681 lines
31 KiB
CSV
681 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,201800,64143010,4015,4015,4015,4015,486
|
|
20230801,201700,64143010,4015,4015,4015,4015,0
|
|
20230801,201600,64143010,4015,4015,4015,4015,0
|
|
20230801,201500,64143010,4015,4015,4015,4015,0
|
|
20230801,201400,64143010,4015,4015,4015,4015,0
|
|
20230801,201300,64143010,4015,4015,4015,4015,0
|
|
20230801,201200,64143010,4015,4015,4015,4015,0
|
|
20230801,201100,64143010,4015,4015,4015,4015,0
|
|
20230801,201000,64143010,4015,4015,4015,4015,0
|
|
20230801,200900,64143010,4015,4015,4015,4015,0
|
|
20230801,200800,64143010,4015,4015,4015,4015,0
|
|
20230801,200700,64143010,4015,4015,4015,4015,0
|
|
20230801,200600,64143010,4015,4015,4015,4015,0
|
|
20230801,200500,64143010,4015,4015,4015,4015,0
|
|
20230801,200400,64143010,4015,4015,4015,4015,0
|
|
20230801,200300,64143010,4015,4015,4015,4015,0
|
|
20230801,200200,64143010,4015,4015,4015,4015,0
|
|
20230801,200100,64143010,4015,4015,4015,4015,0
|
|
20230801,200000,64143010,4015,4015,4015,4015,0
|
|
20230801,195900,64143010,4015,4015,4015,4015,0
|
|
20230801,195800,64143010,4015,4015,4015,4015,0
|
|
20230801,195700,64143010,4015,4015,4015,4015,0
|
|
20230801,195600,64143010,4015,4015,4015,4015,0
|
|
20230801,195500,64143010,4015,4015,4015,4015,0
|
|
20230801,195400,64143010,4015,4015,4015,4015,0
|
|
20230801,195300,64143010,4015,4015,4015,4015,0
|
|
20230801,195200,64143010,4015,4015,4015,4015,0
|
|
20230801,195100,64143010,4015,4015,4015,4015,0
|
|
20230801,195000,64143010,4015,4015,4015,4015,0
|
|
20230801,194900,64143010,4015,4015,4015,4015,0
|
|
20230801,194800,64143010,4015,4015,4015,4015,486
|
|
20230801,194700,64143010,4015,4015,4015,4015,0
|
|
20230801,194600,64143010,4015,4015,4015,4015,0
|
|
20230801,194500,64143010,4015,4015,4015,4015,0
|
|
20230801,194400,64143010,4015,4015,4015,4015,0
|
|
20230801,194300,64143010,4015,4015,4015,4015,0
|
|
20230801,194200,64143010,4015,4015,4015,4015,0
|
|
20230801,194100,64143010,4015,4015,4015,4015,0
|
|
20230801,194000,64143010,4015,4015,4015,4015,0
|
|
20230801,193900,64143010,4015,4015,4015,4015,0
|
|
20230801,193800,64143010,4015,4015,4015,4015,0
|
|
20230801,193700,64143010,4015,4015,4015,4015,0
|
|
20230801,193600,64143010,4015,4015,4015,4015,0
|
|
20230801,193500,64143010,4015,4015,4015,4015,0
|
|
20230801,193400,64143010,4015,4015,4015,4015,0
|
|
20230801,193300,64143010,4015,4015,4015,4015,0
|
|
20230801,193200,64143010,4015,4015,4015,4015,0
|
|
20230801,193100,64143010,4015,4015,4015,4015,0
|
|
20230801,193000,64143010,4015,4015,4015,4015,0
|
|
20230801,192900,64143010,4015,4015,4015,4015,0
|
|
20230801,192800,64143010,4015,4015,4015,4015,0
|
|
20230801,192700,64143010,4015,4015,4015,4015,0
|
|
20230801,192600,64143010,4015,4015,4015,4015,0
|
|
20230801,192500,64143010,4015,4015,4015,4015,0
|
|
20230801,192400,64143010,4015,4015,4015,4015,0
|
|
20230801,192300,64143010,4015,4015,4015,4015,0
|
|
20230801,192200,64143010,4015,4015,4015,4015,0
|
|
20230801,192100,64143010,4015,4015,4015,4015,0
|
|
20230801,192000,64143010,4015,4015,4015,4015,0
|
|
20230801,191900,64143010,4015,4015,4015,4015,0
|
|
20230801,191800,64143010,4015,4015,4015,4015,486
|
|
20230801,191700,64143010,4015,4015,4015,4015,0
|
|
20230801,191600,64143010,4015,4015,4015,4015,0
|
|
20230801,191500,64143010,4015,4015,4015,4015,0
|
|
20230801,191400,64143010,4015,4015,4015,4015,0
|
|
20230801,191300,64143010,4015,4015,4015,4015,0
|
|
20230801,191200,64143010,4015,4015,4015,4015,0
|
|
20230801,191100,64143010,4015,4015,4015,4015,0
|
|
20230801,191000,64143010,4015,4015,4015,4015,0
|
|
20230801,190900,64143010,4015,4015,4015,4015,0
|
|
20230801,190800,64143010,4015,4015,4015,4015,0
|
|
20230801,190700,64143010,4015,4015,4015,4015,0
|
|
20230801,190600,64143010,4015,4015,4015,4015,0
|
|
20230801,190500,64143010,4015,4015,4015,4015,0
|
|
20230801,190400,64143010,4015,4015,4015,4015,0
|
|
20230801,190300,64143010,4015,4015,4015,4015,0
|
|
20230801,190200,64143010,4015,4015,4015,4015,0
|
|
20230801,190100,64143010,4015,4015,4015,4015,0
|
|
20230801,190000,64143010,4015,4015,4015,4015,0
|
|
20230801,185900,64143010,4015,4015,4015,4015,0
|
|
20230801,185800,64143010,4015,4015,4015,4015,0
|
|
20230801,185700,64143010,4015,4015,4015,4015,0
|
|
20230801,185600,64143010,4015,4015,4015,4015,0
|
|
20230801,185500,64143010,4015,4015,4015,4015,0
