089625,3910,3910,3910,3910,0
|
|
20230801,154400,36089625,3910,3910,3910,3910,0
|
|
20230801,154300,36089625,3910,3910,3910,3910,0
|
|
20230801,154200,36089625,3910,3910,3910,3910,0
|
|
20230801,154100,36089625,3910,3910,3910,3910,0
|
|
20230801,154000,36089625,3910,3910,3910,3910,0
|
|
20230801,153900,36089625,3910,3910,3910,3910,0
|
|
20230801,153800,36089625,3910,3910,3910,3910,0
|
|
20230801,153700,36089625,3910,3910,3910,3910,0
|
|
20230801,153600,36089625,3910,3910,3910,3910,0
|
|
20230801,153500,36089625,3910,3910,3910,3910,382
|
|
20230801,153400,36089625,3910,3910,3910,3910,0
|
|
20230801,153300,36089625,3910,3910,3910,3910,0
|
|
20230801,153200,36089625,3910,3910,3910,3910,0
|
|
20230801,153100,36089625,3910,3910,3910,3910,0
|
|
20230801,153000,36089625,3910,3910,3910,3910,382
|
|
20230801,152900,34596005,3955,3955,3955,3955,0
|
|
20230801,152800,34596005,3955,3955,3955,3955,0
|
|
20230801,152700,34596005,3955,3955,3955,3955,0
|
|
20230801,152600,34596005,3955,3955,3955,3955,0
|
|
20230801,152500,34596005,3955,3955,3955,3955,0
|
|
20230801,152400,34596005,3955,3955,3955,3955,0
|
|
20230801,152300,34596005,3955,3955,3955,3955,0
|
|
20230801,152200,34596005,3955,3955,3955,3955,0
|
|
20230801,152100,34596005,3955,3955,3955,3955,0
|
|
20230801,152000,34596005,3955,3955,3955,3955,0
|
|
20230801,151900,34596005,3955,3955,3955,3955,26
|
|
20230801,151800,34493175,3955,3955,3955,3955,50
|
|
20230801,151700,34295425,3955,3955,3955,3955,0
|
|
20230801,151600,34295425,3955,3955,3955,3955,0
|
|
20230801,151500,34295425,3955,3955,3955,3955,0
|
|
20230801,151400,34295425,3955,3955,3955,3955,0
|
|
20230801,151300,34295425,3955,3925,3955,3925,44
|
|
20230801,151200,34122695,3925,3930,3930,3925,157
|
|
20230801,151100,33506320,3935,3935,3935,3935,52
|
|
20230801,151000,33301700,3935,3935,3935,3935,525
|
|
20230801,150900,31235825,3935,3930,3935,3930,22
|
|
20230801,150800,31149360,3935,3935,3935,3935,9
|
|
20230801,150700,31113945,3955,3955,3955,3955,0
|
|
20230801,150600,31113945,3955,3955,3955,3955,0
|
|
20230801,150500,31113945,3955,3955,3955,3955,0
|
|
20230801,150400,31113945,3955,3955,3955,3955,0
|
|
20230801,150300,31113945,3955,3940,3955,3940,40
|
|
20230801,150200,30956060,3955,3955,3955,3955,0
|
|
20230801,150100,30956060,3955,3935,3955,3935,12
|
|
20230801,150000,30908820,3950,3950,3950,3950,0
|
|
20230801,145900,30908820,3950,3950,3950,3950,12
|
|
20230801,145800,30861420,3955,3955,3955,3955,0
|
|
20230801,145700,30861420,3955,3955,3955,3955,0
|
|
20230801,145600,30861420,3955,3955,3955,3955,0
|
|
20230801,145500,30861420,3955,3950,3955,3950,101
|
|
20230801,145400,30461970,3955,3955,3955,3955,732
|
|
20230801,145300,27566910,3955,3955,3955,3955,0
|
|
20230801,145200,27566910,3955,3955,3955,3955,50
|
|
20230801,145100,27369160,3955,3955,3955,3955,10
|
|
20230801,145000,27329610,3955,3955,3955,3955,0
|
|
20230801,144900,27329610,3955,3955,3955,3955,0
|
|
20230801,144800,27329610,3955,3955,3955,3955,10
