624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,192100,82377137,1328,1328,1328,1328,1400
|
|
20230830,192000,82377137,1328,1328,1328,1328,0
|
|
20230830,191900,82377137,1328,1328,1328,1328,0
|
|
20230830,191800,82377137,1328,1328,1328,1328,0
|
|
20230830,191700,82377137,1328,1328,1328,1328,0
|
|
20230830,191600,82377137,1328,1328,1328,1328,0
|
|
20230830,191500,82377137,1328,1328,1328,1328,0
|
|
20230830,191400,82377137,1328,1328,1328,1328,0
|
|
20230830,191300,82377137,1328,1328,1328,1328,0
|
|
20230830,191200,82377137,1328,1328,1328,1328,0
|
|
20230830,191100,82377137,1328,1328,1328,1328,0
|
|
20230830,191000,82377137,1328,1328,1328,1328,0
|
|
20230830,190900,82377137,1328,1328,1328,1328,0
|
|
20230830,190800,82377137,1328,1328,1328,1328,0
|
|
20230830,190700,82377137,1328,1328,1328,1328,0
|
|
20230830,190600,82377137,1328,1328,1328,1328,0
|
|
20230830,190500,82377137,1328,1328,1328,1328,0
|
|
20230830,190400,82377137,1328,1328,1328,1328,0
|
|
20230830,190300,82377137,1328,1328,1328,1328,0
|
|
20230830,190200,82377137,1328,1328,1328,1328,0
|
|
20230830,190100,82377137,1328,1328,1328,1328,0
|
|
20230830,190000,82377137,1328,1328,1328,1328,0
|
|
20230830,185900,82377137,1328,1328,1328,1328,0
|
|
20230830,185800,82377137,1328,1328,1328,1328,0
|
|
20230830,185700,82377137,1328,1328,1328,1328,0
|
|
20230830,185600,82377137,1328,1328,1328,1328,0
|
|
20230830,185500,82377137,1328,1328,1328,1328,0
|
|
20230830,185400,82377137,1328,1328,1328,1328,0
|
|
20230830,185300,82377137,1328,1328,1328,1328,0
|
|
20230830,185200,82377137,1328,1328,1328,1328,0
|
|
20230830,185100,82377137,1328,1328,1328,1328,1400
|
|
20230830,185000,82377137,1328,1328,1328,1328,0
|
|
20230830,184900,82377137,1328,1328,1328,1328,0
|
|
20230830,184800,82377137,1328,1328,1328,1328,0
|
|
20230830,184700,82377137,1328,1328,1328,1328,0
|
|
20230830,184600,82377137,1328,1328,1328,1328,0
|
|
20230830,184500,82377137,1328,1328,1328,1328,0
|
|
20230830,184400,82377137,1328,1328,1328,1328,0
|
|
20230830,184300,82377137,1328,1328,1328,1328,0
|
|
20230830,184200,82377137,1328,1328,1328,1328,0
|
|
20230830,184100,82377137,1328,1328,1328,1328,0
|
|
20230830,184000,82377137,1328,1328,1328,1328,0
|
|
20230830,183900,82377137,1328,1328,1328,1328,0
|
|
20230830,183800,82377137,1328,1328,1328,1328,0
|
|
20230830,183700,82377137,1328,1328,1328,1328,0
|
|
20230830,183600,82377137,1328,1328,1328,1328,0
|
|
20230830,183500,82377137,1328,1328,1328,1328,0
|
|
20230830,183400,82377137,1328,1328,1328,1328,0
|
|
20230830,183300,82377137,1328,1328,1328,1328,0
|
|
20230830,183200,82377137,1328,1328,1328,1328,0
|
|
20230830,183100,82377137,1328,1328,1328,1328,0
|
|
20230830,183000,82377137,1328,1328,1328,1328,0
|
|
20230830,182900,82377137,1328,1328,1328,1328,0
|
|
20230830,182800,82377137,1328,1328,1328,1328,0
|
|
20230830,182700,82377137,1328,1328,1328,1328,0
|
|
20230830,182600,82377137,1328,1328,1328,1328,0
|
|
20230830,182500,82377137,1328,1328,1328,1328,0
|
|
20230830,182400,82377137,1328,1328,1328,1328,0
|
|
20230830,182300,82377137,1328,1328,1328,1328,0
|
|
20230830,182200,82377137,1328,1328,1328,1328,0
|
|
20230830,182100,82377137,1328,1328,1328,1328,1400
|
|
20230830,182000,82377137,1328,1328,1328,1328,0
|
|
20230830,181900,82377137,1328,1328,1328,1328,0
|
|
20230830,181800,82377137,1328,1328,1328,1328,0
|
|
20230830,181700,82377137,1328,1328,1328,1328,0
|
|
20230830,181600,82377137,1328,1328,1328,1328,0
|
|
20230830,181500,82377137,1328,1328,1328,1328,0
|
|
20230830,181400,82377137,1328,1328,1328,1328,0
|
|
20230830,181300,82377137,1328,1328,1328,1328,0
|
|
20230830,181200,82377137,1328,1328,1328,1328,0
|
|
20230830,181100,82377137,1328,1328,1328,1328,0
|
|
20230830,181000,82377137,1328,1328,1328,1328,0
|
|
20230830,180900,82377137,1328,1328,1328,1328,0
|
|
20230830,180800,82377137,1328,1328,1328,1328,0
|
|
20230830,180700,82377137,1328,1328,1328,1328,0
|
|
20230830,180600,82377137,1328,1328,1328,1328,0
|
|
20230830,180500,82377137,1328,1328,1328,1328,0
|
|
