623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,192000,64299890,8850,8850,8850,8850,667
|
|
20230802,191900,64299890,8850,8850,8850,8850,0
|
|
20230802,191800,64299890,8850,8850,8850,8850,0
|
|
20230802,191700,64299890,8850,8850,8850,8850,0
|
|
20230802,191600,64299890,8850,8850,8850,8850,0
|
|
20230802,191500,64299890,8850,8850,8850,8850,0
|
|
20230802,191400,64299890,8850,8850,8850,8850,0
|
|
20230802,191300,64299890,8850,8850,8850,8850,0
|
|
20230802,191200,64299890,8850,8850,8850,8850,0
|
|
20230802,191100,64299890,8850,8850,8850,8850,0
|
|
20230802,191000,64299890,8850,8850,8850,8850,0
|
|
20230802,190900,64299890,8850,8850,8850,8850,0
|
|
20230802,190800,64299890,8850,8850,8850,8850,0
|
|
20230802,190700,64299890,8850,8850,8850,8850,0
|
|
20230802,190600,64299890,8850,8850,8850,8850,0
|
|
20230802,190500,64299890,8850,8850,8850,8850,0
|
|
20230802,190400,64299890,8850,8850,8850,8850,0
|
|
20230802,190300,64299890,8850,8850,8850,8850,0
|
|
20230802,190200,64299890,8850,8850,8850,8850,0
|
|
20230802,190100,64299890,8850,8850,8850,8850,0
|
|
20230802,190000,64299890,8850,8850,8850,8850,0
|
|
20230802,185900,64299890,8850,8850,8850,8850,0
|
|
20230802,185800,64299890,8850,8850,8850,8850,0
|
|
20230802,185700,64299890,8850,8850,8850,8850,0
|
|
20230802,185600,64299890,8850,8850,8850,8850,0
|
|
20230802,185500,64299890,8850,8850,8850,8850,0
|
|
20230802,185400,64299890,8850,8850,8850,8850,0
|
|
20230802,185300,64299890,8850,8850,8850,8850,0
|
|
20230802,185200,64299890,8850,8850,8850,8850,0
|
|
20230802,185100,64299890,8850,8850,8850,8850,0
|
|
20230802,185000,64299890,8850,8850,8850,8850,667
|
|
20230802,184900,64299890,8850,8850,8850,8850,0
|
|
20230802,184800,64299890,8850,8850,8850,8850,0
|
|
20230802,184700,64299890,8850,8850,8850,8850,0
|
|
20230802,184600,64299890,8850,8850,8850,8850,0
|
|
20230802,184500,64299890,8850,8850,8850,8850,0
|
|
20230802,184400,64299890,8850,8850,8850,8850,0
|
|
20230802,184300,64299890,8850,8850,8850,8850,0
|
|
20230802,184200,64299890,8850,8850,8850,8850,0
|
|
20230802,184100,64299890,8850,8850,8850,8850,0
|
|
20230802,184000,64299890,8850,8850,8850,8850,0
|
|
20230802,183900,64299890,8850,8850,8850,8850,0
|
|
20230802,183800,64299890,8850,8850,8850,8850,0
|
|
20230802,183700,64299890,8850,8850,8850,8850,0
|
|
20230802,183600,64299890,8850,8850,8850,8850,0
|
|
20230802,183500,64299890,8850,8850,8850,8850,0
|
|
20230802,183400,64299890,8850,8850,8850,8850,0
|
|
20230802,183300,64299890,8850,8850,8850,8850,0
|
|
20230802,183200,64299890,8850,8850,8850,8850,0
|
|
20230802,183100,64299890,8850,8850,8850,8850,0
|
|
20230802,183000,64299890,8850,8850,8850,8850,0
|
|
20230802,182900,64299890,8850,8850,8850,8850,0
|
|
20230802,182800,64299890,8850,8850,8850,8850,0
|
|
20230802,182700,64299890,8850,8850,8850,8850,0
|
|
20230802,182600,64299890,8850,8850,8850,8850,0
|
|
20230802,182500,64299890,8850,8850,8850,8850,0
|
|
20230802,182400,64299890,8850,8850,8850,8850,0
|
|
20230802,182300,64299890,8850,8850,8850,8850,0
|
|
20230802,182200,64299890,8850,8850,8850,8850,0
|
|
20230802,182100,64299890,8850,8850,8850,8850,0
|
|
20230802,182000,64299890,8850,8850,8850,8850,667
|
|
20230802,181900,64299890,8850,8850,8850,8850,0
|
|
20230802,181800,64299890,8850,8850,8850,8850,0
|
|
20230802,181700,64299890,8850,8850,8850,8850,0
|
|
20230802,181600,64299890,8850,8850,8850,8850,0
|
|
20230802,181500,64299890,8850,8850,8850,8850,0
|
|
20230802,181400,64299890,8850,8850,8850,8850,0
|
|
20230802,181300,64299890,8850,8850,8850,8850,0
|
|
20230802,181200,64299890,8850,8850,8850,8850,0
|
|
20230802,181100,64299890,8850,8850,8850,8850,0
|
|
20230802,181000,64299890,8850,8850,8850,8850,0
|
|
20230802,180900,64299890,8850,8850,8850,8850,0
|
|
20230802,180800,64299890,8850,8850,8850,8850,0
|
|
20230802,180700,64299890,8850,8850,8850,8850,0
|
|
20230802,180600,64299890,8850,8850,8850,8850,0
|
|
20230802,180500,64299890,8850,8850,8850,8850,0
|
|
20230802,180400,64299890,8850,8850,8850,8850,0
