635 lines
29 KiB
CSV
635 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,193200,46367774,1800,1800,1800,1800,763
|
|
20230822,193100,46367774,1800,1800,1800,1800,0
|
|
20230822,193000,46367774,1800,1800,1800,1800,0
|
|
20230822,192900,46367774,1800,1800,1800,1800,0
|
|
20230822,192800,46367774,1800,1800,1800,1800,0
|
|
20230822,192700,46367774,1800,1800,1800,1800,0
|
|
20230822,192600,46367774,1800,1800,1800,1800,0
|
|
20230822,192500,46367774,1800,1800,1800,1800,0
|
|
20230822,192400,46367774,1800,1800,1800,1800,0
|
|
20230822,192300,46367774,1800,1800,1800,1800,0
|
|
20230822,192200,46367774,1800,1800,1800,1800,0
|
|
20230822,192100,46367774,1800,1800,1800,1800,0
|
|
20230822,192000,46367774,1800,1800,1800,1800,0
|
|
20230822,191900,46367774,1800,1800,1800,1800,0
|
|
20230822,191800,46367774,1800,1800,1800,1800,0
|
|
20230822,191700,46367774,1800,1800,1800,1800,0
|
|
20230822,191600,46367774,1800,1800,1800,1800,0
|
|
20230822,191500,46367774,1800,1800,1800,1800,0
|
|
20230822,191400,46367774,1800,1800,1800,1800,0
|
|
20230822,191300,46367774,1800,1800,1800,1800,0
|
|
20230822,191200,46367774,1800,1800,1800,1800,0
|
|
20230822,191100,46367774,1800,1800,1800,1800,0
|
|
20230822,191000,46367774,1800,1800,1800,1800,0
|
|
20230822,190900,46367774,1800,1800,1800,1800,0
|
|
20230822,190800,46367774,1800,1800,1800,1800,0
|
|
20230822,190700,46367774,1800,1800,1800,1800,0
|
|
20230822,190600,46367774,1800,1800,1800,1800,0
|
|
20230822,190500,46367774,1800,1800,1800,1800,0
|
|
20230822,190400,46367774,1800,1800,1800,1800,0
|
|
20230822,190300,46367774,1800,1800,1800,1800,0
|
|
20230822,190200,46367774,1800,1800,1800,1800,763
|
|
20230822,190100,46367774,1800,1800,1800,1800,0
|
|
20230822,190000,46367774,1800,1800,1800,1800,0
|
|
20230822,185900,46367774,1800,1800,1800,1800,0
|
|
20230822,185800,46367774,1800,1800,1800,1800,0
|
|
20230822,185700,46367774,1800,1800,1800,1800,0
|
|
20230822,185600,46367774,1800,1800,1800,1800,0
|
|
20230822,185500,46367774,1800,1800,1800,1800,0
|
|
20230822,185400,46367774,1800,1800,1800,1800,0
|
|
20230822,185300,46367774,1800,1800,1800,1800,0
|
|
20230822,185200,46367774,1800,1800,1800,1800,0
|
|
20230822,185100,46367774,1800,1800,1800,1800,0
|
|
20230822,185000,46367774,1800,1800,1800,1800,0
|
|
20230822,184900,46367774,1800,1800,1800,1800,0
|
|
20230822,184800,46367774,1800,1800,1800,1800,0
|
|
20230822,184700,46367774,1800,1800,1800,1800,0
|
|
20230822,184600,46367774,1800,1800,1800,1800,0
|
|
20230822,184500,46367774,1800,1800,1800,1800,0
|
|
20230822,184400,46367774,1800,1800,1800,1800,0
|
|
20230822,184300,46367774,1800,1800,1800,1800,0
|
|
20230822,184200,46367774,1800,1800,1800,1800,0
|
|
20230822,184100,46367774,1800,1800,1800,1800,0
|
|
20230822,184000,46367774,1800,1800,1800,1800,0
|
|
20230822,183900,46367774,1800,1800,1800,1800,0
|
|
20230822,183800,46367774,1800,1800,1800,1800,0
|
|
20230822,183700,46367774,1800,1800,1800,1800,0
|
|
20230822,183600,46367774,1800,1800,1800,1800,0
|
|
20230822,183500,46367774,1800,1800,1800,1800,0
|
|
20230822,183400,46367774,1800,1800,1800,1800,0
|
|
20230822,183300,46367774,1800,1800,1800,1800,0
|
|
20230822,183200,46367774,1800,1800,1800,1800,763
|
|
20230822,183100,46367774,1800,1800,1800,1800,0
|
|
20230822,183000,46367774,1800,1800,1800,1800,0
|
|
20230822,182900,46367774,1800,1800,1800,1800,0
|
|
20230822,182800,46367774,1800,1800,1800,1800,0
|
|
20230822,182700,46367774,1800,1800,1800,1800,0
|
|
20230822,182600,46367774,1800,1800,1800,1800,0
|
|
20230822,182500,46367774,1800,1800,1800,1800,0
|
|
20230822,182400,46367774,1800,1800,1800,1800,0
|
|
20230822,182300,46367774,1800,1800,1800,1800,0
|
|
20230822,182200,46367774,1800,1800,1800,1800,0
|
|
20230822,182100,46367774,1800,1800,1800,1800,0
|
|
20230822,182000,46367774,1800,1800,1800,1800,0
|
|
20230822,181900,46367774,1800,1800,1800,1800,0
|
|
20230822,181800,46367774,1800,1800,1800,1800,0
|
|
20230822,181700,46367774,1800,1800,1800,1800,0
|
|
20230822,181600,46367774,1800,1800,1800,1800,0
|
|
20230822,181500,46367774,1800,1800,1800,1800,0
|
|