20230830,180400,82377137,1328,1328,1328,1328,0
|
|
20230830,180300,82377137,1328,1328,1328,1328,0
|
|
20230830,180200,82377137,1328,1328,1328,1328,0
|
|
20230830,180100,82377137,1328,1328,1328,1328,0
|
|
20230830,180000,82377137,1328,1328,1328,1328,0
|
|
20230830,175900,82377137,1328,1328,1328,1328,0
|
|
20230830,175800,82377137,1328,1328,1328,1328,0
|
|
20230830,175700,82377137,1328,1328,1328,1328,0
|
|
20230830,175600,82377137,1328,1328,1328,1328,0
|
|
20230830,175500,82377137,1328,1328,1328,1328,0
|
|
20230830,175400,82377137,1328,1328,1328,1328,0
|
|
20230830,175300,82377137,1328,1328,1328,1328,0
|
|
20230830,175200,82377137,1328,1328,1328,1328,0
|
|
20230830,175100,82377137,1328,1328,1328,1328,1400
|
|
20230830,175000,82377137,1328,1328,1328,1328,0
|
|
20230830,174900,82377137,1328,1328,1328,1328,0
|
|
20230830,174800,82377137,1328,1328,1328,1328,0
|
|
20230830,174700,82377137,1328,1328,1328,1328,0
|
|
20230830,174600,82377137,1328,1328,1328,1328,0
|
|
20230830,174500,82377137,1328,1328,1328,1328,0
|
|
20230830,174400,82377137,1328,1328,1328,1328,0
|
|
20230830,174300,82377137,1328,1328,1328,1328,0
|
|
20230830,174200,82377137,1328,1328,1328,1328,0
|
|
20230830,174100,82377137,1328,1328,1328,1328,0
|
|
20230830,174000,82377137,1328,1328,1328,1328,0
|
|
20230830,173900,82377137,1328,1328,1328,1328,0
|
|
20230830,173800,82377137,1328,1328,1328,1328,0
|
|
20230830,173700,82377137,1328,1328,1328,1328,0
|
|
20230830,173600,82377137,1328,1328,1328,1328,0
|
|
20230830,173500,82377137,1328,1328,1328,1328,0
|
|
20230830,173400,82377137,1328,1328,1328,1328,0
|
|
20230830,173300,82377137,1328,1328,1328,1328,0
|
|
20230830,173200,82377137,1328,1328,1328,1328,0
|
|
20230830,173100,82377137,1328,1328,1328,1328,0
|
|
20230830,173000,82377137,1328,1328,1328,1328,0
|
|
20230830,172900,82377137,1328,1328,1328,1328,0
|
|
20230830,172800,82377137,1328,1328,1328,1328,0
|
|
20230830,172700,82377137,1328,1328,1328,1328,0
|
|
20230830,172600,82377137,1328,1328,1328,1328,0
|
|
20230830,172500,82377137,1328,1328,1328,1328,0
|
|
20230830,172400,82377137,1328,1328,1328,1328,0
|
|
20230830,172300,82377137,1328,1328,1328,1328,0
|
|
20230830,172200,82377137,1328,1328,1328,1328,0
|
|
20230830,172100,82377137,1328,1328,1328,1328,1400
|
|
20230830,172000,82377137,1328,1328,1328,1328,0
|
|
20230830,171900,82377137,1328,1328,1328,1328,0
|
|
20230830,171800,82377137,1328,1328,1328,1328,0
|
|
20230830,171700,82377137,1328,1328,1328,1328,0
|
|
20230830,171600,82377137,1328,1328,1328,1328,0
|
|
20230830,171500,82377137,1328,1328,1328,1328,0
|
|
20230830,171400,82377137,1328,1328,1328,1328,0
|
|
20230830,171300,82377137,1328,1328,1328,1328,0
|
|
20230830,171200,82377137,1328,1328,1328,1328,0
|
|
20230830,171100,82377137,1328,1328,1328,1328,0
|
|
20230830,171000,82377137,1328,1328,1328,1328,0
|
|
20230830,170900,82377137,1328,1328,1328,1328,0
|
|
20230830,170800,82377137,1328,1328,1328,1328,0
|
|
20230830,170700,82377137,1328,1328,1328,1328,0
|
|
20230830,170600,82377137,1328,1328,1328,1328,0
|
|
20230830,170500,82377137,1328,1328,1328,1328,0
|
|
20230830,170400,82377137,1328,1328,1328,1328,0
|
|
20230830,170300,82377137,1328,1328,1328,1328,0
|
|
20230830,170200,82377137,1328,1328,1328,1328,0
|
|
20230830,170100,82377137,1328,1328,1328,1328,0
|
|
20230830,170000,82377137,1328,1328,1328,1328,0
|
|
20230830,165900,82377137,1328,1328,1328,1328,0
|
|
20230830,165800,82377137,1328,1328,1328,1328,0
|
|
20230830,165700,82377137,1328,1328,1328,1328,0
|
|
20230830,165600,82377137,1328,1328,1328,1328,0
|
|
20230830,165500,82377137,1328,1328,1328,1328,0
|
|
20230830,165400,82377137,1328,1328,1328,1328,0
|
|
20230830,165300,82377137,1328,1328,1328,1328,0
|
|
20230830,165200,82377137,1328,1328,1328,1328,0
|
|
20230830,165100,82377137,1328,1328,1328,1328,1400
|
|
20230830,165000,82377137,1328,1328,1328,1328,0
|
|
20230830,164900,82377137,1328,1328,1328,1328,0
|
|
20230830,164800,82377137,1328,1328,1328,1328,0
|
|
20230830,164700,82377137,1328,1328,1328,1328,0
|
|