|
|
20230802,180300,64299890,8850,8850,8850,8850,0
|
|
20230802,180200,64299890,8850,8850,8850,8850,0
|
|
20230802,180100,64299890,8850,8850,8850,8850,0
|
|
20230802,180000,64299890,8850,8850,8850,8850,0
|
|
20230802,175900,64299890,8850,8850,8850,8850,0
|
|
20230802,175800,64299890,8850,8850,8850,8850,0
|
|
20230802,175700,64299890,8850,8850,8850,8850,0
|
|
20230802,175600,64299890,8850,8850,8850,8850,0
|
|
20230802,175500,64299890,8850,8850,8850,8850,0
|
|
20230802,175400,64299890,8850,8850,8850,8850,0
|
|
20230802,175300,64299890,8850,8850,8850,8850,0
|
|
20230802,175200,64299890,8850,8850,8850,8850,0
|
|
20230802,175100,64299890,8850,8850,8850,8850,0
|
|
20230802,175000,64299890,8850,8850,8850,8850,667
|
|
20230802,174900,64299890,8850,8850,8850,8850,0
|
|
20230802,174800,64299890,8850,8850,8850,8850,0
|
|
20230802,174700,64299890,8850,8850,8850,8850,0
|
|
20230802,174600,64299890,8850,8850,8850,8850,0
|
|
20230802,174500,64299890,8850,8850,8850,8850,0
|
|
20230802,174400,64299890,8850,8850,8850,8850,0
|
|
20230802,174300,64299890,8850,8850,8850,8850,0
|
|
20230802,174200,64299890,8850,8850,8850,8850,0
|
|
20230802,174100,64299890,8850,8850,8850,8850,0
|
|
20230802,174000,64299890,8850,8850,8850,8850,0
|
|
20230802,173900,64299890,8850,8850,8850,8850,0
|
|
20230802,173800,64299890,8850,8850,8850,8850,0
|
|
20230802,173700,64299890,8850,8850,8850,8850,0
|
|
20230802,173600,64299890,8850,8850,8850,8850,0
|
|
20230802,173500,64299890,8850,8850,8850,8850,0
|
|
20230802,173400,64299890,8850,8850,8850,8850,0
|
|
20230802,173300,64299890,8850,8850,8850,8850,0
|
|
20230802,173200,64299890,8850,8850,8850,8850,0
|
|
20230802,173100,64299890,8850,8850,8850,8850,0
|
|
20230802,173000,64299890,8850,8850,8850,8850,0
|
|
20230802,172900,64299890,8850,8850,8850,8850,0
|
|
20230802,172800,64299890,8850,8850,8850,8850,0
|
|
20230802,172700,64299890,8850,8850,8850,8850,0
|
|
20230802,172600,64299890,8850,8850,8850,8850,0
|
|
20230802,172500,64299890,8850,8850,8850,8850,0
|
|
20230802,172400,64299890,8850,8850,8850,8850,0
|
|
20230802,172300,64299890,8850,8850,8850,8850,0
|
|
20230802,172200,64299890,8850,8850,8850,8850,0
|
|
20230802,172100,64299890,8850,8850,8850,8850,0
|
|
20230802,172000,64299890,8850,8850,8850,8850,667
|
|
20230802,171900,64299890,8850,8850,8850,8850,0
|
|
20230802,171800,64299890,8850,8850,8850,8850,0
|
|
20230802,171700,64299890,8850,8850,8850,8850,0
|
|
20230802,171600,64299890,8850,8850,8850,8850,0
|
|
20230802,171500,64299890,8850,8850,8850,8850,0
|
|
20230802,171400,64299890,8850,8850,8850,8850,0
|
|
20230802,171300,64299890,8850,8850,8850,8850,0
|
|
20230802,171200,64299890,8850,8850,8850,8850,0
|
|
20230802,171100,64299890,8850,8850,8850,8850,0
|
|
20230802,171000,64299890,8850,8850,8850,8850,0
|
|
20230802,170900,64299890,8850,8850,8850,8850,0
|
|
20230802,170800,64299890,8850,8850,8850,8850,0
|
|
20230802,170700,64299890,8850,8850,8850,8850,0
|
|
20230802,170600,64299890,8850,8850,8850,8850,0
|
|
20230802,170500,64299890,8850,8850,8850,8850,0
|
|
20230802,170400,64299890,8850,8850,8850,8850,0
|
|
20230802,170300,64299890,8850,8850,8850,8850,0
|
|
20230802,170200,64299890,8850,8850,8850,8850,0
|
|
20230802,170100,64299890,8850,8850,8850,8850,0
|
|
20230802,170000,64299890,8850,8850,8850,8850,0
|
|
20230802,165900,64299890,8850,8850,8850,8850,0
|
|
20230802,165800,64299890,8850,8850,8850,8850,0
|
|
20230802,165700,64299890,8850,8850,8850,8850,0
|
|
20230802,165600,64299890,8850,8850,8850,8850,0
|
|
20230802,165500,64299890,8850,8850,8850,8850,0
|
|
20230802,165400,64299890,8850,8850,8850,8850,0
|
|
20230802,165300,64299890,8850,8850,8850,8850,0
|
|
20230802,165200,64299890,8850,8850,8850,8850,0
|
|
20230802,165100,64299890,8850,8850,8850,8850,0
|
|
20230802,165000,64299890,8850,8850,8850,8850,667
|
|
20230802,164900,64299890,8850,8850,8850,8850,0
|
|
20230802,164800,64299890,8850,8850,8850,8850,0
|
|
20230802,164700,64299890,8850,8850,8850,8850,0
|
