643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,194000,58808515,4915,4915,4915,4915,197
|
|
20230801,193900,58808515,4915,4915,4915,4915,0
|
|
20230801,193800,58808515,4915,4915,4915,4915,0
|
|
20230801,193700,58808515,4915,4915,4915,4915,0
|
|
20230801,193600,58808515,4915,4915,4915,4915,0
|
|
20230801,193500,58808515,4915,4915,4915,4915,0
|
|
20230801,193400,58808515,4915,4915,4915,4915,0
|
|
20230801,193300,58808515,4915,4915,4915,4915,0
|
|
20230801,193200,58808515,4915,4915,4915,4915,0
|
|
20230801,193100,58808515,4915,4915,4915,4915,0
|
|
20230801,193000,58808515,4915,4915,4915,4915,0
|
|
20230801,192900,58808515,4915,4915,4915,4915,0
|
|
20230801,192800,58808515,4915,4915,4915,4915,0
|
|
20230801,192700,58808515,4915,4915,4915,4915,0
|
|
20230801,192600,58808515,4915,4915,4915,4915,0
|
|
20230801,192500,58808515,4915,4915,4915,4915,0
|
|
20230801,192400,58808515,4915,4915,4915,4915,0
|
|
20230801,192300,58808515,4915,4915,4915,4915,0
|
|
20230801,192200,58808515,4915,4915,4915,4915,0
|
|
20230801,192100,58808515,4915,4915,4915,4915,0
|
|
20230801,192000,58808515,4915,4915,4915,4915,0
|
|
20230801,191900,58808515,4915,4915,4915,4915,0
|
|
20230801,191800,58808515,4915,4915,4915,4915,0
|
|
20230801,191700,58808515,4915,4915,4915,4915,0
|
|
20230801,191600,58808515,4915,4915,4915,4915,0
|
|
20230801,191500,58808515,4915,4915,4915,4915,0
|
|
20230801,191400,58808515,4915,4915,4915,4915,0
|
|
20230801,191300,58808515,4915,4915,4915,4915,0
|
|
20230801,191200,58808515,4915,4915,4915,4915,0
|
|
20230801,191100,58808515,4915,4915,4915,4915,0
|
|
20230801,191000,58808515,4915,4915,4915,4915,197
|
|
20230801,190900,58808515,4915,4915,4915,4915,0
|
|
20230801,190800,58808515,4915,4915,4915,4915,0
|
|
20230801,190700,58808515,4915,4915,4915,4915,0
|
|
20230801,190600,58808515,4915,4915,4915,4915,0
|
|
20230801,190500,58808515,4915,4915,4915,4915,0
|
|
20230801,190400,58808515,4915,4915,4915,4915,0
|
|
20230801,190300,58808515,4915,4915,4915,4915,0
|
|
20230801,190200,58808515,4915,4915,4915,4915,0
|
|
20230801,190100,58808515,4915,4915,4915,4915,0
|
|
20230801,190000,58808515,4915,4915,4915,4915,0
|
|
20230801,185900,58808515,4915,4915,4915,4915,0
|
|
20230801,185800,58808515,4915,4915,4915,4915,0
|
|
20230801,185700,58808515,4915,4915,4915,4915,0
|
|
20230801,185600,58808515,4915,4915,4915,4915,0
|
|
20230801,185500,58808515,4915,4915,4915,4915,0
|
|
20230801,185400,58808515,4915,4915,4915,4915,0
|
|
20230801,185300,58808515,4915,4915,4915,4915,0
|
|
20230801,185200,58808515,4915,4915,4915,4915,0
|
|
20230801,185100,58808515,4915,4915,4915,4915,0
|
|
20230801,185000,58808515,4915,4915,4915,4915,0
|
|
20230801,184900,58808515,4915,4915,4915,4915,0
|
|
20230801,184800,58808515,4915,4915,4915,4915,0
|
|
20230801,184700,58808515,4915,4915,4915,4915,0
|
|
20230801,184600,58808515,4915,4915,4915,4915,0
|
|
20230801,184500,58808515,4915,4915,4915,4915,0
|
|
20230801,184400,58808515,4915,4915,4915,4915,0
|
|
20230801,184300,58808515,4915,4915,4915,4915,0
|
|
20230801,184200,58808515,4915,4915,4915,4915,0
|
|
20230801,184100,58808515,4915,4915,4915,4915,0
|
|
20230801,184000,58808515,4915,4915,4915,4915,197
|
|
20230801,183900,58808515,4915,4915,4915,4915,0
|
|
20230801,183800,58808515,4915,4915,4915,4915,0
|
|
20230801,183700,58808515,4915,4915,4915,4915,0
|
|
20230801,183600,58808515,4915,4915,4915,4915,0
|
|
20230801,183500,58808515,4915,4915,4915,4915,0
|
|
20230801,183400,58808515,4915,4915,4915,4915,0
|
|
20230801,183300,58808515,4915,4915,4915,4915,0
|
|
20230801,183200,58808515,4915,4915,4915,4915,0
|
|
20230801,183100,58808515,4915,4915,4915,4915,0
|
|
20230801,183000,58808515,4915,4915,4915,4915,0
|
|
20230801,182900,58808515,4915,4915,4915,4915,0
|
|
20230801,182800,58808515,4915,4915,4915,4915,0
|
|
20230801,182700,58808515,4915,4915,4915,4915,0
|
|
20230801,182600,58808515,4915,4915,4915,4915,0
|
|
20230801,182500,58808515,4915,4915,4915,4915,0
|
|
20230801,182400,58808515,4915,4915,4915,4915,0
|
|
20230801,182300,58808515,4915,4915,4915,4915,0
|
|
20230801,182200,58808515,4915,4915,4915,4915,0
|
|