20230830,164600,82377137,1328,1328,1328,1328,0
|
|
20230830,164500,82377137,1328,1328,1328,1328,0
|
|
20230830,164400,82377137,1328,1328,1328,1328,0
|
|
20230830,164300,82377137,1328,1328,1328,1328,0
|
|
20230830,164200,82377137,1328,1328,1328,1328,0
|
|
20230830,164100,82377137,1328,1328,1328,1328,0
|
|
20230830,164000,82377137,1328,1328,1328,1328,0
|
|
20230830,163900,82377137,1328,1328,1328,1328,0
|
|
20230830,163800,82377137,1328,1328,1328,1328,0
|
|
20230830,163700,82377137,1328,1328,1328,1328,0
|
|
20230830,163600,82377137,1328,1328,1328,1328,0
|
|
20230830,163500,82377137,1328,1328,1328,1328,0
|
|
20230830,163400,82377137,1328,1328,1328,1328,0
|
|
20230830,163300,82377137,1328,1328,1328,1328,0
|
|
20230830,163200,82377137,1328,1328,1328,1328,0
|
|
20230830,163100,82377137,1328,1328,1328,1328,0
|
|
20230830,163000,82377137,1328,1328,1328,1328,0
|
|
20230830,162900,82377137,1328,1328,1328,1328,0
|
|
20230830,162800,82377137,1328,1328,1328,1328,0
|
|
20230830,162700,82377137,1328,1328,1328,1328,0
|
|
20230830,162600,82377137,1328,1328,1328,1328,0
|
|
20230830,162500,82377137,1328,1328,1328,1328,0
|
|
20230830,162400,82377137,1328,1328,1328,1328,0
|
|
20230830,162300,82377137,1328,1328,1328,1328,0
|
|
20230830,162200,82377137,1328,1328,1328,1328,0
|
|
20230830,162100,82377137,1328,1328,1328,1328,1400
|
|
20230830,162000,82377137,1328,1328,1328,1328,0
|
|
20230830,161900,82377137,1328,1328,1328,1328,0
|
|
20230830,161800,82377137,1328,1328,1328,1328,0
|
|
20230830,161700,82377137,1328,1328,1328,1328,0
|
|
20230830,161600,82377137,1328,1328,1328,1328,0
|
|
20230830,161500,82377137,1328,1328,1328,1328,0
|
|
20230830,161400,82377137,1328,1328,1328,1328,0
|
|
20230830,161300,82377137,1328,1328,1328,1328,0
|
|
20230830,161200,82377137,1328,1328,1328,1328,0
|
|
20230830,161100,82377137,1328,1328,1328,1328,0
|
|
20230830,161000,82377137,1328,1328,1328,1328,0
|
|
20230830,160900,82377137,1328,1328,1328,1328,0
|
|
20230830,160800,82377137,1328,1328,1328,1328,0
|
|
20230830,160700,82377137,1328,1328,1328,1328,0
|
|
20230830,160600,82377137,1328,1328,1328,1328,0
|
|
20230830,160500,82377137,1328,1328,1328,1328,0
|
|
20230830,160400,82377137,1328,1328,1328,1328,0
|
|
20230830,160300,82377137,1328,1328,1328,1328,0
|
|
20230830,160200,82377137,1328,1328,1328,1328,0
|
|
20230830,160100,82377137,1328,1328,1328,1328,0
|
|
20230830,160000,82377137,1328,1328,1328,1328,0
|
|
20230830,155900,82377137,1328,1328,1328,1328,0
|
|
20230830,155800,82377137,1328,1328,1328,1328,0
|
|
20230830,155700,82377137,1328,1328,1328,1328,0
|
|
20230830,155600,82377137,1328,1328,1328,1328,0
|
|
20230830,155500,82377137,1328,1328,1328,1328,0
|
|
20230830,155400,82377137,1328,1328,1328,1328,0
|
|
20230830,155300,82377137,1328,1328,1328,1328,0
|
|
20230830,155200,82377137,1328,1328,1328,1328,0
|
|
20230830,155100,82377137,1328,1328,1328,1328,1400
|
|
20230830,155000,82377137,1328,1328,1328,1328,0
|
|
20230830,154900,82377137,1328,1328,1328,1328,0
|
|
20230830,154800,82377137,1328,1328,1328,1328,0
|
|
20230830,154700,82377137,1328,1328,1328,1328,0
|
|
20230830,154600,82377137,1328,1328,1328,1328,0
|
|
20230830,154500,82377137,1328,1328,1328,1328,0
|
|
20230830,154400,82377137,1328,1328,1328,1328,0
|
|
20230830,154300,82377137,1328,1328,1328,1328,0
|
|
20230830,154200,82377137,1328,1328,1328,1328,0
|
|
20230830,154100,82377137,1328,1328,1328,1328,0
|
|
20230830,154000,82377137,1328,1328,1328,1328,0
|
|
20230830,153900,82377137,1328,1328,1328,1328,0
|
|
20230830,153800,82377137,1328,1328,1328,1328,0
|
|
20230830,153700,82377137,1328,1328,1328,1328,0
|
|
20230830,153600,82377137,1328,1328,1328,1328,0
|
|
20230830,153500,82377137,1328,1328,1328,1328,0
|
|
20230830,153400,82377137,1328,1328,1328,1328,0
|
|
20230830,153300,82377137,1328,1328,1328,1328,0
|
|
20230830,153200,82377137,1328,1328,1328,1328,0
|
|
20230830,153100,82377137,1328,1328,1328,1328,0
|
|
20230830,153000,82377137,1328,1328,1328,1328,1400
|
|
20230830,152900,80517937,1330,1330,1330,1330,0
|
|