|
20230802,164600,64299890,8850,8850,8850,8850,0
|
|
20230802,164500,64299890,8850,8850,8850,8850,0
|
|
20230802,164400,64299890,8850,8850,8850,8850,0
|
|
20230802,164300,64299890,8850,8850,8850,8850,0
|
|
20230802,164200,64299890,8850,8850,8850,8850,0
|
|
20230802,164100,64299890,8850,8850,8850,8850,0
|
|
20230802,164000,64299890,8850,8850,8850,8850,0
|
|
20230802,163900,64299890,8850,8850,8850,8850,0
|
|
20230802,163800,64299890,8850,8850,8850,8850,0
|
|
20230802,163700,64299890,8850,8850,8850,8850,0
|
|
20230802,163600,64299890,8850,8850,8850,8850,0
|
|
20230802,163500,64299890,8850,8850,8850,8850,0
|
|
20230802,163400,64299890,8850,8850,8850,8850,0
|
|
20230802,163300,64299890,8850,8850,8850,8850,0
|
|
20230802,163200,64299890,8850,8850,8850,8850,0
|
|
20230802,163100,64299890,8850,8850,8850,8850,0
|
|
20230802,163000,64299890,8850,8850,8850,8850,0
|
|
20230802,162900,64299890,8850,8850,8850,8850,0
|
|
20230802,162800,64299890,8850,8850,8850,8850,0
|
|
20230802,162700,64299890,8850,8850,8850,8850,0
|
|
20230802,162600,64299890,8850,8850,8850,8850,0
|
|
20230802,162500,64299890,8850,8850,8850,8850,0
|
|
20230802,162400,64299890,8850,8850,8850,8850,0
|
|
20230802,162300,64299890,8850,8850,8850,8850,0
|
|
20230802,162200,64299890,8850,8850,8850,8850,0
|
|
20230802,162100,64299890,8850,8850,8850,8850,0
|
|
20230802,162000,64299890,8850,8850,8850,8850,667
|
|
20230802,161900,64299890,8850,8850,8850,8850,0
|
|
20230802,161800,64299890,8850,8850,8850,8850,0
|
|
20230802,161700,64299890,8850,8850,8850,8850,0
|
|
20230802,161600,64299890,8850,8850,8850,8850,0
|
|
20230802,161500,64299890,8850,8850,8850,8850,0
|
|
20230802,161400,64299890,8850,8850,8850,8850,0
|
|
20230802,161300,64299890,8850,8850,8850,8850,0
|
|
20230802,161200,64299890,8850,8850,8850,8850,0
|
|
20230802,161100,64299890,8850,8850,8850,8850,0
|
|
20230802,161000,64299890,8850,8850,8850,8850,0
|
|
20230802,160900,64299890,8850,8850,8850,8850,0
|
|
20230802,160800,64299890,8850,8850,8850,8850,0
|
|
20230802,160700,64299890,8850,8850,8850,8850,0
|
|
20230802,160600,64299890,8850,8850,8850,8850,0
|
|
20230802,160500,64299890,8850,8850,8850,8850,0
|
|
20230802,160400,64299890,8850,8850,8850,8850,0
|
|
20230802,160300,64299890,8850,8850,8850,8850,0
|
|
20230802,160200,64299890,8850,8850,8850,8850,0
|
|
20230802,160100,64299890,8850,8850,8850,8850,0
|
|
20230802,160000,64299890,8850,8850,8850,8850,0
|
|
20230802,155900,64299890,8850,8850,8850,8850,0
|
|
20230802,155800,64299890,8850,8850,8850,8850,0
|
|
20230802,155700,64299890,8850,8850,8850,8850,0
|
|
20230802,155600,64299890,8850,8850,8850,8850,0
|
|
20230802,155500,64299890,8850,8850,8850,8850,0
|
|
20230802,155400,64299890,8850,8850,8850,8850,0
|
|
20230802,155300,64299890,8850,8850,8850,8850,0
|
|
20230802,155200,64299890,8850,8850,8850,8850,0
|
|
20230802,155100,64299890,8850,8850,8850,8850,0
|
|
20230802,155000,64299890,8850,8850,8850,8850,667
|
|
20230802,154900,64299890,8850,8850,8850,8850,0
|
|
20230802,154800,64299890,8850,8850,8850,8850,0
|
|
20230802,154700,64299890,8850,8850,8850,8850,0
|
|
20230802,154600,64299890,8850,8850,8850,8850,0
|
|
20230802,154500,64299890,8850,8850,8850,8850,0
|
|
20230802,154400,64299890,8850,8850,8850,8850,0
|
|
20230802,154300,64299890,8850,8850,8850,8850,0
|
|
20230802,154200,64299890,8850,8850,8850,8850,0
|
|
20230802,154100,64299890,8850,8850,8850,8850,0
|
|
20230802,154000,64299890,8850,8850,8850,8850,0
|
|
20230802,153900,64299890,8850,8850,8850,8850,0
|
|
20230802,153800,64299890,8850,8850,8850,8850,0
|
|
20230802,153700,64299890,8850,8850,8850,8850,0
|
|
20230802,153600,64299890,8850,8850,8850,8850,0
|
|
20230802,153500,64299890,8850,8850,8850,8850,0
|
|
20230802,153400,64299890,8850,8850,8850,8850,0
|
|
20230802,153300,64299890,8850,8850,8850,8850,0
|
|
20230802,153200,64299890,8850,8850,8850,8850,0
|
|
20230802,153100,64299890,8850,8850,8850,8850,0
|
|
20230802,153000,64299890,8850,8850,8850,8850,667
|
|
