642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,193900,40327335,4920,4920,4920,4920,552
|
|
20230802,193800,40327335,4920,4920,4920,4920,0
|
|
20230802,193700,40327335,4920,4920,4920,4920,0
|
|
20230802,193600,40327335,4920,4920,4920,4920,0
|
|
20230802,193500,40327335,4920,4920,4920,4920,0
|
|
20230802,193400,40327335,4920,4920,4920,4920,0
|
|
20230802,193300,40327335,4920,4920,4920,4920,0
|
|
20230802,193200,40327335,4920,4920,4920,4920,0
|
|
20230802,193100,40327335,4920,4920,4920,4920,0
|
|
20230802,193000,40327335,4920,4920,4920,4920,0
|
|
20230802,192900,40327335,4920,4920,4920,4920,0
|
|
20230802,192800,40327335,4920,4920,4920,4920,0
|
|
20230802,192700,40327335,4920,4920,4920,4920,0
|
|
20230802,192600,40327335,4920,4920,4920,4920,0
|
|
20230802,192500,40327335,4920,4920,4920,4920,0
|
|
20230802,192400,40327335,4920,4920,4920,4920,0
|
|
20230802,192300,40327335,4920,4920,4920,4920,0
|
|
20230802,192200,40327335,4920,4920,4920,4920,0
|
|
20230802,192100,40327335,4920,4920,4920,4920,0
|
|
20230802,192000,40327335,4920,4920,4920,4920,0
|
|
20230802,191900,40327335,4920,4920,4920,4920,0
|
|
20230802,191800,40327335,4920,4920,4920,4920,0
|
|
20230802,191700,40327335,4920,4920,4920,4920,0
|
|
20230802,191600,40327335,4920,4920,4920,4920,0
|
|
20230802,191500,40327335,4920,4920,4920,4920,0
|
|
20230802,191400,40327335,4920,4920,4920,4920,0
|
|
20230802,191300,40327335,4920,4920,4920,4920,0
|
|
20230802,191200,40327335,4920,4920,4920,4920,0
|
|
20230802,191100,40327335,4920,4920,4920,4920,0
|
|
20230802,191000,40327335,4920,4920,4920,4920,0
|
|
20230802,190900,40327335,4920,4920,4920,4920,552
|
|
20230802,190800,40327335,4920,4920,4920,4920,0
|
|
20230802,190700,40327335,4920,4920,4920,4920,0
|
|
20230802,190600,40327335,4920,4920,4920,4920,0
|
|
20230802,190500,40327335,4920,4920,4920,4920,0
|
|
20230802,190400,40327335,4920,4920,4920,4920,0
|
|
20230802,190300,40327335,4920,4920,4920,4920,0
|
|
20230802,190200,40327335,4920,4920,4920,4920,0
|
|
20230802,190100,40327335,4920,4920,4920,4920,0
|
|
20230802,190000,40327335,4920,4920,4920,4920,0
|
|
20230802,185900,40327335,4920,4920,4920,4920,0
|
|
20230802,185800,40327335,4920,4920,4920,4920,0
|
|
20230802,185700,40327335,4920,4920,4920,4920,0
|
|
20230802,185600,40327335,4920,4920,4920,4920,0
|
|
20230802,185500,40327335,4920,4920,4920,4920,0
|
|
20230802,185400,40327335,4920,4920,4920,4920,0
|
|
20230802,185300,40327335,4920,4920,4920,4920,0
|
|
20230802,185200,40327335,4920,4920,4920,4920,0
|
|
20230802,185100,40327335,4920,4920,4920,4920,0
|
|
20230802,185000,40327335,4920,4920,4920,4920,0
|
|
20230802,184900,40327335,4920,4920,4920,4920,0
|
|
20230802,184800,40327335,4920,4920,4920,4920,0
|
|
20230802,184700,40327335,4920,4920,4920,4920,0
|
|
20230802,184600,40327335,4920,4920,4920,4920,0
|
|
20230802,184500,40327335,4920,4920,4920,4920,0
|
|
20230802,184400,40327335,4920,4920,4920,4920,0
|
|
20230802,184300,40327335,4920,4920,4920,4920,0
|
|
20230802,184200,40327335,4920,4920,4920,4920,0
|
|
20230802,184100,40327335,4920,4920,4920,4920,0
|
|
20230802,184000,40327335,4920,4920,4920,4920,0
|
|
20230802,183900,40327335,4920,4920,4920,4920,552
|
|
20230802,183800,40327335,4920,4920,4920,4920,0
|
|
20230802,183700,40327335,4920,4920,4920,4920,0
|
|
20230802,183600,40327335,4920,4920,4920,4920,0
|
|
20230802,183500,40327335,4920,4920,4920,4920,0
|
|
20230802,183400,40327335,4920,4920,4920,4920,0
|
|
20230802,183300,40327335,4920,4920,4920,4920,0
|
|
20230802,183200,40327335,4920,4920,4920,4920,0
|
|
20230802,183100,40327335,4920,4920,4920,4920,0
|
|
20230802,183000,40327335,4920,4920,4920,4920,0
|
|
20230802,182900,40327335,4920,4920,4920,4920,0
|
|
20230802,182800,40327335,4920,4920,4920,4920,0
|
|
20230802,182700,40327335,4920,4920,4920,4920,0
|
|
20230802,182600,40327335,4920,4920,4920,4920,0
|
|
20230802,182500,40327335,4920,4920,4920,4920,0
|
|
20230802,182400,40327335,4920,4920,4920,4920,0
|
|
20230802,182300,40327335,4920,4920,4920,4920,0
|
|
20230802,182200,40327335,4920,4920,4920,4920,0
|
|
20230802,182100,40327335,4920,4920,4920,4920,0
|
|