20230830,152800,80517937,1330,1330,1330,1330,0
|
|
20230830,152700,80517937,1330,1330,1330,1330,0
|
|
20230830,152600,80517937,1330,1330,1330,1330,0
|
|
20230830,152500,80517937,1330,1330,1330,1330,0
|
|
20230830,152400,80517937,1330,1330,1330,1330,0
|
|
20230830,152300,80517937,1330,1330,1330,1330,0
|
|
20230830,152200,80517937,1330,1330,1330,1330,0
|
|
20230830,152100,80517937,1330,1330,1330,1330,0
|
|
20230830,152000,80517937,1330,1330,1330,1330,0
|
|
20230830,151900,80517937,1330,1330,1330,1330,5
|
|
20230830,151800,80511287,1330,1331,1331,1330,342
|
|
20230830,151700,80056328,1331,1331,1331,1331,1
|
|
20230830,151600,80054997,1330,1328,1330,1328,832
|
|
20230830,151500,78949229,1323,1323,1323,1323,19
|
|
20230830,151400,78924092,1324,1324,1324,1324,0
|
|
20230830,151300,78924092,1324,1324,1324,1324,0
|
|
20230830,151200,78924092,1324,1324,1324,1324,0
|
|
20230830,151100,78924092,1324,1324,1324,1324,0
|
|
20230830,151000,78924092,1324,1324,1324,1324,0
|
|
20230830,150900,78924092,1324,1324,1324,1324,0
|
|
20230830,150800,78924092,1324,1324,1324,1324,0
|
|
20230830,150700,78924092,1324,1324,1324,1324,0
|
|
20230830,150600,78924092,1324,1324,1324,1324,0
|
|
20230830,150500,78924092,1324,1324,1324,1324,0
|
|
20230830,150400,78924092,1324,1324,1324,1324,0
|
|
20230830,150300,78924092,1324,1324,1324,1324,0
|
|
20230830,150200,78924092,1324,1324,1324,1324,125
|
|
20230830,150100,78758592,1324,1324,1324,1324,0
|
|
20230830,150000,78758592,1324,1324,1324,1324,0
|
|
20230830,145900,78758592,1324,1324,1324,1324,0
|
|
20230830,145800,78758592,1324,1324,1324,1324,0
|
|
20230830,145700,78758592,1324,1324,1324,1324,20
|
|
20230830,145600,78732112,1324,1324,1324,1324,200
|
|
20230830,145500,78467312,1324,1324,1324,1324,0
|
|
20230830,145400,78467312,1324,1324,1324,1324,1
|
|
20230830,145300,78465988,1328,1328,1328,1328,0
|
|
20230830,145200,78465988,1328,1328,1328,1328,0
|
|
20230830,145100,78465988,1328,1328,1328,1328,0
|
|
20230830,145000,78465988,1328,1328,1328,1328,0
|
|
20230830,144900,78465988,1328,1328,1328,1328,0
|
|
20230830,144800,78465988,1328,1328,1328,1328,1
|
|
20230830,144700,78464660,1323,1323,1323,1323,0
|
|
20230830,144600,78464660,1323,1327,1327,1323,337
|
|
20230830,144500,78018641,1328,1328,1328,1328,0
|
|
20230830,144400,78018641,1328,1328,1328,1328,0
|
|
20230830,144300,78018641,1328,1328,1328,1328,0
|
|
20230830,144200,78018641,1328,1328,1328,1328,5
|
|
20230830,144100,78012001,1328,1328,1328,1328,95
|
|
20230830,144000,77885841,1329,1329,1329,1329,0
|
|
20230830,143900,77885841,1329,1329,1329,1329,500
|
|
20230830,143800,77221341,1327,1327,1327,1327,0
|
|
20230830,143700,77221341,1327,1327,1327,1327,0
|
|
20230830,143600,77221341,1327,1327,1327,1327,0
|
|
20230830,143500,77221341,1327,1327,1327,1327,0
|
|
20230830,143400,77221341,1327,1327,1327,1327,0
|
|
20230830,143300,77221341,1327,1327,1327,1327,0
|
|
20230830,143200,77221341,1327,1328,1328,1327,500
|
|
20230830,143100,76557799,1328,1328,1328,1328,0
|
|
20230830,143000,76557799,1328,1328,1328,1328,9
|
|
20230830,142900,76545847,1328,1329,1329,1328,259
|
|
20230830,142800,76201645,1329,1329,1329,1329,0
|
|
20230830,142700,76201645,1329,1329,1329,1329,0
|
|
20230830,142600,76201645,1329,1329,1329,1329,0
|
|
20230830,142500,76201645,1329,1329,1329,1329,0
|
|
20230830,142400,76201645,1329,1329,1329,1329,0
|
|
20230830,142300,76201645,1329,1329,1329,1329,0
|
|
20230830,142200,76201645,1329,1329,1329,1329,0
|
|
20230830,142100,76201645,1329,1329,1329,1329,0
|
|
20230830,142000,76201645,1329,1329,1329,1329,0
|
|
20230830,141900,76201645,1329,1329,1329,1329,5
|
|
20230830,141800,76195000,1329,1329,1329,1329,1
|
|
20230830,141700,76193671,1329,1329,1329,1329,0
|
|
20230830,141600,76193671,1329,1329,1329,1329,0
|
|
20230830,141500,76193671,1329,1329,1329,1329,0
|
|
20230830,141400,76193671,1329,1329,1329,1329,1
|
|
20230830,141300,76192342,1328,1328,1328,1328,0
|
|
20230830,141200,76192342,1328,1328,1328,1328,1
|
|
20230830,141100,76191014,1328,1328,1328,1328,0
|
|