20230802,152900,58396940,8830,8830,8830,8830,0
|
|
20230802,152800,58396940,8830,8830,8830,8830,0
|
|
20230802,152700,58396940,8830,8830,8830,8830,0
|
|
20230802,152600,58396940,8830,8830,8830,8830,0
|
|
20230802,152500,58396940,8830,8830,8830,8830,0
|
|
20230802,152400,58396940,8830,8830,8830,8830,0
|
|
20230802,152300,58396940,8830,8830,8830,8830,0
|
|
20230802,152200,58396940,8830,8830,8830,8830,0
|
|
20230802,152100,58396940,8830,8830,8830,8830,0
|
|
20230802,152000,58396940,8830,8830,8830,8830,0
|
|
20230802,151900,58396940,8830,8830,8830,8830,5
|
|
20230802,151800,58352790,8830,8830,8830,8830,135
|
|
20230802,151700,57160740,8830,8830,8830,8830,227
|
|
20230802,151600,55156330,8830,8830,8830,8830,1
|
|
20230802,151500,55147500,8830,8830,8830,8830,0
|
|
20230802,151400,55147500,8830,8830,8830,8830,0
|
|
20230802,151300,55147500,8830,8830,8830,8830,0
|
|
20230802,151200,55147500,8830,8830,8830,8830,0
|
|
20230802,151100,55147500,8830,8830,8830,8830,11
|
|
20230802,151000,55050370,8840,8840,8840,8840,0
|
|
20230802,150900,55050370,8840,8840,8840,8840,0
|
|
20230802,150800,55050370,8840,8840,8840,8840,0
|
|
20230802,150700,55050370,8840,8840,8840,8840,0
|
|
20230802,150600,55050370,8840,8840,8840,8840,0
|
|
20230802,150500,55050370,8840,8840,8840,8840,2
|
|
20230802,150400,55032690,8830,8830,8830,8830,0
|
|
20230802,150300,55032690,8830,8830,8830,8830,0
|
|
20230802,150200,55032690,8830,8830,8830,8830,0
|
|
20230802,150100,55032690,8830,8840,8840,8830,164
|
|
20230802,150000,53583100,8840,8840,8840,8840,0
|
|
20230802,145900,53583100,8840,8840,8840,8840,0
|
|
20230802,145800,53583100,8840,8840,8840,8840,3
|
|
20230802,145700,53556580,8840,8840,8840,8840,2
|
|
20230802,145600,53538900,8840,8840,8840,8840,0
|
|
20230802,145500,53538900,8840,8840,8840,8840,0
|
|
20230802,145400,53538900,8840,8840,8840,8840,0
|
|
20230802,145300,53538900,8840,8840,8840,8840,0
|
|
20230802,145200,53538900,8840,8840,8840,8840,0
|
|
20230802,145100,53538900,8840,8840,8840,8840,0
|
|
20230802,145000,53538900,8840,8840,8840,8840,0
|
|
20230802,144900,53538900,8840,8840,8840,8840,1
|
|
20230802,144800,53530060,8840,8840,8840,8840,0
|
|
20230802,144700,53530060,8840,8840,8840,8840,0
|
|
20230802,144600,53530060,8840,8840,8840,8840,0
|
|
20230802,144500,53530060,8840,8840,8840,8840,0
|
|
20230802,144400,53530060,8840,8840,8840,8840,1
|
|
20230802,144300,53521220,8830,8830,8830,8830,0
|
|
20230802,144200,53521220,8830,8830,8830,8830,0
|
|
20230802,144100,53521220,8830,8830,8830,8830,0
|
|
20230802,144000,53521220,8830,8830,8830,8830,0
|
|
20230802,143900,53521220,8830,8830,8830,8830,0
|
|
20230802,143800,53521220,8830,8830,8830,8830,0
|
|
20230802,143700,53521220,8830,8830,8830,8830,259
|
|
20230802,143600,51234250,8830,8830,8830,8830,0
|
|
20230802,143500,51234250,8830,8830,8830,8830,0
|
|
20230802,143400,51234250,8830,8830,8830,8830,0
|
|
20230802,143300,51234250,8830,8830,8830,8830,1
|
|
20230802,143200,51225420,8820,8820,8820,8820,1
|
|
20230802,143100,51216600,8820,8820,8820,8820,0
|
|
20230802,143000,51216600,8820,8820,8820,8820,1
|
|
20230802,142900,51207780,8820,8820,8820,8820,0
|
|
20230802,142800,51207780,8820,8820,8820,8820,0
|
|
20230802,142700,51207780,8820,8820,8820,8820,1
|
|
20230802,142600,51198960,8820,8820,8820,8820,0
|
|
20230802,142500,51198960,8820,8820,8820,8820,1
|
|
20230802,142400,51190140,8820,8830,8830,8820,957
|
|
20230802,142300,42740790,8830,8830,8830,8830,0
|
|
20230802,142200,42740790,8830,8830,8830,8830,1
|
|
20230802,142100,42731960,8840,8840,8840,8840,0
|
|
20230802,142000,42731960,8840,8840,8840,8840,0
|
|
20230802,141900,42731960,8840,8840,8840,8840,0
|
|
20230802,141800,42731960,8840,8840,8840,8840,0
|
|
20230802,141700,42731960,8840,8840,8840,8840,0
|
|
20230802,141600,42731960,8840,8840,8840,8840,0
|
|
20230802,141500,42731960,8840,8840,8840,8840,0
|
|
20230802,141400,42731960,8840,8840,8840,8840,0
|
|
20230802,141300,42731960,8840,8840,8840,8840,0
|
|
20230802,141200,42731960,8840,8840,8840,8840,0