20230802,182000,40327335,4920,4920,4920,4920,0
|
|
20230802,181900,40327335,4920,4920,4920,4920,0
|
|
20230802,181800,40327335,4920,4920,4920,4920,0
|
|
20230802,181700,40327335,4920,4920,4920,4920,0
|
|
20230802,181600,40327335,4920,4920,4920,4920,0
|
|
20230802,181500,40327335,4920,4920,4920,4920,0
|
|
20230802,181400,40327335,4920,4920,4920,4920,0
|
|
20230802,181300,40327335,4920,4920,4920,4920,0
|
|
20230802,181200,40327335,4920,4920,4920,4920,0
|
|
20230802,181100,40327335,4920,4920,4920,4920,0
|
|
20230802,181000,40327335,4920,4920,4920,4920,0
|
|
20230802,180900,40327335,4920,4920,4920,4920,552
|
|
20230802,180800,40327335,4920,4920,4920,4920,0
|
|
20230802,180700,40327335,4920,4920,4920,4920,0
|
|
20230802,180600,40327335,4920,4920,4920,4920,0
|
|
20230802,180500,40327335,4920,4920,4920,4920,0
|
|
20230802,180400,40327335,4920,4920,4920,4920,0
|
|
20230802,180300,40327335,4920,4920,4920,4920,0
|
|
20230802,180200,40327335,4920,4920,4920,4920,0
|
|
20230802,180100,40327335,4920,4920,4920,4920,0
|
|
20230802,180000,40327335,4920,4920,4920,4920,0
|
|
20230802,175900,40327335,4920,4920,4920,4920,0
|
|
20230802,175800,40327335,4920,4920,4920,4920,0
|
|
20230802,175700,40327335,4920,4920,4920,4920,0
|
|
20230802,175600,40327335,4920,4920,4920,4920,0
|
|
20230802,175500,40327335,4920,4920,4920,4920,0
|
|
20230802,175400,40327335,4920,4920,4920,4920,0
|
|
20230802,175300,40327335,4920,4920,4920,4920,0
|
|
20230802,175200,40327335,4920,4920,4920,4920,0
|
|
20230802,175100,40327335,4920,4920,4920,4920,0
|
|
20230802,175000,40327335,4920,4920,4920,4920,0
|
|
20230802,174900,40327335,4920,4920,4920,4920,0
|
|
20230802,174800,40327335,4920,4920,4920,4920,0
|
|
20230802,174700,40327335,4920,4920,4920,4920,0
|
|
20230802,174600,40327335,4920,4920,4920,4920,0
|
|
20230802,174500,40327335,4920,4920,4920,4920,0
|
|
20230802,174400,40327335,4920,4920,4920,4920,0
|
|
20230802,174300,40327335,4920,4920,4920,4920,0
|
|
20230802,174200,40327335,4920,4920,4920,4920,0
|
|
20230802,174100,40327335,4920,4920,4920,4920,0
|
|
20230802,174000,40327335,4920,4920,4920,4920,0
|
|
20230802,173900,40327335,4920,4920,4920,4920,552
|
|
20230802,173800,40327335,4920,4920,4920,4920,0
|
|
20230802,173700,40327335,4920,4920,4920,4920,0
|
|
20230802,173600,40327335,4920,4920,4920,4920,0
|
|
20230802,173500,40327335,4920,4920,4920,4920,0
|
|
20230802,173400,40327335,4920,4920,4920,4920,0
|
|
20230802,173300,40327335,4920,4920,4920,4920,0
|
|
20230802,173200,40327335,4920,4920,4920,4920,0
|
|
20230802,173100,40327335,4920,4920,4920,4920,0
|
|
20230802,173000,40327335,4920,4920,4920,4920,0
|
|
20230802,172900,40327335,4920,4920,4920,4920,0
|
|
20230802,172800,40327335,4920,4920,4920,4920,0
|
|
20230802,172700,40327335,4920,4920,4920,4920,0
|
|
20230802,172600,40327335,4920,4920,4920,4920,0
|
|
20230802,172500,40327335,4920,4920,4920,4920,0
|
|
20230802,172400,40327335,4920,4920,4920,4920,0
|
|
20230802,172300,40327335,4920,4920,4920,4920,0
|
|
20230802,172200,40327335,4920,4920,4920,4920,0
|
|
20230802,172100,40327335,4920,4920,4920,4920,0
|
|
20230802,172000,40327335,4920,4920,4920,4920,0
|
|
20230802,171900,40327335,4920,4920,4920,4920,0
|
|
20230802,171800,40327335,4920,4920,4920,4920,0
|
|
20230802,171700,40327335,4920,4920,4920,4920,0
|
|
20230802,171600,40327335,4920,4920,4920,4920,0
|
|
20230802,171500,40327335,4920,4920,4920,4920,0
|
|
20230802,171400,40327335,4920,4920,4920,4920,0
|
|
20230802,171300,40327335,4920,4920,4920,4920,0
|
|
20230802,171200,40327335,4920,4920,4920,4920,0
|
|
20230802,171100,40327335,4920,4920,4920,4920,0
|
|
20230802,171000,40327335,4920,4920,4920,4920,0
|
|
20230802,170900,40327335,4920,4920,4920,4920,552
|
|
20230802,170800,40327335,4920,4920,4920,4920,0
|
|
20230802,170700,40327335,4920,4920,4920,4920,0
|
|
20230802,170600,40327335,4920,4920,4920,4920,0
|
|
20230802,170500,40327335,4920,4920,4920,4920,0
|
|
20230802,170400,40327335,4920,4920,4920,4920,0
|
|
20230802,170300,40327335,4920,4920,4920,4920,0
|
|
20230802,170200,40327335,4920,4920,4920,4920,0
|
|
20230802,170100,40327335,4920,4920,4920,4920,0
|
|
