690 lines
32 KiB
CSV
690 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,202700,187350890,1339,1339,1339,1339,7876
|
|
20230829,202600,187350890,1339,1339,1339,1339,0
|
|
20230829,202500,187350890,1339,1339,1339,1339,0
|
|
20230829,202400,187350890,1339,1339,1339,1339,0
|
|
20230829,202300,187350890,1339,1339,1339,1339,0
|
|
20230829,202200,187350890,1339,1339,1339,1339,0
|
|
20230829,202100,187350890,1339,1339,1339,1339,0
|
|
20230829,202000,187350890,1339,1339,1339,1339,0
|
|
20230829,201900,187350890,1339,1339,1339,1339,0
|
|
20230829,201800,187350890,1339,1339,1339,1339,0
|
|
20230829,201700,187350890,1339,1339,1339,1339,0
|
|
20230829,201600,187350890,1339,1339,1339,1339,0
|
|
20230829,201500,187350890,1339,1339,1339,1339,0
|
|
20230829,201400,187350890,1339,1339,1339,1339,0
|
|
20230829,201300,187350890,1339,1339,1339,1339,0
|
|
20230829,201200,187350890,1339,1339,1339,1339,0
|
|
20230829,201100,187350890,1339,1339,1339,1339,0
|
|
20230829,201000,187350890,1339,1339,1339,1339,0
|
|
20230829,200900,187350890,1339,1339,1339,1339,0
|
|
20230829,200800,187350890,1339,1339,1339,1339,0
|
|
20230829,200700,187350890,1339,1339,1339,1339,0
|
|
20230829,200600,187350890,1339,1339,1339,1339,0
|
|
20230829,200500,187350890,1339,1339,1339,1339,0
|
|
20230829,200400,187350890,1339,1339,1339,1339,0
|
|
20230829,200300,187350890,1339,1339,1339,1339,0
|
|
20230829,200200,187350890,1339,1339,1339,1339,0
|
|
20230829,200100,187350890,1339,1339,1339,1339,0
|
|
20230829,200000,187350890,1339,1339,1339,1339,0
|
|
20230829,195900,187350890,1339,1339,1339,1339,0
|
|
20230829,195800,187350890,1339,1339,1339,1339,0
|
|
20230829,195700,187350890,1339,1339,1339,1339,7876
|
|
20230829,195600,187350890,1339,1339,1339,1339,0
|
|
20230829,195500,187350890,1339,1339,1339,1339,0
|
|
20230829,195400,187350890,1339,1339,1339,1339,0
|
|
20230829,195300,187350890,1339,1339,1339,1339,0
|
|
20230829,195200,187350890,1339,1339,1339,1339,0
|
|
20230829,195100,187350890,1339,1339,1339,1339,0
|
|
20230829,195000,187350890,1339,1339,1339,1339,0
|
|
20230829,194900,187350890,1339,1339,1339,1339,0
|
|
20230829,194800,187350890,1339,1339,1339,1339,0
|
|
20230829,194700,187350890,1339,1339,1339,1339,0
|
|
20230829,194600,187350890,1339,1339,1339,1339,0
|
|
20230829,194500,187350890,1339,1339,1339,1339,0
|
|
20230829,194400,187350890,1339,1339,1339,1339,0
|
|
20230829,194300,187350890,1339,1339,1339,1339,0
|
|
20230829,194200,187350890,1339,1339,1339,1339,0
|
|
20230829,194100,187350890,1339,1339,1339,1339,0
|
|
20230829,194000,187350890,1339,1339,1339,1339,0
|
|
20230829,193900,187350890,1339,1339,1339,1339,0
|
|
20230829,193800,187350890,1339,1339,1339,1339,0
|
|
20230829,193700,187350890,1339,1339,1339,1339,0
|
|
20230829,193600,187350890,1339,1339,1339,1339,0
|
|
20230829,193500,187350890,1339,1339,1339,1339,0
|
|
20230829,193400,187350890,1339,1339,1339,1339,0
|
|
20230829,193300,187350890,1339,1339,1339,1339,0
|
|
20230829,193200,187350890,1339,1339,1339,1339,0
|
|
20230829,193100,187350890,1339,1339,1339,1339,0
|
|
20230829,193000,187350890,1339,1339,1339,1339,0
|
|
20230829,192900,187350890,1339,1339,1339,1339,0
|
|
20230829,192800,187350890,1339,1339,1339,1339,0
|
|
20230829,192700,187350890,1339,1339,1339,1339,7876
|
|
20230829,192600,187350890,1339,1339,1339,1339,0
|
|
20230829,192500,187350890,1339,1339,1339,1339,0
|
|
20230829,192400,187350890,1339,1339,1339,1339,0
|
|
20230829,192300,187350890,1339,1339,1339,1339,0
|
|
20230829,192200,187350890,1339,1339,1339,1339,0
|
|
20230829,192100,187350890,1339,1339,1339,1339,0
|
|
20230829,192000,187350890,1339,1339,1339,1339,0
|
|
20230829,191900,187350890,1339,1339,1339,1339,0
|
|
20230829,191800,187350890,1339,1339,1339,1339,0
|
|
20230829,191700,187350890,1339,1339,1339,1339,0
|
|
20230829,191600,187350890,1339,1339,1339,1339,0
|
|
20230829,191500,187350890,1339,1339,1339,1339,0
|
|
20230829,191400,187350890,1339,1339,1339,1339,0
|
|
20230829,191300,187350890,1339,1339,1339,1339,0
|
|
20230829,191200,187350890,1339,1339,1339,1339,0
|
|
20230829,191100,187350890,1339,1339,1339,1339,0
|
|
20230829,191000,187350890,1339,1339,1339,1339,0
|
|
20230829,190900,187350890,1339,1339,1339,1339,0
|
|
20230829,190800,187350890,1339,1339,1339,1339,0
|
|