|
|
20230802,141100,42731960,8840,8840,8840,8840,0
|
|
20230802,141000,42731960,8840,8840,8840,8840,0
|
|
20230802,140900,42731960,8840,8840,8840,8840,1
|
|
20230802,140800,42723120,8830,8830,8830,8830,0
|
|
20230802,140700,42723120,8830,8830,8830,8830,0
|
|
20230802,140600,42723120,8830,8830,8830,8830,0
|
|
20230802,140500,42723120,8830,8830,8830,8830,0
|
|
20230802,140400,42723120,8830,8830,8830,8830,0
|
|
20230802,140300,42723120,8830,8830,8830,8830,0
|
|
20230802,140200,42723120,8830,8830,8830,8830,0
|
|
20230802,140100,42723120,8830,8830,8830,8830,0
|
|
20230802,140000,42723120,8830,8830,8830,8830,0
|
|
20230802,135900,42723120,8830,8830,8830,8830,0
|
|
20230802,135800,42723120,8830,8840,8840,8830,75
|
|
20230802,135700,42060200,8840,8840,8840,8840,555
|
|
20230802,135600,37154000,8840,8840,8840,8840,0
|
|
20230802,135500,37154000,8840,8840,8840,8840,0
|
|
20230802,135400,37154000,8840,8840,8840,8840,0
|
|
20230802,135300,37154000,8840,8840,8840,8840,0
|
|
20230802,135200,37154000,8840,8840,8840,8840,0
|
|
20230802,135100,37154000,8840,8840,8840,8840,0
|
|
20230802,135000,37154000,8840,8840,8840,8840,0
|
|
20230802,134900,37154000,8840,8840,8840,8840,0
|
|
20230802,134800,37154000,8840,8840,8840,8840,0
|
|
20230802,134700,37154000,8840,8840,8840,8840,0
|
|
20230802,134600,37154000,8840,8840,8840,8840,211
|
|
20230802,134500,35288760,8840,8840,8840,8840,0
|
|
20230802,134400,35288760,8840,8840,8840,8840,0
|
|
20230802,134300,35288760,8840,8840,8840,8840,0
|
|
20230802,134200,35288760,8840,8840,8840,8840,3
|
|
20230802,134100,35262240,8830,8830,8830,8830,0
|
|
20230802,134000,35262240,8830,8840,8840,8830,454
|
|
20230802,133900,31249330,8840,8840,8840,8840,0
|
|
20230802,133800,31249330,8840,8840,8840,8840,0
|
|
20230802,133700,31249330,8840,8840,8840,8840,0
|
|
20230802,133600,31249330,8840,8840,8840,8840,0
|
|
20230802,133500,31249330,8840,8840,8840,8840,0
|
|
20230802,133400,31249330,8840,8840,8840,8840,0
|
|
20230802,133300,31249330,8840,8840,8840,8840,0
|
|
20230802,133200,31249330,8840,8840,8840,8840,0
|
|
20230802,133100,31249330,8840,8840,8840,8840,59
|
|
20230802,133000,30727770,8840,8840,8840,8840,0
|
|
20230802,132900,30727770,8840,8850,8850,8840,220
|
|
20230802,132800,28780970,8840,8840,8840,8840,0
|
|
20230802,132700,28780970,8840,8840,8840,8840,0
|
|
20230802,132600,28780970,8840,8840,8840,8840,1
|
|
20230802,132500,28772130,8840,8840,8840,8840,0
|
|
20230802,132400,28772130,8840,8840,8840,8840,0
|
|
20230802,132300,28772130,8840,8850,8850,8840,589
|
|
20230802,132200,23560070,8850,8850,8850,8850,0
|
|
20230802,132100,23560070,8850,8850,8850,8850,1
|
|
20230802,132000,23551220,8850,8850,8850,8850,0
|
|
20230802,131900,23551220,8850,8850,8850,8850,0
|
|
20230802,131800,23551220,8850,8850,8850,8850,1
|
|
20230802,131700,23542370,8850,8850,8850,8850,0
|
|
20230802,131600,23542370,8850,8850,8850,8850,0
|
|
20230802,131500,23542370,8850,8850,8850,8850,0
|
|
20230802,131400,23542370,8850,8850,8850,8850,1
|
|
20230802,131300,23533520,8850,8850,8850,8850,0
|
|
20230802,131200,23533520,8850,8850,8850,8850,0
|
|
20230802,131100,23533520,8850,8850,8850,8850,1
|
|
20230802,131000,23524670,8850,8850,8850,8850,0
|
|
20230802,130900,23524670,8850,8850,8850,8850,0
|
|
20230802,130800,23524670,8850,8850,8850,8850,0
|
|
20230802,130700,23524670,8850,8850,8850,8850,1
|
|
20230802,130600,23515820,8850,8850,8850,8850,0
|
|
20230802,130500,23515820,8850,8850,8850,8850,0
|
|
20230802,130400,23515820,8850,8850,8850,8850,2
|
|
20230802,130300,23498120,8850,8850,8850,8850,0
|
|
20230802,130200,23498120,8850,8850,8850,8850,0
|
|
20230802,130100,23498120,8850,8850,8850,8850,0
|
|
20230802,130000,23498120,8850,8850,8850,8850,1
|
|
20230802,125900,23489270,8850,8850,8850,8850,0
|
|
20230802,125800,23489270,8850,8850,8850,8850,0
|
|
20230802,125700,23489270,8850,8850,8850,8850,1
|
|
20230802,125600,23480420,8860,8860,8860,8860,0
|
|
20230802,125500,23480420,8860,8860,8860,8860,5
|
|