20230802,170000,40327335,4920,4920,4920,4920,0
|
|
20230802,165900,40327335,4920,4920,4920,4920,0
|
|
20230802,165800,40327335,4920,4920,4920,4920,0
|
|
20230802,165700,40327335,4920,4920,4920,4920,0
|
|
20230802,165600,40327335,4920,4920,4920,4920,0
|
|
20230802,165500,40327335,4920,4920,4920,4920,0
|
|
20230802,165400,40327335,4920,4920,4920,4920,0
|
|
20230802,165300,40327335,4920,4920,4920,4920,0
|
|
20230802,165200,40327335,4920,4920,4920,4920,0
|
|
20230802,165100,40327335,4920,4920,4920,4920,0
|
|
20230802,165000,40327335,4920,4920,4920,4920,0
|
|
20230802,164900,40327335,4920,4920,4920,4920,0
|
|
20230802,164800,40327335,4920,4920,4920,4920,0
|
|
20230802,164700,40327335,4920,4920,4920,4920,0
|
|
20230802,164600,40327335,4920,4920,4920,4920,0
|
|
20230802,164500,40327335,4920,4920,4920,4920,0
|
|
20230802,164400,40327335,4920,4920,4920,4920,0
|
|
20230802,164300,40327335,4920,4920,4920,4920,0
|
|
20230802,164200,40327335,4920,4920,4920,4920,0
|
|
20230802,164100,40327335,4920,4920,4920,4920,0
|
|
20230802,164000,40327335,4920,4920,4920,4920,0
|
|
20230802,163900,40327335,4920,4920,4920,4920,552
|
|
20230802,163800,40327335,4920,4920,4920,4920,0
|
|
20230802,163700,40327335,4920,4920,4920,4920,0
|
|
20230802,163600,40327335,4920,4920,4920,4920,0
|
|
20230802,163500,40327335,4920,4920,4920,4920,0
|
|
20230802,163400,40327335,4920,4920,4920,4920,0
|
|
20230802,163300,40327335,4920,4920,4920,4920,0
|
|
20230802,163200,40327335,4920,4920,4920,4920,0
|
|
20230802,163100,40327335,4920,4920,4920,4920,0
|
|
20230802,163000,40327335,4920,4920,4920,4920,0
|
|
20230802,162900,40327335,4920,4920,4920,4920,0
|
|
20230802,162800,40327335,4920,4920,4920,4920,0
|
|
20230802,162700,40327335,4920,4920,4920,4920,0
|
|
20230802,162600,40327335,4920,4920,4920,4920,0
|
|
20230802,162500,40327335,4920,4920,4920,4920,0
|
|
20230802,162400,40327335,4920,4920,4920,4920,0
|
|
20230802,162300,40327335,4920,4920,4920,4920,0
|
|
20230802,162200,40327335,4920,4920,4920,4920,0
|
|
20230802,162100,40327335,4920,4920,4920,4920,0
|
|
20230802,162000,40327335,4920,4920,4920,4920,0
|
|
20230802,161900,40327335,4920,4920,4920,4920,0
|
|
20230802,161800,40327335,4920,4920,4920,4920,0
|
|
20230802,161700,40327335,4920,4920,4920,4920,0
|
|
20230802,161600,40327335,4920,4920,4920,4920,0
|
|
20230802,161500,40327335,4920,4920,4920,4920,0
|
|
20230802,161400,40327335,4920,4920,4920,4920,0
|
|
20230802,161300,40327335,4920,4920,4920,4920,0
|
|
20230802,161200,40327335,4920,4920,4920,4920,0
|
|
20230802,161100,40327335,4920,4920,4920,4920,0
|
|
20230802,161000,40327335,4920,4920,4920,4920,0
|
|
20230802,160900,40327335,4920,4920,4920,4920,552
|
|
20230802,160800,40327335,4920,4920,4920,4920,0
|
|
20230802,160700,40327335,4920,4920,4920,4920,0
|
|
20230802,160600,40327335,4920,4920,4920,4920,0
|
|
20230802,160500,40327335,4920,4920,4920,4920,0
|
|
20230802,160400,40327335,4920,4920,4920,4920,0
|
|
20230802,160300,40327335,4920,4920,4920,4920,0
|
|
20230802,160200,40327335,4920,4920,4920,4920,0
|
|
20230802,160100,40327335,4920,4920,4920,4920,0
|
|
20230802,160000,40327335,4920,4920,4920,4920,0
|
|
20230802,155900,40327335,4920,4920,4920,4920,0
|
|
20230802,155800,40327335,4920,4920,4920,4920,0
|
|
20230802,155700,40327335,4920,4920,4920,4920,0
|
|
20230802,155600,40327335,4920,4920,4920,4920,0
|
|
20230802,155500,40327335,4920,4920,4920,4920,0
|
|
20230802,155400,40327335,4920,4920,4920,4920,0
|
|
20230802,155300,40327335,4920,4920,4920,4920,0
|
|
20230802,155200,40327335,4920,4920,4920,4920,0
|
|
20230802,155100,40327335,4920,4920,4920,4920,0
|
|
20230802,155000,40327335,4920,4920,4920,4920,0
|
|
20230802,154900,40327335,4920,4920,4920,4920,0
|
|
20230802,154800,40327335,4920,4920,4920,4920,0
|
|
20230802,154700,40327335,4920,4920,4920,4920,0
|
|
20230802,154600,40327335,4920,4920,4920,4920,0
|
|
20230802,154500,40327335,4920,4920,4920,4920,0
|
|
20230802,154400,40327335,4920,4920,4920,4920,0
|
|
20230802,154300,40327335,4920,4920,4920,4920,0
|
|
20230802,154200,40327335,4920,4920,4920,4920,0
|
|
20230802,154100,40327335,4920,4920,4920,4920,0
|
|
20230802,154000,40327335,4920,4920,4920,4920,0
