607 lines
28 KiB
CSV
607 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,190400,67960205,2915,2915,2915,2915,130
|
|
20230801,190300,67960205,2915,2915,2915,2915,0
|
|
20230801,190200,67960205,2915,2915,2915,2915,0
|
|
20230801,190100,67960205,2915,2915,2915,2915,0
|
|
20230801,190000,67960205,2915,2915,2915,2915,0
|
|
20230801,185900,67960205,2915,2915,2915,2915,0
|
|
20230801,185800,67960205,2915,2915,2915,2915,0
|
|
20230801,185700,67960205,2915,2915,2915,2915,0
|
|
20230801,185600,67960205,2915,2915,2915,2915,0
|
|
20230801,185500,67960205,2915,2915,2915,2915,0
|
|
20230801,185400,67960205,2915,2915,2915,2915,0
|
|
20230801,185300,67960205,2915,2915,2915,2915,0
|
|
20230801,185200,67960205,2915,2915,2915,2915,0
|
|
20230801,185100,67960205,2915,2915,2915,2915,0
|
|
20230801,185000,67960205,2915,2915,2915,2915,0
|
|
20230801,184900,67960205,2915,2915,2915,2915,0
|
|
20230801,184800,67960205,2915,2915,2915,2915,0
|
|
20230801,184700,67960205,2915,2915,2915,2915,0
|
|
20230801,184600,67960205,2915,2915,2915,2915,0
|
|
20230801,184500,67960205,2915,2915,2915,2915,0
|
|
20230801,184400,67960205,2915,2915,2915,2915,0
|
|
20230801,184300,67960205,2915,2915,2915,2915,0
|
|
20230801,184200,67960205,2915,2915,2915,2915,0
|
|
20230801,184100,67960205,2915,2915,2915,2915,0
|
|
20230801,184000,67960205,2915,2915,2915,2915,0
|
|
20230801,183900,67960205,2915,2915,2915,2915,0
|
|
20230801,183800,67960205,2915,2915,2915,2915,0
|
|
20230801,183700,67960205,2915,2915,2915,2915,0
|
|
20230801,183600,67960205,2915,2915,2915,2915,0
|
|
20230801,183500,67960205,2915,2915,2915,2915,0
|
|
20230801,183400,67960205,2915,2915,2915,2915,130
|
|
20230801,183300,67960205,2915,2915,2915,2915,0
|
|
20230801,183200,67960205,2915,2915,2915,2915,0
|
|
20230801,183100,67960205,2915,2915,2915,2915,0
|
|
20230801,183000,67960205,2915,2915,2915,2915,0
|
|
20230801,182900,67960205,2915,2915,2915,2915,0
|
|
20230801,182800,67960205,2915,2915,2915,2915,0
|
|
20230801,182700,67960205,2915,2915,2915,2915,0
|
|
20230801,182600,67960205,2915,2915,2915,2915,0
|
|
20230801,182500,67960205,2915,2915,2915,2915,0
|
|
20230801,182400,67960205,2915,2915,2915,2915,0
|
|
20230801,182300,67960205,2915,2915,2915,2915,0
|
|
20230801,182200,67960205,2915,2915,2915,2915,0
|
|
20230801,182100,67960205,2915,2915,2915,2915,0
|
|
20230801,182000,67960205,2915,2915,2915,2915,0
|
|
20230801,181900,67960205,2915,2915,2915,2915,0
|
|
20230801,181800,67960205,2915,2915,2915,2915,0
|
|
20230801,181700,67960205,2915,2915,2915,2915,0
|
|
20230801,181600,67960205,2915,2915,2915,2915,0
|
|
20230801,181500,67960205,2915,2915,2915,2915,0
|
|
20230801,181400,67960205,2915,2915,2915,2915,0
|
|
20230801,181300,67960205,2915,2915,2915,2915,0
|
|
20230801,181200,67960205,2915,2915,2915,2915,0
|
|
20230801,181100,67960205,2915,2915,2915,2915,0
|
|
20230801,181000,67960205,2915,2915,2915,2915,0
|
|
20230801,180900,67960205,2915,2915,2915,2915,0
|
|
20230801,180800,67960205,2915,2915,2915,2915,0
|
|
20230801,180700,67960205,2915,2915,2915,2915,0
|
|
20230801,180600,67960205,2915,2915,2915,2915,0
|
|
20230801,180500,67960205,2915,2915,2915,2915,0
|
|
20230801,180400,67960205,2915,2915,2915,2915,130
|
|
20230801,180300,67960205,2915,2915,2915,2915,0
|
|
20230801,180200,67960205,2915,2915,2915,2915,0
|
|
20230801,180100,67960205,2915,2915,2915,2915,0
|
|
20230801,180000,67960205,2915,2915,2915,2915,0
|
|
20230801,175900,67960205,2915,2915,2915,2915,0
|
|
20230801,175800,67960205,2915,2915,2915,2915,0
|
|
20230801,175700,67960205,2915,2915,2915,2915,0
|
|
20230801,175600,67960205,2915,2915,2915,2915,0
|
|
20230801,175500,67960205,2915,2915,2915,2915,0
|
|
20230801,175400,67960205,2915,2915,2915,2915,0
|
|
20230801,175300,67960205,2915,2915,2915,2915,0
|
|
20230801,175200,67960205,2915,2915,2915,2915,0
|
|
20230801,175100,67960205,2915,2915,2915,2915,0
|
|
20230801,175000,67960205,2915,2915,2915,2915,0