20230829,190700,187350890,1339,1339,1339,1339,0
|
|
20230829,190600,187350890,1339,1339,1339,1339,0
|
|
20230829,190500,187350890,1339,1339,1339,1339,0
|
|
20230829,190400,187350890,1339,1339,1339,1339,0
|
|
20230829,190300,187350890,1339,1339,1339,1339,0
|
|
20230829,190200,187350890,1339,1339,1339,1339,0
|
|
20230829,190100,187350890,1339,1339,1339,1339,0
|
|
20230829,190000,187350890,1339,1339,1339,1339,0
|
|
20230829,185900,187350890,1339,1339,1339,1339,0
|
|
20230829,185800,187350890,1339,1339,1339,1339,0
|
|
20230829,185700,187350890,1339,1339,1339,1339,7876
|
|
20230829,185600,187350890,1339,1339,1339,1339,0
|
|
20230829,185500,187350890,1339,1339,1339,1339,0
|
|
20230829,185400,187350890,1339,1339,1339,1339,0
|
|
20230829,185300,187350890,1339,1339,1339,1339,0
|
|
20230829,185200,187350890,1339,1339,1339,1339,0
|
|
20230829,185100,187350890,1339,1339,1339,1339,0
|
|
20230829,185000,187350890,1339,1339,1339,1339,0
|
|
20230829,184900,187350890,1339,1339,1339,1339,0
|
|
20230829,184800,187350890,1339,1339,1339,1339,0
|
|
20230829,184700,187350890,1339,1339,1339,1339,0
|
|
20230829,184600,187350890,1339,1339,1339,1339,0
|
|
20230829,184500,187350890,1339,1339,1339,1339,0
|
|
20230829,184400,187350890,1339,1339,1339,1339,0
|
|
20230829,184300,187350890,1339,1339,1339,1339,0
|
|
20230829,184200,187350890,1339,1339,1339,1339,0
|
|
20230829,184100,187350890,1339,1339,1339,1339,0
|
|
20230829,184000,187350890,1339,1339,1339,1339,0
|
|
20230829,183900,187350890,1339,1339,1339,1339,0
|
|
20230829,183800,187350890,1339,1339,1339,1339,0
|
|
20230829,183700,187350890,1339,1339,1339,1339,0
|
|
20230829,183600,187350890,1339,1339,1339,1339,0
|
|
20230829,183500,187350890,1339,1339,1339,1339,0
|
|
20230829,183400,187350890,1339,1339,1339,1339,0
|
|
20230829,183300,187350890,1339,1339,1339,1339,0
|
|
20230829,183200,187350890,1339,1339,1339,1339,0
|
|
20230829,183100,187350890,1339,1339,1339,1339,0
|
|
20230829,183000,187350890,1339,1339,1339,1339,0
|
|
20230829,182900,187350890,1339,1339,1339,1339,0
|
|
20230829,182800,187350890,1339,1339,1339,1339,0
|
|
20230829,182700,187350890,1339,1339,1339,1339,7876
|
|
20230829,182600,187350890,1339,1339,1339,1339,0
|
|
20230829,182500,187350890,1339,1339,1339,1339,0
|
|
20230829,182400,187350890,1339,1339,1339,1339,0
|
|
20230829,182300,187350890,1339,1339,1339,1339,0
|
|
20230829,182200,187350890,1339,1339,1339,1339,0
|
|
20230829,182100,187350890,1339,1339,1339,1339,0
|
|
20230829,182000,187350890,1339,1339,1339,1339,0
|
|
20230829,181900,187350890,1339,1339,1339,1339,0
|
|
20230829,181800,187350890,1339,1339,1339,1339,0
|
|
20230829,181700,187350890,1339,1339,1339,1339,0
|
|
20230829,181600,187350890,1339,1339,1339,1339,0
|
|
20230829,181500,187350890,1339,1339,1339,1339,0
|
|
20230829,181400,187350890,1339,1339,1339,1339,0
|
|
20230829,181300,187350890,1339,1339,1339,1339,0
|
|
20230829,181200,187350890,1339,1339,1339,1339,0
|
|
20230829,181100,187350890,1339,1339,1339,1339,0
|
|
20230829,181000,187350890,1339,1339,1339,1339,0
|
|
20230829,180900,187350890,1339,1339,1339,1339,0
|
|
20230829,180800,187350890,1339,1339,1339,1339,0
|
|
20230829,180700,187350890,1339,1339,1339,1339,0
|
|
20230829,180600,187350890,1339,1339,1339,1339,0
|
|
20230829,180500,187350890,1339,1339,1339,1339,0
|
|
20230829,180400,187350890,1339,1339,1339,1339,0
|
|
20230829,180300,187350890,1339,1339,1339,1339,0
|
|
20230829,180200,187350890,1339,1339,1339,1339,0
|
|
20230829,180100,187350890,1339,1339,1339,1339,0
|
|
20230829,180000,187350890,1339,1339,1339,1339,0
|
|
20230829,175900,187350890,1339,1339,1339,1339,0
|
|
20230829,175800,187350890,1339,1339,1339,1339,0
|
|
20230829,175700,187350890,1339,1339,1339,1339,7876
|
|
20230829,175600,187350890,1339,1339,1339,1339,0
|
|
20230829,175500,187350890,1339,1339,1339,1339,0
|
|
20230829,175400,187350890,1339,1339,1339,1339,0
|
|
20230829,175300,187350890,1339,1339,1339,1339,0
|
|
20230829,175200,187350890,1339,1339,1339,1339,0
|
|
20230829,175100,187350890,1339,1339,1339,1339,0
|
|
20230829,175000,187350890,1339,1339,1339,1339,0
|
|
20230829,174900,187350890,1339,1339,1339,1339,0
|
|
20230829,174800,187350890,1339,1339,1339,1339,0
|
|
20230829,174700,187350890,1339,1339,1339,1339,0
|
|