20230801,182100,58808515,4915,4915,4915,4915,0
|
|
20230801,182000,58808515,4915,4915,4915,4915,0
|
|
20230801,181900,58808515,4915,4915,4915,4915,0
|
|
20230801,181800,58808515,4915,4915,4915,4915,0
|
|
20230801,181700,58808515,4915,4915,4915,4915,0
|
|
20230801,181600,58808515,4915,4915,4915,4915,0
|
|
20230801,181500,58808515,4915,4915,4915,4915,0
|
|
20230801,181400,58808515,4915,4915,4915,4915,0
|
|
20230801,181300,58808515,4915,4915,4915,4915,0
|
|
20230801,181200,58808515,4915,4915,4915,4915,0
|
|
20230801,181100,58808515,4915,4915,4915,4915,0
|
|
20230801,181000,58808515,4915,4915,4915,4915,197
|
|
20230801,180900,58808515,4915,4915,4915,4915,0
|
|
20230801,180800,58808515,4915,4915,4915,4915,0
|
|
20230801,180700,58808515,4915,4915,4915,4915,0
|
|
20230801,180600,58808515,4915,4915,4915,4915,0
|
|
20230801,180500,58808515,4915,4915,4915,4915,0
|
|
20230801,180400,58808515,4915,4915,4915,4915,0
|
|
20230801,180300,58808515,4915,4915,4915,4915,0
|
|
20230801,180200,58808515,4915,4915,4915,4915,0
|
|
20230801,180100,58808515,4915,4915,4915,4915,0
|
|
20230801,180000,58808515,4915,4915,4915,4915,0
|
|
20230801,175900,58808515,4915,4915,4915,4915,0
|
|
20230801,175800,58808515,4915,4915,4915,4915,0
|
|
20230801,175700,58808515,4915,4915,4915,4915,0
|
|
20230801,175600,58808515,4915,4915,4915,4915,0
|
|
20230801,175500,58808515,4915,4915,4915,4915,0
|
|
20230801,175400,58808515,4915,4915,4915,4915,0
|
|
20230801,175300,58808515,4915,4915,4915,4915,0
|
|
20230801,175200,58808515,4915,4915,4915,4915,0
|
|
20230801,175100,58808515,4915,4915,4915,4915,0
|
|
20230801,175000,58808515,4915,4915,4915,4915,0
|
|
20230801,174900,58808515,4915,4915,4915,4915,0
|
|
20230801,174800,58808515,4915,4915,4915,4915,0
|
|
20230801,174700,58808515,4915,4915,4915,4915,0
|
|
20230801,174600,58808515,4915,4915,4915,4915,0
|
|
20230801,174500,58808515,4915,4915,4915,4915,0
|
|
20230801,174400,58808515,4915,4915,4915,4915,0
|
|
20230801,174300,58808515,4915,4915,4915,4915,0
|
|
20230801,174200,58808515,4915,4915,4915,4915,0
|
|
20230801,174100,58808515,4915,4915,4915,4915,0
|
|
20230801,174000,58808515,4915,4915,4915,4915,197
|
|
20230801,173900,58808515,4915,4915,4915,4915,0
|
|
20230801,173800,58808515,4915,4915,4915,4915,0
|
|
20230801,173700,58808515,4915,4915,4915,4915,0
|
|
20230801,173600,58808515,4915,4915,4915,4915,0
|
|
20230801,173500,58808515,4915,4915,4915,4915,0
|
|
20230801,173400,58808515,4915,4915,4915,4915,0
|
|
20230801,173300,58808515,4915,4915,4915,4915,0
|
|
20230801,173200,58808515,4915,4915,4915,4915,0
|
|
20230801,173100,58808515,4915,4915,4915,4915,0
|
|
20230801,173000,58808515,4915,4915,4915,4915,0
|
|
20230801,172900,58808515,4915,4915,4915,4915,0
|
|
20230801,172800,58808515,4915,4915,4915,4915,0
|
|
20230801,172700,58808515,4915,4915,4915,4915,0
|
|
20230801,172600,58808515,4915,4915,4915,4915,0
|
|
20230801,172500,58808515,4915,4915,4915,4915,0
|
|
20230801,172400,58808515,4915,4915,4915,4915,0
|
|
20230801,172300,58808515,4915,4915,4915,4915,0
|
|
20230801,172200,58808515,4915,4915,4915,4915,0
|
|
20230801,172100,58808515,4915,4915,4915,4915,0
|
|
20230801,172000,58808515,4915,4915,4915,4915,0
|
|
20230801,171900,58808515,4915,4915,4915,4915,0
|
|
20230801,171800,58808515,4915,4915,4915,4915,0
|
|
20230801,171700,58808515,4915,4915,4915,4915,0
|
|
20230801,171600,58808515,4915,4915,4915,4915,0
|
|
20230801,171500,58808515,4915,4915,4915,4915,0
|
|
20230801,171400,58808515,4915,4915,4915,4915,0
|
|
20230801,171300,58808515,4915,4915,4915,4915,0
|
|
20230801,171200,58808515,4915,4915,4915,4915,0
|
|
20230801,171100,58808515,4915,4915,4915,4915,0
|
|
20230801,171000,58808515,4915,4915,4915,4915,197
|
|
20230801,170900,58808515,4915,4915,4915,4915,0
|
|
20230801,170800,58808515,4915,4915,4915,4915,0
|
|
20230801,170700,58808515,4915,4915,4915,4915,0
|
|
20230801,170600,58808515,4915,4915,4915,4915,0
|
|
20230801,170500,58808515,4915,4915,4915,4915,0
|
|
20230801,170400,58808515,4915,4915,4915,4915,0
|
|
20230801,170300,58808515,4915,4915,4915,4915,0
|
|
20230801,170200,58808515,4915,4915,4915,4915,0
|
|
20230801,170100,58808515,4915,4915,4915,4915,0