|
|
20230801,174900,67960205,2915,2915,2915,2915,0
|
|
20230801,174800,67960205,2915,2915,2915,2915,0
|
|
20230801,174700,67960205,2915,2915,2915,2915,0
|
|
20230801,174600,67960205,2915,2915,2915,2915,0
|
|
20230801,174500,67960205,2915,2915,2915,2915,0
|
|
20230801,174400,67960205,2915,2915,2915,2915,0
|
|
20230801,174300,67960205,2915,2915,2915,2915,0
|
|
20230801,174200,67960205,2915,2915,2915,2915,0
|
|
20230801,174100,67960205,2915,2915,2915,2915,0
|
|
20230801,174000,67960205,2915,2915,2915,2915,0
|
|
20230801,173900,67960205,2915,2915,2915,2915,0
|
|
20230801,173800,67960205,2915,2915,2915,2915,0
|
|
20230801,173700,67960205,2915,2915,2915,2915,0
|
|
20230801,173600,67960205,2915,2915,2915,2915,0
|
|
20230801,173500,67960205,2915,2915,2915,2915,0
|
|
20230801,173400,67960205,2915,2915,2915,2915,130
|
|
20230801,173300,67960205,2915,2915,2915,2915,0
|
|
20230801,173200,67960205,2915,2915,2915,2915,0
|
|
20230801,173100,67960205,2915,2915,2915,2915,0
|
|
20230801,173000,67960205,2915,2915,2915,2915,0
|
|
20230801,172900,67960205,2915,2915,2915,2915,0
|
|
20230801,172800,67960205,2915,2915,2915,2915,0
|
|
20230801,172700,67960205,2915,2915,2915,2915,0
|
|
20230801,172600,67960205,2915,2915,2915,2915,0
|
|
20230801,172500,67960205,2915,2915,2915,2915,0
|
|
20230801,172400,67960205,2915,2915,2915,2915,0
|
|
20230801,172300,67960205,2915,2915,2915,2915,0
|
|
20230801,172200,67960205,2915,2915,2915,2915,0
|
|
20230801,172100,67960205,2915,2915,2915,2915,0
|
|
20230801,172000,67960205,2915,2915,2915,2915,0
|
|
20230801,171900,67960205,2915,2915,2915,2915,0
|
|
20230801,171800,67960205,2915,2915,2915,2915,0
|
|
20230801,171700,67960205,2915,2915,2915,2915,0
|
|
20230801,171600,67960205,2915,2915,2915,2915,0
|
|
20230801,171500,67960205,2915,2915,2915,2915,0
|
|
20230801,171400,67960205,2915,2915,2915,2915,0
|
|
20230801,171300,67960205,2915,2915,2915,2915,0
|
|
20230801,171200,67960205,2915,2915,2915,2915,0
|
|
20230801,171100,67960205,2915,2915,2915,2915,0
|
|
20230801,171000,67960205,2915,2915,2915,2915,0
|
|
20230801,170900,67960205,2915,2915,2915,2915,0
|
|
20230801,170800,67960205,2915,2915,2915,2915,0
|
|
20230801,170700,67960205,2915,2915,2915,2915,0
|
|
20230801,170600,67960205,2915,2915,2915,2915,0
|
|
20230801,170500,67960205,2915,2915,2915,2915,0
|
|
20230801,170400,67960205,2915,2915,2915,2915,130
|
|
20230801,170300,67960205,2915,2915,2915,2915,0
|
|
20230801,170200,67960205,2915,2915,2915,2915,0
|
|
20230801,170100,67960205,2915,2915,2915,2915,0
|
|
20230801,170000,67960205,2915,2915,2915,2915,0
|
|
20230801,165900,67960205,2915,2915,2915,2915,0
|
|
20230801,165800,67960205,2915,2915,2915,2915,0
|
|
20230801,165700,67960205,2915,2915,2915,2915,0
|
|
20230801,165600,67960205,2915,2915,2915,2915,0
|
|
20230801,165500,67960205,2915,2915,2915,2915,0
|
|
20230801,165400,67960205,2915,2915,2915,2915,0
|
|
20230801,165300,67960205,2915,2915,2915,2915,0
|
|
20230801,165200,67960205,2915,2915,2915,2915,0
|
|
20230801,165100,67960205,2915,2915,2915,2915,0
|
|
20230801,165000,67960205,2915,2915,2915,2915,0
|
|
20230801,164900,67960205,2915,2915,2915,2915,0
|
|
20230801,164800,67960205,2915,2915,2915,2915,0
|
|
20230801,164700,67960205,2915,2915,2915,2915,0
|
|
20230801,164600,67960205,2915,2915,2915,2915,0
|
|
20230801,164500,67960205,2915,2915,2915,2915,0
|
|
20230801,164400,67960205,2915,2915,2915,2915,0
|
|
20230801,164300,67960205,2915,2915,2915,2915,0
|
|
20230801,164200,67960205,2915,2915,2915,2915,0
|
|
20230801,164100,67960205,2915,2915,2915,2915,0
|
|
20230801,164000,67960205,2915,2915,2915,2915,0
|
|
20230801,163900,67960205,2915,2915,2915,2915,0
|
|
20230801,163800,67960205,2915,2915,2915,2915,0
|
|
20230801,163700,67960205,2915,2915,2915,2915,0
|
|
20230801,163600,67960205,2915,2915,2915,2915,0
|
|
20230801,163500,67960205,2915,2915,2915,2915,0
|
|