|
|
20230801,144700,27290060,3955,3955,3955,3955,0
|
|
20230801,144600,27290060,3955,3955,3955,3955,0
|
|
20230801,144500,27290060,3955,3955,3955,3955,0
|
|
20230801,144400,27290060,3955,3955,3955,3955,52
|
|
20230801,144300,27084400,3955,3955,3955,3955,0
|
|
20230801,144200,27084400,3955,3955,3955,3955,0
|
|
20230801,144100,27084400,3955,3955,3955,3955,1
|
|
20230801,144000,27080445,3950,3950,3950,3950,0
|
|
20230801,143900,27080445,3950,3950,3950,3950,0
|
|
20230801,143800,27080445,3950,3950,3950,3950,0
|
|
20230801,143700,27080445,3950,3950,3950,3950,0
|
|
20230801,143600,27080445,3950,3950,3950,3950,0
|
|
20230801,143500,27080445,3950,3950,3950,3950,0
|
|
20230801,143400,27080445,3950,3950,3950,3950,22
|
|
20230801,143300,26993545,3950,3950,3950,3950,0
|
|
20230801,143200,26993545,3950,3950,3950,3950,0
|
|
20230801,143100,26993545,3950,3950,3950,3950,0
|
|
20230801,143000,26993545,3950,3950,3950,3950,0
|
|
20230801,142900,26993545,3950,3950,3950,3950,0
|
|
20230801,142800,26993545,3950,3950,3950,3950,0
|
|
20230801,142700,26993545,3950,3950,3950,3950,178
|
|
20230801,142600,26290445,3960,3960,3960,3960,0
|
|
20230801,142500,26290445,3960,3960,3960,3960,0
|
|
20230801,142400,26290445,3960,3960,3960,3960,0
|
|
20230801,142300,26290445,3960,3960,3960,3960,0
|
|
20230801,142200,26290445,3960,3960,3960,3960,0
|
|
20230801,142100,26290445,3960,3960,3960,3960,0
|
|
20230801,142000,26290445,3960,3960,3960,3960,0
|
|
20230801,141900,26290445,3960,3960,3960,3960,0
|
|
20230801,141800,26290445,3960,3960,3960,3960,0
|
|
20230801,141700,26290445,3960,3960,3960,3960,0
|
|
20230801,141600,26290445,3960,3960,3960,3960,0
|
|
20230801,141500,26290445,3960,3960,3960,3960,0
|
|
20230801,141400,26290445,3960,3960,3960,3960,0
|
|
20230801,141300,26290445,3960,3960,3960,3960,0
|
|
20230801,141200,26290445,3960,3960,3960,3960,0
|
|
20230801,141100,26290445,3960,3960,3960,3960,0
|
|
20230801,141000,26290445,3960,3960,3960,3960,0
|
|
20230801,140900,26290445,3960,3955,3960,3955,9
|
|
20230801,140800,26254845,3910,3955,3970,3910,426
|
|
20230801,140700,24588230,3910,3925,3925,3905,803
|
|
20230801,140600,21448865,3930,3930,3930,3930,0
|
|
20230801,140500,21448865,3930,3930,3930,3930,0
|
|
20230801,140400,21448865,3930,3930,3930,3930,0
|
|
20230801,140300,21448865,3930,3930,3930,3930,21
|
|
20230801,140200,21366335,3935,3940,3940,3935,14
|
|
20230801,140100,21311225,3970,3970,3970,3970,0
|
|
20230801,140000,21311225,3970,3970,3970,3970,0
|
|
20230801,135900,21311225,3970,3970,3970,3970,0
|
|
20230801,135800,21311225,3970,3970,3970,3970,0
|
|
20230801,135700,21311225,3970,3970,3970,3970,0
|
|
20230801,135600,21311225,3970,3970,3970,3970,0
|
|
20230801,135500,21311225,3970,3970,3970,3970,0
|
|
20230801,135400,21311225,3970,3970,3970,3970,0
|
|
20230801,135300,21311225,3970,3970,3970,3970,0
|
|
20230801,135200,21311225,3970,3970,3970,3970,0
|
|
20230801,135100,21311225,3970,3960,3970,3960,10
|
|