20230802,125400,23436120,8850,8850,8850,8850,0
|
|
20230802,125300,23436120,8850,8850,8850,8850,1
|
|
20230802,125200,23427270,8850,8850,8850,8850,0
|
|
20230802,125100,23427270,8850,8860,8860,8850,4
|
|
20230802,125000,23391840,8850,8850,8850,8850,1
|
|
20230802,124900,23382990,8850,8850,8850,8850,0
|
|
20230802,124800,23382990,8850,8850,8850,8850,0
|
|
20230802,124700,23382990,8850,8850,8850,8850,0
|
|
20230802,124600,23382990,8850,8850,8850,8850,1
|
|
20230802,124500,23374140,8850,8850,8850,8850,0
|
|
20230802,124400,23374140,8850,8850,8850,8850,0
|
|
20230802,124300,23374140,8850,8850,8850,8850,1
|
|
20230802,124200,23365290,8850,8850,8850,8850,0
|
|
20230802,124100,23365290,8850,8850,8850,8850,0
|
|
20230802,124000,23365290,8850,8850,8850,8850,1
|
|
20230802,123900,23356440,8860,8860,8860,8860,1
|
|
20230802,123800,23347580,8850,8850,8850,8850,0
|
|
20230802,123700,23347580,8850,8850,8850,8850,1
|
|
20230802,123600,23338730,8850,8850,8850,8850,0
|
|
20230802,123500,23338730,8850,8860,8860,8850,5
|
|
20230802,123400,23294440,8850,8850,8850,8850,0
|
|
20230802,123300,23294440,8850,8850,8850,8850,1
|
|
20230802,123200,23285590,8850,8850,8850,8850,0
|
|
20230802,123100,23285590,8850,8850,8850,8850,0
|
|
20230802,123000,23285590,8850,8850,8850,8850,1
|
|
20230802,122900,23276740,8850,8860,8860,8850,126
|
|
20230802,122800,22160510,8850,8850,8850,8850,0
|
|
20230802,122700,22160510,8850,8850,8860,8850,14
|
|
20230802,122600,22036500,8850,8850,8850,8850,1
|
|
20230802,122500,22027650,8850,8850,8850,8850,0
|
|
20230802,122400,22027650,8850,8850,8850,8850,0
|
|
20230802,122300,22027650,8850,8850,8850,8850,1
|
|
20230802,122200,22018800,8850,8850,8850,8850,0
|
|
20230802,122100,22018800,8850,8850,8850,8850,0
|
|
20230802,122000,22018800,8850,8850,8850,8850,1
|
|
20230802,121900,22009950,8850,8860,8860,8850,3
|
|
20230802,121800,21983390,8850,8850,8850,8850,0
|
|
20230802,121700,21983390,8850,8850,8850,8850,0
|
|
20230802,121600,21983390,8850,8850,8850,8850,1
|
|
20230802,121500,21974540,8850,8850,8850,8850,0
|
|
20230802,121400,21974540,8850,8850,8850,8850,0
|
|
20230802,121300,21974540,8850,8850,8850,8850,1
|
|
20230802,121200,21965690,8850,8850,8850,8850,0
|
|
20230802,121100,21965690,8850,8850,8850,8850,0
|
|
20230802,121000,21965690,8850,8850,8850,8850,1
|
|
20230802,120900,21956840,8850,8850,8850,8850,0
|
|
20230802,120800,21956840,8850,8850,8850,8850,0
|
|
20230802,120700,21956840,8850,8850,8850,8850,0
|
|
20230802,120600,21956840,8850,8850,8850,8850,1
|
|
20230802,120500,21947990,8850,8850,8850,8850,5
|
|
20230802,120400,21903740,8860,8860,8860,8860,4
|
|
20230802,120300,21868300,8850,8860,8860,8850,2
|
|
20230802,120200,21850590,8850,8850,8850,8850,0
|
|
20230802,120100,21850590,8850,8850,8850,8850,0
|
|
20230802,120000,21850590,8850,8860,8860,8850,6
|
|
20230802,115900,21797470,8860,8860,8860,8860,12
|
|
20230802,115800,21691150,8850,8850,8850,8850,0
|
|
20230802,115700,21691150,8850,8850,8850,8850,1
|
|
20230802,115600,21682300,8860,8860,8860,8860,0
|
|
20230802,115500,21682300,8860,8860,8860,8860,0
|
|
20230802,115400,21682300,8860,8850,8860,8850,7
|
|
20230802,115300,21620290,8850,8850,8850,8850,0
|
|
20230802,115200,21620290,8850,8850,8850,8850,1
|
|
20230802,115100,21611440,8850,8850,8850,8850,39
|
|
20230802,115000,21266290,8850,8850,8850,8850,0
|
|
20230802,114900,21266290,8850,8850,8850,8850,0
|
|
20230802,114800,21266290,8850,8850,8850,8850,1
|
|
20230802,114700,21257440,8850,8850,8850,8850,0
|
|
20230802,114600,21257440,8850,8850,8850,8850,0
|
|
20230802,114500,21257440,8850,8850,8850,8850,1
|
|
20230802,114400,21248590,8850,8850,8850,8850,0
|
|
20230802,114300,21248590,8850,8850,8850,8850,0
|
|
20230802,114200,21248590,8850,8850,8850,8850,0
|
|
20230802,114100,21248590,8850,8850,8850,8850,1
|
|
20230802,114000,21239740,8850,8850,8850,8850,0
|
|
20230802,113900,21239740,8850,8850,8850,8850,0
|
|
20230802,113800,21239740,8850,8850,8850,8850,1
|
|
20230802,113700,21230890,8850,8850,8850,8850,0