|
|
20230801,170000,58808515,4915,4915,4915,4915,0
|
|
20230801,165900,58808515,4915,4915,4915,4915,0
|
|
20230801,165800,58808515,4915,4915,4915,4915,0
|
|
20230801,165700,58808515,4915,4915,4915,4915,0
|
|
20230801,165600,58808515,4915,4915,4915,4915,0
|
|
20230801,165500,58808515,4915,4915,4915,4915,0
|
|
20230801,165400,58808515,4915,4915,4915,4915,0
|
|
20230801,165300,58808515,4915,4915,4915,4915,0
|
|
20230801,165200,58808515,4915,4915,4915,4915,0
|
|
20230801,165100,58808515,4915,4915,4915,4915,0
|
|
20230801,165000,58808515,4915,4915,4915,4915,0
|
|
20230801,164900,58808515,4915,4915,4915,4915,0
|
|
20230801,164800,58808515,4915,4915,4915,4915,0
|
|
20230801,164700,58808515,4915,4915,4915,4915,0
|
|
20230801,164600,58808515,4915,4915,4915,4915,0
|
|
20230801,164500,58808515,4915,4915,4915,4915,0
|
|
20230801,164400,58808515,4915,4915,4915,4915,0
|
|
20230801,164300,58808515,4915,4915,4915,4915,0
|
|
20230801,164200,58808515,4915,4915,4915,4915,0
|
|
20230801,164100,58808515,4915,4915,4915,4915,0
|
|
20230801,164000,58808515,4915,4915,4915,4915,197
|
|
20230801,163900,58808515,4915,4915,4915,4915,0
|
|
20230801,163800,58808515,4915,4915,4915,4915,0
|
|
20230801,163700,58808515,4915,4915,4915,4915,0
|
|
20230801,163600,58808515,4915,4915,4915,4915,0
|
|
20230801,163500,58808515,4915,4915,4915,4915,0
|
|
20230801,163400,58808515,4915,4915,4915,4915,0
|
|
20230801,163300,58808515,4915,4915,4915,4915,0
|
|
20230801,163200,58808515,4915,4915,4915,4915,0
|
|
20230801,163100,58808515,4915,4915,4915,4915,0
|
|
20230801,163000,58808515,4915,4915,4915,4915,0
|
|
20230801,162900,58808515,4915,4915,4915,4915,0
|
|
20230801,162800,58808515,4915,4915,4915,4915,0
|
|
20230801,162700,58808515,4915,4915,4915,4915,0
|
|
20230801,162600,58808515,4915,4915,4915,4915,0
|
|
20230801,162500,58808515,4915,4915,4915,4915,0
|
|
20230801,162400,58808515,4915,4915,4915,4915,0
|
|
20230801,162300,58808515,4915,4915,4915,4915,0
|
|
20230801,162200,58808515,4915,4915,4915,4915,0
|
|
20230801,162100,58808515,4915,4915,4915,4915,0
|
|
20230801,162000,58808515,4915,4915,4915,4915,0
|
|
20230801,161900,58808515,4915,4915,4915,4915,0
|
|
20230801,161800,58808515,4915,4915,4915,4915,0
|
|
20230801,161700,58808515,4915,4915,4915,4915,0
|
|
20230801,161600,58808515,4915,4915,4915,4915,0
|
|
20230801,161500,58808515,4915,4915,4915,4915,0
|
|
20230801,161400,58808515,4915,4915,4915,4915,0
|
|
20230801,161300,58808515,4915,4915,4915,4915,0
|
|
20230801,161200,58808515,4915,4915,4915,4915,0
|
|
20230801,161100,58808515,4915,4915,4915,4915,0
|
|
20230801,161000,58808515,4915,4915,4915,4915,197
|
|
20230801,160900,58808515,4915,4915,4915,4915,0
|
|
20230801,160800,58808515,4915,4915,4915,4915,0
|
|
20230801,160700,58808515,4915,4915,4915,4915,0
|
|
20230801,160600,58808515,4915,4915,4915,4915,0
|
|
20230801,160500,58808515,4915,4915,4915,4915,0
|
|
20230801,160400,58808515,4915,4915,4915,4915,0
|
|
20230801,160300,58808515,4915,4915,4915,4915,0
|
|
20230801,160200,58808515,4915,4915,4915,4915,0
|
|
20230801,160100,58808515,4915,4915,4915,4915,0
|
|
20230801,160000,58808515,4915,4915,4915,4915,0
|
|
20230801,155900,58808515,4915,4915,4915,4915,0
|
|
20230801,155800,58808515,4915,4915,4915,4915,0
|
|
20230801,155700,58808515,4915,4915,4915,4915,0
|
|
20230801,155600,58808515,4915,4915,4915,4915,0
|
|
20230801,155500,58808515,4915,4915,4915,4915,0
|
|
20230801,155400,58808515,4915,4915,4915,4915,0
|
|
20230801,155300,58808515,4915,4915,4915,4915,0
|
|
20230801,155200,58808515,4915,4915,4915,4915,0
|
|
20230801,155100,58808515,4915,4915,4915,4915,0
|
|
20230801,155000,58808515,4915,4915,4915,4915,0
|
|
20230801,154900,58808515,4915,4915,4915,4915,0
|
|
20230801,154800,58808515,4915,4915,4915,4915,0
|
|
20230801,154700,58808515,4915,4915,4915,4915,0
|
|
20230801,154600,58808515,4915,4915,4915,4915,0
|
|
20230801,154500,58808515,4915,4915,4915,4915,0
|
|
20230801,154400,58808515,4915,4915,4915,4915,0
|
|
20230801,154300,58808515,4915,4915,4915,4915,0
|
|
20230801,154200,58808515,4915,4915,4915,4915,0
|
|
20230801,154100,58808515,4915,4915,4915,4915,0