|
|
20230802,153900,40327335,4920,4920,4920,4920,552
|
|
20230802,153800,40327335,4920,4920,4920,4920,0
|
|
20230802,153700,40327335,4920,4920,4920,4920,0
|
|
20230802,153600,40327335,4920,4920,4920,4920,0
|
|
20230802,153500,40327335,4920,4920,4920,4920,0
|
|
20230802,153400,40327335,4920,4920,4920,4920,0
|
|
20230802,153300,40327335,4920,4920,4920,4920,0
|
|
20230802,153200,40327335,4920,4920,4920,4920,0
|
|
20230802,153100,40327335,4920,4920,4920,4920,0
|
|
20230802,153000,40327335,4920,4920,4920,4920,552
|
|
20230802,152900,37611495,4885,4885,4885,4885,0
|
|
20230802,152800,37611495,4885,4885,4885,4885,0
|
|
20230802,152700,37611495,4885,4885,4885,4885,0
|
|
20230802,152600,37611495,4885,4885,4885,4885,0
|
|
20230802,152500,37611495,4885,4885,4885,4885,0
|
|
20230802,152400,37611495,4885,4885,4885,4885,0
|
|
20230802,152300,37611495,4885,4885,4885,4885,0
|
|
20230802,152200,37611495,4885,4885,4885,4885,0
|
|
20230802,152100,37611495,4885,4885,4885,4885,0
|
|
20230802,152000,37611495,4885,4885,4885,4885,0
|
|
20230802,151900,37611495,4885,4885,4885,4885,0
|
|
20230802,151800,37611495,4885,4885,4885,4885,50
|
|
20230802,151700,37367245,4885,4885,4885,4885,48
|
|
20230802,151600,37132765,4885,4885,4885,4885,0
|
|
20230802,151500,37132765,4885,4885,4885,4885,0
|
|
20230802,151400,37132765,4885,4885,4885,4885,0
|
|
20230802,151300,37132765,4885,4885,4885,4885,0
|
|
20230802,151200,37132765,4885,4885,4885,4885,0
|
|
20230802,151100,37132765,4885,4885,4885,4885,0
|
|
20230802,151000,37132765,4885,4885,4885,4885,0
|
|
20230802,150900,37132765,4885,4885,4885,4885,0
|
|
20230802,150800,37132765,4885,4885,4885,4885,23
|
|
20230802,150700,37020410,4885,4885,4885,4885,0
|
|
20230802,150600,37020410,4885,4885,4885,4885,0
|
|
20230802,150500,37020410,4885,4885,4885,4885,0
|
|
20230802,150400,37020410,4885,4885,4885,4885,0
|
|
20230802,150300,37020410,4885,4885,4885,4885,0
|
|
20230802,150200,37020410,4885,4885,4885,4885,0
|
|
20230802,150100,37020410,4885,4885,4885,4885,0
|
|
20230802,150000,37020410,4885,4885,4885,4885,0
|
|
20230802,145900,37020410,4885,4885,4885,4885,0
|
|
20230802,145800,37020410,4885,4885,4885,4885,5
|
|
20230802,145700,36995985,4885,4885,4885,4885,0
|
|
20230802,145600,36995985,4885,4885,4885,4885,505
|
|
20230802,145500,34529060,4885,4885,4885,4885,0
|
|
20230802,145400,34529060,4885,4885,4885,4885,100
|
|
20230802,145300,34040560,4885,4885,4885,4885,200
|
|
20230802,145200,33063560,4895,4895,4895,4895,0
|
|
20230802,145100,33063560,4895,4895,4895,4895,0
|
|
20230802,145000,33063560,4895,4895,4895,4895,0
|
|
20230802,144900,33063560,4895,4895,4895,4895,0
|
|
20230802,144800,33063560,4895,4895,4895,4895,0
|
|
20230802,144700,33063560,4895,4895,4895,4895,0
|
|
20230802,144600,33063560,4895,4895,4895,4895,0
|
|
20230802,144500,33063560,4895,4895,4895,4895,0
|
|
20230802,144400,33063560,4895,4895,4895,4895,0
|
|
20230802,144300,33063560,4895,4895,4895,4895,0
|
|
20230802,144200,33063560,4895,4895,4895,4895,0
|
|
20230802,144100,33063560,4895,4895,4895,4895,0
|
|
20230802,144000,33063560,4895,4895,4895,4895,0
|
|
20230802,143900,33063560,4895,4895,4895,4895,0
|
|
20230802,143800,33063560,4895,4895,4895,4895,0
|
|
20230802,143700,33063560,4895,4895,4895,4895,0
|
|
20230802,143600,33063560,4895,4895,4895,4895,0
|
|
20230802,143500,33063560,4895,4895,4895,4895,0
|
|
20230802,143400,33063560,4895,4895,4895,4895,0
|
|
20230802,143300,33063560,4895,4895,4895,4895,0
|
|
20230802,143200,33063560,4895,4895,4895,4895,0
|
|
20230802,143100,33063560,4895,4895,4895,4895,0
|
|
20230802,143000,33063560,4895,4895,4895,4895,0
|
|
20230802,142900,33063560,4895,4895,4895,4895,1
|
|
20230802,142800,33058665,4885,4890,4890,4885,257
|
|
20230802,142700,31802750,4890,4900,4900,4890,53
|
|
20230802,142600,31543365,4895,4895,4895,4895,0
|
|
20230802,142500,31543365,4895,4895,4895,4895,0
|
|
20230802,142400,31543365,4895,4895,4895,4895,0
|
|
20230802,142300,31543365,4895,4895,4895,4895,0
|
|
20230802,142200,31543365,4895,4895,4895,4895,0
|
|
20230802,142100,31543365,4895,4895,4895,4895,0
|
|