20230801,163400,67960205,2915,2915,2915,2915,130
|
|
20230801,163300,67960205,2915,2915,2915,2915,0
|
|
20230801,163200,67960205,2915,2915,2915,2915,0
|
|
20230801,163100,67960205,2915,2915,2915,2915,0
|
|
20230801,163000,67960205,2915,2915,2915,2915,0
|
|
20230801,162900,67960205,2915,2915,2915,2915,0
|
|
20230801,162800,67960205,2915,2915,2915,2915,0
|
|
20230801,162700,67960205,2915,2915,2915,2915,0
|
|
20230801,162600,67960205,2915,2915,2915,2915,0
|
|
20230801,162500,67960205,2915,2915,2915,2915,0
|
|
20230801,162400,67960205,2915,2915,2915,2915,0
|
|
20230801,162300,67960205,2915,2915,2915,2915,0
|
|
20230801,162200,67960205,2915,2915,2915,2915,0
|
|
20230801,162100,67960205,2915,2915,2915,2915,0
|
|
20230801,162000,67960205,2915,2915,2915,2915,0
|
|
20230801,161900,67960205,2915,2915,2915,2915,0
|
|
20230801,161800,67960205,2915,2915,2915,2915,0
|
|
20230801,161700,67960205,2915,2915,2915,2915,0
|
|
20230801,161600,67960205,2915,2915,2915,2915,0
|
|
20230801,161500,67960205,2915,2915,2915,2915,0
|
|
20230801,161400,67960205,2915,2915,2915,2915,0
|
|
20230801,161300,67960205,2915,2915,2915,2915,0
|
|
20230801,161200,67960205,2915,2915,2915,2915,0
|
|
20230801,161100,67960205,2915,2915,2915,2915,0
|
|
20230801,161000,67960205,2915,2915,2915,2915,0
|
|
20230801,160900,67960205,2915,2915,2915,2915,0
|
|
20230801,160800,67960205,2915,2915,2915,2915,0
|
|
20230801,160700,67960205,2915,2915,2915,2915,0
|
|
20230801,160600,67960205,2915,2915,2915,2915,0
|
|
20230801,160500,67960205,2915,2915,2915,2915,0
|
|
20230801,160400,67960205,2915,2915,2915,2915,130
|
|
20230801,160300,67960205,2915,2915,2915,2915,0
|
|
20230801,160200,67960205,2915,2915,2915,2915,0
|
|
20230801,160100,67960205,2915,2915,2915,2915,0
|
|
20230801,160000,67960205,2915,2915,2915,2915,0
|
|
20230801,155900,67960205,2915,2915,2915,2915,0
|
|
20230801,155800,67960205,2915,2915,2915,2915,0
|
|
20230801,155700,67960205,2915,2915,2915,2915,0
|
|
20230801,155600,67960205,2915,2915,2915,2915,0
|
|
20230801,155500,67960205,2915,2915,2915,2915,0
|
|
20230801,155400,67960205,2915,2915,2915,2915,0
|
|
20230801,155300,67960205,2915,2915,2915,2915,0
|
|
20230801,155200,67960205,2915,2915,2915,2915,0
|
|
20230801,155100,67960205,2915,2915,2915,2915,0
|
|
20230801,155000,67960205,2915,2915,2915,2915,0
|
|
20230801,154900,67960205,2915,2915,2915,2915,0
|
|
20230801,154800,67960205,2915,2915,2915,2915,0
|
|
20230801,154700,67960205,2915,2915,2915,2915,0
|
|
20230801,154600,67960205,2915,2915,2915,2915,0
|
|
20230801,154500,67960205,2915,2915,2915,2915,0
|
|
20230801,154400,67960205,2915,2915,2915,2915,0
|
|
20230801,154300,67960205,2915,2915,2915,2915,0
|
|
20230801,154200,67960205,2915,2915,2915,2915,0
|
|
20230801,154100,67960205,2915,2915,2915,2915,0
|
|
20230801,154000,67960205,2915,2915,2915,2915,0
|
|
20230801,153900,67960205,2915,2915,2915,2915,0
|
|
20230801,153800,67960205,2915,2915,2915,2915,0
|
|
20230801,153700,67960205,2915,2915,2915,2915,0
|
|
20230801,153600,67960205,2915,2915,2915,2915,0
|
|
20230801,153500,67960205,2915,2915,2915,2915,0
|
|
20230801,153400,67960205,2915,2915,2915,2915,130
|
|
20230801,153300,67960205,2915,2915,2915,2915,0
|
|
20230801,153200,67960205,2915,2915,2915,2915,0
|
|
20230801,153100,67960205,2915,2915,2915,2915,0
|
|
20230801,153000,67960205,2915,2915,2915,2915,130
|
|
20230801,152900,67581255,2915,2915,2915,2915,0
|
|
20230801,152800,67581255,2915,2915,2915,2915,0
|
|
20230801,152700,67581255,2915,2915,2915,2915,0
|
|
20230801,152600,67581255,2915,2915,2915,2915,0
|
|
20230801,152500,67581255,2915,2915,2915,2915,0
|
|
20230801,152400,67581255,2915,2915,2915,2915,0
|
|
20230801,152300,67581255,2915,2915,2915,2915,0
|
|
20230801,152200,67581255,2915,2915,2915,2915,0
|
|
20230801,152100,67581255,2915,2915,2915,2915,0
|
|
20230801,152000,67581255,2915,2915,2915,2915,0
|
|
20230801,151900,67581255,2915,2915,2915,2915,0
|
|