|
|
20230801,154000,58808515,4915,4915,4915,4915,197
|
|
20230801,153900,58808515,4915,4915,4915,4915,0
|
|
20230801,153800,58808515,4915,4915,4915,4915,0
|
|
20230801,153700,58808515,4915,4915,4915,4915,0
|
|
20230801,153600,58808515,4915,4915,4915,4915,0
|
|
20230801,153500,58808515,4915,4915,4915,4915,0
|
|
20230801,153400,58808515,4915,4915,4915,4915,0
|
|
20230801,153300,58808515,4915,4915,4915,4915,0
|
|
20230801,153200,58808515,4915,4915,4915,4915,0
|
|
20230801,153100,58808515,4915,4915,4915,4915,0
|
|
20230801,153000,58808515,4915,4915,4915,4915,197
|
|
20230801,152900,57840260,4920,4920,4920,4920,0
|
|
20230801,152800,57840260,4920,4920,4920,4920,0
|
|
20230801,152700,57840260,4920,4920,4920,4920,0
|
|
20230801,152600,57840260,4920,4920,4920,4920,0
|
|
20230801,152500,57840260,4920,4920,4920,4920,0
|
|
20230801,152400,57840260,4920,4920,4920,4920,0
|
|
20230801,152300,57840260,4920,4920,4920,4920,0
|
|
20230801,152200,57840260,4920,4920,4920,4920,0
|
|
20230801,152100,57840260,4920,4920,4920,4920,0
|
|
20230801,152000,57840260,4920,4920,4920,4920,0
|
|
20230801,151900,57840260,4920,4915,4920,4915,10
|
|
20230801,151800,57791080,4915,4915,4915,4915,2
|
|
20230801,151700,57781250,4915,4915,4915,4915,0
|
|
20230801,151600,57781250,4915,4915,4915,4915,10
|
|
20230801,151500,57732100,4915,4915,4915,4915,0
|
|
20230801,151400,57732100,4915,4915,4915,4915,1
|
|
20230801,151300,57727185,4915,4915,4915,4915,1
|
|
20230801,151200,57722270,4915,4915,4915,4915,1
|
|
20230801,151100,57717355,4905,4905,4905,4905,0
|
|
20230801,151000,57717355,4905,4900,4905,4900,114
|
|
20230801,150900,57158270,4900,4935,4935,4900,1245
|
|
20230801,150800,51046625,4930,4960,4960,4930,10
|
|
20230801,150700,50997055,4965,4965,4965,4965,0
|
|
20230801,150600,50997055,4965,4965,4965,4965,0
|
|
20230801,150500,50997055,4965,4965,4965,4965,0
|
|
20230801,150400,50997055,4965,4965,4965,4965,0
|
|
20230801,150300,50997055,4965,4965,4965,4965,0
|
|
20230801,150200,50997055,4965,4965,4965,4965,2651
|
|
20230801,150100,37834840,4970,4970,4970,4970,0
|
|
20230801,150000,37834840,4970,4970,4970,4970,0
|
|
20230801,145900,37834840,4970,4970,4970,4970,0
|
|
20230801,145800,37834840,4970,4970,4970,4970,0
|
|
20230801,145700,37834840,4970,4970,4970,4970,0
|
|
20230801,145600,37834840,4970,4970,4970,4970,0
|
|
20230801,145500,37834840,4970,4970,4970,4970,0
|
|
20230801,145400,37834840,4970,4970,4970,4970,0
|
|
20230801,145300,37834840,4970,4970,4970,4970,0
|
|
20230801,145200,37834840,4970,4970,4970,4970,84
|
|
20230801,145100,37417360,4960,4960,4960,4960,0
|
|
20230801,145000,37417360,4960,4960,4960,4960,0
|
|
20230801,144900,37417360,4960,4960,4960,4960,0
|
|
20230801,144800,37417360,4960,4960,4960,4960,0
|
|
20230801,144700,37417360,4960,4960,4960,4960,0
|
|
20230801,144600,37417360,4960,4960,4960,4960,0
|
|
20230801,144500,37417360,4960,4960,4960,4960,0
|
|
20230801,144400,37417360,4960,4960,4960,4960,0
|
|
20230801,144300,37417360,4960,4960,4960,4960,2
|
|
20230801,144200,37407440,4910,4960,4960,4910,200
|
|
20230801,144100,36418700,4970,4970,4970,4970,0
|
|
20230801,144000,36418700,4970,4970,4970,4970,0
|
|
20230801,143900,36418700,4970,4970,4970,4970,0
|
|
20230801,143800,36418700,4970,4970,4970,4970,0
|
|
20230801,143700,36418700,4970,4970,4970,4970,8
|
|
20230801,143600,36378940,4970,4970,4970,4970,0
|
|
20230801,143500,36378940,4970,4970,4970,4970,0
|
|
20230801,143400,36378940,4970,4970,4970,4970,0
|
|
20230801,143300,36378940,4970,4970,4970,4970,3
|
|
20230801,143200,36364030,4965,4965,4965,4965,0
|
|
20230801,143100,36364030,4965,4965,4965,4965,160
|
|
20230801,143000,35569630,4965,4965,4965,4965,0
|
|
20230801,142900,35569630,4965,4965,4965,4965,0
|
|
20230801,142800,35569630,4965,4965,4965,4965,0
|
|
20230801,142700,35569630,4965,4965,4965,4965,0
|
|
20230801,142600,35569630,4965,4965,4965,4965,0
|
|
20230801,142500,35569630,4965,4965,4965,4965,0
|
|
20230801,142400,35569630,4965,4965,4965,4965,0
|
|
20230801,142300,35569630,4965,4965,4965,4965,0
|
|
20230801,142200,35569630,4965,4965,4965,4965,0
|
|
20230801,142100,35569630,4965,4965,4965,4965,0