20230829,174600,187350890,1339,1339,1339,1339,0
|
|
20230829,174500,187350890,1339,1339,1339,1339,0
|
|
20230829,174400,187350890,1339,1339,1339,1339,0
|
|
20230829,174300,187350890,1339,1339,1339,1339,0
|
|
20230829,174200,187350890,1339,1339,1339,1339,0
|
|
20230829,174100,187350890,1339,1339,1339,1339,0
|
|
20230829,174000,187350890,1339,1339,1339,1339,0
|
|
20230829,173900,187350890,1339,1339,1339,1339,0
|
|
20230829,173800,187350890,1339,1339,1339,1339,0
|
|
20230829,173700,187350890,1339,1339,1339,1339,0
|
|
20230829,173600,187350890,1339,1339,1339,1339,0
|
|
20230829,173500,187350890,1339,1339,1339,1339,0
|
|
20230829,173400,187350890,1339,1339,1339,1339,0
|
|
20230829,173300,187350890,1339,1339,1339,1339,0
|
|
20230829,173200,187350890,1339,1339,1339,1339,0
|
|
20230829,173100,187350890,1339,1339,1339,1339,0
|
|
20230829,173000,187350890,1339,1339,1339,1339,0
|
|
20230829,172900,187350890,1339,1339,1339,1339,0
|
|
20230829,172800,187350890,1339,1339,1339,1339,0
|
|
20230829,172700,187350890,1339,1339,1339,1339,7876
|
|
20230829,172600,187350890,1339,1339,1339,1339,0
|
|
20230829,172500,187350890,1339,1339,1339,1339,0
|
|
20230829,172400,187350890,1339,1339,1339,1339,0
|
|
20230829,172300,187350890,1339,1339,1339,1339,0
|
|
20230829,172200,187350890,1339,1339,1339,1339,0
|
|
20230829,172100,187350890,1339,1339,1339,1339,0
|
|
20230829,172000,187350890,1339,1339,1339,1339,0
|
|
20230829,171900,187350890,1339,1339,1339,1339,0
|
|
20230829,171800,187350890,1339,1339,1339,1339,0
|
|
20230829,171700,187350890,1339,1339,1339,1339,0
|
|
20230829,171600,187350890,1339,1339,1339,1339,0
|
|
20230829,171500,187350890,1339,1339,1339,1339,0
|
|
20230829,171400,187350890,1339,1339,1339,1339,0
|
|
20230829,171300,187350890,1339,1339,1339,1339,0
|
|
20230829,171200,187350890,1339,1339,1339,1339,0
|
|
20230829,171100,187350890,1339,1339,1339,1339,0
|
|
20230829,171000,187350890,1339,1339,1339,1339,0
|
|
20230829,170900,187350890,1339,1339,1339,1339,0
|
|
20230829,170800,187350890,1339,1339,1339,1339,0
|
|
20230829,170700,187350890,1339,1339,1339,1339,0
|
|
20230829,170600,187350890,1339,1339,1339,1339,0
|
|
20230829,170500,187350890,1339,1339,1339,1339,0
|
|
20230829,170400,187350890,1339,1339,1339,1339,0
|
|
20230829,170300,187350890,1339,1339,1339,1339,0
|
|
20230829,170200,187350890,1339,1339,1339,1339,0
|
|
20230829,170100,187350890,1339,1339,1339,1339,0
|
|
20230829,170000,187350890,1339,1339,1339,1339,0
|
|
20230829,165900,187350890,1339,1339,1339,1339,0
|
|
20230829,165800,187350890,1339,1339,1339,1339,0
|
|
20230829,165700,187350890,1339,1339,1339,1339,7876
|
|
20230829,165600,187350890,1339,1339,1339,1339,0
|
|
20230829,165500,187350890,1339,1339,1339,1339,0
|
|
20230829,165400,187350890,1339,1339,1339,1339,0
|
|
20230829,165300,187350890,1339,1339,1339,1339,0
|
|
20230829,165200,187350890,1339,1339,1339,1339,0
|
|
20230829,165100,187350890,1339,1339,1339,1339,0
|
|
20230829,165000,187350890,1339,1339,1339,1339,0
|
|
20230829,164900,187350890,1339,1339,1339,1339,0
|
|
20230829,164800,187350890,1339,1339,1339,1339,0
|
|
20230829,164700,187350890,1339,1339,1339,1339,0
|
|
20230829,164600,187350890,1339,1339,1339,1339,0
|
|
20230829,164500,187350890,1339,1339,1339,1339,0
|
|
20230829,164400,187350890,1339,1339,1339,1339,0
|
|
20230829,164300,187350890,1339,1339,1339,1339,0
|
|
20230829,164200,187350890,1339,1339,1339,1339,0
|
|
20230829,164100,187350890,1339,1339,1339,1339,0
|
|
20230829,164000,187350890,1339,1339,1339,1339,0
|
|
20230829,163900,187350890,1339,1339,1339,1339,0
|
|
20230829,163800,187350890,1339,1339,1339,1339,0
|
|
20230829,163700,187350890,1339,1339,1339,1339,0
|
|
20230829,163600,187350890,1339,1339,1339,1339,0
|
|
20230829,163500,187350890,1339,1339,1339,1339,0
|
|
20230829,163400,187350890,1339,1339,1339,1339,0
|
|
20230829,163300,187350890,1339,1339,1339,1339,0
|
|
20230829,163200,187350890,1339,1339,1339,1339,0
|
|
20230829,163100,187350890,1339,1339,1339,1339,0
|
|
20230829,163000,187350890,1339,1339,1339,1339,0
|
|
20230829,162900,187350890,1339,1339,1339,1339,0
|
|
20230829,162800,187350890,1339,1339,1339,1339,0
|
|
20230829,162700,187350890,1339,1339,1339,1339,7876
|
|
20230829,162600,187350890,1339,1339,1339,1339,0
|
|
20230829,162500,187350890,1339,1339,1339,1339,0