20230830,141000,76191014,1328,1328,1328,1328,40
|
|
20230830,140900,76137894,1329,1329,1329,1329,0
|
|
20230830,140800,76137894,1329,1329,1329,1329,116
|
|
20230830,140700,75983730,1328,1328,1328,1328,0
|
|
20230830,140600,75983730,1328,1328,1328,1328,50
|
|
20230830,140500,75917330,1329,1329,1329,1329,0
|
|
20230830,140400,75917330,1329,1329,1329,1329,0
|
|
20230830,140300,75917330,1329,1329,1329,1329,0
|
|
20230830,140200,75917330,1329,1329,1329,1329,0
|
|
20230830,140100,75917330,1329,1329,1329,1329,0
|
|
20230830,140000,75917330,1329,1329,1329,1329,76
|
|
20230830,135900,75816326,1328,1328,1328,1328,100
|
|
20230830,135800,75683526,1327,1327,1327,1327,0
|
|
20230830,135700,75683526,1327,1327,1327,1327,0
|
|
20230830,135600,75683526,1327,1327,1327,1327,0
|
|
20230830,135500,75683526,1327,1327,1327,1327,0
|
|
20230830,135400,75683526,1327,1327,1327,1327,0
|
|
20230830,135300,75683526,1327,1327,1327,1327,0
|
|
20230830,135200,75683526,1327,1327,1327,1327,0
|
|
20230830,135100,75683526,1327,1327,1327,1327,0
|
|
20230830,135000,75683526,1327,1327,1327,1327,24
|
|
20230830,134900,75651678,1327,1327,1327,1327,0
|
|
20230830,134800,75651678,1327,1327,1327,1327,0
|
|
20230830,134700,75651678,1327,1326,1327,1326,812
|
|
20230830,134600,74574193,1327,1327,1327,1327,0
|
|
20230830,134500,74574193,1327,1327,1327,1327,227
|
|
20230830,134400,74272964,1327,1327,1327,1327,0
|
|
20230830,134300,74272964,1327,1327,1327,1327,0
|
|
20230830,134200,74272964,1327,1327,1327,1327,0
|
|
20230830,134100,74272964,1327,1327,1327,1327,200
|
|
20230830,134000,74007564,1328,1328,1328,1328,0
|
|
20230830,133900,74007564,1328,1328,1328,1328,0
|
|
20230830,133800,74007564,1328,1328,1328,1328,0
|
|
20230830,133700,74007564,1328,1328,1328,1328,0
|
|
20230830,133600,74007564,1328,1328,1328,1328,10
|
|
20230830,133500,73994284,1327,1327,1327,1327,0
|
|
20230830,133400,73994284,1327,1327,1327,1327,0
|
|
20230830,133300,73994284,1327,1327,1327,1327,0
|
|
20230830,133200,73994284,1327,1327,1327,1327,0
|
|
20230830,133100,73994284,1327,1327,1327,1327,0
|
|
20230830,133000,73994284,1327,1327,1327,1327,24
|
|
20230830,132900,73962436,1327,1327,1327,1327,0
|
|
20230830,132800,73962436,1327,1327,1327,1327,0
|
|
20230830,132700,73962436,1327,1327,1327,1327,0
|
|
20230830,132600,73962436,1327,1327,1327,1327,0
|
|
20230830,132500,73962436,1327,1327,1327,1327,0
|
|
20230830,132400,73962436,1327,1327,1327,1327,0
|
|
20230830,132300,73962436,1327,1327,1327,1327,0
|
|
20230830,132200,73962436,1327,1327,1327,1327,0
|
|
20230830,132100,73962436,1327,1327,1327,1327,0
|
|
20230830,132000,73962436,1327,1327,1327,1327,0
|
|
20230830,131900,73962436,1327,1327,1327,1327,0
|
|
20230830,131800,73962436,1327,1327,1327,1327,0
|
|
20230830,131700,73962436,1327,1327,1327,1327,0
|
|
20230830,131600,73962436,1327,1327,1327,1327,0
|
|
20230830,131500,73962436,1327,1327,1327,1327,0
|
|
20230830,131400,73962436,1327,1327,1327,1327,0
|
|
20230830,131300,73962436,1327,1327,1327,1327,0
|
|
20230830,131200,73962436,1327,1327,1327,1327,0
|
|
20230830,131100,73962436,1327,1327,1327,1327,0
|
|
20230830,131000,73962436,1327,1327,1327,1327,0
|
|
20230830,130900,73962436,1327,1327,1327,1327,0
|
|
20230830,130800,73962436,1327,1327,1327,1327,0
|
|
20230830,130700,73962436,1327,1327,1327,1327,0
|
|
20230830,130600,73962436,1327,1327,1327,1327,0
|
|
20230830,130500,73962436,1327,1327,1327,1327,0
|
|
20230830,130400,73962436,1327,1327,1327,1327,0
|
|
20230830,130300,73962436,1327,1327,1327,1327,0
|
|
20230830,130200,73962436,1327,1327,1327,1327,0
|
|
20230830,130100,73962436,1327,1327,1327,1327,0
|
|
20230830,130000,73962436,1327,1325,1327,1325,650
|
|
20230830,125900,73101184,1328,1328,1328,1328,2
|
|
20230830,125800,73098528,1327,1327,1327,1327,0
|
|
20230830,125700,73098528,1327,1327,1327,1327,0
|
|
20230830,125600,73098528,1327,1325,1327,1325,352
|
|
20230830,125500,72632126,1325,1323,1325,1323,3536
|
|
20230830,125400,67948728,1323,1317,1323,1317,1235
|
|
20230830,125300,66317283,1314,1310,1314,1310,1640