|
|
20230801,142000,35569630,4965,4965,4965,4965,0
|
|
20230801,141900,35569630,4965,4965,4965,4965,148
|
|
20230801,141800,34834810,4965,4965,4965,4965,0
|
|
20230801,141700,34834810,4965,4965,4965,4965,0
|
|
20230801,141600,34834810,4965,4965,4965,4965,0
|
|
20230801,141500,34834810,4965,4965,4965,4965,0
|
|
20230801,141400,34834810,4965,4965,4965,4965,0
|
|
20230801,141300,34834810,4965,4965,4965,4965,0
|
|
20230801,141200,34834810,4965,4965,4965,4965,0
|
|
20230801,141100,34834810,4965,4965,4965,4965,0
|
|
20230801,141000,34834810,4965,4965,4965,4965,0
|
|
20230801,140900,34834810,4965,4965,4965,4965,0
|
|
20230801,140800,34834810,4965,4965,4965,4965,0
|
|
20230801,140700,34834810,4965,4965,4965,4965,0
|
|
20230801,140600,34834810,4965,4965,4965,4965,0
|
|
20230801,140500,34834810,4965,4965,4965,4965,0
|
|
20230801,140400,34834810,4965,4965,4965,4965,0
|
|
20230801,140300,34834810,4965,4965,4965,4965,0
|
|
20230801,140200,34834810,4965,4965,4965,4965,0
|
|
20230801,140100,34834810,4965,4965,4965,4965,0
|
|
20230801,140000,34834810,4965,4965,4965,4965,0
|
|
20230801,135900,34834810,4965,4965,4965,4965,0
|
|
20230801,135800,34834810,4965,4965,4965,4965,0
|
|
20230801,135700,34834810,4965,4965,4965,4965,0
|
|
20230801,135600,34834810,4965,4965,4965,4965,0
|
|
20230801,135500,34834810,4965,4950,4965,4950,40
|
|
20230801,135400,34636550,4940,4925,4940,4890,1021
|
|
20230801,135300,29634330,4930,4930,4930,4930,0
|
|
20230801,135200,29634330,4930,4930,4930,4930,0
|
|
20230801,135100,29634330,4930,4930,4930,4930,151
|
|
20230801,135000,28889900,4930,4925,4930,4925,9
|
|
20230801,134900,28845550,4925,4925,4925,4925,0
|
|
20230801,134800,28845550,4925,4925,4925,4925,0
|
|
20230801,134700,28845550,4925,4925,4925,4925,0
|
|
20230801,134600,28845550,4925,4935,4935,4925,79
|
|
20230801,134500,28455705,4935,4935,4935,4935,0
|
|
20230801,134400,28455705,4935,4935,4935,4935,0
|
|
20230801,134300,28455705,4935,4935,4935,4935,10
|
|
20230801,134200,28406355,4950,4950,4950,4950,0
|
|
20230801,134100,28406355,4950,4950,4950,4950,0
|
|
20230801,134000,28406355,4950,4950,4950,4950,0
|
|
20230801,133900,28406355,4950,4950,4950,4950,0
|
|
20230801,133800,28406355,4950,4950,4950,4950,3
|
|
20230801,133700,28391505,4935,4935,4935,4935,0
|
|
20230801,133600,28391505,4935,4935,4935,4935,0
|
|
20230801,133500,28391505,4935,4935,4935,4935,0
|
|
20230801,133400,28391505,4935,4935,4935,4935,0
|
|
20230801,133300,28391505,4935,4935,4935,4935,0
|
|
20230801,133200,28391505,4935,4935,4935,4935,0
|
|
20230801,133100,28391505,4935,4935,4935,4935,0
|
|
20230801,133000,28391505,4935,4935,4935,4935,0
|
|
20230801,132900,28391505,4935,4935,4935,4935,0
|
|
20230801,132800,28391505,4935,4935,4935,4935,0
|
|
20230801,132700,28391505,4935,4935,4935,4935,9
|
|
20230801,132600,28347090,4935,4935,4935,4935,0
|
|
20230801,132500,28347090,4935,4935,4935,4935,0
|
|
20230801,132400,28347090,4935,4935,4935,4935,0
|
|
20230801,132300,28347090,4935,4935,4935,4935,0
|
|
20230801,132200,28347090,4935,4935,4935,4935,0
|
|
20230801,132100,28347090,4935,4935,4935,4935,60
|
|
20230801,132000,28050990,4930,4930,4930,4930,0
|
|
20230801,131900,28050990,4930,4930,4930,4930,0
|
|
20230801,131800,28050990,4930,4930,4930,4930,0
|
|
20230801,131700,28050990,4930,4930,4930,4930,0
|
|
20230801,131600,28050990,4930,4930,4930,4930,0
|
|
20230801,131500,28050990,4930,4930,4930,4930,0
|
|
20230801,131400,28050990,4930,4930,4930,4930,0
|
|
20230801,131300,28050990,4930,4930,4930,4930,0
|
|
20230801,131200,28050990,4930,4930,4930,4930,0
|
|
20230801,131100,28050990,4930,4950,4950,4930,514
|
|
20230801,131000,25516015,4950,4965,4965,4950,328
|
|
20230801,130900,23890735,4985,4985,4985,4985,0
|
|
20230801,130800,23890735,4985,4970,4985,4970,2
|
|
20230801,130700,23880780,4980,4980,4980,4980,1
|
|
20230801,130600,23875800,4970,4970,4970,4970,0
|
|
20230801,130500,23875800,4970,4970,4970,4970,1
|
|
20230801,130400,23870830,4980,4980,4980,4965,3
|
|
20230801,130300,23855905,4980,4980,4980,4980,0
|
|
20230801,130200,23855905,4980,4980,4980,4980,0
|
|
20230801,130100,23855905,4980,4980,4980,4980,0
|