20230802,142000,31543365,4895,4895,4895,4895,0
|
|
20230802,141900,31543365,4895,4895,4895,4895,0
|
|
20230802,141800,31543365,4895,4895,4895,4895,0
|
|
20230802,141700,31543365,4895,4895,4895,4895,0
|
|
20230802,141600,31543365,4895,4895,4895,4895,0
|
|
20230802,141500,31543365,4895,4895,4895,4895,0
|
|
20230802,141400,31543365,4895,4895,4895,4895,0
|
|
20230802,141300,31543365,4895,4900,4900,4895,91
|
|
20230802,141200,31097595,4900,4900,4900,4900,33
|
|
20230802,141100,30935895,4915,4915,4915,4915,0
|
|
20230802,141000,30935895,4915,4915,4915,4915,0
|
|
20230802,140900,30935895,4915,4915,4915,4915,0
|
|
20230802,140800,30935895,4915,4915,4915,4915,0
|
|
20230802,140700,30935895,4915,4915,4915,4915,0
|
|
20230802,140600,30935895,4915,4915,4915,4915,0
|
|
20230802,140500,30935895,4915,4915,4915,4915,25
|
|
20230802,140400,30813020,4915,4915,4915,4915,0
|
|
20230802,140300,30813020,4915,4915,4915,4915,0
|
|
20230802,140200,30813020,4915,4915,4915,4915,0
|
|
20230802,140100,30813020,4915,4915,4915,4915,0
|
|
20230802,140000,30813020,4915,4915,4915,4915,0
|
|
20230802,135900,30813020,4915,4915,4915,4915,0
|
|
20230802,135800,30813020,4915,4915,4915,4915,1
|
|
20230802,135700,30808105,4915,4915,4915,4915,0
|
|
20230802,135600,30808105,4915,4915,4915,4915,2
|
|
20230802,135500,30798275,4900,4900,4900,4900,0
|
|
20230802,135400,30798275,4900,4900,4900,4900,0
|
|
20230802,135300,30798275,4900,4900,4900,4900,23
|
|
20230802,135200,30685575,4895,4895,4895,4895,0
|
|
20230802,135100,30685575,4895,4895,4895,4895,0
|
|
20230802,135000,30685575,4895,4895,4895,4895,12
|
|
20230802,134900,30626835,4895,4895,4895,4895,0
|
|
20230802,134800,30626835,4895,4895,4895,4895,0
|
|
20230802,134700,30626835,4895,4895,4895,4895,9
|
|
20230802,134600,30582780,4895,4895,4895,4895,9
|
|
20230802,134500,30538725,4900,4900,4900,4900,245
|
|
20230802,134400,29338225,4915,4915,4915,4915,1
|
|
20230802,134300,29333310,4915,4915,4915,4915,0
|
|
20230802,134200,29333310,4915,4915,4915,4915,0
|
|
20230802,134100,29333310,4915,4915,4915,4915,0
|
|
20230802,134000,29333310,4915,4915,4915,4915,0
|
|
20230802,133900,29333310,4915,4915,4915,4915,0
|
|
20230802,133800,29333310,4915,4915,4915,4915,0
|
|
20230802,133700,29333310,4915,4915,4915,4915,0
|
|
20230802,133600,29333310,4915,4915,4915,4915,0
|
|
20230802,133500,29333310,4915,4915,4915,4915,0
|
|
20230802,133400,29333310,4915,4915,4915,4915,0
|
|
20230802,133300,29333310,4915,4915,4915,4915,0
|
|
20230802,133200,29333310,4915,4915,4915,4915,0
|
|
20230802,133100,29333310,4915,4915,4915,4915,0
|
|
20230802,133000,29333310,4915,4915,4915,4915,0
|
|
20230802,132900,29333310,4915,4915,4915,4915,0
|
|
20230802,132800,29333310,4915,4915,4915,4915,0
|
|
20230802,132700,29333310,4915,4915,4915,4915,0
|
|
20230802,132600,29333310,4915,4915,4915,4915,0
|
|
20230802,132500,29333310,4915,4915,4915,4915,0
|
|
20230802,132400,29333310,4915,4915,4915,4915,0
|
|
20230802,132300,29333310,4915,4915,4915,4915,0
|
|
20230802,132200,29333310,4915,4915,4915,4915,0
|
|
20230802,132100,29333310,4915,4915,4915,4915,0
|
|
20230802,132000,29333310,4915,4915,4915,4915,0
|
|
20230802,131900,29333310,4915,4915,4915,4915,0
|
|
20230802,131800,29333310,4915,4915,4915,4915,0
|
|
20230802,131700,29333310,4915,4915,4915,4915,0
|
|
20230802,131600,29333310,4915,4915,4915,4915,0
|
|
20230802,131500,29333310,4915,4915,4915,4915,0
|
|
20230802,131400,29333310,4915,4915,4915,4915,0
|
|
20230802,131300,29333310,4915,4915,4915,4915,0
|
|
20230802,131200,29333310,4915,4915,4915,4915,0
|
|
20230802,131100,29333310,4915,4915,4915,4915,0
|
|
20230802,131000,29333310,4915,4915,4915,4915,0
|
|
20230802,130900,29333310,4915,4915,4915,4915,0
|
|
20230802,130800,29333310,4915,4915,4915,4915,0
|
|
20230802,130700,29333310,4915,4915,4915,4915,0
|
|
20230802,130600,29333310,4915,4915,4915,4915,0
|
|
20230802,130500,29333310,4915,4915,4915,4915,0
|
|
20230802,130400,29333310,4915,4915,4915,4915,0
|
|
20230802,130300,29333310,4915,4915,4915,4915,0
|
|
20230802,130200,29333310,4915,4915,4915,4915,20
|
|
20230802,130100,29235010,4915,4915,4915,4915,0
|
|
20230802,130000,29235010,4915,4915,4915,4915,0