|
|
20230801,185400,64143010,4015,4015,4015,4015,0
|
|
20230801,185300,64143010,4015,4015,4015,4015,0
|
|
20230801,185200,64143010,4015,4015,4015,4015,0
|
|
20230801,185100,64143010,4015,4015,4015,4015,0
|
|
20230801,185000,64143010,4015,4015,4015,4015,0
|
|
20230801,184900,64143010,4015,4015,4015,4015,0
|
|
20230801,184800,64143010,4015,4015,4015,4015,486
|
|
20230801,184700,64143010,4015,4015,4015,4015,0
|
|
20230801,184600,64143010,4015,4015,4015,4015,0
|
|
20230801,184500,64143010,4015,4015,4015,4015,0
|
|
20230801,184400,64143010,4015,4015,4015,4015,0
|
|
20230801,184300,64143010,4015,4015,4015,4015,0
|
|
20230801,184200,64143010,4015,4015,4015,4015,0
|
|
20230801,184100,64143010,4015,4015,4015,4015,0
|
|
20230801,184000,64143010,4015,4015,4015,4015,0
|
|
20230801,183900,64143010,4015,4015,4015,4015,0
|
|
20230801,183800,64143010,4015,4015,4015,4015,0
|
|
20230801,183700,64143010,4015,4015,4015,4015,0
|
|
20230801,183600,64143010,4015,4015,4015,4015,0
|
|
20230801,183500,64143010,4015,4015,4015,4015,0
|
|
20230801,183400,64143010,4015,4015,4015,4015,0
|
|
20230801,183300,64143010,4015,4015,4015,4015,0
|
|
20230801,183200,64143010,4015,4015,4015,4015,0
|
|
20230801,183100,64143010,4015,4015,4015,4015,0
|
|
20230801,183000,64143010,4015,4015,4015,4015,0
|
|
20230801,182900,64143010,4015,4015,4015,4015,0
|
|
20230801,182800,64143010,4015,4015,4015,4015,0
|
|
20230801,182700,64143010,4015,4015,4015,4015,0
|
|
20230801,182600,64143010,4015,4015,4015,4015,0
|
|
20230801,182500,64143010,4015,4015,4015,4015,0
|
|
20230801,182400,64143010,4015,4015,4015,4015,0
|
|
20230801,182300,64143010,4015,4015,4015,4015,0
|
|
20230801,182200,64143010,4015,4015,4015,4015,0
|
|
20230801,182100,64143010,4015,4015,4015,4015,0
|
|
20230801,182000,64143010,4015,4015,4015,4015,0
|
|
20230801,181900,64143010,4015,4015,4015,4015,0
|
|
20230801,181800,64143010,4015,4015,4015,4015,486
|
|
20230801,181700,64143010,4015,4015,4015,4015,0
|
|
20230801,181600,64143010,4015,4015,4015,4015,0
|
|
20230801,181500,64143010,4015,4015,4015,4015,0
|
|
20230801,181400,64143010,4015,4015,4015,4015,0
|
|
20230801,181300,64143010,4015,4015,4015,4015,0
|
|
20230801,181200,64143010,4015,4015,4015,4015,0
|
|
20230801,181100,64143010,4015,4015,4015,4015,0
|
|
20230801,181000,64143010,4015,4015,4015,4015,0
|
|
20230801,180900,64143010,4015,4015,4015,4015,0
|
|
20230801,180800,64143010,4015,4015,4015,4015,0
|
|
20230801,180700,64143010,4015,4015,4015,4015,0
|
|
20230801,180600,64143010,4015,4015,4015,4015,0
|
|
20230801,180500,64143010,4015,4015,4015,4015,0
|
|
20230801,180400,64143010,4015,4015,4015,4015,0
|
|
20230801,180300,64143010,4015,4015,4015,4015,0
|
|
20230801,180200,64143010,4015,4015,4015,4015,0
|
|
20230801,180100,64143010,4015,4015,4015,4015,0
|
|
20230801,180000,64143010,4015,4015,4015,4015,0
|
|
20230801,175900,64143010,4015,4015,4015,4015,0
|
|
20230801,175800,64143010,4015,4015,4015,4015,0
|
|
20230801,175700,64143010,4015,4015,4015,4015,0
|
|
20230801,175600,64143010,4015,4015,4015,4015,0
|
|
20230801,175500,64143010,4015,4015,4015,4015,0
|
|
20230801,175400,64143010,4015,4015,4015,4015,0
|
|
20230801,175300,64143010,4015,4015,4015,4015,0
|
|
20230801,175200,64143010,4015,4015,4015,4015,0
|
|
20230801,175100,64143010,4015,4015,4015,4015,0
|
|
20230801,175000,64143010,4015,4015,4015,4015,0
|
|
20230801,174900,64143010,4015,4015,4015,4015,0
|
|
20230801,174800,64143010,4015,4015,4015,4015,486
|
|
20230801,174700,64143010,4015,4015,4015,4015,0
|
|
20230801,174600,64143010,4015,4015,4015,4015,0
|
|
20230801,174500,64143010,4015,4015,4015,4015,0
|
|
20230801,174400,64143010,4015,4015,4015,4015,0
|
|
20230801,174300,64143010,4015,4015,4015,4015,0
|
|
20230801,174200,64143010,4015,4015,4015,4015,0
|
|
20230801,174100,64143010,4015,4015,4015,4015,0
|
|
20230801,174000,64143010,4015,4015,4015,4015,0
|
|
20230801,173900,64143010,4015,4015,4015,4015,0
|
|
20230801,173800,64143010,4015,4015,4015,4015,0
|
|
20230801,173700,64143010,4015,4015,4015,4015,0
|
|
20230801,173600,64143010,4015,4015,4015,4015,0
|
|
20230801,173500,64143010,4015,4015,4015,4015,0
|
|
20230801,173400,64143010,4015,4015,4015,4015,0
|
|
20230801,173300,64143010,4015,4015,4015,4015,0
|
|
20230801,173200,64143010,4015,4015,4015,4015,0
|
|
20230801,173100,64143010,4015,4015,4015,4015,0
|
|
20230801,173000,64143010,4015,4015,4015,4015,0
|