|
20230801,130000,23855905,4980,4965,4980,4965,4
|
|
20230801,125900,23836025,4925,4925,4925,4925,0
|
|
20230801,125800,23836025,4925,4955,4955,4925,156
|
|
20230801,125700,23065790,4985,4985,4985,4985,0
|
|
20230801,125600,23065790,4985,4985,4985,4985,0
|
|
20230801,125500,23065790,4985,4985,4985,4985,0
|
|
20230801,125400,23065790,4985,4985,4985,4985,0
|
|
20230801,125300,23065790,4985,4970,4985,4970,142
|
|
20230801,125200,22358250,4970,4970,4970,4970,0
|
|
20230801,125100,22358250,4970,4970,4970,4970,0
|
|
20230801,125000,22358250,4970,4970,4970,4970,0
|
|
20230801,124900,22358250,4970,4970,4970,4970,0
|
|
20230801,124800,22358250,4970,4970,4970,4970,0
|
|
20230801,124700,22358250,4970,4970,4970,4970,0
|
|
20230801,124600,22358250,4970,4970,4970,4970,0
|
|
20230801,124500,22358250,4970,4970,4970,4970,0
|
|
20230801,124400,22358250,4970,4970,4970,4970,0
|
|
20230801,124300,22358250,4970,4970,4970,4970,0
|
|
20230801,124200,22358250,4970,4970,4970,4970,0
|
|
20230801,124100,22358250,4970,4970,4970,4970,0
|
|
20230801,124000,22358250,4970,4950,4970,4950,566
|
|
20230801,123900,19552330,4945,4945,4945,4945,0
|
|
20230801,123800,19552330,4945,4945,4945,4945,0
|
|
20230801,123700,19552330,4945,4945,4945,4945,106
|
|
20230801,123600,19028160,4950,4950,4950,4950,0
|
|
20230801,123500,19028160,4950,4950,4950,4950,0
|
|
20230801,123400,19028160,4950,4950,4950,4950,0
|
|
20230801,123300,19028160,4950,4950,4950,4950,43
|
|
20230801,123200,18815310,4960,4960,4960,4960,0
|
|
20230801,123100,18815310,4960,4960,4960,4960,0
|
|
20230801,123000,18815310,4960,4960,4960,4960,0
|
|
20230801,122900,18815310,4960,4960,4960,4960,1
|
|
20230801,122800,18810350,4950,4950,4950,4950,0
|
|
20230801,122700,18810350,4950,4950,4950,4950,0
|
|
20230801,122600,18810350,4950,4950,4950,4950,0
|
|
20230801,122500,18810350,4950,4950,4950,4950,0
|
|
20230801,122400,18810350,4950,4950,4950,4950,0
|
|
20230801,122300,18810350,4950,4950,4950,4950,0
|
|
20230801,122200,18810350,4950,4950,4950,4950,0
|
|
20230801,122100,18810350,4950,4950,4950,4950,10
|
|
20230801,122000,18760850,4960,4960,4960,4960,216
|
|
20230801,121900,17689490,4960,4960,4960,4960,0
|
|
20230801,121800,17689490,4960,4960,4960,4960,0
|
|
20230801,121700,17689490,4960,4960,4960,4960,0
|
|
20230801,121600,17689490,4960,4960,4960,4960,0
|
|
20230801,121500,17689490,4960,4960,4960,4960,17
|
|
20230801,121400,17605170,4955,4955,4955,4955,0
|
|
20230801,121300,17605170,4955,4955,4955,4955,0
|
|
20230801,121200,17605170,4955,4955,4955,4955,0
|
|
20230801,121100,17605170,4955,4955,4955,4955,5
|
|
20230801,121000,17580395,4955,4955,4955,4955,0
|
|
20230801,120900,17580395,4955,4955,4955,4955,0
|
|
20230801,120800,17580395,4955,4955,4955,4955,0
|
|
20230801,120700,17580395,4955,4955,4955,4955,0
|
|
20230801,120600,17580395,4955,4955,4955,4955,18
|
|
20230801,120500,17491205,4955,4955,4955,4955,0
|
|
20230801,120400,17491205,4955,4955,4955,4955,0
|
|
20230801,120300,17491205,4955,4955,4955,4955,0
|
|
20230801,120200,17491205,4955,4955,4955,4955,0
|
|
20230801,120100,17491205,4955,4955,4955,4955,0
|
|
20230801,120000,17491205,4955,4955,4955,4955,0
|
|
20230801,115900,17491205,4955,4955,4955,4955,2
|
|
20230801,115800,17481295,4955,4955,4955,4955,0
|
|
20230801,115700,17481295,4955,4955,4955,4955,0
|
|
20230801,115600,17481295,4955,4955,4955,4955,0
|
|
20230801,115500,17481295,4955,4955,4955,4955,0
|
|
20230801,115400,17481295,4955,4955,4955,4955,0
|
|
20230801,115300,17481295,4955,4955,4955,4955,0
|
|
20230801,115200,17481295,4955,4955,4955,4955,0
|
|
20230801,115100,17481295,4955,4955,4955,4955,0
|
|
20230801,115000,17481295,4955,4955,4955,4955,0
|
|
20230801,114900,17481295,4955,4955,4955,4955,0
|
|
20230801,114800,17481295,4955,4955,4955,4955,0
|
|
20230801,114700,17481295,4955,4955,4955,4955,0
|
|
20230801,114600,17481295,4955,4955,4955,4955,0
|
|
20230801,114500,17481295,4955,4955,4955,4955,0
|
|
20230801,114400,17481295,4955,4955,4955,4955,0
|
|
20230801,114300,17481295,4955,4955,4955,4955,0
|
|
20230801,114200,17481295,4955,4955,4955,4955,0
|
|
20230801,114100,17481295,4955,4955,4955,4955,0
|
|