20230801,151800,67581255,2915,2915,2915,2915,0
|
|
20230801,151700,67581255,2915,2915,2915,2915,0
|
|
20230801,151600,67581255,2915,2915,2915,2915,0
|
|
20230801,151500,67581255,2915,2915,2915,2915,0
|
|
20230801,151400,67581255,2915,2915,2915,2915,0
|
|
20230801,151300,67581255,2915,2915,2915,2915,0
|
|
20230801,151200,67581255,2915,2910,2915,2895,157
|
|
20230801,151100,67125565,2910,2910,2910,2910,0
|
|
20230801,151000,67125565,2910,2910,2910,2910,0
|
|
20230801,150900,67125565,2910,2910,2910,2910,131
|
|
20230801,150800,66744355,2910,2910,2910,2910,100
|
|
20230801,150700,66453355,2905,2905,2905,2905,2
|
|
20230801,150600,66447545,2905,2905,2905,2905,35
|
|
20230801,150500,66345870,2905,2905,2905,2905,0
|
|
20230801,150400,66345870,2905,2905,2905,2905,80
|
|
20230801,150300,66113470,2905,2905,2905,2905,2
|
|
20230801,150200,66107660,2900,2900,2900,2900,0
|
|
20230801,150100,66107660,2900,2900,2900,2900,0
|
|
20230801,150000,66107660,2900,2900,2900,2900,0
|
|
20230801,145900,66107660,2900,2900,2900,2900,0
|
|
20230801,145800,66107660,2900,2900,2900,2900,0
|
|
20230801,145700,66107660,2900,2900,2900,2900,0
|
|
20230801,145600,66107660,2900,2900,2900,2900,0
|
|
20230801,145500,66107660,2900,2900,2900,2900,0
|
|
20230801,145400,66107660,2900,2900,2900,2900,30
|
|
20230801,145300,66020660,2895,2895,2895,2895,5
|
|
20230801,145200,66006185,2895,2895,2895,2895,0
|
|
20230801,145100,66006185,2895,2895,2895,2895,50
|
|
20230801,145000,65861435,2895,2895,2895,2895,0
|
|
20230801,144900,65861435,2895,2895,2895,2895,0
|
|
20230801,144800,65861435,2895,2895,2895,2895,0
|
|
20230801,144700,65861435,2895,2895,2895,2895,0
|
|
20230801,144600,65861435,2895,2895,2895,2895,14
|
|
20230801,144500,65820905,2905,2905,2905,2905,0
|
|
20230801,144400,65820905,2905,2905,2905,2905,0
|
|
20230801,144300,65820905,2905,2905,2905,2905,0
|
|
20230801,144200,65820905,2905,2905,2905,2905,0
|
|
20230801,144100,65820905,2905,2905,2905,2905,0
|
|
20230801,144000,65820905,2905,2905,2905,2905,0
|
|
20230801,143900,65820905,2905,2905,2905,2905,0
|
|
20230801,143800,65820905,2905,2905,2905,2905,0
|
|
20230801,143700,65820905,2905,2905,2905,2905,0
|
|
20230801,143600,65820905,2905,2905,2905,2905,0
|
|
20230801,143500,65820905,2905,2905,2905,2905,0
|
|
20230801,143400,65820905,2905,2905,2905,2905,0
|
|
20230801,143300,65820905,2905,2905,2905,2905,0
|
|
20230801,143200,65820905,2905,2905,2905,2905,0
|
|
20230801,143100,65820905,2905,2905,2905,2905,0
|
|
20230801,143000,65820905,2905,2905,2905,2905,0
|
|
20230801,142900,65820905,2905,2905,2905,2905,0
|
|
20230801,142800,65820905,2905,2905,2905,2905,0
|
|
20230801,142700,65820905,2905,2905,2905,2905,0
|
|
20230801,142600,65820905,2905,2905,2905,2905,0
|
|
20230801,142500,65820905,2905,2905,2905,2905,0
|
|
20230801,142400,65820905,2905,2905,2905,2905,0
|
|
20230801,142300,65820905,2905,2905,2905,2905,0
|
|
20230801,142200,65820905,2905,2905,2905,2905,0
|
|
20230801,142100,65820905,2905,2905,2905,2905,0
|
|
20230801,142000,65820905,2905,2905,2905,2905,0
|
|
20230801,141900,65820905,2905,2905,2905,2905,0
|
|
20230801,141800,65820905,2905,2905,2905,2905,0
|
|
20230801,141700,65820905,2905,2905,2905,2905,0
|
|
20230801,141600,65820905,2905,2905,2905,2905,4
|
|
20230801,141500,65809285,2870,2870,2870,2870,0
|
|
20230801,141400,65809285,2870,2870,2870,2870,0
|
|
20230801,141300,65809285,2870,2870,2870,2870,0
|
|
20230801,141200,65809285,2870,2870,2870,2870,0
|
|
20230801,141100,65809285,2870,2870,2870,2870,0
|
|
20230801,141000,65809285,2870,2870,2870,2870,0
|
|
20230801,140900,65809285,2870,2870,2870,2870,0
|
|
20230801,140800,65809285,2870,2870,2870,2870,0
|
|
20230801,140700,65809285,2870,2870,2870,2870,48
|
|
20230801,140600,65671525,2890,2890,2890,2890,0
|
|
20230801,140500,65671525,2890,2890,2890,2890,0
|
|
20230801,140400,65671525,2890,2890,2890,2890,0
|
|
20230801,140300,65671525,2890,2890,2890,2890,0
|
|