20230822,181400,46367774,1800,1800,1800,1800,0
|
|
20230822,181300,46367774,1800,1800,1800,1800,0
|
|
20230822,181200,46367774,1800,1800,1800,1800,0
|
|
20230822,181100,46367774,1800,1800,1800,1800,0
|
|
20230822,181000,46367774,1800,1800,1800,1800,0
|
|
20230822,180900,46367774,1800,1800,1800,1800,0
|
|
20230822,180800,46367774,1800,1800,1800,1800,0
|
|
20230822,180700,46367774,1800,1800,1800,1800,0
|
|
20230822,180600,46367774,1800,1800,1800,1800,0
|
|
20230822,180500,46367774,1800,1800,1800,1800,0
|
|
20230822,180400,46367774,1800,1800,1800,1800,0
|
|
20230822,180300,46367774,1800,1800,1800,1800,0
|
|
20230822,180200,46367774,1800,1800,1800,1800,763
|
|
20230822,180100,46367774,1800,1800,1800,1800,0
|
|
20230822,180000,46367774,1800,1800,1800,1800,0
|
|
20230822,175900,46367774,1800,1800,1800,1800,0
|
|
20230822,175800,46367774,1800,1800,1800,1800,0
|
|
20230822,175700,46367774,1800,1800,1800,1800,0
|
|
20230822,175600,46367774,1800,1800,1800,1800,0
|
|
20230822,175500,46367774,1800,1800,1800,1800,0
|
|
20230822,175400,46367774,1800,1800,1800,1800,0
|
|
20230822,175300,46367774,1800,1800,1800,1800,0
|
|
20230822,175200,46367774,1800,1800,1800,1800,0
|
|
20230822,175100,46367774,1800,1800,1800,1800,0
|
|
20230822,175000,46367774,1800,1800,1800,1800,0
|
|
20230822,174900,46367774,1800,1800,1800,1800,0
|
|
20230822,174800,46367774,1800,1800,1800,1800,0
|
|
20230822,174700,46367774,1800,1800,1800,1800,0
|
|
20230822,174600,46367774,1800,1800,1800,1800,0
|
|
20230822,174500,46367774,1800,1800,1800,1800,0
|
|
20230822,174400,46367774,1800,1800,1800,1800,0
|
|
20230822,174300,46367774,1800,1800,1800,1800,0
|
|
20230822,174200,46367774,1800,1800,1800,1800,0
|
|
20230822,174100,46367774,1800,1800,1800,1800,0
|
|
20230822,174000,46367774,1800,1800,1800,1800,0
|
|
20230822,173900,46367774,1800,1800,1800,1800,0
|
|
20230822,173800,46367774,1800,1800,1800,1800,0
|
|
20230822,173700,46367774,1800,1800,1800,1800,0
|
|
20230822,173600,46367774,1800,1800,1800,1800,0
|
|
20230822,173500,46367774,1800,1800,1800,1800,0
|
|
20230822,173400,46367774,1800,1800,1800,1800,0
|
|
20230822,173300,46367774,1800,1800,1800,1800,0
|
|
20230822,173200,46367774,1800,1800,1800,1800,763
|
|
20230822,173100,46367774,1800,1800,1800,1800,0
|
|
20230822,173000,46367774,1800,1800,1800,1800,0
|
|
20230822,172900,46367774,1800,1800,1800,1800,0
|
|
20230822,172800,46367774,1800,1800,1800,1800,0
|
|
20230822,172700,46367774,1800,1800,1800,1800,0
|
|
20230822,172600,46367774,1800,1800,1800,1800,0
|
|
20230822,172500,46367774,1800,1800,1800,1800,0
|
|
20230822,172400,46367774,1800,1800,1800,1800,0
|
|
20230822,172300,46367774,1800,1800,1800,1800,0
|
|
20230822,172200,46367774,1800,1800,1800,1800,0
|
|
20230822,172100,46367774,1800,1800,1800,1800,0
|
|
20230822,172000,46367774,1800,1800,1800,1800,0
|
|
20230822,171900,46367774,1800,1800,1800,1800,0
|
|
20230822,171800,46367774,1800,1800,1800,1800,0
|
|
20230822,171700,46367774,1800,1800,1800,1800,0
|
|
20230822,171600,46367774,1800,1800,1800,1800,0
|
|
20230822,171500,46367774,1800,1800,1800,1800,0
|
|
20230822,171400,46367774,1800,1800,1800,1800,0
|
|
20230822,171300,46367774,1800,1800,1800,1800,0
|
|
20230822,171200,46367774,1800,1800,1800,1800,0
|
|
20230822,171100,46367774,1800,1800,1800,1800,0
|
|
20230822,171000,46367774,1800,1800,1800,1800,0
|
|
20230822,170900,46367774,1800,1800,1800,1800,0
|
|
20230822,170800,46367774,1800,1800,1800,1800,0
|
|
20230822,170700,46367774,1800,1800,1800,1800,0
|
|
20230822,170600,46367774,1800,1800,1800,1800,0
|
|
20230822,170500,46367774,1800,1800,1800,1800,0
|
|
20230822,170400,46367774,1800,1800,1800,1800,0
|
|
20230822,170300,46367774,1800,1800,1800,1800,0
|
|
20230822,170200,46367774,1800,1800,1800,1800,763
|
|
20230822,170100,46367774,1800,1800,1800,1800,0
|
|
20230822,170000,46367774,1800,1800,1800,1800,0
|
|
20230822,165900,46367774,1800,1800,1800,1800,0
|
|
20230822,165800,46367774,1800,1800,1800,1800,0
|
|
20230822,165700,46367774,1800,1800,1800,1800,0
|
|
20230822,165600,46367774,1800,1800,1800,1800,0
|
|
20230822,165500,46367774,1800,1800,1800,1800,0