20230801,135000,21271600,3940,3940,3940,3940,250
|
|
20230801,134900,20286600,3945,3945,3945,3945,0
|
|
20230801,134800,20286600,3945,3945,3945,3945,0
|
|
20230801,134700,20286600,3945,3945,3945,3945,0
|
|
20230801,134600,20286600,3945,3945,3945,3945,0
|
|
20230801,134500,20286600,3945,3945,3945,3945,0
|
|
20230801,134400,20286600,3945,3945,3945,3945,3
|
|
20230801,134300,20274765,3940,3940,3940,3940,2
|
|
20230801,134200,20266885,3940,3940,3940,3940,2
|
|
20230801,134100,20259005,3945,3945,3945,3945,57
|
|
20230801,134000,20034140,3945,3945,3945,3945,20
|
|
20230801,133900,19955240,3945,3945,3945,3945,13
|
|
20230801,133800,19903955,3945,3945,3945,3945,0
|
|
20230801,133700,19903955,3945,3945,3945,3945,1
|
|
20230801,133600,19900010,3940,3940,3940,3940,0
|
|
20230801,133500,19900010,3940,3940,3940,3940,10
|
|
20230801,133400,19860610,3940,3940,3940,3940,0
|
|
20230801,133300,19860610,3940,3940,3940,3940,0
|
|
20230801,133200,19860610,3940,3940,3940,3940,1
|
|
20230801,133100,19856670,3945,3955,3955,3945,246
|
|
20230801,133000,18886050,3970,3970,3970,3970,0
|
|
20230801,132900,18886050,3970,3970,3970,3970,0
|
|
20230801,132800,18886050,3970,3970,3970,3970,0
|
|
20230801,132700,18886050,3970,3970,3970,3970,0
|
|
20230801,132600,18886050,3970,3970,3970,3970,0
|
|
20230801,132500,18886050,3970,3970,3970,3970,0
|
|
20230801,132400,18886050,3970,3970,3970,3970,0
|
|
20230801,132300,18886050,3970,3970,3970,3970,0
|
|
20230801,132200,18886050,3970,3970,3970,3970,0
|
|
20230801,132100,18886050,3970,3970,3970,3970,0
|
|
20230801,132000,18886050,3970,3970,3970,3970,0
|
|
20230801,131900,18886050,3970,3970,3970,3970,0
|
|
20230801,131800,18886050,3970,3970,3970,3970,0
|
|
20230801,131700,18886050,3970,3970,3970,3970,0
|
|
20230801,131600,18886050,3970,3970,3970,3970,0
|
|
20230801,131500,18886050,3970,3970,3970,3970,0
|
|
20230801,131400,18886050,3970,3970,3970,3970,0
|
|
20230801,131300,18886050,3970,3970,3970,3970,0
|
|
20230801,131200,18886050,3970,3970,3970,3970,0
|
|
20230801,131100,18886050,3970,3970,3970,3970,0
|
|
20230801,131000,18886050,3970,3970,3970,3970,3
|
|
20230801,130900,18874140,3970,3970,3970,3970,0
|
|
20230801,130800,18874140,3970,3970,3970,3970,0
|
|
20230801,130700,18874140,3970,3970,3970,3970,0
|
|
20230801,130600,18874140,3970,3970,3970,3970,0
|
|
20230801,130500,18874140,3970,3970,3970,3970,0
|
|
20230801,130400,18874140,3970,3970,3970,3970,0
|
|
20230801,130300,18874140,3970,3970,3970,3970,0
|
|
20230801,130200,18874140,3970,3970,3970,3970,0
|
|
20230801,130100,18874140,3970,3970,3970,3970,0
|
|
20230801,130000,18874140,3970,3970,3970,3970,0
|
|
20230801,125900,18874140,3970,3970,3970,3970,0
|
|
20230801,125800,18874140,3970,3970,3970,3970,0
|
|
20230801,125700,18874140,3970,3970,3970,3970,0
|
|
20230801,125600,18874140,3970,3970,3970,3970,0
|
|
20230801,125500,18874140,3970,3970,3970,3970,0
|
|
20230801,125400,18874140,3970,3970,3970,3970,0
|
|
20230801,125300,18874140,3970,3970,3970,3970,0