20230801,140200,65671525,2890,2890,2890,2890,0
|
|
20230801,140100,65671525,2890,2890,2890,2890,2
|
|
20230801,140000,65665745,2890,2890,2890,2890,0
|
|
20230801,135900,65665745,2890,2890,2890,2890,0
|
|
20230801,135800,65665745,2890,2890,2890,2890,0
|
|
20230801,135700,65665745,2890,2890,2890,2890,0
|
|
20230801,135600,65665745,2890,2890,2890,2890,3
|
|
20230801,135500,65657075,2870,2870,2870,2870,0
|
|
20230801,135400,65657075,2870,2870,2870,2870,0
|
|
20230801,135300,65657075,2870,2870,2870,2870,0
|
|
20230801,135200,65657075,2870,2870,2870,2870,0
|
|
20230801,135100,65657075,2870,2870,2870,2870,40
|
|
20230801,135000,65542275,2870,2870,2870,2870,300
|
|
20230801,134900,64681275,2870,2870,2870,2870,0
|
|
20230801,134800,64681275,2870,2870,2870,2870,894
|
|
20230801,134700,62115495,2895,2895,2895,2895,0
|
|
20230801,134600,62115495,2895,2895,2895,2895,0
|
|
20230801,134500,62115495,2895,2895,2895,2895,0
|
|
20230801,134400,62115495,2895,2895,2895,2895,0
|
|
20230801,134300,62115495,2895,2895,2895,2895,0
|
|
20230801,134200,62115495,2895,2895,2895,2895,0
|
|
20230801,134100,62115495,2895,2895,2895,2895,0
|
|
20230801,134000,62115495,2895,2895,2895,2895,480
|
|
20230801,133900,60725895,2895,2895,2895,2895,1
|
|
20230801,133800,60723000,2870,2895,2895,2870,52
|
|
20230801,133700,60573650,2890,2890,2890,2890,2
|
|
20230801,133600,60567870,2890,2890,2890,2890,2
|
|
20230801,133500,60562090,2890,2890,2890,2890,0
|
|
20230801,133400,60562090,2890,2890,2890,2890,0
|
|
20230801,133300,60562090,2890,2890,2890,2890,0
|
|
20230801,133200,60562090,2890,2890,2890,2890,0
|
|
20230801,133100,60562090,2890,2890,2890,2890,10
|
|
20230801,133000,60533190,2880,2880,2880,2880,0
|
|
20230801,132900,60533190,2880,2880,2880,2880,0
|
|
20230801,132800,60533190,2880,2880,2880,2880,0
|
|
20230801,132700,60533190,2880,2880,2880,2880,0
|
|
20230801,132600,60533190,2880,2880,2880,2880,0
|
|
20230801,132500,60533190,2880,2880,2880,2880,5
|
|
20230801,132400,60518790,2880,2880,2880,2880,20
|
|
20230801,132300,60461190,2905,2905,2905,2905,0
|
|
20230801,132200,60461190,2905,2905,2905,2905,0
|
|
20230801,132100,60461190,2905,2905,2905,2905,1
|
|
20230801,132000,60458285,2905,2905,2905,2905,1
|
|
20230801,131900,60455380,2905,2905,2905,2905,1
|
|
20230801,131800,60452475,2905,2905,2905,2905,2
|
|
20230801,131700,60446665,2905,2905,2905,2905,2
|
|
20230801,131600,60440855,2905,2905,2905,2905,2
|
|
20230801,131500,60435045,2900,2900,2900,2900,0
|
|
20230801,131400,60435045,2900,2900,2900,2900,0
|
|
20230801,131300,60435045,2900,2900,2900,2900,0
|
|
20230801,131200,60435045,2900,2900,2900,2900,0
|
|
20230801,131100,60435045,2900,2900,2900,2900,0
|
|
20230801,131000,60435045,2900,2900,2900,2900,112
|
|
20230801,130900,60110245,2900,2905,2905,2900,3396
|
|
20230801,130800,50260005,2915,2915,2915,2915,0
|
|
20230801,130700,50260005,2915,2915,2915,2915,0
|
|
20230801,130600,50260005,2915,2915,2915,2915,0
|
|
20230801,130500,50260005,2915,2915,2915,2915,50
|
|
20230801,130400,50114255,2915,2915,2915,2915,1
|
|
20230801,130300,50111340,2915,2915,2915,2915,1
|
|
20230801,130200,50108425,2915,2915,2915,2915,1
|
|
20230801,130100,50105510,2915,2915,2915,2915,1
|
|
20230801,130000,50102595,2915,2915,2915,2915,1
|
|
20230801,125900,50099680,2915,2905,2915,2905,2
|
|
20230801,125800,50093860,2920,2920,2920,2920,1
|
|
20230801,125700,50090940,2920,2920,2920,2920,1
|
|
20230801,125600,50088020,2920,2920,2920,2920,0
|
|
20230801,125500,50088020,2920,2920,2920,2920,1
|
|
20230801,125400,50085100,2915,2915,2915,2915,116
|
|
20230801,125300,49746960,2920,2920,2920,2920,0
|
|
20230801,125200,49746960,2920,2920,2920,2920,0
|
|
20230801,125100,49746960,2920,2920,2920,2920,0
|
|
20230801,125000,49746960,2920,2920,2920,2920,0
|
|
20230801,124900,49746960,2920,2920,2920,2920,0
|
|
20230801,124800,49746960,2920,2920,2920,2920,0
|
|
20230801,124700,49746960,2920,2920,2920,2920,0