|
|
20230822,165400,46367774,1800,1800,1800,1800,0
|
|
20230822,165300,46367774,1800,1800,1800,1800,0
|
|
20230822,165200,46367774,1800,1800,1800,1800,0
|
|
20230822,165100,46367774,1800,1800,1800,1800,0
|
|
20230822,165000,46367774,1800,1800,1800,1800,0
|
|
20230822,164900,46367774,1800,1800,1800,1800,0
|
|
20230822,164800,46367774,1800,1800,1800,1800,0
|
|
20230822,164700,46367774,1800,1800,1800,1800,0
|
|
20230822,164600,46367774,1800,1800,1800,1800,0
|
|
20230822,164500,46367774,1800,1800,1800,1800,0
|
|
20230822,164400,46367774,1800,1800,1800,1800,0
|
|
20230822,164300,46367774,1800,1800,1800,1800,0
|
|
20230822,164200,46367774,1800,1800,1800,1800,0
|
|
20230822,164100,46367774,1800,1800,1800,1800,0
|
|
20230822,164000,46367774,1800,1800,1800,1800,0
|
|
20230822,163900,46367774,1800,1800,1800,1800,0
|
|
20230822,163800,46367774,1800,1800,1800,1800,0
|
|
20230822,163700,46367774,1800,1800,1800,1800,0
|
|
20230822,163600,46367774,1800,1800,1800,1800,0
|
|
20230822,163500,46367774,1800,1800,1800,1800,0
|
|
20230822,163400,46367774,1800,1800,1800,1800,0
|
|
20230822,163300,46367774,1800,1800,1800,1800,0
|
|
20230822,163200,46367774,1800,1800,1800,1800,763
|
|
20230822,163100,46367774,1800,1800,1800,1800,0
|
|
20230822,163000,46367774,1800,1800,1800,1800,0
|
|
20230822,162900,46367774,1800,1800,1800,1800,0
|
|
20230822,162800,46367774,1800,1800,1800,1800,0
|
|
20230822,162700,46367774,1800,1800,1800,1800,0
|
|
20230822,162600,46367774,1800,1800,1800,1800,0
|
|
20230822,162500,46367774,1800,1800,1800,1800,0
|
|
20230822,162400,46367774,1800,1800,1800,1800,0
|
|
20230822,162300,46367774,1800,1800,1800,1800,0
|
|
20230822,162200,46367774,1800,1800,1800,1800,0
|
|
20230822,162100,46367774,1800,1800,1800,1800,0
|
|
20230822,162000,46367774,1800,1800,1800,1800,0
|
|
20230822,161900,46367774,1800,1800,1800,1800,0
|
|
20230822,161800,46367774,1800,1800,1800,1800,0
|
|
20230822,161700,46367774,1800,1800,1800,1800,0
|
|
20230822,161600,46367774,1800,1800,1800,1800,0
|
|
20230822,161500,46367774,1800,1800,1800,1800,0
|
|
20230822,161400,46367774,1800,1800,1800,1800,0
|
|
20230822,161300,46367774,1800,1800,1800,1800,0
|
|
20230822,161200,46367774,1800,1800,1800,1800,0
|
|
20230822,161100,46367774,1800,1800,1800,1800,0
|
|
20230822,161000,46367774,1800,1800,1800,1800,0
|
|
20230822,160900,46367774,1800,1800,1800,1800,0
|
|
20230822,160800,46367774,1800,1800,1800,1800,0
|
|
20230822,160700,46367774,1800,1800,1800,1800,0
|
|
20230822,160600,46367774,1800,1800,1800,1800,0
|
|
20230822,160500,46367774,1800,1800,1800,1800,0
|
|
20230822,160400,46367774,1800,1800,1800,1800,0
|
|
20230822,160300,46367774,1800,1800,1800,1800,0
|
|
20230822,160200,46367774,1800,1800,1800,1800,763
|
|
20230822,160100,46367774,1800,1800,1800,1800,0
|
|
20230822,160000,46367774,1800,1800,1800,1800,0
|
|
20230822,155900,46367774,1800,1800,1800,1800,0
|
|
20230822,155800,46367774,1800,1800,1800,1800,0
|
|
20230822,155700,46367774,1800,1800,1800,1800,0
|
|
20230822,155600,46367774,1800,1800,1800,1800,0
|
|
20230822,155500,46367774,1800,1800,1800,1800,0
|
|
20230822,155400,46367774,1800,1800,1800,1800,0
|
|
20230822,155300,46367774,1800,1800,1800,1800,0
|
|
20230822,155200,46367774,1800,1800,1800,1800,0
|
|
20230822,155100,46367774,1800,1800,1800,1800,0
|
|
20230822,155000,46367774,1800,1800,1800,1800,0
|
|
20230822,154900,46367774,1800,1800,1800,1800,0
|
|
20230822,154800,46367774,1800,1800,1800,1800,0
|
|
20230822,154700,46367774,1800,1800,1800,1800,0
|
|
20230822,154600,46367774,1800,1800,1800,1800,0
|
|
20230822,154500,46367774,1800,1800,1800,1800,0
|
|
20230822,154400,46367774,1800,1800,1800,1800,0
|
|
20230822,154300,46367774,1800,1800,1800,1800,0
|
|
20230822,154200,46367774,1800,1800,1800,1800,0
|
|
20230822,154100,46367774,1800,1800,1800,1800,0
|
|
20230822,154000,46367774,1800,1800,1800,1800,0
|
|
20230822,153900,46367774,1800,1800,1800,1800,0
|
|
20230822,153800,46367774,1800,1800,1800,1800,0
|
|
20230822,153700,46367774,1800,1800,1800,1800,0
|
|
20230822,153600,46367774,1800,1800,1800,1800,0
|
|