|
|
20230801,125200,18874140,3970,3970,3970,3970,0
|
|
20230801,125100,18874140,3970,3970,3970,3970,0
|
|
20230801,125000,18874140,3970,3970,3970,3970,0
|
|
20230801,124900,18874140,3970,3965,3970,3965,20
|
|
20230801,124800,18794745,3970,3970,3970,3970,0
|
|
20230801,124700,18794745,3970,3970,3970,3970,0
|
|
20230801,124600,18794745,3970,3970,3970,3970,0
|
|
20230801,124500,18794745,3970,3970,3970,3970,0
|
|
20230801,124400,18794745,3970,3970,3970,3970,0
|
|
20230801,124300,18794745,3970,3970,3970,3970,6
|
|
20230801,124200,18770925,3970,3970,3970,3970,0
|
|
20230801,124100,18770925,3970,3970,3970,3970,0
|
|
20230801,124000,18770925,3970,3970,3970,3970,0
|
|
20230801,123900,18770925,3970,3970,3970,3970,0
|
|
20230801,123800,18770925,3970,3970,3970,3970,0
|
|
20230801,123700,18770925,3970,3970,3970,3970,1
|
|
20230801,123600,18766955,3965,3965,3965,3965,0
|
|
20230801,123500,18766955,3965,3965,3965,3965,0
|
|
20230801,123400,18766955,3965,3965,3965,3965,0
|
|
20230801,123300,18766955,3965,3965,3965,3965,0
|
|
20230801,123200,18766955,3965,3965,3965,3965,0
|
|
20230801,123100,18766955,3965,3965,3965,3965,0
|
|
20230801,123000,18766955,3965,3965,3965,3965,0
|
|
20230801,122900,18766955,3965,3965,3965,3965,0
|
|
20230801,122800,18766955,3965,3965,3965,3965,0
|
|
20230801,122700,18766955,3965,3965,3965,3965,0
|
|
20230801,122600,18766955,3965,3965,3965,3965,0
|
|
20230801,122500,18766955,3965,3965,3965,3965,1
|
|
20230801,122400,18762990,3965,3965,3965,3965,0
|
|
20230801,122300,18762990,3965,3965,3965,3965,0
|
|
20230801,122200,18762990,3965,3965,3965,3965,0
|
|
20230801,122100,18762990,3965,3965,3965,3965,0
|
|
20230801,122000,18762990,3965,3965,3965,3965,0
|
|
20230801,121900,18762990,3965,3965,3965,3965,80
|
|
20230801,121800,18445790,3970,3970,3970,3970,0
|
|
20230801,121700,18445790,3970,3970,3970,3970,0
|
|
20230801,121600,18445790,3970,3970,3970,3970,0
|
|
20230801,121500,18445790,3970,3970,3970,3970,0
|
|
20230801,121400,18445790,3970,3970,3970,3970,0
|
|
20230801,121300,18445790,3970,3970,3970,3970,0
|
|
20230801,121200,18445790,3970,3970,3970,3970,0
|
|
20230801,121100,18445790,3970,3970,3970,3970,0
|
|
20230801,121000,18445790,3970,3970,3970,3970,0
|
|
20230801,120900,18445790,3970,3970,3970,3970,0
|
|
20230801,120800,18445790,3970,3970,3970,3970,0
|
|
20230801,120700,18445790,3970,3970,3970,3970,0
|
|
20230801,120600,18445790,3970,3970,3970,3970,0
|
|
20230801,120500,18445790,3970,3970,3970,3970,0
|
|
20230801,120400,18445790,3970,3970,3970,3970,0
|
|
20230801,120300,18445790,3970,3970,3970,3970,0
|
|
20230801,120200,18445790,3970,3970,3970,3970,0
|
|
20230801,120100,18445790,3970,3970,3970,3970,0
|
|
20230801,120000,18445790,3970,3970,3970,3970,0
|
|
20230801,115900,18445790,3970,3970,3970,3970,0
|
|
20230801,115800,18445790,3970,3970,3970,3970,0
|
|
20230801,115700,18445790,3970,3970,3970,3970,0
|
|
20230801,115600,18445790,3970,3970,3970,3970,0
|
|