|
|
20230830,125200,64162560,1304,1304,1304,1304,0
|
|
20230830,125100,64162560,1304,1304,1304,1304,0
|
|
20230830,125000,64162560,1304,1304,1304,1304,0
|
|
20230830,124900,64162560,1304,1304,1304,1304,0
|
|
20230830,124800,64162560,1304,1304,1304,1304,0
|
|
20230830,124700,64162560,1304,1304,1304,1304,0
|
|
20230830,124600,64162560,1304,1304,1304,1304,0
|
|
20230830,124500,64162560,1304,1304,1304,1304,0
|
|
20230830,124400,64162560,1304,1304,1304,1304,0
|
|
20230830,124300,64162560,1304,1304,1304,1304,0
|
|
20230830,124200,64162560,1304,1304,1304,1304,75
|
|
20230830,124100,64064760,1304,1304,1304,1304,0
|
|
20230830,124000,64064760,1304,1304,1304,1304,0
|
|
20230830,123900,64064760,1304,1304,1304,1304,0
|
|
20230830,123800,64064760,1304,1304,1304,1304,0
|
|
20230830,123700,64064760,1304,1304,1304,1304,18
|
|
20230830,123600,64041288,1304,1304,1304,1304,0
|
|
20230830,123500,64041288,1304,1304,1304,1304,0
|
|
20230830,123400,64041288,1304,1304,1304,1304,0
|
|
20230830,123300,64041288,1304,1304,1304,1304,30
|
|
20230830,123200,64002168,1311,1311,1311,1311,0
|
|
20230830,123100,64002168,1311,1311,1311,1311,0
|
|
20230830,123000,64002168,1311,1311,1311,1311,1
|
|
20230830,122900,64000857,1304,1304,1304,1304,0
|
|
20230830,122800,64000857,1304,1304,1304,1304,0
|
|
20230830,122700,64000857,1304,1304,1304,1304,178
|
|
20230830,122600,63768745,1304,1304,1304,1304,35
|
|
20230830,122500,63723105,1310,1310,1310,1310,0
|
|
20230830,122400,63723105,1310,1310,1310,1310,543
|
|
20230830,122300,63011775,1304,1304,1304,1304,0
|
|
20230830,122200,63011775,1304,1304,1304,1304,15
|
|
20230830,122100,62992215,1314,1314,1314,1314,0
|
|
20230830,122000,62992215,1314,1314,1314,1314,0
|
|
20230830,121900,62992215,1314,1314,1314,1314,0
|
|
20230830,121800,62992215,1314,1314,1314,1314,0
|
|
20230830,121700,62992215,1314,1314,1314,1314,0
|
|
20230830,121600,62992215,1314,1314,1314,1314,0
|
|
20230830,121500,62992215,1314,1314,1314,1314,0
|
|
20230830,121400,62992215,1314,1314,1314,1314,0
|
|
20230830,121300,62992215,1314,1314,1314,1314,0
|
|
20230830,121200,62992215,1314,1314,1314,1314,0
|
|
20230830,121100,62992215,1314,1314,1314,1314,0
|
|
20230830,121000,62992215,1314,1314,1314,1314,0
|
|
20230830,120900,62992215,1314,1314,1314,1314,0
|
|
20230830,120800,62992215,1314,1314,1314,1314,0
|
|
20230830,120700,62992215,1314,1314,1314,1314,0
|
|
20230830,120600,62992215,1314,1315,1315,1305,93
|
|
20230830,120500,62870691,1304,1304,1304,1304,0
|
|
20230830,120400,62870691,1304,1304,1304,1304,0
|
|
20230830,120300,62870691,1304,1305,1305,1304,2
|
|
20230830,120200,62868082,1316,1308,1316,1302,1555
|
|
20230830,120100,60838644,1318,1318,1318,1318,0
|
|
20230830,120000,60838644,1318,1318,1318,1318,0
|
|
20230830,115900,60838644,1318,1318,1318,1318,0
|
|
20230830,115800,60838644,1318,1318,1318,1318,0
|
|
20230830,115700,60838644,1318,1318,1318,1318,0
|
|
20230830,115600,60838644,1318,1315,1318,1315,200
|
|
20230830,115500,60575235,1307,1307,1307,1307,0
|
|
20230830,115400,60575235,1307,1307,1307,1307,0
|
|
20230830,115300,60575235,1307,1307,1307,1307,0
|
|
20230830,115200,60575235,1307,1307,1307,1307,0
|
|
20230830,115100,60575235,1307,1311,1316,1307,2560
|
|
20230830,115000,57223808,1321,1321,1321,1321,0
|
|
20230830,114900,57223808,1321,1321,1321,1321,0
|
|
20230830,114800,57223808,1321,1321,1321,1321,0
|
|
20230830,114700,57223808,1321,1321,1321,1321,0
|
|
20230830,114600,57223808,1321,1321,1321,1321,0
|
|
20230830,114500,57223808,1321,1321,1321,1321,0
|
|
20230830,114400,57223808,1321,1321,1321,1321,0
|
|
20230830,114300,57223808,1321,1321,1321,1321,0
|
|
20230830,114200,57223808,1321,1321,1321,1321,0
|
|
20230830,114100,57223808,1321,1321,1321,1321,0
|
|
20230830,114000,57223808,1321,1321,1321,1321,0
|
|
20230830,113900,57223808,1321,1321,1321,1321,0
|
|
20230830,113800,57223808,1321,1321,1321,1321,0
|
|
20230830,113700,57223808,1321,1321,1321,1321,0
|
|
20230830,113600,57223808,1321,1321,1321,1321,0
|
|
20230830,113500,57223808,1321,1321,1321,1321,0