|
|
20230802,125900,29235010,4915,4915,4915,4915,0
|
|
20230802,125800,29235010,4915,4915,4915,4915,0
|
|
20230802,125700,29235010,4915,4915,4915,4915,0
|
|
20230802,125600,29235010,4915,4915,4915,4915,0
|
|
20230802,125500,29235010,4915,4915,4915,4915,0
|
|
20230802,125400,29235010,4915,4915,4915,4915,0
|
|
20230802,125300,29235010,4915,4915,4915,4915,0
|
|
20230802,125200,29235010,4915,4915,4915,4915,0
|
|
20230802,125100,29235010,4915,4915,4915,4915,0
|
|
20230802,125000,29235010,4915,4915,4915,4915,0
|
|
20230802,124900,29235010,4915,4915,4915,4915,0
|
|
20230802,124800,29235010,4915,4915,4915,4915,0
|
|
20230802,124700,29235010,4915,4915,4915,4915,0
|
|
20230802,124600,29235010,4915,4915,4915,4915,0
|
|
20230802,124500,29235010,4915,4915,4915,4915,0
|
|
20230802,124400,29235010,4915,4915,4915,4915,0
|
|
20230802,124300,29235010,4915,4915,4915,4915,0
|
|
20230802,124200,29235010,4915,4915,4915,4915,0
|
|
20230802,124100,29235010,4915,4915,4915,4915,0
|
|
20230802,124000,29235010,4915,4915,4915,4915,0
|
|
20230802,123900,29235010,4915,4915,4915,4915,0
|
|
20230802,123800,29235010,4915,4915,4915,4915,0
|
|
20230802,123700,29235010,4915,4915,4915,4915,0
|
|
20230802,123600,29235010,4915,4915,4915,4915,0
|
|
20230802,123500,29235010,4915,4915,4915,4915,0
|
|
20230802,123400,29235010,4915,4915,4915,4915,0
|
|
20230802,123300,29235010,4915,4915,4915,4915,0
|
|
20230802,123200,29235010,4915,4915,4915,4915,0
|
|
20230802,123100,29235010,4915,4915,4915,4915,0
|
|
20230802,123000,29235010,4915,4915,4915,4915,0
|
|
20230802,122900,29235010,4915,4915,4915,4915,0
|
|
20230802,122800,29235010,4915,4915,4915,4915,0
|
|
20230802,122700,29235010,4915,4915,4915,4915,0
|
|
20230802,122600,29235010,4915,4915,4915,4915,0
|
|
20230802,122500,29235010,4915,4915,4915,4915,0
|
|
20230802,122400,29235010,4915,4915,4915,4915,0
|
|
20230802,122300,29235010,4915,4915,4915,4915,0
|
|
20230802,122200,29235010,4915,4915,4915,4915,0
|
|
20230802,122100,29235010,4915,4915,4915,4915,0
|
|
20230802,122000,29235010,4915,4915,4915,4915,0
|
|
20230802,121900,29235010,4915,4915,4915,4915,0
|
|
20230802,121800,29235010,4915,4915,4915,4915,0
|
|
20230802,121700,29235010,4915,4915,4915,4915,0
|
|
20230802,121600,29235010,4915,4915,4915,4915,0
|
|
20230802,121500,29235010,4915,4915,4915,4915,7
|
|
20230802,121400,29200605,4915,4915,4915,4915,0
|
|
20230802,121300,29200605,4915,4915,4915,4915,0
|
|
20230802,121200,29200605,4915,4915,4915,4915,2
|
|
20230802,121100,29190775,4915,4915,4915,4915,7
|
|
20230802,121000,29156370,4900,4900,4900,4900,0
|
|
20230802,120900,29156370,4900,4900,4900,4900,0
|
|
20230802,120800,29156370,4900,4900,4900,4900,15
|
|
20230802,120700,29082870,4915,4915,4915,4915,0
|
|
20230802,120600,29082870,4915,4915,4915,4915,1
|
|
20230802,120500,29077955,4900,4905,4905,4900,4
|
|
20230802,120400,29058340,4915,4915,4915,4915,0
|
|
20230802,120300,29058340,4915,4915,4915,4915,0
|
|
20230802,120200,29058340,4915,4915,4915,4915,0
|
|
20230802,120100,29058340,4915,4915,4915,4915,0
|
|
20230802,120000,29058340,4915,4915,4915,4915,0
|
|
20230802,115900,29058340,4915,4915,4915,4915,0
|
|
20230802,115800,29058340,4915,4915,4915,4915,0
|
|
20230802,115700,29058340,4915,4915,4915,4915,0
|
|
20230802,115600,29058340,4915,4915,4915,4915,0
|
|
20230802,115500,29058340,4915,4915,4915,4915,0
|
|
20230802,115400,29058340,4915,4915,4915,4915,0
|
|
20230802,115300,29058340,4915,4915,4915,4915,0
|
|
20230802,115200,29058340,4915,4915,4915,4915,0
|
|
20230802,115100,29058340,4915,4915,4915,4915,0
|
|
20230802,115000,29058340,4915,4915,4915,4915,0
|
|
20230802,114900,29058340,4915,4915,4915,4915,0
|
|
20230802,114800,29058340,4915,4915,4915,4915,0
|
|
20230802,114700,29058340,4915,4915,4915,4915,0
|
|
20230802,114600,29058340,4915,4915,4915,4915,0
|
|
20230802,114500,29058340,4915,4915,4915,4915,0
|
|
20230802,114400,29058340,4915,4915,4915,4915,0
|
|
20230802,114300,29058340,4915,4915,4915,4915,0
|
|
20230802,114200,29058340,4915,4915,4915,4915,0
|
|
20230802,114100,29058340,4915,4915,4915,4915,0
|
|
20230802,114000,29058340,4915,4915,4915,4915,0