20230801,115500,18445790,3970,3970,3970,3970,0
|
|
20230801,115400,18445790,3970,3970,3970,3970,0
|
|
20230801,115300,18445790,3970,3970,3970,3970,0
|
|
20230801,115200,18445790,3970,3970,3970,3970,0
|
|
20230801,115100,18445790,3970,3965,3970,3965,50
|
|
20230801,115000,18247340,3955,3955,3955,3955,22
|
|
20230801,114900,18160330,3955,3955,3955,3955,0
|
|
20230801,114800,18160330,3955,3955,3955,3955,0
|
|
20230801,114700,18160330,3955,3955,3955,3955,0
|
|
20230801,114600,18160330,3955,3955,3955,3955,0
|
|
20230801,114500,18160330,3955,3955,3955,3955,0
|
|
20230801,114400,18160330,3955,3955,3955,3955,0
|
|
20230801,114300,18160330,3955,3940,3955,3940,13
|
|
20230801,114200,18109095,3930,3930,3930,3930,0
|
|
20230801,114100,18109095,3930,3930,3930,3930,0
|
|
20230801,114000,18109095,3930,3930,3930,3930,0
|
|
20230801,113900,18109095,3930,3930,3930,3930,0
|
|
20230801,113800,18109095,3930,3930,3930,3930,0
|
|
20230801,113700,18109095,3930,3930,3930,3930,1
|
|
20230801,113600,18105165,3930,3930,3930,3930,0
|
|
20230801,113500,18105165,3930,3930,3930,3930,0
|
|
20230801,113400,18105165,3930,3930,3930,3930,284
|
|
20230801,113300,16989045,3930,3930,3930,3930,0
|
|
20230801,113200,16989045,3930,3930,3930,3930,0
|
|
20230801,113100,16989045,3930,3930,3930,3930,0
|
|
20230801,113000,16989045,3930,3930,3930,3930,277
|
|
20230801,112900,15900435,3930,3925,3930,3925,1531
|
|
20230801,112800,9884125,3925,3925,3925,3925,0
|
|
20230801,112700,9884125,3925,3925,3925,3925,0
|
|
20230801,112600,9884125,3925,3925,3925,3925,0
|
|
20230801,112500,9884125,3925,3925,3925,3925,0
|
|
20230801,112400,9884125,3925,3925,3925,3925,1
|
|
20230801,112300,9880200,3920,3920,3920,3920,0
|
|
20230801,112200,9880200,3920,3920,3920,3920,0
|
|
20230801,112100,9880200,3920,3920,3920,3920,0
|
|
20230801,112000,9880200,3920,3920,3920,3920,0
|
|
20230801,111900,9880200,3920,3920,3920,3920,0
|
|
20230801,111800,9880200,3920,3920,3920,3920,0
|
|
20230801,111700,9880200,3920,3920,3920,3920,0
|
|
20230801,111600,9880200,3920,3920,3920,3920,0
|
|
20230801,111500,9880200,3920,3920,3920,3920,2
|
|
20230801,111400,9872360,3925,3925,3925,3925,0
|
|
20230801,111300,9872360,3925,3925,3925,3925,0
|
|
20230801,111200,9872360,3925,3925,3925,3925,0
|
|
20230801,111100,9872360,3925,3925,3925,3925,0
|
|
20230801,111000,9872360,3925,3925,3925,3925,0
|
|
20230801,110900,9872360,3925,3925,3925,3925,0
|
|
20230801,110800,9872360,3925,3925,3925,3925,0
|
|
20230801,110700,9872360,3925,3925,3925,3925,0
|
|
20230801,110600,9872360,3925,3925,3925,3925,1
|
|
20230801,110500,9868435,3910,3910,3910,3910,0
|
|
20230801,110400,9868435,3910,3910,3910,3910,0
|
|
20230801,110300,9868435,3910,3910,3910,3910,0
|
|
20230801,110200,9868435,3910,3910,3910,3910,0
|
|
20230801,110100,9868435,3910,3910,3910,3910,0
|
|
20230801,110000,9868435,3910,3910,3910,3910,0
|
|
20230801,105900,9868435,3910,3910,3910,3910,0
|
|
20230801,105800,9868435,3910,3910,3910,3910,0
|
|