|
|
20230829,162400,187350890,1339,1339,1339,1339,0
|
|
20230829,162300,187350890,1339,1339,1339,1339,0
|
|
20230829,162200,187350890,1339,1339,1339,1339,0
|
|
20230829,162100,187350890,1339,1339,1339,1339,0
|
|
20230829,162000,187350890,1339,1339,1339,1339,0
|
|
20230829,161900,187350890,1339,1339,1339,1339,0
|
|
20230829,161800,187350890,1339,1339,1339,1339,0
|
|
20230829,161700,187350890,1339,1339,1339,1339,0
|
|
20230829,161600,187350890,1339,1339,1339,1339,0
|
|
20230829,161500,187350890,1339,1339,1339,1339,0
|
|
20230829,161400,187350890,1339,1339,1339,1339,0
|
|
20230829,161300,187350890,1339,1339,1339,1339,0
|
|
20230829,161200,187350890,1339,1339,1339,1339,0
|
|
20230829,161100,187350890,1339,1339,1339,1339,0
|
|
20230829,161000,187350890,1339,1339,1339,1339,0
|
|
20230829,160900,187350890,1339,1339,1339,1339,0
|
|
20230829,160800,187350890,1339,1339,1339,1339,0
|
|
20230829,160700,187350890,1339,1339,1339,1339,0
|
|
20230829,160600,187350890,1339,1339,1339,1339,0
|
|
20230829,160500,187350890,1339,1339,1339,1339,0
|
|
20230829,160400,187350890,1339,1339,1339,1339,0
|
|
20230829,160300,187350890,1339,1339,1339,1339,0
|
|
20230829,160200,187350890,1339,1339,1339,1339,0
|
|
20230829,160100,187350890,1339,1339,1339,1339,0
|
|
20230829,160000,187350890,1339,1339,1339,1339,0
|
|
20230829,155900,187350890,1339,1339,1339,1339,0
|
|
20230829,155800,187350890,1339,1339,1339,1339,0
|
|
20230829,155700,187350890,1339,1339,1339,1339,7876
|
|
20230829,155600,187350890,1339,1339,1339,1339,0
|
|
20230829,155500,187350890,1339,1339,1339,1339,0
|
|
20230829,155400,187350890,1339,1339,1339,1339,0
|
|
20230829,155300,187350890,1339,1339,1339,1339,0
|
|
20230829,155200,187350890,1339,1339,1339,1339,0
|
|
20230829,155100,187350890,1339,1339,1339,1339,0
|
|
20230829,155000,187350890,1339,1339,1339,1339,0
|
|
20230829,154900,187350890,1339,1339,1339,1339,0
|
|
20230829,154800,187350890,1339,1339,1339,1339,0
|
|
20230829,154700,187350890,1339,1339,1339,1339,0
|
|
20230829,154600,187350890,1339,1339,1339,1339,0
|
|
20230829,154500,187350890,1339,1339,1339,1339,0
|
|
20230829,154400,187350890,1339,1339,1339,1339,0
|
|
20230829,154300,187350890,1339,1339,1339,1339,0
|
|
20230829,154200,187350890,1339,1339,1339,1339,0
|
|
20230829,154100,187350890,1339,1339,1339,1339,0
|
|
20230829,154000,187350890,1339,1339,1339,1339,0
|
|
20230829,153900,187350890,1339,1339,1339,1339,0
|
|
20230829,153800,187350890,1339,1339,1339,1339,0
|
|
20230829,153700,187350890,1339,1339,1339,1339,0
|
|
20230829,153600,187350890,1339,1339,1339,1339,0
|
|
20230829,153500,187350890,1339,1339,1339,1339,0
|
|
20230829,153400,187350890,1339,1339,1339,1339,0
|
|
20230829,153300,187350890,1339,1339,1339,1339,0
|
|
20230829,153200,187350890,1339,1339,1339,1339,0
|
|
20230829,153100,187350890,1339,1339,1339,1339,0
|
|
20230829,153000,187350890,1339,1339,1339,1339,7876
|
|
20230829,152900,176804926,1338,1338,1338,1338,0
|
|
20230829,152800,176804926,1338,1338,1338,1338,0
|
|
20230829,152700,176804926,1338,1338,1338,1338,0
|
|
20230829,152600,176804926,1338,1338,1338,1338,0
|
|
20230829,152500,176804926,1338,1338,1338,1338,0
|
|
20230829,152400,176804926,1338,1338,1338,1338,0
|
|
20230829,152300,176804926,1338,1338,1338,1338,0
|
|
20230829,152200,176804926,1338,1338,1338,1338,0
|
|
20230829,152100,176804926,1338,1338,1338,1338,0
|
|
20230829,152000,176804926,1338,1338,1338,1338,0
|
|
20230829,151900,176804926,1338,1336,1338,1336,704
|
|
20230829,151800,175863777,1336,1335,1337,1335,42
|
|
20230829,151700,175807646,1337,1337,1337,1337,100
|
|
20230829,151600,175673946,1337,1335,1337,1330,1491
|
|
20230829,151500,173686830,1335,1335,1335,1335,0
|
|
20230829,151400,173686830,1335,1335,1335,1335,0
|
|
20230829,151300,173686830,1335,1335,1335,1335,0
|
|
20230829,151200,173686830,1335,1335,1335,1335,0
|
|
20230829,151100,173686830,1335,1335,1335,1335,475
|
|
20230829,151000,173052705,1333,1333,1333,1333,0
|
|
20230829,150900,173052705,1333,1333,1333,1333,572
|
|
20230829,150800,172290229,1335,1337,1337,1335,292
|
|
20230829,150700,171899927,1337,1336,1337,1336,70
|
|
20230829,150600,171806357,1334,1334,1334,1334,30
|
|
20230829,150500,171766337,1339,1339,1339,1339,0
|
|
20230829,150400,171766337,1339,1339,1339,1339,0