20230801,114000,17481295,4955,4955,4955,4955,0
|
|
20230801,113900,17481295,4955,4955,4955,4955,0
|
|
20230801,113800,17481295,4955,4955,4955,4955,0
|
|
20230801,113700,17481295,4955,4955,4955,4955,0
|
|
20230801,113600,17481295,4955,4955,4955,4955,0
|
|
20230801,113500,17481295,4955,4955,4955,4955,1
|
|
20230801,113400,17476340,4955,4955,4955,4955,0
|
|
20230801,113300,17476340,4955,4955,4955,4955,3
|
|
20230801,113200,17461475,4950,4950,4950,4950,0
|
|
20230801,113100,17461475,4950,4950,4950,4950,0
|
|
20230801,113000,17461475,4950,4950,4950,4950,0
|
|
20230801,112900,17461475,4950,4950,4950,4950,0
|
|
20230801,112800,17461475,4950,4950,4950,4950,0
|
|
20230801,112700,17461475,4950,4950,4950,4950,0
|
|
20230801,112600,17461475,4950,4950,4950,4950,0
|
|
20230801,112500,17461475,4950,4950,4950,4950,1
|
|
20230801,112400,17456525,4955,4955,4955,4955,1
|
|
20230801,112300,17451570,4950,4950,4950,4950,0
|
|
20230801,112200,17451570,4950,4950,4950,4950,0
|
|
20230801,112100,17451570,4950,4950,4950,4950,1
|
|
20230801,112000,17446620,4950,4950,4950,4950,1
|
|
20230801,111900,17441670,4950,4950,4950,4950,34
|
|
20230801,111800,17273370,4950,4950,4950,4950,4
|
|
20230801,111700,17253570,4950,4950,4950,4950,33
|
|
20230801,111600,17090220,4950,4960,4960,4950,76
|
|
20230801,111500,16713400,4960,4960,4960,4960,0
|
|
20230801,111400,16713400,4960,4960,4960,4960,0
|
|
20230801,111300,16713400,4960,4960,4960,4960,0
|
|
20230801,111200,16713400,4960,4960,4960,4960,0
|
|
20230801,111100,16713400,4960,4960,4960,4960,0
|
|
20230801,111000,16713400,4960,4960,4960,4960,0
|
|
20230801,110900,16713400,4960,4960,4960,4960,0
|
|
20230801,110800,16713400,4960,4960,4960,4960,0
|
|
20230801,110700,16713400,4960,4960,4960,4960,0
|
|
20230801,110600,16713400,4960,4960,4960,4960,2
|
|
20230801,110500,16703480,4960,4960,4960,4960,0
|
|
20230801,110400,16703480,4960,4960,4960,4960,0
|
|
20230801,110300,16703480,4960,4960,4960,4960,0
|
|
20230801,110200,16703480,4960,4960,4960,4960,0
|
|
20230801,110100,16703480,4960,4960,4960,4960,0
|
|
20230801,110000,16703480,4960,4960,4960,4960,0
|
|
20230801,105900,16703480,4960,4960,4960,4960,0
|
|
20230801,105800,16703480,4960,4960,4960,4960,0
|
|
20230801,105700,16703480,4960,4960,4960,4960,0
|
|
20230801,105600,16703480,4960,4960,4960,4960,0
|
|
20230801,105500,16703480,4960,4960,4960,4960,0
|
|
20230801,105400,16703480,4960,4960,4960,4960,0
|
|
20230801,105300,16703480,4960,4960,4960,4960,0
|
|
20230801,105200,16703480,4960,4960,4960,4960,0
|
|
20230801,105100,16703480,4960,4960,4960,4960,13
|
|
20230801,105000,16639000,4980,4980,4980,4980,0
|
|
20230801,104900,16639000,4980,4980,4980,4980,0
|
|
20230801,104800,16639000,4980,4980,4980,4980,0
|
|
20230801,104700,16639000,4980,4980,4980,4980,0
|
|
20230801,104600,16639000,4980,4980,4980,4980,0
|
|
20230801,104500,16639000,4980,4980,4980,4980,0
|
|
20230801,104400,16639000,4980,4980,4980,4980,0
|
|
20230801,104300,16639000,4980,4980,4980,4980,0
|
|
20230801,104200,16639000,4980,4980,4980,4980,1
|
|
20230801,104100,16634020,4980,4980,4980,4980,0
|
|
20230801,104000,16634020,4980,4980,4980,4980,108
|
|
20230801,103900,16096180,4975,4970,4975,4970,95
|
|
20230801,103800,15623565,4960,4960,4960,4960,0
|
|
20230801,103700,15623565,4960,4960,4960,4960,0
|
|
20230801,103600,15623565,4960,4960,4960,4960,0
|
|
20230801,103500,15623565,4960,4960,4960,4960,0
|
|
20230801,103400,15623565,4960,4960,4960,4960,0
|
|
20230801,103300,15623565,4960,4960,4960,4960,0
|
|
20230801,103200,15623565,4960,4975,4975,4960,200
|
|
20230801,103100,14630260,4985,4985,4985,4985,0
|
|
20230801,103000,14630260,4985,4985,4985,4985,0
|
|
20230801,102900,14630260,4985,4985,4985,4985,0
|
|
20230801,102800,14630260,4985,4985,4985,4985,0
|
|
20230801,102700,14630260,4985,4985,4985,4985,0
|
|
20230801,102600,14630260,4985,4985,4985,4985,0
|
|
20230801,102500,14630260,4985,4985,4985,4985,0
|
|
20230801,102400,14630260,4985,4985,4985,4985,0
|
|
20230801,102300,14630260,4985,4985,4985,4985,0
|
|
20230801,102200,14630260,4985,4985,4985,4985,0
|
|
20230801,102100,14630260,4985,4985,4985,4985,0
|
|