|
20230801,172900,64143010,4015,4015,4015,4015,0
|
|
20230801,172800,64143010,4015,4015,4015,4015,0
|
|
20230801,172700,64143010,4015,4015,4015,4015,0
|
|
20230801,172600,64143010,4015,4015,4015,4015,0
|
|
20230801,172500,64143010,4015,4015,4015,4015,0
|
|
20230801,172400,64143010,4015,4015,4015,4015,0
|
|
20230801,172300,64143010,4015,4015,4015,4015,0
|
|
20230801,172200,64143010,4015,4015,4015,4015,0
|
|
20230801,172100,64143010,4015,4015,4015,4015,0
|
|
20230801,172000,64143010,4015,4015,4015,4015,0
|
|
20230801,171900,64143010,4015,4015,4015,4015,0
|
|
20230801,171800,64143010,4015,4015,4015,4015,486
|
|
20230801,171700,64143010,4015,4015,4015,4015,0
|
|
20230801,171600,64143010,4015,4015,4015,4015,0
|
|
20230801,171500,64143010,4015,4015,4015,4015,0
|
|
20230801,171400,64143010,4015,4015,4015,4015,0
|
|
20230801,171300,64143010,4015,4015,4015,4015,0
|
|
20230801,171200,64143010,4015,4015,4015,4015,0
|
|
20230801,171100,64143010,4015,4015,4015,4015,0
|
|
20230801,171000,64143010,4015,4015,4015,4015,0
|
|
20230801,170900,64143010,4015,4015,4015,4015,0
|
|
20230801,170800,64143010,4015,4015,4015,4015,0
|
|
20230801,170700,64143010,4015,4015,4015,4015,0
|
|
20230801,170600,64143010,4015,4015,4015,4015,0
|
|
20230801,170500,64143010,4015,4015,4015,4015,0
|
|
20230801,170400,64143010,4015,4015,4015,4015,0
|
|
20230801,170300,64143010,4015,4015,4015,4015,0
|
|
20230801,170200,64143010,4015,4015,4015,4015,0
|
|
20230801,170100,64143010,4015,4015,4015,4015,0
|
|
20230801,170000,64143010,4015,4015,4015,4015,0
|
|
20230801,165900,64143010,4015,4015,4015,4015,0
|
|
20230801,165800,64143010,4015,4015,4015,4015,0
|
|
20230801,165700,64143010,4015,4015,4015,4015,0
|
|
20230801,165600,64143010,4015,4015,4015,4015,0
|
|
20230801,165500,64143010,4015,4015,4015,4015,0
|
|
20230801,165400,64143010,4015,4015,4015,4015,0
|
|
20230801,165300,64143010,4015,4015,4015,4015,0
|
|
20230801,165200,64143010,4015,4015,4015,4015,0
|
|
20230801,165100,64143010,4015,4015,4015,4015,0
|
|
20230801,165000,64143010,4015,4015,4015,4015,0
|
|
20230801,164900,64143010,4015,4015,4015,4015,0
|
|
20230801,164800,64143010,4015,4015,4015,4015,486
|
|
20230801,164700,64143010,4015,4015,4015,4015,0
|
|
20230801,164600,64143010,4015,4015,4015,4015,0
|
|
20230801,164500,64143010,4015,4015,4015,4015,0
|
|
20230801,164400,64143010,4015,4015,4015,4015,0
|
|
20230801,164300,64143010,4015,4015,4015,4015,0
|
|
20230801,164200,64143010,4015,4015,4015,4015,0
|
|
20230801,164100,64143010,4015,4015,4015,4015,0
|
|
20230801,164000,64143010,4015,4015,4015,4015,0
|
|
20230801,163900,64143010,4015,4015,4015,4015,0
|
|
20230801,163800,64143010,4015,4015,4015,4015,0
|
|
20230801,163700,64143010,4015,4015,4015,4015,0
|
|
20230801,163600,64143010,4015,4015,4015,4015,0
|
|
20230801,163500,64143010,4015,4015,4015,4015,0
|
|
20230801,163400,64143010,4015,4015,4015,4015,0
|
|
20230801,163300,64143010,4015,4015,4015,4015,0
|
|
20230801,163200,64143010,4015,4015,4015,4015,0
|
|
20230801,163100,64143010,4015,4015,4015,4015,0
|
|
20230801,163000,64143010,4015,4015,4015,4015,0
|
|
20230801,162900,64143010,4015,4015,4015,4015,0
|
|
20230801,162800,64143010,4015,4015,4015,4015,0
|
|
20230801,162700,64143010,4015,4015,4015,4015,0
|
|
20230801,162600,64143010,4015,4015,4015,4015,0
|
|
20230801,162500,64143010,4015,4015,4015,4015,0
|
|
20230801,162400,64143010,4015,4015,4015,4015,0
|
|
20230801,162300,64143010,4015,4015,4015,4015,0
|
|
20230801,162200,64143010,4015,4015,4015,4015,0
|
|
20230801,162100,64143010,4015,4015,4015,4015,0
|
|
20230801,162000,64143010,4015,4015,4015,4015,0
|
|
20230801,161900,64143010,4015,4015,4015,4015,0
|
|
20230801,161800,64143010,4015,4015,4015,4015,486
|
|
20230801,161700,64143010,4015,4015,4015,4015,0
|
|
20230801,161600,64143010,4015,4015,4015,4015,0
|
|
20230801,161500,64143010,4015,4015,4015,4015,0
|
|
20230801,161400,64143010,4015,4015,4015,4015,0
|
|
20230801,161300,64143010,4015,4015,4015,4015,0
|
|
20230801,161200,64143010,4015,4015,4015,4015,0
|
|
20230801,161100,64143010,4015,4015,4015,4015,0
|
|
20230801,161000,64143010,4015,4015,4015,4015,0
|
|
20230801,160900,64143010,4015,4015,4015,4015,0
|
|
20230801,160800,64143010,4015,4015,4015,4015,0
|
|
20230801,160700,64143010,4015,4015,4015,4015,0
|
|
20230801,160600,64143010,4015,4015,4015,4015,0
|
|
20230801,160500,64143010,4015,4015,4015,4015,0
|
|