|
|
20230829,150300,171766337,1339,1339,1339,1339,0
|
|
20230829,150200,171766337,1339,1338,1339,1338,2
|
|
20230829,150100,171763660,1339,1339,1339,1339,0
|
|
20230829,150000,171763660,1339,1339,1339,1339,0
|
|
20230829,145900,171763660,1339,1339,1339,1339,0
|
|
20230829,145800,171763660,1339,1339,1339,1339,0
|
|
20230829,145700,171763660,1339,1339,1339,1339,0
|
|
20230829,145600,171763660,1339,1339,1339,1339,0
|
|
20230829,145500,171763660,1339,1339,1339,1339,0
|
|
20230829,145400,171763660,1339,1339,1339,1339,0
|
|
20230829,145300,171763660,1339,1339,1339,1339,75
|
|
20230829,145200,171663235,1339,1339,1339,1339,616
|
|
20230829,145100,170838411,1339,1339,1339,1339,0
|
|
20230829,145000,170838411,1339,1339,1339,1339,75
|
|
20230829,144900,170737986,1340,1340,1340,1340,0
|
|
20230829,144800,170737986,1340,1340,1340,1340,2
|
|
20230829,144700,170735306,1333,1333,1333,1333,1
|
|
20230829,144600,170733973,1340,1340,1340,1340,0
|
|
20230829,144500,170733973,1340,1333,1340,1333,17
|
|
20230829,144400,170711298,1340,1339,1340,1339,111
|
|
20230829,144300,170562658,1340,1339,1340,1339,105
|
|
20230829,144200,170422061,1342,1339,1342,1339,297
|
|
20230829,144100,170024078,1334,1333,1334,1333,11265
|
|
20230829,144000,155004099,1333,1333,1333,1333,1
|
|
20230829,143900,155002766,1333,1333,1333,1333,0
|
|
20230829,143800,155002766,1333,1332,1333,1332,2002
|
|
20230829,143700,152336098,1332,1332,1332,1332,0
|
|
20230829,143600,152336098,1332,1332,1332,1332,2709
|
|
20230829,143500,148727710,1333,1333,1333,1333,20
|
|
20230829,143400,148701050,1332,1333,1333,1332,1311
|
|
20230829,143300,146954778,1332,1332,1332,1332,1001
|
|
20230829,143200,145621446,1333,1333,1333,1333,0
|
|
20230829,143100,145621446,1333,1332,1333,1332,3801
|
|
20230829,143000,140558513,1333,1333,1333,1333,0
|
|
20230829,142900,140558513,1333,1333,1333,1333,0
|
|
20230829,142800,140558513,1333,1333,1333,1333,0
|
|
20230829,142700,140558513,1333,1333,1333,1333,0
|
|
20230829,142600,140558513,1333,1332,1333,1332,258
|
|
20230829,142500,140214855,1332,1332,1332,1332,533
|
|
20230829,142400,139504899,1332,1333,1333,1332,1500
|
|
20230829,142300,137506399,1333,1332,1333,1332,750
|
|
20230829,142200,136507352,1333,1333,1333,1333,0
|
|
20230829,142100,136507352,1333,1333,1333,1333,0
|
|
20230829,142000,136507352,1333,1333,1333,1333,0
|
|
20230829,141900,136507352,1333,1333,1333,1333,0
|
|
20230829,141800,136507352,1333,1333,1333,1333,100
|
|
20230829,141700,136374052,1333,1333,1333,1333,269
|
|
20230829,141600,136015475,1333,1333,1333,1333,0
|
|
20230829,141500,136015475,1333,1333,1333,1333,0
|
|
20230829,141400,136015475,1333,1333,1333,1333,0
|
|
20230829,141300,136015475,1333,1333,1333,1333,0
|
|
20230829,141200,136015475,1333,1333,1333,1333,100
|
|
20230829,141100,135882175,1330,1328,1330,1328,1258
|
|
20230829,141000,134210055,1327,1327,1327,1327,819
|
|
20230829,140900,133123242,1327,1327,1327,1327,1
|
|
20230829,140800,133121915,1320,1320,1320,1320,0
|
|
20230829,140700,133121915,1320,1327,1327,1320,1698
|
|
20230829,140600,130875953,1328,1328,1328,1328,0
|
|
20230829,140500,130875953,1328,1328,1328,1328,0
|
|
20230829,140400,130875953,1328,1328,1328,1328,0
|
|
20230829,140300,130875953,1328,1328,1328,1328,0
|
|
20230829,140200,130875953,1328,1328,1328,1328,0
|
|
20230829,140100,130875953,1328,1328,1328,1328,0
|
|
20230829,140000,130875953,1328,1328,1328,1328,0
|
|
20230829,135900,130875953,1328,1328,1328,1328,0
|
|
20230829,135800,130875953,1328,1328,1328,1328,0
|
|
20230829,135700,130875953,1328,1328,1328,1328,1
|
|
20230829,135600,130874625,1327,1328,1328,1327,558
|
|
20230829,135500,130133621,1328,1328,1328,1328,0
|
|
20230829,135400,130133621,1328,1328,1328,1328,0
|
|
20230829,135300,130133621,1328,1328,1328,1328,0
|
|
20230829,135200,130133621,1328,1328,1328,1328,0
|
|
20230829,135100,130133621,1328,1328,1328,1328,0
|
|
20230829,135000,130133621,1328,1328,1328,1328,0
|
|
20230829,134900,130133621,1328,1328,1328,1328,0
|
|
20230829,134800,130133621,1328,1328,1328,1328,0
|
|
20230829,134700,130133621,1328,1328,1328,1328,0
|
|
20230829,134600,130133621,1328,1328,1328,1328,0
|
|
20230829,134500,130133621,1328,1328,1328,1328,0
|
|
20230829,134400,130133621,1328,1328,1328,1328,0
|
|