20230822,153500,46367774,1800,1800,1800,1800,0
|
|
20230822,153400,46367774,1800,1800,1800,1800,0
|
|
20230822,153300,46367774,1800,1800,1800,1800,0
|
|
20230822,153200,46367774,1800,1800,1800,1800,763
|
|
20230822,153100,46367774,1800,1800,1800,1800,0
|
|
20230822,153000,46367774,1800,1800,1800,1800,763
|
|
20230822,152900,44994374,1806,1806,1806,1806,0
|
|
20230822,152800,44994374,1806,1806,1806,1806,0
|
|
20230822,152700,44994374,1806,1806,1806,1806,0
|
|
20230822,152600,44994374,1806,1806,1806,1806,0
|
|
20230822,152500,44994374,1806,1806,1806,1806,0
|
|
20230822,152400,44994374,1806,1806,1806,1806,0
|
|
20230822,152300,44994374,1806,1806,1806,1806,0
|
|
20230822,152200,44994374,1806,1806,1806,1806,0
|
|
20230822,152100,44994374,1806,1806,1806,1806,0
|
|
20230822,152000,44994374,1806,1806,1806,1806,0
|
|
20230822,151900,44994374,1806,1785,1806,1785,56
|
|
20230822,151800,44894280,1780,1780,1780,1780,0
|
|
20230822,151700,44894280,1780,1780,1780,1780,0
|
|
20230822,151600,44894280,1780,1780,1780,1780,0
|
|
20230822,151500,44894280,1780,1780,1780,1780,0
|
|
20230822,151400,44894280,1780,1780,1780,1780,0
|
|
20230822,151300,44894280,1780,1780,1780,1780,64
|
|
20230822,151200,44780360,1780,1780,1780,1780,186
|
|
20230822,151100,44449280,1781,1781,1781,1781,0
|
|
20230822,151000,44449280,1781,1781,1781,1781,0
|
|
20230822,150900,44449280,1781,1781,1781,1781,0
|
|
20230822,150800,44449280,1781,1781,1781,1781,0
|
|
20230822,150700,44449280,1781,1781,1781,1781,0
|
|
20230822,150600,44449280,1781,1781,1781,1781,0
|
|
20230822,150500,44449280,1781,1781,1781,1781,0
|
|
20230822,150400,44449280,1781,1779,1781,1769,288
|
|
20230822,150300,43936599,1779,1779,1779,1779,0
|
|
20230822,150200,43936599,1779,1779,1779,1779,0
|
|
20230822,150100,43936599,1779,1779,1779,1779,0
|
|
20230822,150000,43936599,1779,1779,1779,1779,0
|
|
20230822,145900,43936599,1779,1779,1779,1779,0
|
|
20230822,145800,43936599,1779,1779,1779,1779,0
|
|
20230822,145700,43936599,1779,1780,1780,1779,107
|
|
20230822,145600,43746226,1781,1779,1781,1779,101
|
|
20230822,145500,43566347,1779,1779,1779,1779,18
|
|
20230822,145400,43534325,1779,1779,1779,1779,17
|
|
20230822,145300,43504082,1779,1778,1779,1778,476
|
|
20230822,145200,42657321,1779,1779,1779,1779,0
|
|
20230822,145100,42657321,1779,1779,1779,1779,0
|
|
20230822,145000,42657321,1779,1779,1779,1779,0
|
|
20230822,144900,42657321,1779,1779,1779,1779,0
|
|
20230822,144800,42657321,1779,1779,1779,1779,0
|
|
20230822,144700,42657321,1779,1779,1779,1779,0
|
|
20230822,144600,42657321,1779,1779,1779,1779,32
|
|
20230822,144500,42600393,1779,1779,1779,1779,1
|
|
20230822,144400,42598614,1779,1779,1779,1779,0
|
|
20230822,144300,42598614,1779,1779,1779,1779,0
|
|
20230822,144200,42598614,1779,1779,1779,1779,5
|
|
20230822,144100,42589719,1781,1781,1781,1781,0
|
|
20230822,144000,42589719,1781,1781,1781,1781,0
|
|
20230822,143900,42589719,1781,1781,1781,1781,0
|
|
20230822,143800,42589719,1781,1781,1781,1781,0
|
|
20230822,143700,42589719,1781,1781,1781,1781,0
|
|
20230822,143600,42589719,1781,1776,1781,1776,101
|
|
20230822,143500,42409963,1769,1769,1769,1769,0
|
|
20230822,143400,42409963,1769,1769,1769,1769,0
|
|
20230822,143300,42409963,1769,1769,1769,1769,0
|
|
20230822,143200,42409963,1769,1769,1769,1769,0
|
|
20230822,143100,42409963,1769,1769,1769,1769,0
|
|
20230822,143000,42409963,1769,1769,1769,1769,0
|
|
20230822,142900,42409963,1769,1769,1769,1769,0
|
|
20230822,142800,42409963,1769,1769,1769,1769,0
|
|
20230822,142700,42409963,1769,1769,1769,1769,0
|
|
20230822,142600,42409963,1769,1769,1769,1769,0
|
|
20230822,142500,42409963,1769,1769,1769,1769,0
|
|
20230822,142400,42409963,1769,1769,1769,1769,0
|
|
20230822,142300,42409963,1769,1769,1769,1769,500
|
|
20230822,142200,41525463,1769,1769,1769,1769,10
|
|
20230822,142100,41507773,1768,1768,1768,1768,0
|
|
20230822,142000,41507773,1768,1768,1768,1768,0
|
|
20230822,141900,41507773,1768,1768,1768,1768,0
|
|
20230822,141800,41507773,1768,1768,1768,1768,0
|
|
20230822,141700,41507773,1768,1768,1768,1768,0
|
|