20230801,160400,64143010,4015,4015,4015,4015,0
|
|
20230801,160300,64143010,4015,4015,4015,4015,0
|
|
20230801,160200,64143010,4015,4015,4015,4015,0
|
|
20230801,160100,64143010,4015,4015,4015,4015,0
|
|
20230801,160000,64143010,4015,4015,4015,4015,0
|
|
20230801,155900,64143010,4015,4015,4015,4015,0
|
|
20230801,155800,64143010,4015,4015,4015,4015,0
|
|
20230801,155700,64143010,4015,4015,4015,4015,0
|
|
20230801,155600,64143010,4015,4015,4015,4015,0
|
|
20230801,155500,64143010,4015,4015,4015,4015,0
|
|
20230801,155400,64143010,4015,4015,4015,4015,0
|
|
20230801,155300,64143010,4015,4015,4015,4015,0
|
|
20230801,155200,64143010,4015,4015,4015,4015,0
|
|
20230801,155100,64143010,4015,4015,4015,4015,0
|
|
20230801,155000,64143010,4015,4015,4015,4015,0
|
|
20230801,154900,64143010,4015,4015,4015,4015,0
|
|
20230801,154800,64143010,4015,4015,4015,4015,486
|
|
20230801,154700,64143010,4015,4015,4015,4015,0
|
|
20230801,154600,64143010,4015,4015,4015,4015,0
|
|
20230801,154500,64143010,4015,4015,4015,4015,0
|
|
20230801,154400,64143010,4015,4015,4015,4015,0
|
|
20230801,154300,64143010,4015,4015,4015,4015,0
|
|
20230801,154200,64143010,4015,4015,4015,4015,0
|
|
20230801,154100,64143010,4015,4015,4015,4015,0
|
|
20230801,154000,64143010,4015,4015,4015,4015,0
|
|
20230801,153900,64143010,4015,4015,4015,4015,0
|
|
20230801,153800,64143010,4015,4015,4015,4015,0
|
|
20230801,153700,64143010,4015,4015,4015,4015,0
|
|
20230801,153600,64143010,4015,4015,4015,4015,0
|
|
20230801,153500,64143010,4015,4015,4015,4015,0
|
|
20230801,153400,64143010,4015,4015,4015,4015,0
|
|
20230801,153300,64143010,4015,4015,4015,4015,0
|
|
20230801,153200,64143010,4015,4015,4015,4015,0
|
|
20230801,153100,64143010,4015,4015,4015,4015,0
|
|
20230801,153000,64143010,4015,4015,4015,4015,486
|
|
20230801,152900,62191720,4015,4015,4015,4015,0
|
|
20230801,152800,62191720,4015,4015,4015,4015,0
|
|
20230801,152700,62191720,4015,4015,4015,4015,0
|
|
20230801,152600,62191720,4015,4015,4015,4015,0
|
|
20230801,152500,62191720,4015,4015,4015,4015,0
|
|
20230801,152400,62191720,4015,4015,4015,4015,0
|
|
20230801,152300,62191720,4015,4015,4015,4015,0
|
|
20230801,152200,62191720,4015,4015,4015,4015,0
|
|
20230801,152100,62191720,4015,4015,4015,4015,0
|
|
20230801,152000,62191720,4015,4015,4015,4015,0
|
|
20230801,151900,62191720,4015,4015,4015,4015,0
|
|
20230801,151800,62191720,4015,4015,4015,4015,0
|
|
20230801,151700,62191720,4015,4015,4015,4015,0
|
|
20230801,151600,62191720,4015,4015,4015,4015,0
|
|
20230801,151500,62191720,4015,4015,4015,4015,0
|
|
20230801,151400,62191720,4015,4015,4015,4015,0
|
|
20230801,151300,62191720,4015,4015,4015,4015,0
|
|
20230801,151200,62191720,4015,4015,4015,4015,0
|
|
20230801,151100,62191720,4015,4015,4015,4015,0
|
|
20230801,151000,62191720,4015,4015,4015,4015,0
|
|
20230801,150900,62191720,4015,4015,4015,4015,0
|
|
20230801,150800,62191720,4015,4015,4015,4015,0
|
|
20230801,150700,62191720,4015,4015,4015,4015,0
|
|
20230801,150600,62191720,4015,4015,4015,4015,0
|
|
20230801,150500,62191720,4015,4015,4015,4015,0
|
|
20230801,150400,62191720,4015,4015,4015,4015,0
|
|
20230801,150300,62191720,4015,4015,4015,4015,0
|
|
20230801,150200,62191720,4015,4015,4015,4015,0
|
|
20230801,150100,62191720,4015,4015,4015,4015,0
|
|
20230801,150000,62191720,4015,4015,4015,4015,0
|
|
20230801,145900,62191720,4015,4015,4015,4015,0
|
|
20230801,145800,62191720,4015,4015,4015,4015,0
|
|
20230801,145700,62191720,4015,4015,4015,4015,0
|
|
20230801,145600,62191720,4015,4015,4015,4015,0
|
|
20230801,145500,62191720,4015,4015,4015,4015,0
|
|
20230801,145400,62191720,4015,4015,4015,4015,0
|
|
20230801,145300,62191720,4015,4015,4015,4015,0
|
|
20230801,145200,62191720,4015,4015,4015,4015,0
|
|
20230801,145100,62191720,4015,4015,4015,4015,0
|
|
20230801,145000,62191720,4015,4015,4015,4015,0
|
|
20230801,144900,62191720,4015,4015,4015,4015,0
|
|
20230801,144800,62191720,4015,4015,4015,4015,0
|
|
20230801,144700,62191720,4015,4015,4015,4015,0
|
|
20230801,144600,62191720,4015,4015,4015,4015,0
|
|
20230801,144500,62191720,4015,4015,4015,4015,0
|
|
20230801,144400,62191720,4015,4015,4015,4015,0
|
|
20230801,144300,62191720,4015,4015,4015,4015,3
|
|
20230801,144200,62179675,4010,4010,4010,4010,1
|
|
20230801,144100,62175665,4015,4015,4015,4015,0
|
|
20230801,144000,62175665,4015,4015,4015,4015,0
|
|