|
|
20230802,113600,21230890,8850,8860,8860,8850,134
|
|
20230802,113500,20043790,8850,8860,8860,8850,133
|
|
20230802,113400,18865540,8850,8850,8850,8850,59
|
|
20230802,113300,18343390,8850,8850,8850,8850,48
|
|
20230802,113200,17918590,8850,8850,8850,8850,0
|
|
20230802,113100,17918590,8850,8850,8850,8850,0
|
|
20230802,113000,17918590,8850,8850,8850,8850,1
|
|
20230802,112900,17909740,8850,8850,8850,8850,0
|
|
20230802,112800,17909740,8850,8850,8850,8850,1
|
|
20230802,112700,17900890,8850,8850,8850,8850,19
|
|
20230802,112600,17732740,8850,8860,8860,8850,711
|
|
20230802,112500,11433990,8860,8860,8860,8860,1
|
|
20230802,112400,11425130,8860,8860,8860,8860,0
|
|
20230802,112300,11425130,8860,8860,8860,8860,0
|
|
20230802,112200,11425130,8860,8860,8860,8860,1
|
|
20230802,112100,11416270,8860,8860,8860,8860,1
|
|
20230802,112000,11407410,8860,8860,8860,8860,3
|
|
20230802,111900,11380830,8860,8890,8890,8860,338
|
|
20230802,111800,8377150,8890,8890,8890,8890,0
|
|
20230802,111700,8377150,8890,8890,8890,8890,4
|
|
20230802,111600,8341590,8860,8860,8860,8860,0
|
|
20230802,111500,8341590,8860,8860,8860,8860,0
|
|
20230802,111400,8341590,8860,8860,8860,8860,0
|
|
20230802,111300,8341590,8860,8860,8860,8860,0
|
|
20230802,111200,8341590,8860,8860,8860,8860,0
|
|
20230802,111100,8341590,8860,8860,8860,8860,0
|
|
20230802,111000,8341590,8860,8860,8860,8860,0
|
|
20230802,110900,8341590,8860,8860,8860,8860,2
|
|
20230802,110800,8323870,8860,8860,8860,8860,0
|
|
20230802,110700,8323870,8860,8860,8860,8860,0
|
|
20230802,110600,8323870,8860,8860,8860,8860,0
|
|
20230802,110500,8323870,8860,8860,8860,8860,0
|
|
20230802,110400,8323870,8860,8860,8860,8860,0
|
|
20230802,110300,8323870,8860,8860,8860,8860,0
|
|
20230802,110200,8323870,8860,8860,8860,8860,0
|
|
20230802,110100,8323870,8860,8860,8860,8860,0
|
|
20230802,110000,8323870,8860,8880,8880,8860,259
|
|
20230802,105900,6024510,8880,8880,8880,8880,0
|
|
20230802,105800,6024510,8880,8880,8880,8880,0
|
|
20230802,105700,6024510,8880,8880,8880,8880,0
|
|
20230802,105600,6024510,8880,8880,8880,8880,0
|
|
20230802,105500,6024510,8880,8880,8880,8880,0
|
|
20230802,105400,6024510,8880,8880,8880,8880,0
|
|
20230802,105300,6024510,8880,8880,8880,8880,0
|
|
20230802,105200,6024510,8880,8880,8880,8880,0
|
|
20230802,105100,6024510,8880,8880,8880,8880,0
|
|
20230802,105000,6024510,8880,8880,8880,8880,0
|
|
20230802,104900,6024510,8880,8880,8880,8880,0
|
|
20230802,104800,6024510,8880,8880,8880,8880,0
|
|
20230802,104700,6024510,8880,8900,8900,8880,42
|
|
20230802,104600,5650890,8890,8890,8890,8890,0
|
|
20230802,104500,5650890,8890,8890,8890,8890,1
|
|
20230802,104400,5642000,8890,8890,8890,8890,0
|
|
20230802,104300,5642000,8890,8890,8890,8890,1
|
|
20230802,104200,5633110,8880,8880,8880,8880,0
|
|
20230802,104100,5633110,8880,8880,8880,8880,0
|
|
20230802,104000,5633110,8880,8880,8880,8880,0
|
|
20230802,103900,5633110,8880,8880,8880,8880,0
|
|
20230802,103800,5633110,8880,8880,8880,8880,5
|
|
20230802,103700,5588710,8900,8900,8900,8900,0
|
|
20230802,103600,5588710,8900,8900,8900,8900,0
|
|
20230802,103500,5588710,8900,8900,8900,8900,0
|
|
20230802,103400,5588710,8900,8900,8900,8900,0
|
|
20230802,103300,5588710,8900,8900,8900,8900,0
|
|
20230802,103200,5588710,8900,8900,8900,8900,0
|
|
20230802,103100,5588710,8900,8900,8900,8900,0
|
|
20230802,103000,5588710,8900,8900,8900,8900,0
|
|
20230802,102900,5588710,8900,8900,8900,8900,0
|
|
20230802,102800,5588710,8900,8900,8900,8900,0
|
|
20230802,102700,5588710,8900,8900,8900,8900,0
|
|
20230802,102600,5588710,8900,8900,8900,8900,1
|
|
20230802,102500,5579810,8880,8880,8880,8880,0
|
|
20230802,102400,5579810,8880,8880,8880,8880,0
|
|
20230802,102300,5579810,8880,8880,8880,8880,0
|
|
20230802,102200,5579810,8880,8880,8880,8880,0
|
|
20230802,102100,5579810,8880,8880,8880,8880,0
|
|
20230802,102000,5579810,8880,8880,8880,8880,0
|
|
20230802,101900,5579810,8880,8880,8880,8880,0
|
|