20230822,141600,41507773,1768,1768,1768,1768,0
|
|
20230822,141500,41507773,1768,1768,1768,1768,0
|
|
20230822,141400,41507773,1768,1768,1768,1768,0
|
|
20230822,141300,41507773,1768,1769,1769,1768,311
|
|
20230822,141200,40957671,1769,1769,1769,1769,50
|
|
20230822,141100,40869221,1769,1771,1771,1769,77
|
|
20230822,141000,40732943,1771,1771,1771,1771,0
|
|
20230822,140900,40732943,1771,1771,1771,1771,0
|
|
20230822,140800,40732943,1771,1771,1771,1771,0
|
|
20230822,140700,40732943,1771,1771,1771,1771,0
|
|
20230822,140600,40732943,1771,1771,1771,1771,0
|
|
20230822,140500,40732943,1771,1771,1771,1771,0
|
|
20230822,140400,40732943,1771,1771,1771,1771,0
|
|
20230822,140300,40732943,1771,1771,1771,1771,0
|
|
20230822,140200,40732943,1771,1771,1771,1771,3
|
|
20230822,140100,40727630,1771,1771,1771,1771,6
|
|
20230822,140000,40717004,1771,1773,1773,1771,87
|
|
20230822,135900,40562879,1773,1775,1775,1773,95
|
|
20230822,135800,40394334,1775,1775,1775,1775,0
|
|
20230822,135700,40394334,1775,1775,1775,1775,3
|
|
20230822,135600,40389009,1775,1775,1775,1775,3
|
|
20230822,135500,40383684,1775,1779,1779,1775,103
|
|
20230822,135400,40200459,1780,1780,1780,1780,0
|
|
20230822,135300,40200459,1780,1780,1780,1780,0
|
|
20230822,135200,40200459,1780,1780,1780,1780,0
|
|
20230822,135100,40200459,1780,1780,1780,1780,0
|
|
20230822,135000,40200459,1780,1780,1780,1780,0
|
|
20230822,134900,40200459,1780,1780,1780,1780,0
|
|
20230822,134800,40200459,1780,1780,1780,1780,0
|
|
20230822,134700,40200459,1780,1780,1780,1780,0
|
|
20230822,134600,40200459,1780,1780,1780,1780,0
|
|
20230822,134500,40200459,1780,1780,1780,1780,0
|
|
20230822,134400,40200459,1780,1780,1780,1780,0
|
|
20230822,134300,40200459,1780,1780,1780,1780,0
|
|
20230822,134200,40200459,1780,1780,1780,1780,0
|
|
20230822,134100,40200459,1780,1780,1780,1780,0
|
|
20230822,134000,40200459,1780,1780,1780,1780,0
|
|
20230822,133900,40200459,1780,1780,1780,1780,0
|
|
20230822,133800,40200459,1780,1780,1780,1780,0
|
|
20230822,133700,40200459,1780,1780,1780,1780,0
|
|
20230822,133600,40200459,1780,1780,1780,1780,0
|
|
20230822,133500,40200459,1780,1780,1780,1780,1
|
|
20230822,133400,40198679,1781,1781,1781,1781,0
|
|
20230822,133300,40198679,1781,1781,1781,1781,0
|
|
20230822,133200,40198679,1781,1781,1781,1781,0
|
|
20230822,133100,40198679,1781,1781,1781,1781,70
|
|
20230822,133000,40074009,1782,1782,1782,1782,0
|
|
20230822,132900,40074009,1782,1782,1782,1782,0
|
|
20230822,132800,40074009,1782,1782,1782,1782,0
|
|
20230822,132700,40074009,1782,1782,1782,1782,0
|
|
20230822,132600,40074009,1782,1782,1782,1782,0
|
|
20230822,132500,40074009,1782,1782,1782,1782,0
|
|
20230822,132400,40074009,1782,1782,1782,1782,0
|
|
20230822,132300,40074009,1782,1782,1782,1782,0
|
|
20230822,132200,40074009,1782,1782,1782,1782,0
|
|
20230822,132100,40074009,1782,1782,1782,1782,0
|
|
20230822,132000,40074009,1782,1782,1782,1782,0
|
|
20230822,131900,40074009,1782,1782,1782,1782,0
|
|
20230822,131800,40074009,1782,1782,1782,1782,0
|
|
20230822,131700,40074009,1782,1782,1782,1782,0
|
|
20230822,131600,40074009,1782,1782,1782,1782,0
|
|
20230822,131500,40074009,1782,1782,1782,1782,0
|
|
20230822,131400,40074009,1782,1782,1782,1782,0
|
|
20230822,131300,40074009,1782,1782,1782,1782,0
|
|
20230822,131200,40074009,1782,1782,1782,1782,0
|
|
20230822,131100,40074009,1782,1782,1782,1782,0
|
|
20230822,131000,40074009,1782,1782,1782,1782,670
|
|
20230822,130900,38880069,1782,1782,1782,1782,0
|
|
20230822,130800,38880069,1782,1782,1782,1782,0
|
|
20230822,130700,38880069,1782,1782,1782,1782,0
|
|
20230822,130600,38880069,1782,1782,1782,1782,0
|
|
20230822,130500,38880069,1782,1782,1782,1782,10
|
|
20230822,130400,38862249,1782,1782,1782,1782,0
|
|
20230822,130300,38862249,1782,1782,1782,1782,0
|
|
20230822,130200,38862249,1782,1782,1782,1782,0
|
|
20230822,130100,38862249,1782,1782,1782,1782,0
|
|
20230822,130000,38862249,1782,1780,1782,1780,451
|
|
20230822,125900,38058577,1782,1782,1782,1782,0
|
|
20230822,125800,38058577,1782,1782,1782,1782,0
|
|
20230822,125700,38058577,1782,1782,1782,1782,0