20230801,143900,62175665,4015,4015,4015,4015,0
|
|
20230801,143800,62175665,4015,4015,4015,4015,0
|
|
20230801,143700,62175665,4015,4015,4015,4015,0
|
|
20230801,143600,62175665,4015,4015,4015,4015,0
|
|
20230801,143500,62175665,4015,4015,4015,4015,0
|
|
20230801,143400,62175665,4015,4015,4015,4015,0
|
|
20230801,143300,62175665,4015,4015,4015,4015,0
|
|
20230801,143200,62175665,4015,4015,4015,4015,0
|
|
20230801,143100,62175665,4015,4015,4015,4015,0
|
|
20230801,143000,62175665,4015,4015,4015,4015,0
|
|
20230801,142900,62175665,4015,4015,4015,4015,0
|
|
20230801,142800,62175665,4015,4015,4015,4015,0
|
|
20230801,142700,62175665,4015,4015,4015,4015,0
|
|
20230801,142600,62175665,4015,4015,4015,4015,0
|
|
20230801,142500,62175665,4015,4015,4015,4015,0
|
|
20230801,142400,62175665,4015,4015,4015,4015,0
|
|
20230801,142300,62175665,4015,4015,4015,4015,0
|
|
20230801,142200,62175665,4015,4015,4015,4015,0
|
|
20230801,142100,62175665,4015,4015,4015,4015,0
|
|
20230801,142000,62175665,4015,4015,4015,4015,0
|
|
20230801,141900,62175665,4015,4015,4015,4015,0
|
|
20230801,141800,62175665,4015,4015,4015,4015,0
|
|
20230801,141700,62175665,4015,4015,4015,4015,0
|
|
20230801,141600,62175665,4015,4015,4015,4015,0
|
|
20230801,141500,62175665,4015,4015,4015,4015,0
|
|
20230801,141400,62175665,4015,4015,4015,4015,0
|
|
20230801,141300,62175665,4015,4015,4015,4015,0
|
|
20230801,141200,62175665,4015,4015,4015,4015,0
|
|
20230801,141100,62175665,4015,4015,4015,4015,0
|
|
20230801,141000,62175665,4015,4015,4015,4015,0
|
|
20230801,140900,62175665,4015,4015,4015,4015,0
|
|
20230801,140800,62175665,4015,4015,4015,4015,0
|
|
20230801,140700,62175665,4015,4015,4015,4015,13
|
|
20230801,140600,62123470,4015,4015,4015,4015,0
|
|
20230801,140500,62123470,4015,4015,4015,4015,0
|
|
20230801,140400,62123470,4015,4015,4015,4015,0
|
|
20230801,140300,62123470,4015,4015,4015,4015,0
|
|
20230801,140200,62123470,4015,4015,4015,4015,0
|
|
20230801,140100,62123470,4015,4015,4015,4015,0
|
|
20230801,140000,62123470,4015,4015,4015,4015,0
|
|
20230801,135900,62123470,4015,4015,4015,4015,0
|
|
20230801,135800,62123470,4015,4015,4015,4015,0
|
|
20230801,135700,62123470,4015,4015,4015,4015,0
|
|
20230801,135600,62123470,4015,4015,4015,4015,0
|
|
20230801,135500,62123470,4015,4015,4015,4015,0
|
|
20230801,135400,62123470,4015,4015,4015,4015,0
|
|
20230801,135300,62123470,4015,4015,4015,4015,1
|
|
20230801,135200,62119455,4000,4000,4000,4000,0
|
|
20230801,135100,62119455,4000,4000,4000,4000,249
|
|
20230801,135000,61123455,4000,4000,4000,4000,260
|
|
20230801,134900,60083455,4005,4005,4005,4005,10
|
|
20230801,134800,60043405,4005,4005,4005,4005,42
|
|
20230801,134700,59875195,4005,4005,4005,4005,0
|
|
20230801,134600,59875195,4005,4005,4005,4005,0
|
|
20230801,134500,59875195,4005,4005,4005,4005,0
|
|
20230801,134400,59875195,4005,4015,4015,4005,319
|
|
20230801,134300,58596825,4020,4020,4020,4020,0
|
|
20230801,134200,58596825,4020,4020,4020,4020,0
|
|
20230801,134100,58596825,4020,4020,4020,4020,0
|
|
20230801,134000,58596825,4020,4020,4020,4020,0
|
|
20230801,133900,58596825,4020,4020,4020,4020,0
|
|
20230801,133800,58596825,4020,4020,4020,4020,0
|
|
20230801,133700,58596825,4020,4020,4020,4020,0
|
|
20230801,133600,58596825,4020,4020,4020,4020,0
|
|
20230801,133500,58596825,4020,4020,4020,4020,0
|
|
20230801,133400,58596825,4020,4020,4020,4020,0
|
|
20230801,133300,58596825,4020,4020,4020,4020,10
|
|
20230801,133200,58556625,4015,4015,4015,4015,0
|
|
20230801,133100,58556625,4015,4015,4015,4015,0
|
|
20230801,133000,58556625,4015,4015,4015,4015,1
|
|
20230801,132900,58552610,4025,4025,4025,4025,0
|
|
20230801,132800,58552610,4025,4025,4025,4025,0
|
|
20230801,132700,58552610,4025,4025,4025,4025,0
|
|
20230801,132600,58552610,4025,4025,4025,4025,5
|
|
20230801,132500,58532485,4025,4025,4025,4025,0
|
|
20230801,132400,58532485,4025,4025,4025,4025,0
|
|
20230801,132300,58532485,4025,4025,4025,4025,803
|
|
20230801,132200,55300410,4025,4025,4025,4025,0
|
|
20230801,132100,55300410,4025,4025,4025,4025,1
|
|
20230801,132000,55296385,4025,4025,4025,4025,2
|
|
20230801,131900,55288335,4025,4025,4025,4025,41
|
|
20230801,131800,55123310,4025,4025,4025,4025,0
|
|
20230801,131700,55123310,4025,4025,4025,4025,0
|
|
20230801,131600,55123310,4025,4025,4025,4025,0
|
|
20230801,131500,55123310,4025,4025,4025,4025,0
|
|