20230802,101800,5579810,8880,8880,8880,8880,0
|
|
20230802,101700,5579810,8880,8880,8880,8880,0
|
|
20230802,101600,5579810,8880,8880,8880,8880,0
|
|
20230802,101500,5579810,8880,8880,8880,8880,0
|
|
20230802,101400,5579810,8880,8880,8880,8880,0
|
|
20230802,101300,5579810,8880,8880,8880,8880,0
|
|
20230802,101200,5579810,8880,8880,8880,8880,0
|
|
20230802,101100,5579810,8880,8880,8880,8880,0
|
|
20230802,101000,5579810,8880,8880,8880,8880,0
|
|
20230802,100900,5579810,8880,8880,8880,8880,0
|
|
20230802,100800,5579810,8880,8880,8880,8880,0
|
|
20230802,100700,5579810,8880,8880,8880,8880,0
|
|
20230802,100600,5579810,8880,8880,8880,8880,0
|
|
20230802,100500,5579810,8880,8880,8880,8880,0
|
|
20230802,100400,5579810,8880,8880,8880,8880,0
|
|
20230802,100300,5579810,8880,8880,8880,8880,0
|
|
20230802,100200,5579810,8880,8880,8880,8880,0
|
|
20230802,100100,5579810,8880,8880,8880,8880,0
|
|
20230802,100000,5579810,8880,8880,8880,8880,0
|
|
20230802,095900,5579810,8880,8880,8880,8880,0
|
|
20230802,095800,5579810,8880,8880,8880,8880,0
|
|
20230802,095700,5579810,8880,8880,8880,8880,0
|
|
20230802,095600,5579810,8880,8880,8880,8880,0
|
|
20230802,095500,5579810,8880,8880,8880,8880,0
|
|
20230802,095400,5579810,8880,8880,8880,8880,0
|
|
20230802,095300,5579810,8880,8880,8880,8880,0
|
|
20230802,095200,5579810,8880,8880,8880,8880,0
|
|
20230802,095100,5579810,8880,8880,8880,8880,0
|
|
20230802,095000,5579810,8880,8880,8880,8880,0
|
|
20230802,094900,5579810,8880,8890,8890,8880,41
|
|
20230802,094800,5215510,8890,8890,8890,8890,0
|
|
20230802,094700,5215510,8890,8890,8890,8890,0
|
|
20230802,094600,5215510,8890,8890,8890,8890,0
|
|
20230802,094500,5215510,8890,8890,8890,8890,3
|
|
20230802,094400,5188840,8890,8890,8890,8890,0
|
|
20230802,094300,5188840,8890,8900,8900,8890,28
|
|
20230802,094200,4939720,8910,8910,8910,8910,0
|
|
20230802,094100,4939720,8910,8910,8910,8910,4
|
|
20230802,094000,4904080,8910,8910,8910,8910,0
|
|
20230802,093900,4904080,8910,8910,8910,8910,0
|
|
20230802,093800,4904080,8910,8910,8910,8910,0
|
|
20230802,093700,4904080,8910,8910,8910,8910,1
|
|
20230802,093600,4895170,8890,8890,8890,8890,0
|
|
20230802,093500,4895170,8890,8890,8890,8890,0
|
|
20230802,093400,4895170,8890,8890,8890,8890,0
|
|
20230802,093300,4895170,8890,8890,8890,8890,0
|
|
20230802,093200,4895170,8890,8890,8890,8890,0
|
|
20230802,093100,4895170,8890,8890,8890,8890,0
|
|
20230802,093000,4895170,8890,8890,8890,8890,0
|
|
20230802,092900,4895170,8890,8890,8890,8890,0
|
|
20230802,092800,4895170,8890,8890,8890,8890,0
|
|
20230802,092700,4895170,8890,8890,8890,8890,0
|
|
20230802,092600,4895170,8890,8890,8890,8890,0
|
|
20230802,092500,4895170,8890,8890,8890,8890,0
|
|
20230802,092400,4895170,8890,8890,8890,8890,5
|
|
20230802,092300,4850720,8910,8910,8910,8910,0
|
|
20230802,092200,4850720,8910,8910,8910,8910,0
|
|
20230802,092100,4850720,8910,8910,8910,8910,20
|
|
20230802,092000,4672520,8910,8910,8910,8910,0
|
|
20230802,091900,4672520,8910,8910,8910,8910,0
|
|
20230802,091800,4672520,8910,8910,8910,8910,0
|
|
20230802,091700,4672520,8910,8910,8910,8910,0
|
|
20230802,091600,4672520,8910,8910,8910,8910,0
|
|
20230802,091500,4672520,8910,8910,8910,8910,0
|
|
20230802,091400,4672520,8910,8910,8910,8910,0
|
|
20230802,091300,4672520,8910,8910,8910,8910,0
|
|
20230802,091200,4672520,8910,8910,8910,8910,25
|
|
20230802,091100,4449770,8910,8910,8910,8910,10
|
|
20230802,091000,4360670,8910,8910,8910,8910,0
|
|
20230802,090900,4360670,8910,8910,8910,8910,9
|
|
20230802,090800,4280480,8910,8910,8910,8910,1
|
|
20230802,090700,4271570,8910,8910,8910,8910,0
|
|
20230802,090600,4271570,8910,8910,8910,8910,128
|
|
20230802,090500,3131090,8900,8900,8900,8900,4
|
|
20230802,090400,3095490,8860,8910,8910,8860,184
|
|
20230802,090300,1464920,8900,8910,8910,8900,61
|
|
20230802,090200,921430,8910,8910,8910,8910,50
|
|
20230802,090100,475930,8970,8970,8970,8970,0
|
|
20230802,090000,475930,8970,8980,8980,8970,53
|