|
|
20230801,124600,49746960,2920,2920,2920,2920,409
|
|
20230801,124500,48552680,2915,2915,2915,2915,100
|
|
20230801,124400,48261180,2920,2920,2920,2920,0
|
|
20230801,124300,48261180,2920,2920,2920,2920,1
|
|
20230801,124200,48258260,2920,2920,2920,2920,1
|
|
20230801,124100,48255340,2920,2915,2920,2915,301
|
|
20230801,124000,47377920,2920,2920,2920,2920,1
|
|
20230801,123900,47375000,2920,2920,2920,2920,1
|
|
20230801,123800,47372080,2920,2920,2920,2920,1
|
|
20230801,123700,47369160,2920,2920,2920,2920,1
|
|
20230801,123600,47366240,2920,2920,2920,2920,1
|
|
20230801,123500,47363320,2920,2920,2920,2920,1
|
|
20230801,123400,47360400,2920,2920,2920,2920,0
|
|
20230801,123300,47360400,2920,2920,2920,2920,0
|
|
20230801,123200,47360400,2920,2920,2920,2920,0
|
|
20230801,123100,47360400,2920,2920,2920,2920,10
|
|
20230801,123000,47331200,2915,2915,2915,2915,0
|
|
20230801,122900,47331200,2915,2915,2915,2915,0
|
|
20230801,122800,47331200,2915,2915,2915,2915,0
|
|
20230801,122700,47331200,2915,2915,2915,2915,0
|
|
20230801,122600,47331200,2915,2915,2915,2915,100
|
|
20230801,122500,47039700,2920,2920,2920,2920,0
|
|
20230801,122400,47039700,2920,2920,2920,2920,1
|
|
20230801,122300,47036780,2920,2920,2920,2920,1
|
|
20230801,122200,47033860,2920,2920,2920,2920,1
|
|
20230801,122100,47030940,2920,2920,2920,2920,1
|
|
20230801,122000,47028020,2920,2920,2920,2920,1
|
|
20230801,121900,47025100,2920,2920,2920,2920,1
|
|
20230801,121800,47022180,2920,2920,2920,2920,1
|
|
20230801,121700,47019260,2920,2920,2920,2920,1
|
|
20230801,121600,47016340,2920,2920,2920,2920,1
|
|
20230801,121500,47013420,2920,2920,2920,2920,61
|
|
20230801,121400,46835300,2920,2920,2920,2920,37
|
|
20230801,121300,46727260,2920,2920,2920,2920,0
|
|
20230801,121200,46727260,2920,2920,2920,2920,0
|
|
20230801,121100,46727260,2920,2920,2920,2920,0
|
|
20230801,121000,46727260,2920,2920,2920,2920,0
|
|
20230801,120900,46727260,2920,2920,2920,2920,2
|
|
20230801,120800,46721420,2920,2920,2920,2920,0
|
|
20230801,120700,46721420,2920,2920,2920,2920,0
|
|
20230801,120600,46721420,2920,2920,2920,2920,0
|
|
20230801,120500,46721420,2920,2920,2920,2920,0
|
|
20230801,120400,46721420,2920,2920,2920,2920,1
|
|
20230801,120300,46718500,2920,2920,2920,2920,1
|
|
20230801,120200,46715580,2920,2920,2920,2920,1
|
|
20230801,120100,46712660,2920,2920,2920,2920,1
|
|
20230801,120000,46709740,2920,2920,2920,2920,1
|
|
20230801,115900,46706820,2920,2920,2920,2920,1
|
|
20230801,115800,46703900,2920,2920,2920,2920,1
|
|
20230801,115700,46700980,2920,2920,2920,2920,3
|
|
20230801,115600,46692220,2920,2920,2920,2920,1
|
|
20230801,115500,46689300,2920,2920,2920,2920,1
|
|
20230801,115400,46686380,2915,2915,2915,2915,33
|
|
20230801,115300,46590185,2915,2915,2915,2915,0
|
|
20230801,115200,46590185,2915,2915,2915,2915,0
|
|
20230801,115100,46590185,2915,2915,2915,2915,0
|
|
20230801,115000,46590185,2915,2915,2915,2915,230
|
|
20230801,114900,45919735,2915,2915,2915,2915,0
|
|
20230801,114800,45919735,2915,2915,2915,2915,0
|
|
20230801,114700,45919735,2915,2915,2915,2915,0
|
|
20230801,114600,45919735,2915,2915,2915,2915,500
|
|
20230801,114500,44462235,2915,2915,2915,2915,0
|
|
20230801,114400,44462235,2915,2915,2915,2915,11
|
|
20230801,114300,44430170,2915,2915,2915,2915,1
|
|
20230801,114200,44427255,2915,2915,2915,2915,1
|
|
20230801,114100,44424340,2915,2915,2915,2915,1
|
|
20230801,114000,44421425,2915,2915,2915,2915,1
|
|
20230801,113900,44418510,2915,2915,2915,2915,361
|
|
20230801,113800,43366195,2915,2915,2915,2915,1
|
|
20230801,113700,43363280,2915,2915,2915,2915,1
|
|
20230801,113600,43360365,2915,2915,2915,2915,2
|
|
20230801,113500,43354535,2905,2905,2905,2905,1
|
|
20230801,113400,43351630,2905,2905,2905,2905,0
|
|
20230801,113300,43351630,2905,2905,2905,2905,0
|
|
20230801,113200,43351630,2905,2905,2905,2905,0
|
|