20230801,105700,9868435,3910,3910,3910,3910,0
|
|
20230801,105600,9868435,3910,3910,3910,3910,0
|
|
20230801,105500,9868435,3910,3910,3910,3910,0
|
|
20230801,105400,9868435,3910,3910,3910,3910,0
|
|
20230801,105300,9868435,3910,3910,3910,3910,0
|
|
20230801,105200,9868435,3910,3915,3925,3910,1510
|
|
20230801,105100,3949575,3915,3915,3915,3915,0
|
|
20230801,105000,3949575,3915,3915,3915,3915,0
|
|
20230801,104900,3949575,3915,3915,3915,3915,0
|
|
20230801,104800,3949575,3915,3915,3915,3915,2
|
|
20230801,104700,3941745,3915,3915,3915,3915,0
|
|
20230801,104600,3941745,3915,3915,3915,3915,0
|
|
20230801,104500,3941745,3915,3915,3915,3915,0
|
|
20230801,104400,3941745,3915,3915,3915,3915,0
|
|
20230801,104300,3941745,3915,3915,3915,3915,0
|
|
20230801,104200,3941745,3915,3915,3915,3915,0
|
|
20230801,104100,3941745,3915,3915,3915,3915,0
|
|
20230801,104000,3941745,3915,3915,3915,3915,0
|
|
20230801,103900,3941745,3915,3915,3915,3915,0
|
|
20230801,103800,3941745,3915,3915,3915,3915,459
|
|
20230801,103700,2144760,3925,3925,3925,3925,0
|
|
20230801,103600,2144760,3925,3925,3925,3925,0
|
|
20230801,103500,2144760,3925,3925,3925,3925,0
|
|
20230801,103400,2144760,3925,3925,3925,3925,0
|
|
20230801,103300,2144760,3925,3925,3925,3925,0
|
|
20230801,103200,2144760,3925,3925,3925,3925,30
|
|
20230801,103100,2027010,3925,3925,3925,3925,0
|
|
20230801,103000,2027010,3925,3925,3925,3925,0
|
|
20230801,102900,2027010,3925,3925,3925,3925,0
|
|
20230801,102800,2027010,3925,3915,3925,3915,55
|
|
20230801,102700,1811645,3925,3925,3925,3925,0
|
|
20230801,102600,1811645,3925,3925,3925,3925,0
|
|
20230801,102500,1811645,3925,3925,3925,3925,0
|
|
20230801,102400,1811645,3925,3925,3925,3925,0
|
|
20230801,102300,1811645,3925,3925,3925,3925,0
|
|
20230801,102200,1811645,3925,3925,3925,3925,0
|
|
20230801,102100,1811645,3925,3925,3925,3925,0
|
|
20230801,102000,1811645,3925,3925,3925,3925,0
|
|
20230801,101900,1811645,3925,3925,3925,3925,0
|
|
20230801,101800,1811645,3925,3925,3925,3925,0
|
|
20230801,101700,1811645,3925,3925,3925,3925,0
|
|
20230801,101600,1811645,3925,3925,3925,3925,0
|
|
20230801,101500,1811645,3925,3925,3925,3925,0
|
|
20230801,101400,1811645,3925,3925,3925,3925,0
|
|
20230801,101300,1811645,3925,3925,3925,3925,0
|
|
20230801,101200,1811645,3925,3925,3925,3925,0
|
|
20230801,101100,1811645,3925,3925,3925,3925,0
|
|
20230801,101000,1811645,3925,3925,3925,3925,0
|
|
20230801,100900,1811645,3925,3925,3925,3925,0
|
|
20230801,100800,1811645,3925,3925,3925,3925,0
|
|
20230801,100700,1811645,3925,3925,3925,3925,0
|
|
20230801,100600,1811645,3925,3925,3925,3925,0
|
|
20230801,100500,1811645,3925,3925,3925,3925,0
|
|
20230801,100400,1811645,3925,3925,3925,3925,0
|
|
20230801,100300,1811645,3925,3925,3925,3925,0
|
|
20230801,100200,1811645,3925,3925,3925,3925,0
|
|
20230801,100100,1811645,3925,3925,3925,3925,0
|
|
20230801,100000,1811645,3925,3925,3925,3925,0
|
|
20230801,095900,1811645,3925,3925,3925,3925,0
|
|