|
|
20230822,125600,38058577,1782,1781,1782,1781,600
|
|
20230822,125500,36989397,1780,1780,1780,1780,0
|
|
20230822,125400,36989397,1780,1779,1780,1779,23
|
|
20230822,125300,36948462,1782,1782,1782,1782,0
|
|
20230822,125200,36948462,1782,1782,1782,1782,0
|
|
20230822,125100,36948462,1782,1782,1782,1782,0
|
|
20230822,125000,36948462,1782,1782,1782,1782,0
|
|
20230822,124900,36948462,1782,1782,1782,1782,0
|
|
20230822,124800,36948462,1782,1782,1782,1782,0
|
|
20230822,124700,36948462,1782,1782,1782,1782,0
|
|
20230822,124600,36948462,1782,1782,1782,1782,0
|
|
20230822,124500,36948462,1782,1782,1782,1782,0
|
|
20230822,124400,36948462,1782,1782,1782,1782,0
|
|
20230822,124300,36948462,1782,1782,1782,1782,0
|
|
20230822,124200,36948462,1782,1782,1782,1782,0
|
|
20230822,124100,36948462,1782,1782,1782,1782,0
|
|
20230822,124000,36948462,1782,1782,1782,1782,0
|
|
20230822,123900,36948462,1782,1782,1782,1782,0
|
|
20230822,123800,36948462,1782,1782,1782,1782,0
|
|
20230822,123700,36948462,1782,1782,1782,1782,0
|
|
20230822,123600,36948462,1782,1782,1782,1782,0
|
|
20230822,123500,36948462,1782,1782,1782,1782,0
|
|
20230822,123400,36948462,1782,1782,1782,1782,0
|
|
20230822,123300,36948462,1782,1782,1782,1782,0
|
|
20230822,123200,36948462,1782,1782,1782,1782,0
|
|
20230822,123100,36948462,1782,1781,1782,1781,500
|
|
20230822,123000,36057480,1782,1782,1782,1782,0
|
|
20230822,122900,36057480,1782,1778,1782,1778,500
|
|
20230822,122800,35166694,1782,1782,1782,1782,0
|
|
20230822,122700,35166694,1782,1782,1782,1782,0
|
|
20230822,122600,35166694,1782,1782,1782,1782,0
|
|
20230822,122500,35166694,1782,1782,1782,1782,0
|
|
20230822,122400,35166694,1782,1782,1782,1782,0
|
|
20230822,122300,35166694,1782,1782,1782,1782,0
|
|
20230822,122200,35166694,1782,1782,1782,1782,0
|
|
20230822,122100,35166694,1782,1782,1782,1782,0
|
|
20230822,122000,35166694,1782,1782,1782,1782,0
|
|
20230822,121900,35166694,1782,1782,1782,1782,0
|
|
20230822,121800,35166694,1782,1782,1782,1782,0
|
|
20230822,121700,35166694,1782,1782,1782,1782,0
|
|
20230822,121600,35166694,1782,1782,1782,1782,0
|
|
20230822,121500,35166694,1782,1782,1782,1782,0
|
|
20230822,121400,35166694,1782,1782,1782,1782,0
|
|
20230822,121300,35166694,1782,1782,1782,1782,0
|
|
20230822,121200,35166694,1782,1782,1782,1782,0
|
|
20230822,121100,35166694,1782,1782,1782,1782,0
|
|
20230822,121000,35166694,1782,1782,1782,1782,0
|
|
20230822,120900,35166694,1782,1782,1782,1782,0
|
|
20230822,120800,35166694,1782,1782,1782,1782,0
|
|
20230822,120700,35166694,1782,1782,1782,1782,0
|
|
20230822,120600,35166694,1782,1782,1782,1782,0
|
|
20230822,120500,35166694,1782,1782,1782,1782,0
|
|
20230822,120400,35166694,1782,1777,1782,1777,1121
|
|
20230822,120300,33169314,1782,1782,1782,1782,0
|
|
20230822,120200,33169314,1782,1782,1782,1782,0
|
|
20230822,120100,33169314,1782,1782,1782,1782,0
|
|
20230822,120000,33169314,1782,1782,1782,1782,0
|
|
20230822,115900,33169314,1782,1782,1782,1782,0
|
|
20230822,115800,33169314,1782,1782,1782,1782,0
|
|
20230822,115700,33169314,1782,1782,1782,1782,0
|
|
20230822,115600,33169314,1782,1782,1782,1782,0
|
|
20230822,115500,33169314,1782,1782,1782,1782,0
|
|
20230822,115400,33169314,1782,1782,1782,1782,0
|
|
20230822,115300,33169314,1782,1782,1782,1782,0
|
|
20230822,115200,33169314,1782,1782,1782,1782,0
|
|
20230822,115100,33169314,1782,1782,1782,1782,0
|
|
20230822,115000,33169314,1782,1782,1782,1782,0
|
|
20230822,114900,33169314,1782,1782,1782,1782,0
|
|
20230822,114800,33169314,1782,1782,1782,1782,0
|
|
20230822,114700,33169314,1782,1782,1782,1782,0
|
|
20230822,114600,33169314,1782,1782,1782,1782,0
|
|
20230822,114500,33169314,1782,1782,1782,1782,0
|
|
20230822,114400,33169314,1782,1782,1782,1782,0
|
|
20230822,114300,33169314,1782,1782,1782,1782,0
|
|
20230822,114200,33169314,1782,1782,1782,1782,0
|
|
20230822,114100,33169314,1782,1782,1782,1782,0
|
|
20230822,114000,33169314,1782,1782,1782,1782,0
|
|
20230822,113900,33169314,1782,1782,1782,1782,0
|
|
20230822,113800,33169314,1782,1782,1782,1782,0