|
|
20230830,113400,57223808,1321,1321,1321,1321,0
|
|
20230830,113300,57223808,1321,1321,1321,1321,0
|
|
20230830,113200,57223808,1321,1321,1321,1321,0
|
|
20230830,113100,57223808,1321,1321,1321,1321,1
|
|
20230830,113000,57222487,1310,1310,1310,1310,0
|
|
20230830,112900,57222487,1310,1310,1310,1310,0
|
|
20230830,112800,57222487,1310,1310,1310,1310,0
|
|
20230830,112700,57222487,1310,1310,1310,1310,80
|
|
20230830,112600,57117687,1311,1311,1311,1311,700
|
|
20230830,112500,56199987,1311,1311,1311,1311,44
|
|
20230830,112400,56142303,1310,1310,1310,1310,500
|
|
20230830,112300,55487303,1310,1309,1320,1308,605
|
|
20230830,112200,54694813,1310,1310,1310,1310,1125
|
|
20230830,112100,53221063,1311,1311,1311,1310,1193
|
|
20230830,112000,51657041,1310,1310,1311,1310,1434
|
|
20230830,111900,49777501,1310,1310,1311,1309,2063
|
|
20230830,111800,47073981,1310,1316,1316,1310,1762
|
|
20230830,111700,44759585,1310,1310,1310,1310,0
|
|
20230830,111600,44759585,1310,1313,1313,1310,3500
|
|
20230830,111500,40171945,1310,1319,1319,1310,1870
|
|
20230830,111400,37713455,1314,1314,1314,1314,0
|
|
20230830,111300,37713455,1314,1316,1316,1314,815
|
|
20230830,111200,36642334,1317,1320,1320,1317,504
|
|
20230830,111100,35977680,1320,1320,1320,1320,100
|
|
20230830,111000,35845680,1321,1321,1321,1321,0
|
|
20230830,110900,35845680,1321,1321,1321,1321,0
|
|
20230830,110800,35845680,1321,1321,1321,1321,557
|
|
20230830,110700,35109883,1321,1321,1321,1321,10
|
|
20230830,110600,35096673,1321,1321,1321,1321,0
|
|
20230830,110500,35096673,1321,1321,1321,1321,0
|
|
20230830,110400,35096673,1321,1321,1321,1321,0
|
|
20230830,110300,35096673,1321,1321,1321,1321,0
|
|
20230830,110200,35096673,1321,1321,1321,1321,76
|
|
20230830,110100,34996277,1321,1321,1321,1321,0
|
|
20230830,110000,34996277,1321,1325,1325,1321,2000
|
|
20230830,105900,32352850,1327,1327,1327,1327,0
|
|
20230830,105800,32352850,1327,1327,1327,1327,0
|
|
20230830,105700,32352850,1327,1327,1327,1327,0
|
|
20230830,105600,32352850,1327,1327,1327,1327,0
|
|
20230830,105500,32352850,1327,1327,1327,1327,0
|
|
20230830,105400,32352850,1327,1327,1327,1327,0
|
|
20230830,105300,32352850,1327,1327,1327,1327,0
|
|
20230830,105200,32352850,1327,1327,1327,1327,0
|
|
20230830,105100,32352850,1327,1327,1327,1327,0
|
|
20230830,105000,32352850,1327,1327,1327,1327,50
|
|
20230830,104900,32286500,1328,1328,1328,1328,0
|
|
20230830,104800,32286500,1328,1328,1328,1328,0
|
|
20230830,104700,32286500,1328,1328,1328,1328,0
|
|
20230830,104600,32286500,1328,1328,1328,1328,0
|
|
20230830,104500,32286500,1328,1328,1328,1328,0
|
|
20230830,104400,32286500,1328,1328,1328,1328,0
|
|
20230830,104300,32286500,1328,1328,1328,1328,0
|
|
20230830,104200,32286500,1328,1328,1328,1328,0
|
|
20230830,104100,32286500,1328,1328,1328,1328,0
|
|
20230830,104000,32286500,1328,1328,1328,1328,0
|
|
20230830,103900,32286500,1328,1328,1328,1328,0
|
|
20230830,103800,32286500,1328,1328,1328,1328,0
|
|
20230830,103700,32286500,1328,1328,1328,1328,0
|
|
20230830,103600,32286500,1328,1328,1328,1328,0
|
|
20230830,103500,32286500,1328,1328,1328,1328,0
|
|
20230830,103400,32286500,1328,1328,1328,1328,0
|
|
20230830,103300,32286500,1328,1328,1328,1328,0
|
|
20230830,103200,32286500,1328,1328,1328,1328,0
|
|
20230830,103100,32286500,1328,1328,1328,1328,0
|
|
20230830,103000,32286500,1328,1328,1328,1328,0
|
|
20230830,102900,32286500,1328,1328,1328,1328,0
|
|
20230830,102800,32286500,1328,1328,1328,1328,0
|
|
20230830,102700,32286500,1328,1328,1328,1328,0
|
|
20230830,102600,32286500,1328,1327,1328,1327,71
|
|
20230830,102500,32192217,1327,1327,1327,1327,0
|
|
20230830,102400,32192217,1327,1327,1327,1327,0
|
|
20230830,102300,32192217,1327,1327,1327,1327,0
|
|
20230830,102200,32192217,1327,1327,1327,1327,0
|
|
20230830,102100,32192217,1327,1327,1327,1327,0
|
|
20230830,102000,32192217,1327,1327,1327,1327,0
|
|
20230830,101900,32192217,1327,1327,1327,1327,0
|
|
20230830,101800,32192217,1327,1327,1327,1327,0
|
|