20230829,134300,130133621,1328,1328,1328,1328,0
|
|
20230829,134200,130133621,1328,1328,1328,1328,1
|
|
20230829,134100,130132293,1328,1328,1328,1328,0
|
|
20230829,134000,130132293,1328,1328,1328,1328,0
|
|
20230829,133900,130132293,1328,1328,1328,1328,0
|
|
20230829,133800,130132293,1328,1328,1328,1328,0
|
|
20230829,133700,130132293,1328,1328,1328,1328,0
|
|
20230829,133600,130132293,1328,1328,1328,1328,10
|
|
20230829,133500,130119013,1325,1325,1325,1325,10
|
|
20230829,133400,130105763,1329,1329,1329,1329,0
|
|
20230829,133300,130105763,1329,1329,1329,1329,0
|
|
20230829,133200,130105763,1329,1329,1329,1329,0
|
|
20230829,133100,130105763,1329,1329,1329,1329,0
|
|
20230829,133000,130105763,1329,1329,1329,1329,0
|
|
20230829,132900,130105763,1329,1329,1329,1329,0
|
|
20230829,132800,130105763,1329,1329,1329,1329,2
|
|
20230829,132700,130103105,1330,1330,1330,1330,0
|
|
20230829,132600,130103105,1330,1330,1330,1330,0
|
|
20230829,132500,130103105,1330,1324,1330,1324,769
|
|
20230829,132400,129084943,1330,1330,1330,1330,0
|
|
20230829,132300,129084943,1330,1327,1330,1327,2000
|
|
20230829,132200,126425650,1328,1328,1328,1328,0
|
|
20230829,132100,126425650,1328,1328,1328,1328,0
|
|
20230829,132000,126425650,1328,1328,1328,1328,0
|
|
20230829,131900,126425650,1328,1328,1328,1328,0
|
|
20230829,131800,126425650,1328,1328,1328,1328,0
|
|
20230829,131700,126425650,1328,1328,1328,1328,0
|
|
20230829,131600,126425650,1328,1328,1328,1328,0
|
|
20230829,131500,126425650,1328,1328,1328,1328,2
|
|
20230829,131400,126422994,1328,1328,1328,1328,116
|
|
20230829,131300,126268946,1330,1330,1330,1330,1
|
|
20230829,131200,126267616,1329,1329,1330,1329,505
|
|
20230829,131100,125596171,1330,1329,1330,1329,200
|
|
20230829,131000,125330271,1330,1330,1330,1330,0
|
|
20230829,130900,125330271,1330,1330,1330,1330,0
|
|
20230829,130800,125330271,1330,1330,1330,1330,0
|
|
20230829,130700,125330271,1330,1330,1330,1330,0
|
|
20230829,130600,125330271,1330,1330,1330,1330,2000
|
|
20230829,130500,122670271,1330,1330,1330,1330,0
|
|
20230829,130400,122670271,1330,1330,1330,1330,0
|
|
20230829,130300,122670271,1330,1330,1330,1330,0
|
|
20230829,130200,122670271,1330,1330,1330,1330,0
|
|
20230829,130100,122670271,1330,1330,1330,1330,0
|
|
20230829,130000,122670271,1330,1330,1330,1330,0
|
|
20230829,125900,122670271,1330,1330,1330,1330,0
|
|
20230829,125800,122670271,1330,1329,1330,1329,101
|
|
20230829,125700,122536041,1330,1330,1330,1330,0
|
|
20230829,125600,122536041,1330,1329,1330,1323,6218
|
|
20230829,125500,114294552,1330,1330,1330,1330,0
|
|
20230829,125400,114294552,1330,1330,1330,1330,417
|
|
20230829,125300,113739942,1333,1333,1333,1333,0
|
|
20230829,125200,113739942,1333,1333,1333,1333,0
|
|
20230829,125100,113739942,1333,1333,1333,1333,0
|
|
20230829,125000,113739942,1333,1333,1333,1333,10
|
|
20230829,124900,113726612,1334,1334,1334,1334,0
|
|
20230829,124800,113726612,1334,1334,1334,1334,0
|
|
20230829,124700,113726612,1334,1334,1334,1334,0
|
|
20230829,124600,113726612,1334,1334,1334,1334,0
|
|
20230829,124500,113726612,1334,1334,1334,1334,0
|
|
20230829,124400,113726612,1334,1334,1334,1334,21
|
|
20230829,124300,113698598,1342,1342,1342,1342,0
|
|
20230829,124200,113698598,1342,1342,1342,1342,1
|
|
20230829,124100,113697256,1341,1341,1342,1341,3
|
|
20230829,124000,113693232,1340,1340,1340,1340,0
|
|
20230829,123900,113693232,1340,1340,1340,1340,3000
|
|
20230829,123800,109673232,1340,1338,1340,1338,5000
|
|
20230829,123700,102976998,1339,1339,1339,1339,0
|
|
20230829,123600,102976998,1339,1339,1339,1339,0
|
|
20230829,123500,102976998,1339,1339,1339,1339,0
|
|
20230829,123400,102976998,1339,1339,1339,1339,0
|
|
20230829,123300,102976998,1339,1339,1339,1339,0
|
|
20230829,123200,102976998,1339,1339,1339,1339,0
|
|
20230829,123100,102976998,1339,1334,1339,1334,310
|
|
20230829,123000,102563144,1334,1334,1334,1334,15
|
|
20230829,122900,102543134,1334,1334,1334,1334,15
|
|
20230829,122800,102523124,1335,1331,1335,1331,8931
|
|
20230829,122700,90603042,1336,1336,1336,1336,0
|
|
20230829,122600,90603042,1336,1336,1336,1336,0
|
|
20230829,122500,90603042,1336,1336,1336,1336,0
|
|
20230829,122400,90603042,1336,1331,1336,1331,25
|
|
20230829,122300,90569762,1337,1337,1337,1337,0
|
|