20230801,095800,1811645,3925,3925,3925,3925,0
|
|
20230801,095700,1811645,3925,3925,3925,3925,0
|
|
20230801,095600,1811645,3925,3925,3925,3925,0
|
|
20230801,095500,1811645,3925,3925,3925,3925,0
|
|
20230801,095400,1811645,3925,3925,3925,3925,0
|
|
20230801,095300,1811645,3925,3925,3925,3925,0
|
|
20230801,095200,1811645,3925,3925,3925,3925,0
|
|
20230801,095100,1811645,3925,3925,3925,3925,20
|
|
20230801,095000,1733145,3925,3925,3925,3925,0
|
|
20230801,094900,1733145,3925,3925,3925,3925,0
|
|
20230801,094800,1733145,3925,3925,3925,3925,0
|
|
20230801,094700,1733145,3925,3925,3925,3925,0
|
|
20230801,094600,1733145,3925,3925,3925,3925,0
|
|
20230801,094500,1733145,3925,3925,3925,3925,0
|
|
20230801,094400,1733145,3925,3925,3925,3925,0
|
|
20230801,094300,1733145,3925,3925,3925,3925,0
|
|
20230801,094200,1733145,3925,3925,3925,3925,0
|
|
20230801,094100,1733145,3925,3925,3925,3925,0
|
|
20230801,094000,1733145,3925,3925,3925,3925,0
|
|
20230801,093900,1733145,3925,3925,3925,3925,0
|
|
20230801,093800,1733145,3925,3925,3925,3925,17
|
|
20230801,093700,1666420,3925,3925,3925,3925,0
|
|
20230801,093600,1666420,3925,3925,3925,3925,0
|
|
20230801,093500,1666420,3925,3925,3925,3925,0
|
|
20230801,093400,1666420,3925,3925,3925,3925,0
|
|
20230801,093300,1666420,3925,3925,3925,3925,0
|
|
20230801,093200,1666420,3925,3925,3925,3925,15
|
|
20230801,093100,1607545,3925,3925,3925,3925,0
|
|
20230801,093000,1607545,3925,3925,3925,3925,0
|
|
20230801,092900,1607545,3925,3925,3925,3925,0
|
|
20230801,092800,1607545,3925,3925,3925,3925,0
|
|
20230801,092700,1607545,3925,3925,3925,3925,0
|
|
20230801,092600,1607545,3925,3925,3925,3925,0
|
|
20230801,092500,1607545,3925,3925,3925,3925,0
|
|
20230801,092400,1607545,3925,3925,3925,3925,0
|
|
20230801,092300,1607545,3925,3925,3925,3925,15
|
|
20230801,092200,1548670,3925,3925,3925,3925,0
|
|
20230801,092100,1548670,3925,3925,3925,3925,0
|
|
20230801,092000,1548670,3925,3925,3925,3925,0
|
|
20230801,091900,1548670,3925,3905,3925,3905,14
|
|
20230801,091800,1493980,3895,3895,3895,3895,0
|
|
20230801,091700,1493980,3895,3900,3900,3895,61
|
|
20230801,091600,1256130,3905,3905,3905,3905,10
|
|
20230801,091500,1217080,3920,3920,3920,3920,0
|
|
20230801,091400,1217080,3920,3920,3920,3920,0
|
|
20230801,091300,1217080,3920,3920,3920,3920,0
|
|
20230801,091200,1217080,3920,3920,3920,3920,0
|
|
20230801,091100,1217080,3920,3920,3920,3920,20
|
|
20230801,091000,1138680,3920,3920,3920,3920,0
|
|
20230801,090900,1138680,3920,3920,3920,3920,0
|
|
20230801,090800,1138680,3920,3920,3920,3920,0
|
|
20230801,090700,1138680,3920,3920,3920,3920,0
|
|
20230801,090600,1138680,3920,3910,3920,3850,290
|
|
20230801,090500,11775,3925,3925,3925,3925,0
|
|
20230801,090400,11775,3925,3925,3925,3925,0
|
|
20230801,090300,11775,3925,3925,3925,3925,0
|
|
20230801,090200,11775,3925,3925,3925,3925,0
|
|
20230801,090100,11775,3925,3925,3925,3925,0
|
|
20230801,090000,11775,3925,3925,3925,3925,3
|