20230830,101700,32192217,1327,1327,1327,1327,2
|
|
20230830,101600,32189563,1328,1328,1328,1328,0
|
|
20230830,101500,32189563,1328,1328,1328,1328,0
|
|
20230830,101400,32189563,1328,1328,1328,1328,0
|
|
20230830,101300,32189563,1328,1328,1328,1328,0
|
|
20230830,101200,32189563,1328,1328,1328,1328,0
|
|
20230830,101100,32189563,1328,1328,1328,1328,0
|
|
20230830,101000,32189563,1328,1328,1328,1328,0
|
|
20230830,100900,32189563,1328,1328,1328,1328,0
|
|
20230830,100800,32189563,1328,1328,1328,1328,0
|
|
20230830,100700,32189563,1328,1328,1328,1328,0
|
|
20230830,100600,32189563,1328,1328,1328,1328,0
|
|
20230830,100500,32189563,1328,1328,1328,1328,0
|
|
20230830,100400,32189563,1328,1328,1328,1328,0
|
|
20230830,100300,32189563,1328,1329,1329,1328,410
|
|
20230830,100200,31644678,1329,1329,1329,1329,0
|
|
20230830,100100,31644678,1329,1329,1329,1329,1
|
|
20230830,100000,31643349,1325,1327,1327,1325,1241
|
|
20230830,095900,29998020,1327,1327,1327,1327,503
|
|
20230830,095800,29330539,1328,1328,1328,1328,0
|
|
20230830,095700,29330539,1328,1328,1328,1328,600
|
|
20230830,095600,28533739,1329,1329,1329,1329,0
|
|
20230830,095500,28533739,1329,1329,1329,1329,0
|
|
20230830,095400,28533739,1329,1329,1329,1329,0
|
|
20230830,095300,28533739,1329,1329,1329,1329,0
|
|
20230830,095200,28533739,1329,1329,1329,1329,0
|
|
20230830,095100,28533739,1329,1329,1329,1329,0
|
|
20230830,095000,28533739,1329,1329,1329,1329,0
|
|
20230830,094900,28533739,1329,1329,1329,1329,0
|
|
20230830,094800,28533739,1329,1329,1329,1329,0
|
|
20230830,094700,28533739,1329,1329,1329,1329,0
|
|
20230830,094600,28533739,1329,1329,1329,1329,0
|
|
20230830,094500,28533739,1329,1329,1329,1329,17
|
|
20230830,094400,28511146,1329,1329,1329,1329,0
|
|
20230830,094300,28511146,1329,1329,1329,1329,0
|
|
20230830,094200,28511146,1329,1329,1329,1329,0
|
|
20230830,094100,28511146,1329,1329,1329,1329,0
|
|
20230830,094000,28511146,1329,1329,1329,1329,0
|
|
20230830,093900,28511146,1329,1329,1329,1329,0
|
|
20230830,093800,28511146,1329,1329,1329,1329,0
|
|
20230830,093700,28511146,1329,1329,1329,1329,0
|
|
20230830,093600,28511146,1329,1329,1329,1329,937
|
|
20230830,093500,27265873,1334,1334,1334,1334,1
|
|
20230830,093400,27264539,1335,1335,1335,1335,1
|
|
20230830,093300,27263204,1336,1336,1336,1336,6
|
|
20230830,093200,27255188,1330,1330,1330,1330,0
|
|
20230830,093100,27255188,1330,1330,1330,1330,310
|
|
20230830,093000,26842888,1330,1330,1330,1330,1390
|
|
20230830,092900,24994188,1336,1336,1336,1336,0
|
|
20230830,092800,24994188,1336,1336,1336,1336,0
|
|
20230830,092700,24994188,1336,1333,1336,1329,1418
|
|
20230830,092600,23102339,1330,1330,1330,1330,0
|
|
20230830,092500,23102339,1330,1330,1331,1330,1001
|
|
20230830,092400,21771008,1330,1329,1330,1329,4000
|
|
20230830,092300,16451301,1330,1324,1330,1324,4989
|
|
20230830,092200,9819573,1319,1319,1319,1319,29
|
|
20230830,092100,9781322,1319,1319,1319,1319,1
|
|
20230830,092000,9780003,1324,1324,1324,1324,0
|
|
20230830,091900,9780003,1324,1324,1324,1324,2
|
|
20230830,091800,9777355,1325,1325,1325,1325,528
|
|
20230830,091700,9077755,1325,1325,1325,1325,0
|
|
20230830,091600,9077755,1325,1325,1325,1325,0
|
|
20230830,091500,9077755,1325,1325,1325,1325,1
|
|
20230830,091400,9076430,1325,1325,1325,1325,253
|
|
20230830,091300,8741205,1320,1320,1320,1320,247
|
|
20230830,091200,8415165,1320,1329,1329,1320,754
|
|
20230830,091100,7418864,1324,1324,1324,1324,300
|
|
20230830,091000,7021664,1324,1324,1324,1324,21
|
|
20230830,090900,6993860,1330,1330,1330,1330,0
|
|
20230830,090800,6993860,1330,1331,1331,1330,433
|
|
20230830,090700,6417902,1331,1329,1331,1329,671
|
|
20230830,090600,5525442,1329,1329,1329,1329,17
|
|
20230830,090500,5502849,1329,1329,1329,1329,89
|
|
20230830,090400,5384568,1327,1324,1327,1324,370
|
|
20230830,090300,4893784,1324,1322,1324,1320,3481
|
|
20230830,090200,286491,1320,1320,1320,1320,200
|
|
20230830,090100,22491,1323,1323,1323,1323,0
|
|
20230830,090000,22491,1323,1323,1323,1323,17
|