20230829,122200,90569762,1337,1337,1337,1337,2
|
|
20230829,122100,90567088,1337,1337,1337,1337,1
|
|
20230829,122000,90565751,1337,1337,1337,1337,1
|
|
20230829,121900,90564414,1339,1339,1339,1339,0
|
|
20230829,121800,90564414,1339,1339,1339,1339,0
|
|
20230829,121700,90564414,1339,1339,1339,1339,0
|
|
20230829,121600,90564414,1339,1339,1339,1339,0
|
|
20230829,121500,90564414,1339,1339,1339,1339,0
|
|
20230829,121400,90564414,1339,1339,1339,1339,0
|
|
20230829,121300,90564414,1339,1331,1339,1331,945
|
|
20230829,121200,89305544,1331,1331,1331,1331,0
|
|
20230829,121100,89305544,1331,1331,1331,1331,1
|
|
20230829,121000,89304213,1331,1331,1331,1331,0
|
|
20230829,120900,89304213,1331,1331,1331,1331,0
|
|
20230829,120800,89304213,1331,1331,1331,1331,0
|
|
20230829,120700,89304213,1331,1331,1331,1331,0
|
|
20230829,120600,89304213,1331,1329,1331,1329,150
|
|
20230829,120500,89104813,1329,1329,1329,1329,0
|
|
20230829,120400,89104813,1329,1329,1329,1329,0
|
|
20230829,120300,89104813,1329,1329,1329,1329,100
|
|
20230829,120200,88971913,1328,1328,1328,1328,0
|
|
20230829,120100,88971913,1328,1328,1328,1328,0
|
|
20230829,120000,88971913,1328,1328,1328,1328,0
|
|
20230829,115900,88971913,1328,1328,1328,1328,0
|
|
20230829,115800,88971913,1328,1328,1328,1328,0
|
|
20230829,115700,88971913,1328,1328,1328,1328,0
|
|
20230829,115600,88971913,1328,1328,1328,1328,0
|
|
20230829,115500,88971913,1328,1328,1328,1328,0
|
|
20230829,115400,88971913,1328,1328,1328,1328,0
|
|
20230829,115300,88971913,1328,1328,1328,1328,0
|
|
20230829,115200,88971913,1328,1328,1328,1328,34
|
|
20230829,115100,88926761,1328,1328,1328,1328,0
|
|
20230829,115000,88926761,1328,1326,1328,1326,10
|
|
20230829,114900,88913499,1326,1327,1327,1326,256
|
|
20230829,114800,88573832,1333,1333,1333,1333,0
|
|
20230829,114700,88573832,1333,1325,1333,1325,2742
|
|
20230829,114600,84933778,1325,1325,1325,1325,0
|
|
20230829,114500,84933778,1325,1325,1325,1325,0
|
|
20230829,114400,84933778,1325,1325,1325,1325,0
|
|
20230829,114300,84933778,1325,1325,1325,1325,1
|
|
20230829,114200,84932453,1325,1325,1325,1325,0
|
|
20230829,114100,84932453,1325,1325,1325,1325,0
|
|
20230829,114000,84932453,1325,1325,1325,1325,0
|
|
20230829,113900,84932453,1325,1325,1325,1325,0
|
|
20230829,113800,84932453,1325,1325,1325,1325,1
|
|
20230829,113700,84931128,1321,1321,1321,1321,0
|
|
20230829,113600,84931128,1321,1321,1321,1321,0
|
|
20230829,113500,84931128,1321,1321,1321,1321,0
|
|
20230829,113400,84931128,1321,1321,1321,1321,0
|
|
20230829,113300,84931128,1321,1321,1321,1321,0
|
|
20230829,113200,84931128,1321,1321,1321,1321,0
|
|
20230829,113100,84931128,1321,1321,1321,1321,0
|
|
20230829,113000,84931128,1321,1321,1321,1321,0
|
|
20230829,112900,84931128,1321,1321,1321,1321,0
|
|
20230829,112800,84931128,1321,1321,1321,1321,1000
|
|
20230829,112700,83610128,1321,1321,1321,1321,1
|
|
20230829,112600,83608807,1326,1326,1326,1326,0
|
|
20230829,112500,83608807,1326,1326,1326,1326,0
|
|
20230829,112400,83608807,1326,1326,1326,1326,0
|
|
20230829,112300,83608807,1326,1326,1326,1326,0
|
|
20230829,112200,83608807,1326,1326,1326,1326,0
|
|
20230829,112100,83608807,1326,1326,1326,1326,0
|
|
20230829,112000,83608807,1326,1326,1326,1326,0
|
|
20230829,111900,83608807,1326,1326,1326,1326,0
|
|
20230829,111800,83608807,1326,1326,1326,1326,0
|
|
20230829,111700,83608807,1326,1326,1326,1326,0
|
|
20230829,111600,83608807,1326,1326,1326,1326,0
|
|
20230829,111500,83608807,1326,1326,1326,1326,80
|
|
20230829,111400,83502727,1326,1326,1326,1326,2400
|
|
20230829,111300,80320327,1326,1326,1326,1326,0
|
|
20230829,111200,80320327,1326,1318,1326,1318,1684
|
|
20230829,111100,78093111,1324,1324,1324,1324,0
|
|
20230829,111000,78093111,1324,1324,1324,1324,0
|
|
20230829,110900,78093111,1324,1324,1324,1324,0
|
|
20230829,110800,78093111,1324,1323,1324,1311,1561
|
|
20230829,110700,76040361,1323,1323,1323,1323,0
|
|
20230829,110600,76040361,1323,1323,1323,1323,1820
|
|
20230829,110500,73632501,1323,1324,1324,1323,120
|
|
20230829,110400,73473740,1324,1324,1324,1324,0
|
|
20230829,110300,73473740,1324,1324,1324,1324,20
|
|
20230829,110200,73447260,1324,1324,1324,1324,10
|
|
20230829,110100,73434020,1324,1324,1324,1324,49
|
|
20230829,110000,73369144,1325,1326,1326,1325,90