|
|
20230822,113700,33169314,1782,1782,1782,1782,0
|
|
20230822,113600,33169314,1782,1782,1782,1782,0
|
|
20230822,113500,33169314,1782,1782,1782,1782,0
|
|
20230822,113400,33169314,1782,1782,1782,1782,0
|
|
20230822,113300,33169314,1782,1782,1782,1782,0
|
|
20230822,113200,33169314,1782,1782,1782,1782,0
|
|
20230822,113100,33169314,1782,1782,1782,1782,67
|
|
20230822,113000,33049920,1792,1792,1792,1792,1
|
|
20230822,112900,33048128,1782,1782,1782,1782,0
|
|
20230822,112800,33048128,1782,1782,1782,1782,0
|
|
20230822,112700,33048128,1782,1782,1782,1782,233
|
|
20230822,112600,32632922,1782,1762,1782,1762,823
|
|
20230822,112500,31173671,1761,1761,1761,1761,0
|
|
20230822,112400,31173671,1761,1761,1761,1761,0
|
|
20230822,112300,31173671,1761,1761,1761,1761,0
|
|
20230822,112200,31173671,1761,1761,1761,1761,50
|
|
20230822,112100,31085621,1761,1761,1761,1761,100
|
|
20230822,112000,30909521,1762,1762,1762,1762,0
|
|
20230822,111900,30909521,1762,1762,1762,1762,1
|
|
20230822,111800,30907759,1759,1759,1759,1759,0
|
|
20230822,111700,30907759,1759,1759,1759,1759,0
|
|
20230822,111600,30907759,1759,1759,1759,1759,100
|
|
20230822,111500,30731859,1759,1759,1759,1759,200
|
|
20230822,111400,30380059,1764,1764,1764,1764,0
|
|
20230822,111300,30380059,1764,1764,1764,1764,0
|
|
20230822,111200,30380059,1764,1764,1764,1764,0
|
|
20230822,111100,30380059,1764,1764,1764,1764,0
|
|
20230822,111000,30380059,1764,1764,1764,1764,0
|
|
20230822,110900,30380059,1764,1764,1764,1764,0
|
|
20230822,110800,30380059,1764,1764,1764,1764,0
|
|
20230822,110700,30380059,1764,1764,1764,1764,0
|
|
20230822,110600,30380059,1764,1764,1764,1764,0
|
|
20230822,110500,30380059,1764,1764,1764,1764,0
|
|
20230822,110400,30380059,1764,1764,1764,1764,0
|
|
20230822,110300,30380059,1764,1764,1764,1764,0
|
|
20230822,110200,30380059,1764,1764,1764,1764,0
|
|
20230822,110100,30380059,1764,1764,1764,1764,0
|
|
20230822,110000,30380059,1764,1764,1764,1764,0
|
|
20230822,105900,30380059,1764,1764,1764,1764,0
|
|
20230822,105800,30380059,1764,1764,1764,1764,0
|
|
20230822,105700,30380059,1764,1764,1764,1764,0
|
|
20230822,105600,30380059,1764,1764,1764,1764,0
|
|
20230822,105500,30380059,1764,1764,1764,1764,1
|
|
20230822,105400,30378295,1758,1758,1758,1758,0
|
|
20230822,105300,30378295,1758,1758,1758,1758,0
|
|
20230822,105200,30378295,1758,1758,1758,1758,0
|
|
20230822,105100,30378295,1758,1758,1758,1758,0
|
|
20230822,105000,30378295,1758,1758,1758,1758,23
|
|
20230822,104900,30337861,1772,1772,1772,1772,0
|
|
20230822,104800,30337861,1772,1772,1772,1772,0
|
|
20230822,104700,30337861,1772,1772,1772,1772,4
|
|
20230822,104600,30330773,1777,1777,1777,1777,0
|
|
20230822,104500,30330773,1777,1777,1777,1777,0
|
|
20230822,104400,30330773,1777,1777,1777,1777,0
|
|
20230822,104300,30330773,1777,1777,1777,1777,0
|
|
20230822,104200,30330773,1777,1777,1777,1777,0
|
|
20230822,104100,30330773,1777,1777,1777,1777,1
|
|
20230822,104000,30328996,1777,1777,1777,1777,9
|
|
20230822,103900,30313003,1781,1781,1781,1781,0
|
|
20230822,103800,30313003,1781,1781,1781,1781,0
|
|
20230822,103700,30313003,1781,1781,1781,1781,0
|
|
20230822,103600,30313003,1781,1781,1781,1781,1
|
|
20230822,103500,30311222,1758,1759,1759,1758,81
|
|
20230822,103400,30168803,1767,1767,1767,1767,0
|
|
20230822,103300,30168803,1767,1767,1767,1767,0
|
|
20230822,103200,30168803,1767,1767,1767,1767,107
|
|
20230822,103100,29979734,1767,1767,1767,1767,0
|
|
20230822,103000,29979734,1767,1767,1767,1767,0
|
|
20230822,102900,29979734,1767,1767,1767,1767,0
|
|
20230822,102800,29979734,1767,1767,1767,1767,0
|
|
20230822,102700,29979734,1767,1767,1767,1767,0
|
|
20230822,102600,29979734,1767,1767,1767,1767,0
|
|
20230822,102500,29979734,1767,1767,1767,1767,0
|
|
20230822,102400,29979734,1767,1767,1767,1767,0
|
|
20230822,102300,29979734,1767,1767,1767,1767,316
|
|
20230822,102200,29421362,1767,1767,1767,1767,0
|
|
20230822,102100,29421362,1767,1767,1767,1767,11
|
|
20230822,102000,29401925,1767,1767,1767,1767,0
|
|
20230822,101900,29401925,1767,1767,1767,1767,0
|
|