20230801,131400,55123310,4025,4025,4025,4025,0
|
|
20230801,131300,55123310,4025,4025,4025,4025,0
|
|
20230801,131200,55123310,4025,4025,4025,4025,0
|
|
20230801,131100,55123310,4025,4025,4025,4025,10
|
|
20230801,131000,55083060,4025,4025,4025,4025,0
|
|
20230801,130900,55083060,4025,4025,4025,4025,0
|
|
20230801,130800,55083060,4025,4025,4025,4025,0
|
|
20230801,130700,55083060,4025,4025,4025,4025,0
|
|
20230801,130600,55083060,4025,4025,4025,4025,0
|
|
20230801,130500,55083060,4025,4025,4025,4025,0
|
|
20230801,130400,55083060,4025,4025,4025,4025,20
|
|
20230801,130300,55002560,4030,4030,4030,4030,0
|
|
20230801,130200,55002560,4030,4030,4030,4030,0
|
|
20230801,130100,55002560,4030,4030,4030,4030,0
|
|
20230801,130000,55002560,4030,4030,4030,4030,0
|
|
20230801,125900,55002560,4030,4030,4030,4030,1
|
|
20230801,125800,54998530,4030,4030,4030,4030,1
|
|
20230801,125700,54994500,4030,4030,4030,4030,1
|
|
20230801,125600,54990470,4030,4030,4030,4030,0
|
|
20230801,125500,54990470,4030,4030,4030,4030,0
|
|
20230801,125400,54990470,4030,4030,4030,4030,0
|
|
20230801,125300,54990470,4030,4030,4030,4030,5
|
|
20230801,125200,54970320,4025,4025,4025,4025,0
|
|
20230801,125100,54970320,4025,4025,4025,4025,0
|
|
20230801,125000,54970320,4025,4025,4025,4025,0
|
|
20230801,124900,54970320,4025,4025,4025,4025,87
|
|
20230801,124800,54620145,4040,4040,4040,4040,0
|
|
20230801,124700,54620145,4040,4040,4040,4040,0
|
|
20230801,124600,54620145,4040,4040,4040,4040,0
|
|
20230801,124500,54620145,4040,4040,4040,4040,22
|
|
20230801,124400,54531265,4040,4040,4040,4040,0
|
|
20230801,124300,54531265,4040,4040,4040,4040,1
|
|
20230801,124200,54527225,4040,4040,4040,4040,0
|
|
20230801,124100,54527225,4040,4040,4040,4040,0
|
|
20230801,124000,54527225,4040,4040,4040,4040,0
|
|
20230801,123900,54527225,4040,4030,4040,4030,813
|
|
20230801,123800,51242725,4030,4030,4030,4030,18
|
|
20230801,123700,51170185,4030,4030,4030,4030,62
|
|
20230801,123600,50920325,4030,4030,4030,4030,0
|
|
20230801,123500,50920325,4030,4030,4030,4030,0
|
|
20230801,123400,50920325,4030,4030,4030,4030,0
|
|
20230801,123300,50920325,4030,4030,4030,4030,0
|
|
20230801,123200,50920325,4030,4035,4035,4030,18
|
|
20230801,123100,50847780,4030,4030,4030,4030,0
|
|
20230801,123000,50847780,4030,4030,4030,4030,0
|
|
20230801,122900,50847780,4030,4030,4030,4030,0
|
|
20230801,122800,50847780,4030,4030,4030,4030,0
|
|
20230801,122700,50847780,4030,4030,4030,4030,133
|
|
20230801,122600,50311790,4035,4035,4035,4035,0
|
|
20230801,122500,50311790,4035,4035,4035,4035,0
|
|
20230801,122400,50311790,4035,4035,4035,4035,0
|
|
20230801,122300,50311790,4035,4035,4035,4035,0
|
|
20230801,122200,50311790,4035,4035,4035,4035,0
|
|
20230801,122100,50311790,4035,4035,4035,4035,0
|
|
20230801,122000,50311790,4035,4035,4035,4035,0
|
|
20230801,121900,50311790,4035,4035,4035,4035,0
|
|
20230801,121800,50311790,4035,4035,4035,4035,0
|
|
20230801,121700,50311790,4035,4035,4035,4035,0
|
|
20230801,121600,50311790,4035,4035,4035,4035,1
|
|
20230801,121500,50307755,4040,4040,4040,4040,0
|
|
20230801,121400,50307755,4040,4040,4040,4040,0
|
|
20230801,121300,50307755,4040,4040,4040,4040,0
|
|
20230801,121200,50307755,4040,4040,4040,4040,0
|
|
20230801,121100,50307755,4040,4040,4040,4040,0
|
|
20230801,121000,50307755,4040,4040,4040,4040,1
|
|
20230801,120900,50303715,4040,4040,4040,4040,0
|
|
20230801,120800,50303715,4040,4040,4040,4040,0
|
|
20230801,120700,50303715,4040,4040,4040,4040,1
|
|
20230801,120600,50299675,4040,4040,4040,4040,0
|
|
20230801,120500,50299675,4040,4040,4040,4040,1
|
|
20230801,120400,50295635,4035,4035,4035,4035,51
|
|
20230801,120300,50089850,4035,4035,4035,4035,0
|
|
20230801,120200,50089850,4035,4035,4035,4035,1
|
|
20230801,120100,50085815,4035,4035,4035,4035,1
|
|
20230801,120000,50081780,4035,4035,4035,4035,0
|
|
20230801,115900,50081780,4035,4035,4035,4035,1
|
|
20230801,115800,50077745,4035,4035,4035,4035,0
|
|
20230801,115700,50077745,4035,4035,4035,4035,1
|
|
20230801,115600,50073710,4035,4035,4035,4035,1
|
|
20230801,115500,50069675,4035,4035,4035,4035,1
|
|
20230801,115400,50065640,4035,4035,4035,4035,0
|
|
20230801,115300,50065640,4035,4035,4035,4035,0
|
|
20230801,115200,50065640,4035,4035,4035,4035,0
|
|
20230801,115100,50065640,4035,4035,4035,4035,0
|
|
20230801,115000,50065640,4035,4035,4035,4035,0
|
|