20230801,102000,14630260,4985,4985,4985,4985,19
|
|
20230801,101900,14535545,4985,4985,4985,4985,0
|
|
20230801,101800,14535545,4985,4985,4985,4985,0
|
|
20230801,101700,14535545,4985,4985,4985,4985,0
|
|
20230801,101600,14535545,4985,4985,4985,4985,0
|
|
20230801,101500,14535545,4985,4985,4985,4985,0
|
|
20230801,101400,14535545,4985,4985,4985,4985,0
|
|
20230801,101300,14535545,4985,4985,4985,4985,0
|
|
20230801,101200,14535545,4985,4985,4985,4985,0
|
|
20230801,101100,14535545,4985,4985,4985,4985,0
|
|
20230801,101000,14535545,4985,4985,4985,4985,0
|
|
20230801,100900,14535545,4985,4985,4985,4985,0
|
|
20230801,100800,14535545,4985,4985,4985,4985,0
|
|
20230801,100700,14535545,4985,4985,4985,4985,0
|
|
20230801,100600,14535545,4985,4985,4985,4985,0
|
|
20230801,100500,14535545,4985,4985,4985,4985,0
|
|
20230801,100400,14535545,4985,4985,4985,4985,0
|
|
20230801,100300,14535545,4985,4985,4985,4985,9
|
|
20230801,100200,14490680,4980,4980,4980,4980,0
|
|
20230801,100100,14490680,4980,4980,4980,4980,1
|
|
20230801,100000,14485700,4975,4975,4975,4975,0
|
|
20230801,095900,14485700,4975,4975,4975,4975,0
|
|
20230801,095800,14485700,4975,4975,4975,4975,0
|
|
20230801,095700,14485700,4975,4975,4975,4975,0
|
|
20230801,095600,14485700,4975,4975,4975,4975,0
|
|
20230801,095500,14485700,4975,4975,4975,4975,0
|
|
20230801,095400,14485700,4975,4975,4975,4975,0
|
|
20230801,095300,14485700,4975,4975,4975,4975,0
|
|
20230801,095200,14485700,4975,4975,4975,4975,0
|
|
20230801,095100,14485700,4975,4975,4975,4975,0
|
|
20230801,095000,14485700,4975,4975,4975,4975,0
|
|
20230801,094900,14485700,4975,4975,4975,4975,4
|
|
20230801,094800,14465800,5000,5000,5000,5000,0
|
|
20230801,094700,14465800,5000,4980,5000,4980,300
|
|
20230801,094600,12970175,4975,4975,4975,4975,0
|
|
20230801,094500,12970175,4975,4975,4975,4975,0
|
|
20230801,094400,12970175,4975,4975,4975,4975,0
|
|
20230801,094300,12970175,4975,4975,4975,4975,0
|
|
20230801,094200,12970175,4975,4970,4975,4970,205
|
|
20230801,094100,11951320,4965,4965,4965,4965,299
|
|
20230801,094000,10466785,4960,4960,4960,4960,1
|
|
20230801,093900,10461825,4960,4960,4960,4960,0
|
|
20230801,093800,10461825,4960,4960,4960,4960,100
|
|
20230801,093700,9965825,4965,4965,4965,4965,0
|
|
20230801,093600,9965825,4965,4965,4965,4965,0
|
|
20230801,093500,9965825,4965,4965,4965,4965,0
|
|
20230801,093400,9965825,4965,4965,4965,4965,0
|
|
20230801,093300,9965825,4965,4965,4965,4965,0
|
|
20230801,093200,9965825,4965,4965,4965,4965,0
|
|
20230801,093100,9965825,4965,4965,4965,4965,0
|
|
20230801,093000,9965825,4965,4965,4965,4965,1
|
|
20230801,092900,9960860,4950,4950,4950,4950,0
|
|
20230801,092800,9960860,4950,4950,4950,4950,0
|
|
20230801,092700,9960860,4950,4960,4960,4950,2
|
|
20230801,092600,9950950,4960,4960,4960,4960,0
|
|
20230801,092500,9950950,4960,4960,4960,4960,0
|
|
20230801,092400,9950950,4960,4960,4960,4960,68
|
|
20230801,092300,9613670,4930,4930,4930,4930,0
|
|
20230801,092200,9613670,4930,4930,4930,4930,0
|
|
20230801,092100,9613670,4930,4930,4930,4930,0
|
|
20230801,092000,9613670,4930,4930,4930,4930,0
|
|
20230801,091900,9613670,4930,4930,4930,4930,1
|
|
20230801,091800,9608740,4960,4960,4960,4960,0
|
|
20230801,091700,9608740,4960,4960,4960,4960,0
|
|
20230801,091600,9608740,4960,4960,4960,4960,0
|
|
20230801,091500,9608740,4960,4960,4960,4960,0
|
|
20230801,091400,9608740,4960,4960,4960,4960,7
|
|
20230801,091300,9574020,4960,4960,4960,4960,1
|
|
20230801,091200,9569060,4960,4960,4960,4960,112
|
|
20230801,091100,9013540,4965,4965,4965,4965,0
|
|
20230801,091000,9013540,4965,4965,4965,4965,0
|
|
20230801,090900,9013540,4965,4965,4965,4965,0
|
|
20230801,090800,9013540,4965,4965,4965,4965,0
|
|
20230801,090700,9013540,4965,4965,4965,4965,1
|
|
20230801,090600,9008575,4960,4960,4960,4960,19
|
|
20230801,090500,8914335,4960,4950,4960,4950,96
|
|
20230801,090400,8438655,4950,4945,4950,4945,76
|
|
20230801,090300,8062615,4940,4935,4940,4935,518
|
|
20230801,090200,5503840,4930,4930,4930,4930,367
|
|
20230801,090100,3694530,4930,4905,4930,4905,533
|
|
20230801,090000,1078000,4900,4900,4900,4900,220
|