20230822,101800,29401925,1767,1767,1767,1767,0
|
|
20230822,101700,29401925,1767,1767,1767,1767,0
|
|
20230822,101600,29401925,1767,1767,1767,1767,10
|
|
20230822,101500,29384255,1767,1767,1767,1767,0
|
|
20230822,101400,29384255,1767,1767,1767,1767,291
|
|
20230822,101300,28870058,1767,1767,1767,1767,110
|
|
20230822,101200,28675688,1771,1771,1771,1771,30
|
|
20230822,101100,28622558,1771,1771,1771,1771,0
|
|
20230822,101000,28622558,1771,1771,1771,1771,0
|
|
20230822,100900,28622558,1771,1771,1771,1771,0
|
|
20230822,100800,28622558,1771,1771,1771,1771,0
|
|
20230822,100700,28622558,1771,1771,1771,1771,0
|
|
20230822,100600,28622558,1771,1771,1771,1771,0
|
|
20230822,100500,28622558,1771,1771,1771,1771,0
|
|
20230822,100400,28622558,1771,1771,1771,1771,0
|
|
20230822,100300,28622558,1771,1771,1771,1771,0
|
|
20230822,100200,28622558,1771,1771,1771,1771,0
|
|
20230822,100100,28622558,1771,1771,1771,1771,84
|
|
20230822,100000,28473794,1771,1771,1771,1771,0
|
|
20230822,095900,28473794,1771,1771,1771,1771,0
|
|
20230822,095800,28473794,1771,1771,1771,1771,20
|
|
20230822,095700,28438374,1770,1770,1770,1770,0
|
|
20230822,095600,28438374,1770,1770,1770,1770,0
|
|
20230822,095500,28438374,1770,1770,1770,1770,0
|
|
20230822,095400,28438374,1770,1770,1770,1770,0
|
|
20230822,095300,28438374,1770,1770,1770,1770,0
|
|
20230822,095200,28438374,1770,1770,1770,1770,0
|
|
20230822,095100,28438374,1770,1770,1770,1770,34
|
|
20230822,095000,28378194,1770,1770,1770,1770,0
|
|
20230822,094900,28378194,1770,1770,1770,1770,67
|
|
20230822,094800,28259604,1758,1758,1758,1758,2
|
|
20230822,094700,28256088,1770,1770,1770,1770,0
|
|
20230822,094600,28256088,1770,1770,1770,1770,200
|
|
20230822,094500,27902088,1768,1768,1768,1768,0
|
|
20230822,094400,27902088,1768,1768,1768,1768,0
|
|
20230822,094300,27902088,1768,1768,1768,1768,0
|
|
20230822,094200,27902088,1768,1768,1768,1768,0
|
|
20230822,094100,27902088,1768,1768,1768,1768,0
|
|
20230822,094000,27902088,1768,1768,1768,1768,0
|
|
20230822,093900,27902088,1768,1768,1768,1768,0
|
|
20230822,093800,27902088,1768,1768,1768,1768,0
|
|
20230822,093700,27902088,1768,1768,1768,1768,0
|
|
20230822,093600,27902088,1768,1768,1768,1768,0
|
|
20230822,093500,27902088,1768,1768,1768,1768,0
|
|
20230822,093400,27902088,1768,1768,1768,1768,0
|
|
20230822,093300,27902088,1768,1768,1768,1768,0
|
|
20230822,093200,27902088,1768,1768,1768,1768,0
|
|
20230822,093100,27902088,1768,1768,1768,1768,0
|
|
20230822,093000,27902088,1768,1768,1768,1768,0
|
|
20230822,092900,27902088,1768,1768,1768,1768,0
|
|
20230822,092800,27902088,1768,1768,1768,1768,0
|
|
20230822,092700,27902088,1768,1768,1768,1768,0
|
|
20230822,092600,27902088,1768,1768,1768,1768,0
|
|
20230822,092500,27902088,1768,1771,1771,1768,1795
|
|
20230822,092400,24728384,1771,1771,1771,1771,0
|
|
20230822,092300,24728384,1771,1771,1771,1771,0
|
|
20230822,092200,24728384,1771,1771,1771,1771,1
|
|
20230822,092100,24726613,1768,1768,1768,1768,0
|
|
20230822,092000,24726613,1768,1769,1769,1768,488
|
|
20230822,091900,23863729,1768,1768,1768,1768,0
|
|
20230822,091800,23863729,1768,1768,1768,1768,0
|
|
20230822,091700,23863729,1768,1768,1768,1768,0
|
|
20230822,091600,23863729,1768,1768,1768,1768,0
|
|
20230822,091500,23863729,1768,1768,1768,1768,0
|
|
20230822,091400,23863729,1768,1768,1768,1768,0
|
|
20230822,091300,23863729,1768,1768,1768,1768,0
|
|
20230822,091200,23863729,1768,1768,1768,1768,1
|
|
20230822,091100,23861961,1767,1767,1767,1767,0
|
|
20230822,091000,23861961,1767,1766,1767,1766,440
|
|
20230822,090900,23084535,1760,1756,1760,1755,325
|
|
20230822,090800,22512724,1755,1782,1782,1755,1837
|
|
20230822,090700,19256652,1782,1782,1782,1782,165
|
|
20230822,090600,18962622,1782,1782,1782,1782,360
|
|
20230822,090500,18321102,1782,1804,1804,1782,2002
|
|
20230822,090400,14748010,1790,1790,1790,1790,0
|
|
20230822,090300,14748010,1790,1791,1791,1790,594
|
|
20230822,090200,13684692,1806,1791,1806,1791,72
|
|
20230822,090100,13554810,1800,1790,1820,1790,911
|
|
20230822,090000,11906804,1783,1782,1784,1782,6680
|