20230801,114900,50065640,4035,4035,4035,4035,0
|
|
20230801,114800,50065640,4035,4035,4035,4035,0
|
|
20230801,114700,50065640,4035,4035,4035,4035,0
|
|
20230801,114600,50065640,4035,4035,4035,4035,0
|
|
20230801,114500,50065640,4035,4035,4035,4035,0
|
|
20230801,114400,50065640,4035,4035,4035,4035,1
|
|
20230801,114300,50061605,4035,4035,4035,4035,1
|
|
20230801,114200,50057570,4035,4035,4035,4035,1
|
|
20230801,114100,50053535,4035,4035,4035,4035,0
|
|
20230801,114000,50053535,4035,4035,4035,4035,0
|
|
20230801,113900,50053535,4035,4035,4035,4035,0
|
|
20230801,113800,50053535,4035,4035,4035,4035,1
|
|
20230801,113700,50049500,4035,4035,4035,4035,1
|
|
20230801,113600,50045465,4035,4035,4035,4035,0
|
|
20230801,113500,50045465,4035,4035,4035,4035,1
|
|
20230801,113400,50041430,4035,4035,4035,4035,0
|
|
20230801,113300,50041430,4035,4035,4035,4035,0
|
|
20230801,113200,50041430,4035,4035,4035,4035,1000
|
|
20230801,113100,46006430,4030,4030,4030,4030,0
|
|
20230801,113000,46006430,4030,4030,4030,4030,0
|
|
20230801,112900,46006430,4030,4030,4030,4030,0
|
|
20230801,112800,46006430,4030,4030,4030,4030,0
|
|
20230801,112700,46006430,4030,4030,4030,4030,0
|
|
20230801,112600,46006430,4030,4030,4030,4030,0
|
|
20230801,112500,46006430,4030,4030,4030,4030,0
|
|
20230801,112400,46006430,4030,4030,4030,4030,0
|
|
20230801,112300,46006430,4030,4030,4030,4030,1
|
|
20230801,112200,46002400,4030,4030,4030,4030,0
|
|
20230801,112100,46002400,4030,4030,4030,4030,440
|
|
20230801,112000,44229200,4030,4030,4030,4030,0
|
|
20230801,111900,44229200,4030,4030,4030,4030,3
|
|
20230801,111800,44217110,4030,4030,4030,4030,3
|
|
20230801,111700,44205020,4030,4030,4030,4030,89
|
|
20230801,111600,43846350,4035,4035,4035,4035,0
|
|
20230801,111500,43846350,4035,4035,4035,4035,0
|
|
20230801,111400,43846350,4035,4035,4035,4035,0
|
|
20230801,111300,43846350,4035,4035,4035,4035,0
|
|
20230801,111200,43846350,4035,4035,4035,4035,1
|
|
20230801,111100,43842315,4035,4035,4035,4035,2
|
|
20230801,111000,43834245,4035,4030,4035,4030,2
|
|
20230801,110900,43826180,4030,4035,4035,4030,27
|
|
20230801,110800,43717365,4035,4030,4035,4030,7
|
|
20230801,110700,43689150,4030,4035,4035,4030,158
|
|
20230801,110600,43052405,4035,4035,4035,4035,1
|
|
20230801,110500,43048370,4035,4035,4035,4035,26
|
|
20230801,110400,42943460,4035,4035,4035,4035,1
|
|
20230801,110300,42939425,4035,4035,4035,4035,1
|
|
20230801,110200,42935390,4035,4035,4035,4035,0
|
|
20230801,110100,42935390,4035,4035,4035,4035,0
|
|
20230801,110000,42935390,4035,4035,4035,4035,0
|
|
20230801,105900,42935390,4035,4035,4035,4035,0
|
|
20230801,105800,42935390,4035,4035,4035,4035,0
|
|
20230801,105700,42935390,4035,4035,4035,4035,0
|
|
20230801,105600,42935390,4035,4035,4035,4035,0
|
|
20230801,105500,42935390,4035,4035,4035,4035,0
|
|
20230801,105400,42935390,4035,4035,4035,4035,0
|
|
20230801,105300,42935390,4035,4035,4035,4035,0
|
|
20230801,105200,42935390,4035,4035,4035,4035,1
|
|
20230801,105100,42931355,4035,4035,4035,4035,101
|
|
20230801,105000,42523820,4035,4035,4035,4035,101
|
|
20230801,104900,42116285,4035,4035,4035,4035,1
|
|
20230801,104800,42112250,4035,4035,4035,4035,1
|
|
20230801,104700,42108215,4035,4035,4035,4035,1
|
|
20230801,104600,42104180,4035,4035,4035,4035,1
|
|
20230801,104500,42100145,4035,4035,4035,4035,1
|
|
20230801,104400,42096110,4035,4035,4035,4035,1
|
|
20230801,104300,42092075,4035,4035,4035,4035,1
|
|
20230801,104200,42088040,4035,4035,4035,4035,0
|
|
20230801,104100,42088040,4035,4035,4035,4035,201
|
|
20230801,104000,41277005,4030,4030,4030,4030,0
|
|
20230801,103900,41277005,4030,4030,4030,4030,350
|
|
20230801,103800,39866505,4035,4035,4035,4035,0
|
|
20230801,103700,39866505,4035,4035,4035,4035,200
|
|
20230801,103600,39059505,4035,4035,4035,4035,0
|
|
20230801,103500,39059505,4035,4035,4035,4035,100
|
|
20230801,103400,38656005,4035,4035,4035,4035,0
|
|
20230801,103300,38656005,4035,4035,4035,4035,0
|
|
20230801,103200,38656005,4035,4035,4035,4035,0
|
|
20230801,103100,38656005,4035,4035,4035,4035,1
|
|
20230801,103000,38651970,4035,4035,4035,4035,1
|
|
20230801,102900,38647935,4035,4035,4035,4035,2
|
|
20230801,102800,38639865,4035,4035,4035,4035,0
|
|
20230801,102700,38639865,4035,4035,4035,4035,1
|
|
20230801,102600,38635830,4035,4035,4035,4035,1
|
|
20230801,102500,38631795,4035,4015,4035,4005,385
|
|