|
|
20230802,113900,29058340,4915,4915,4915,4915,0
|
|
20230802,113800,29058340,4915,4915,4915,4915,0
|
|
20230802,113700,29058340,4915,4915,4915,4915,4
|
|
20230802,113600,29038680,4905,4905,4905,4905,0
|
|
20230802,113500,29038680,4905,4905,4905,4905,0
|
|
20230802,113400,29038680,4905,4905,4905,4905,0
|
|
20230802,113300,29038680,4905,4905,4905,4905,0
|
|
20230802,113200,29038680,4905,4905,4905,4905,0
|
|
20230802,113100,29038680,4905,4905,4905,4905,0
|
|
20230802,113000,29038680,4905,4905,4905,4905,110
|
|
20230802,112900,28499130,4905,4905,4905,4905,0
|
|
20230802,112800,28499130,4905,4905,4905,4905,0
|
|
20230802,112700,28499130,4905,4905,4905,4905,0
|
|
20230802,112600,28499130,4905,4905,4905,4905,0
|
|
20230802,112500,28499130,4905,4905,4905,4905,0
|
|
20230802,112400,28499130,4905,4905,4905,4905,0
|
|
20230802,112300,28499130,4905,4905,4905,4905,0
|
|
20230802,112200,28499130,4905,4905,4905,4905,0
|
|
20230802,112100,28499130,4905,4905,4905,4905,0
|
|
20230802,112000,28499130,4905,4905,4905,4905,0
|
|
20230802,111900,28499130,4905,4905,4905,4905,0
|
|
20230802,111800,28499130,4905,4905,4905,4905,0
|
|
20230802,111700,28499130,4905,4905,4905,4905,0
|
|
20230802,111600,28499130,4905,4905,4905,4905,0
|
|
20230802,111500,28499130,4905,4905,4905,4905,0
|
|
20230802,111400,28499130,4905,4905,4905,4905,0
|
|
20230802,111300,28499130,4905,4905,4905,4905,0
|
|
20230802,111200,28499130,4905,4910,4910,4905,17
|
|
20230802,111100,28415740,4905,4905,4905,4905,0
|
|
20230802,111000,28415740,4905,4905,4905,4905,0
|
|
20230802,110900,28415740,4905,4905,4905,4905,0
|
|
20230802,110800,28415740,4905,4905,4905,4905,0
|
|
20230802,110700,28415740,4905,4905,4905,4905,0
|
|
20230802,110600,28415740,4905,4905,4905,4905,0
|
|
20230802,110500,28415740,4905,4905,4905,4905,0
|
|
20230802,110400,28415740,4905,4905,4905,4905,0
|
|
20230802,110300,28415740,4905,4905,4905,4905,0
|
|
20230802,110200,28415740,4905,4905,4905,4905,0
|
|
20230802,110100,28415740,4905,4905,4905,4905,0
|
|
20230802,110000,28415740,4905,4905,4905,4905,0
|
|
20230802,105900,28415740,4905,4905,4905,4905,0
|
|
20230802,105800,28415740,4905,4905,4905,4905,0
|
|
20230802,105700,28415740,4905,4905,4905,4905,0
|
|
20230802,105600,28415740,4905,4905,4905,4905,0
|
|
20230802,105500,28415740,4905,4905,4905,4905,0
|
|
20230802,105400,28415740,4905,4905,4905,4905,0
|
|
20230802,105300,28415740,4905,4905,4905,4905,0
|
|
20230802,105200,28415740,4905,4905,4905,4905,0
|
|
20230802,105100,28415740,4905,4905,4905,4905,0
|
|
20230802,105000,28415740,4905,4905,4905,4905,0
|
|
20230802,104900,28415740,4905,4905,4905,4905,0
|
|
20230802,104800,28415740,4905,4905,4905,4905,0
|
|
20230802,104700,28415740,4905,4905,4905,4905,0
|
|
20230802,104600,28415740,4905,4905,4905,4905,0
|
|
20230802,104500,28415740,4905,4905,4905,4905,0
|
|
20230802,104400,28415740,4905,4905,4905,4905,0
|
|
20230802,104300,28415740,4905,4905,4905,4905,2
|
|
20230802,104200,28405930,4910,4910,4910,4910,0
|
|
20230802,104100,28405930,4910,4910,4910,4910,0
|
|
20230802,104000,28405930,4910,4910,4910,4910,0
|
|
20230802,103900,28405930,4910,4910,4910,4910,538
|
|
20230802,103800,25764350,4910,4910,4910,4910,0
|
|
20230802,103700,25764350,4910,4910,4910,4910,0
|
|
20230802,103600,25764350,4910,4910,4910,4910,0
|
|
20230802,103500,25764350,4910,4910,4910,4910,0
|
|
20230802,103400,25764350,4910,4910,4910,4910,0
|
|
20230802,103300,25764350,4910,4910,4910,4910,0
|
|
20230802,103200,25764350,4910,4910,4910,4910,0
|
|
20230802,103100,25764350,4910,4910,4910,4910,0
|
|
20230802,103000,25764350,4910,4910,4910,4910,0
|
|
20230802,102900,25764350,4910,4910,4910,4910,0
|
|
20230802,102800,25764350,4910,4910,4910,4910,0
|
|
20230802,102700,25764350,4910,4910,4910,4910,0
|
|
20230802,102600,25764350,4910,4910,4910,4910,0
|
|
20230802,102500,25764350,4910,4910,4910,4910,0
|
|
20230802,102400,25764350,4910,4910,4910,4910,0
|
|
20230802,102300,25764350,4910,4910,4910,4910,3
|
|
20230802,102200,25749620,4910,4910,4910,4910,0
|
|
20230802,102100,25749620,4910,4910,4910,4910,0
|
|
20230802,102000,25749620,4910,4910,4910,4910,0