20230801,113100,43351630,2905,2905,2905,2905,689
|
|
20230801,113000,41350085,2905,2905,2905,2905,0
|
|
20230801,112900,41350085,2905,2905,2905,2905,0
|
|
20230801,112800,41350085,2905,2905,2905,2905,0
|
|
20230801,112700,41350085,2905,2905,2905,2905,0
|
|
20230801,112600,41350085,2905,2905,2905,2905,0
|
|
20230801,112500,41350085,2905,2905,2905,2905,0
|
|
20230801,112400,41350085,2905,2905,2905,2905,0
|
|
20230801,112300,41350085,2905,2905,2905,2905,2
|
|
20230801,112200,41344275,2900,2900,2900,2900,0
|
|
20230801,112100,41344275,2900,2900,2900,2900,0
|
|
20230801,112000,41344275,2900,2900,2900,2900,371
|
|
20230801,111900,40268375,2900,2900,2900,2900,8
|
|
20230801,111800,40245175,2900,2900,2900,2900,0
|
|
20230801,111700,40245175,2900,2900,2900,2900,0
|
|
20230801,111600,40245175,2900,2900,2900,2900,232
|
|
20230801,111500,39572375,2900,2900,2900,2900,0
|
|
20230801,111400,39572375,2900,2900,2900,2900,0
|
|
20230801,111300,39572375,2900,2900,2900,2900,0
|
|
20230801,111200,39572375,2900,2900,2900,2900,2
|
|
20230801,111100,39566575,2900,2900,2900,2900,2
|
|
20230801,111000,39560775,2900,2900,2900,2900,2
|
|
20230801,110900,39554975,2900,2900,2900,2900,2
|
|
20230801,110800,39549175,2900,2900,2900,2900,2
|
|
20230801,110700,39543375,2900,2900,2900,2900,404
|
|
20230801,110600,38371775,2900,2900,2900,2900,2
|
|
20230801,110500,38365975,2900,2900,2900,2900,2
|
|
20230801,110400,38360175,2900,2900,2900,2900,2
|
|
20230801,110300,38354375,2900,2900,2900,2900,2
|
|
20230801,110200,38348575,2900,2900,2900,2900,0
|
|
20230801,110100,38348575,2900,2900,2900,2900,3
|
|
20230801,110000,38339875,2900,2900,2900,2900,0
|
|
20230801,105900,38339875,2900,2900,2900,2900,0
|
|
20230801,105800,38339875,2900,2900,2900,2900,0
|
|
20230801,105700,38339875,2900,2900,2900,2900,0
|
|
20230801,105600,38339875,2900,2900,2900,2900,0
|
|
20230801,105500,38339875,2900,2900,2900,2900,0
|
|
20230801,105400,38339875,2900,2900,2900,2900,0
|
|
20230801,105300,38339875,2900,2900,2900,2900,0
|
|
20230801,105200,38339875,2900,2900,2900,2900,0
|
|
20230801,105100,38339875,2900,2920,2920,2900,128
|
|
20230801,105000,37968655,2920,2900,2920,2900,301
|
|
20230801,104900,37095735,2920,2920,2920,2920,1
|
|
20230801,104800,37092815,2920,2920,2920,2920,1
|
|
20230801,104700,37089895,2920,2920,2920,2920,1
|
|
20230801,104600,37086975,2920,2920,2920,2920,1
|
|
20230801,104500,37084055,2920,2915,2920,2915,502
|
|
20230801,104400,35620715,2915,2915,2915,2915,2
|
|
20230801,104300,35614885,2915,2915,2915,2915,2
|
|
20230801,104200,35609055,2915,2915,2925,2915,402
|
|
20230801,104100,34435455,2910,2910,2910,2910,0
|
|
20230801,104000,34435455,2910,2910,2910,2910,500
|
|
20230801,103900,32980455,2910,2910,2910,2910,2
|
|
20230801,103800,32974635,2910,2910,2910,2910,0
|
|
20230801,103700,32974635,2910,2910,2910,2910,0
|
|
20230801,103600,32974635,2910,2910,2910,2910,0
|
|
20230801,103500,32974635,2910,2910,2910,2910,0
|
|
20230801,103400,32974635,2910,2910,2910,2910,0
|
|
20230801,103300,32974635,2910,2910,2910,2910,0
|
|
20230801,103200,32974635,2910,2905,2910,2905,325
|
|
20230801,103100,32029805,2900,2900,2905,2900,435
|
|
20230801,103000,30768295,2900,2900,2900,2900,2
|
|
20230801,102900,30762495,2900,2895,2900,2895,44
|
|
20230801,102800,30635105,2900,2900,2900,2900,2
|
|
20230801,102700,30629305,2900,2900,2900,2900,2
|
|
20230801,102600,30623505,2900,2895,2900,2895,737
|
|
20230801,102500,28489880,2890,2890,2890,2890,1837
|
|
20230801,102400,23180950,2885,2875,2885,2875,1205
|
|
20230801,102300,19706825,2875,2875,2875,2875,2
|
|
20230801,102200,19701075,2870,2865,2870,2865,1160
|
|
20230801,102100,16375975,2860,2860,2860,2860,0
|
|
20230801,102000,16375975,2860,2860,2860,2860,0
|
|
20230801,101900,16375975,2860,2860,2860,2860,0
|
|
20230801,101800,16375975,2860,2860,2860,2860,0
|
|
20230801,101700,16375975,2860,2860,2860,2860,0
|
|
20230801,101600,16375975,2860,2860,2860,2860,0