20230801,102400,37089570,4045,4045,4045,4045,1
|
|
20230801,102300,37085525,4045,4045,4045,4045,1
|
|
20230801,102200,37081480,4045,4045,4045,4045,1
|
|
20230801,102100,37077435,4045,4045,4045,4045,0
|
|
20230801,102000,37077435,4045,4045,4045,4045,0
|
|
20230801,101900,37077435,4045,4045,4045,4045,0
|
|
20230801,101800,37077435,4045,4035,4045,4035,390
|
|
20230801,101700,35500175,4040,4040,4040,4040,0
|
|
20230801,101600,35500175,4040,4040,4040,4040,0
|
|
20230801,101500,35500175,4040,4040,4040,4040,0
|
|
20230801,101400,35500175,4040,4040,4040,4040,60
|
|
20230801,101300,35257775,4045,4020,4045,4020,221
|
|
20230801,101200,34367340,4020,4020,4020,4020,0
|
|
20230801,101100,34367340,4020,4020,4020,4020,2
|
|
20230801,101000,34359300,4020,4015,4020,4015,161
|
|
20230801,100900,33712880,4015,4015,4015,4015,1
|
|
20230801,100800,33708865,4015,4015,4015,4015,1
|
|
20230801,100700,33704850,4015,4015,4015,4015,1
|
|
20230801,100600,33700835,4015,4015,4015,4015,1
|
|
20230801,100500,33696820,4015,4015,4015,4015,1
|
|
20230801,100400,33692805,4015,4010,4015,4010,3
|
|
20230801,100300,33680765,4010,4010,4010,4010,6
|
|
20230801,100200,33656705,4015,4015,4015,4015,6
|
|
20230801,100100,33632615,4020,4020,4020,4020,0
|
|
20230801,100000,33632615,4020,4020,4020,4020,0
|
|
20230801,095900,33632615,4020,4020,4020,4020,40
|
|
20230801,095800,33471815,4020,4020,4020,4020,0
|
|
20230801,095700,33471815,4020,4020,4020,4020,0
|
|
20230801,095600,33471815,4020,4020,4020,4020,0
|
|
20230801,095500,33471815,4020,4030,4030,4020,1100
|
|
20230801,095400,29043815,4030,4030,4030,4030,0
|
|
20230801,095300,29043815,4030,4030,4030,4030,0
|
|
20230801,095200,29043815,4030,4030,4030,4030,0
|
|
20230801,095100,29043815,4030,4030,4030,4030,85
|
|
20230801,095000,28701265,4050,4050,4050,4050,2
|
|
20230801,094900,28693165,4050,4050,4050,4050,0
|
|
20230801,094800,28693165,4050,4050,4050,4050,0
|
|
20230801,094700,28693165,4050,4050,4050,4050,0
|
|
20230801,094600,28693165,4050,4050,4050,4050,124
|
|
20230801,094500,28190965,4050,4050,4050,4050,59
|
|
20230801,094400,27952015,4040,4040,4040,4040,0
|
|
20230801,094300,27952015,4040,4040,4040,4040,0
|
|
20230801,094200,27952015,4040,4050,4050,4040,5
|
|
20230801,094100,27931805,4040,4040,4040,4040,140
|
|
20230801,094000,27366205,4045,4045,4045,4045,2
|
|
20230801,093900,27358115,4045,4040,4045,4040,79
|
|
20230801,093800,27038705,4045,4045,4045,4045,1
|
|
20230801,093700,27034660,4045,4045,4045,4045,1
|
|
20230801,093600,27030615,4045,4045,4045,4045,1
|
|
20230801,093500,27026570,4045,4045,4045,4045,1
|
|
20230801,093400,27022525,4045,4045,4045,4045,69
|
|
20230801,093300,26743420,4045,4045,4045,4040,202
|
|
20230801,093200,25926335,4045,4030,4045,4030,601
|
|
20230801,093100,23499910,4030,4030,4030,4030,1
|
|
20230801,093000,23495880,4000,4000,4000,4000,0
|
|
20230801,092900,23495880,4000,4015,4015,4000,83
|
|
20230801,092800,23163260,4035,4035,4035,4035,4
|
|
20230801,092700,23147120,4035,4035,4035,4035,0
|
|
20230801,092600,23147120,4035,4035,4035,4035,58
|
|
20230801,092500,22913090,4035,4030,4035,4030,66
|
|
20230801,092400,22646825,4000,4000,4000,4000,0
|
|
20230801,092300,22646825,4000,4010,4010,4000,388
|
|
20230801,092200,21092810,4010,4010,4010,4010,0
|
|
20230801,092100,21092810,4010,4010,4010,4010,0
|
|
20230801,092000,21092810,4010,4035,4035,4010,178
|
|
20230801,091900,20378880,4035,4035,4035,4035,0
|
|
20230801,091800,20378880,4035,4035,4035,4035,26
|
|
20230801,091700,20273970,4035,4035,4035,4035,0
|
|
20230801,091600,20273970,4035,4035,4035,4035,1
|
|
20230801,091500,20269935,4040,4030,4040,4030,2475
|
|
20230801,091400,10272875,4040,4040,4040,4040,0
|
|
20230801,091300,10272875,4040,4040,4040,4040,0
|
|
20230801,091200,10272875,4040,4040,4040,4040,0
|
|
20230801,091100,10272875,4040,4040,4040,4040,0
|
|
20230801,091000,10272875,4040,4030,4040,4030,891
|
|
20230801,090900,6673775,4020,4010,4020,4010,132
|
|
20230801,090800,6144030,4005,4005,4005,4005,0
|
|
20230801,090700,6144030,4005,4010,4010,4005,800
|
|
20230801,090600,2940000,4000,4000,4000,4000,0
|
|
20230801,090500,2940000,4000,4000,4000,4000,0
|
|
20230801,090400,2940000,4000,4000,4000,4000,0
|
|
20230801,090300,2940000,4000,4000,4000,4000,0
|
|
20230801,090200,2940000,4000,4000,4000,4000,0
|
|
20230801,090100,2940000,4000,4000,4000,4000,0
|
|
20230801,090000,2940000,4000,4000,4000,4000,735
|