|
|
20230802,101900,25749620,4910,4910,4910,4910,0
|
|
20230802,101800,25749620,4910,4910,4910,4910,0
|
|
20230802,101700,25749620,4910,4910,4910,4910,0
|
|
20230802,101600,25749620,4910,4910,4910,4910,0
|
|
20230802,101500,25749620,4910,4910,4910,4910,3
|
|
20230802,101400,25734890,4910,4910,4910,4910,0
|
|
20230802,101300,25734890,4910,4910,4910,4910,3
|
|
20230802,101200,25720160,4910,4910,4910,4910,0
|
|
20230802,101100,25720160,4910,4910,4910,4910,0
|
|
20230802,101000,25720160,4910,4910,4910,4910,0
|
|
20230802,100900,25720160,4910,4910,4910,4910,0
|
|
20230802,100800,25720160,4910,4910,4910,4910,0
|
|
20230802,100700,25720160,4910,4910,4910,4910,0
|
|
20230802,100600,25720160,4910,4910,4910,4910,0
|
|
20230802,100500,25720160,4910,4910,4910,4910,0
|
|
20230802,100400,25720160,4910,4910,4910,4910,0
|
|
20230802,100300,25720160,4910,4910,4910,4910,0
|
|
20230802,100200,25720160,4910,4910,4910,4910,0
|
|
20230802,100100,25720160,4910,4910,4910,4910,0
|
|
20230802,100000,25720160,4910,4910,4910,4910,1
|
|
20230802,095900,25715250,4910,4910,4910,4910,0
|
|
20230802,095800,25715250,4910,4910,4910,4910,0
|
|
20230802,095700,25715250,4910,4920,4920,4910,535
|
|
20230802,095600,23087490,4925,4925,4925,4925,0
|
|
20230802,095500,23087490,4925,4925,4925,4925,0
|
|
20230802,095400,23087490,4925,4925,4925,4925,0
|
|
20230802,095300,23087490,4925,4925,4925,4925,0
|
|
20230802,095200,23087490,4925,4925,4925,4925,0
|
|
20230802,095100,23087490,4925,4925,4925,4925,0
|
|
20230802,095000,23087490,4925,4925,4925,4925,52
|
|
20230802,094900,22831390,4950,4950,4950,4950,0
|
|
20230802,094800,22831390,4950,4950,4950,4950,0
|
|
20230802,094700,22831390,4950,4950,4950,4950,0
|
|
20230802,094600,22831390,4950,4950,4950,4950,0
|
|
20230802,094500,22831390,4950,4950,4950,4950,0
|
|
20230802,094400,22831390,4950,4950,4950,4950,0
|
|
20230802,094300,22831390,4950,4950,4950,4950,0
|
|
20230802,094200,22831390,4950,4925,4950,4925,16
|
|
20230802,094100,22752565,4940,4940,4940,4940,0
|
|
20230802,094000,22752565,4940,4940,4940,4940,0
|
|
20230802,093900,22752565,4940,4940,4940,4940,0
|
|
20230802,093800,22752565,4940,4940,4940,4940,0
|
|
20230802,093700,22752565,4940,4940,4940,4940,1
|
|
20230802,093600,22747625,4930,4935,4935,4930,493
|
|
20230802,093500,20317000,4950,4950,4950,4950,0
|
|
20230802,093400,20317000,4950,4950,4950,4950,0
|
|
20230802,093300,20317000,4950,4930,4950,4930,43
|
|
20230802,093200,20104990,4930,4930,4930,4930,8
|
|
20230802,093100,20065550,4930,4940,4940,4930,510
|
|
20230802,093000,17550735,4945,4945,4945,4945,0
|
|
20230802,092900,17550735,4945,4945,4945,4945,13
|
|
20230802,092800,17486450,4945,4945,4945,4945,1
|
|
20230802,092700,17481505,4935,4940,4940,4935,70
|
|
20230802,092600,17135750,4940,4940,4940,4940,9
|
|
20230802,092500,17091290,4935,4935,4935,4935,308
|
|
20230802,092400,15571310,4915,4915,4915,4915,0
|
|
20230802,092300,15571310,4915,4925,4925,4915,25
|
|
20230802,092200,15448420,4920,4920,4920,4920,0
|
|
20230802,092100,15448420,4920,4920,4920,4920,0
|
|
20230802,092000,15448420,4920,4920,4920,4920,0
|
|
20230802,091900,15448420,4920,4920,4920,4920,0
|
|
20230802,091800,15448420,4920,4920,4920,4920,20
|
|
20230802,091700,15350020,4915,4915,4915,4915,0
|
|
20230802,091600,15350020,4915,4915,4915,4915,0
|
|
20230802,091500,15350020,4915,4920,4920,4915,1385
|
|
20230802,091400,8542130,4930,4930,4930,4930,104
|
|
20230802,091300,8029410,4930,4930,4930,4930,5
|
|
20230802,091200,8004760,4930,4930,4930,4930,0
|
|
20230802,091100,8004760,4930,4930,4930,4930,1
|
|
20230802,091000,7999830,4915,4915,4915,4915,0
|
|
20230802,090900,7999830,4915,4915,4915,4915,0
|
|
20230802,090800,7999830,4915,4915,4915,4915,0
|
|
20230802,090700,7999830,4915,4915,4915,4915,0
|
|
20230802,090600,7999830,4915,4920,4920,4915,720
|
|
20230802,090500,4460705,4915,4915,4915,4915,0
|
|
20230802,090400,4460705,4915,4915,4915,4915,0
|
|
20230802,090300,4460705,4915,4915,4915,4915,0
|
|
20230802,090200,4460705,4915,4925,4925,4915,793
|
|
20230802,090100,562590,4935,4935,4935,4935,0
|
|
20230802,090000,562590,4935,4935,4935,4935,114
|