|
|
20230801,101500,16375975,2860,2860,2860,2860,0
|
|
20230801,101400,16375975,2860,2860,2860,2860,0
|
|
20230801,101300,16375975,2860,2860,2860,2860,0
|
|
20230801,101200,16375975,2860,2860,2860,2860,18
|
|
20230801,101100,16324495,2860,2860,2860,2860,682
|
|
20230801,101000,14373975,2870,2870,2870,2870,2
|
|
20230801,100900,14368235,2870,2870,2870,2870,2
|
|
20230801,100800,14362495,2870,2860,2870,2860,642
|
|
20230801,100700,12522985,2860,2860,2860,2860,752
|
|
20230801,100600,10372265,2860,2860,2860,2860,2
|
|
20230801,100500,10366545,2860,2860,2860,2860,2
|
|
20230801,100400,10360825,2860,2860,2860,2860,2
|
|
20230801,100300,10355105,2860,2860,2860,2860,3
|
|
20230801,100200,10346525,2860,2860,2860,2860,3
|
|
20230801,100100,10337945,2835,2835,2835,2835,0
|
|
20230801,100000,10337945,2835,2835,2835,2835,0
|
|
20230801,095900,10337945,2835,2835,2835,2835,0
|
|
20230801,095800,10337945,2835,2835,2835,2835,0
|
|
20230801,095700,10337945,2835,2835,2835,2835,0
|
|
20230801,095600,10337945,2835,2835,2835,2835,0
|
|
20230801,095500,10337945,2835,2840,2840,2835,166
|
|
20230801,095400,9866945,2835,2835,2835,2835,0
|
|
20230801,095300,9866945,2835,2835,2835,2835,0
|
|
20230801,095200,9866945,2835,2835,2835,2835,0
|
|
20230801,095100,9866945,2835,2835,2835,2835,0
|
|
20230801,095000,9866945,2835,2835,2835,2835,0
|
|
20230801,094900,9866945,2835,2835,2835,2835,19
|
|
20230801,094800,9813080,2860,2860,2860,2860,0
|
|
20230801,094700,9813080,2860,2860,2860,2860,0
|
|
20230801,094600,9813080,2860,2860,2860,2860,0
|
|
20230801,094500,9813080,2860,2860,2860,2860,0
|
|
20230801,094400,9813080,2860,2860,2860,2860,0
|
|
20230801,094300,9813080,2860,2850,2860,2850,667
|
|
20230801,094200,7906920,2850,2850,2850,2850,0
|
|
20230801,094100,7906920,2850,2850,2850,2850,239
|
|
20230801,094000,7225770,2850,2845,2850,2845,308
|
|
20230801,093900,6349495,2845,2845,2845,2845,3
|
|
20230801,093800,6340960,2850,2850,2850,2850,4
|
|
20230801,093700,6329560,2850,2850,2850,2850,103
|
|
20230801,093600,6036010,2850,2850,2850,2850,17
|
|
20230801,093500,5987560,2850,2850,2850,2850,3
|
|
20230801,093400,5979010,2850,2850,2850,2850,3
|
|
20230801,093300,5970460,2850,2840,2850,2835,13
|
|
20230801,093200,5933555,2850,2850,2850,2850,3
|
|
20230801,093100,5925005,2850,2850,2850,2850,3
|
|
20230801,093000,5916455,2850,2850,2850,2850,0
|
|
20230801,092900,5916455,2850,2850,2850,2850,28
|
|
20230801,092800,5836655,2855,2855,2855,2855,0
|
|
20230801,092700,5836655,2855,2855,2855,2855,0
|
|
20230801,092600,5836655,2855,2855,2855,2855,33
|
|
20230801,092500,5742440,2850,2850,2850,2850,0
|
|
20230801,092400,5742440,2850,2850,2850,2850,0
|
|
20230801,092300,5742440,2850,2850,2850,2850,0
|
|
20230801,092200,5742440,2850,2850,2850,2850,627
|
|
20230801,092100,3955490,2835,2835,2835,2835,0
|
|
20230801,092000,3955490,2835,2835,2835,2835,0
|
|
20230801,091900,3955490,2835,2835,2835,2835,0
|
|
20230801,091800,3955490,2835,2835,2835,2835,18
|
|
20230801,091700,3904460,2835,2830,2835,2830,63
|
|
20230801,091600,3726150,2830,2830,2830,2830,0
|
|
20230801,091500,3726150,2830,2835,2835,2830,11
|
|
20230801,091400,3695015,2840,2840,2840,2840,2
|
|
20230801,091300,3689335,2840,2840,2840,2840,0
|
|
20230801,091200,3689335,2840,2840,2840,2840,8
|
|
20230801,091100,3666615,2840,2840,2840,2840,28
|
|
20230801,091000,3587095,2850,2850,2850,2850,98
|
|
20230801,090900,3307795,2835,2835,2835,2835,309
|
|
20230801,090800,2431780,2855,2855,2855,2855,0
|
|
20230801,090700,2431780,2855,2855,2855,2855,0
|
|
20230801,090600,2431780,2855,2855,2855,2855,16
|
|
20230801,090500,2386100,2855,2855,2855,2855,22
|
|
20230801,090400,2323290,2840,2840,2840,2840,100
|
|
20230801,090300,2039290,2840,2850,2850,2835,314
|
|
20230801,090200,1146750,2860,2860,2860,2860,0
|
|
20230801,090100,1146750,2860,2850,2860,2850,15
|
|
20230801,090000,1103960,2860,2860,2860,2860,386
|