|
|
20230829,105900,73249824,1327,1328,1328,1327,245
|
|
20230829,105800,72924669,1330,1330,1330,1330,0
|
|
20230829,105700,72924669,1330,1330,1330,1330,0
|
|
20230829,105600,72924669,1330,1330,1330,1330,0
|
|
20230829,105500,72924669,1330,1330,1330,1330,0
|
|
20230829,105400,72924669,1330,1330,1330,1330,1
|
|
20230829,105300,72923339,1329,1329,1329,1329,0
|
|
20230829,105200,72923339,1329,1330,1330,1329,24
|
|
20230829,105100,72891440,1330,1330,1330,1330,177
|
|
20230829,105000,72656030,1330,1334,1334,1330,9323
|
|
20230829,104900,60252552,1335,1335,1335,1335,0
|
|
20230829,104800,60252552,1335,1335,1335,1335,0
|
|
20230829,104700,60252552,1335,1335,1335,1335,0
|
|
20230829,104600,60252552,1335,1334,1335,1334,247
|
|
20230829,104500,59923044,1334,1334,1334,1334,300
|
|
20230829,104400,59522844,1335,1335,1335,1335,0
|
|
20230829,104300,59522844,1335,1335,1335,1335,0
|
|
20230829,104200,59522844,1335,1335,1335,1335,0
|
|
20230829,104100,59522844,1335,1335,1335,1335,20
|
|
20230829,104000,59496144,1335,1335,1335,1335,0
|
|
20230829,103900,59496144,1335,1335,1335,1335,0
|
|
20230829,103800,59496144,1335,1335,1335,1335,0
|
|
20230829,103700,59496144,1335,1335,1335,1335,0
|
|
20230829,103600,59496144,1335,1335,1335,1335,0
|
|
20230829,103500,59496144,1335,1335,1335,1335,0
|
|
20230829,103400,59496144,1335,1335,1335,1335,0
|
|
20230829,103300,59496144,1335,1335,1335,1335,0
|
|
20230829,103200,59496144,1335,1335,1335,1335,311
|
|
20230829,103100,59080959,1335,1335,1335,1335,0
|
|
20230829,103000,59080959,1335,1335,1335,1335,0
|
|
20230829,102900,59080959,1335,1335,1335,1335,0
|
|
20230829,102800,59080959,1335,1335,1335,1335,1
|
|
20230829,102700,59079624,1335,1335,1335,1335,10
|
|
20230829,102600,59066274,1335,1335,1335,1335,0
|
|
20230829,102500,59066274,1335,1335,1335,1335,0
|
|
20230829,102400,59066274,1335,1335,1335,1334,340
|
|
20230829,102300,58612711,1334,1334,1335,1334,624
|
|
20230829,102200,57779792,1335,1335,1335,1335,0
|
|
20230829,102100,57779792,1335,1335,1335,1335,0
|
|
20230829,102000,57779792,1335,1335,1335,1335,3
|
|
20230829,101900,57775787,1335,1335,1335,1335,0
|
|
20230829,101800,57775787,1335,1335,1335,1335,1
|
|
20230829,101700,57774452,1334,1334,1334,1334,1
|
|
20230829,101600,57773118,1335,1335,1335,1335,0
|
|
20230829,101500,57773118,1335,1335,1335,1335,0
|
|
20230829,101400,57773118,1335,1335,1335,1335,4
|
|
20230829,101300,57767778,1335,1335,1335,1335,2
|
|
20230829,101200,57765108,1334,1335,1335,1334,68
|
|
20230829,101100,57674358,1339,1339,1339,1339,0
|
|
20230829,101000,57674358,1339,1339,1339,1339,0
|
|
20230829,100900,57674358,1339,1339,1339,1339,0
|
|
20230829,100800,57674358,1339,1339,1339,1339,0
|
|
20230829,100700,57674358,1339,1339,1339,1339,0
|
|
20230829,100600,57674358,1339,1339,1339,1339,424
|
|
20230829,100500,57106622,1341,1341,1341,1341,511
|
|
20230829,100400,56421371,1340,1330,1341,1330,9036
|
|
20230829,100300,44342159,1332,1333,1333,1328,4475
|
|
20230829,100200,38399135,1332,1335,1335,1332,3460
|
|
20230829,100100,33786929,1334,1331,1334,1331,3485
|
|
20230829,100000,29145284,1332,1332,1332,1332,0
|
|
20230829,095900,29145284,1332,1330,1332,1330,149
|
|
20230829,095800,28947112,1330,1330,1330,1330,23
|
|
20230829,095700,28916522,1330,1330,1330,1330,24
|
|
20230829,095600,28884602,1330,1330,1332,1330,104
|
|
20230829,095500,28746280,1330,1329,1330,1329,1243
|
|
20230829,095400,27093683,1329,1329,1329,1329,1
|
|
20230829,095300,27092354,1328,1328,1328,1328,170
|
|
20230829,095200,26866594,1328,1328,1328,1328,24
|
|
20230829,095100,26834722,1328,1327,1328,1327,274
|
|
20230829,095000,26471100,1328,1328,1328,1328,25
|
|
20230829,094900,26437900,1328,1327,1328,1327,142
|
|
20230829,094800,26249440,1327,1327,1327,1327,543
|
|
20230829,094700,25528879,1327,1327,1327,1327,0
|
|
20230829,094600,25528879,1327,1325,1327,1325,51
|
|
20230829,094500,25461302,1327,1325,1327,1325,501
|
|
20230829,094400,24797475,1327,1325,1327,1325,25
|
|
20230829,094300,24764348,1327,1327,1327,1327,1
|
|
20230829,094200,24763021,1325,1327,1327,1325,86
|
|
20230829,094100,24649006,1327,1327,1327,1326,49
|
|
20230829,094000,24584003,1327,1327,1327,1327,1
|
|
20230829,093900,24582676,1326,1326,1326,1326,200
|
|
20230829,093800,24317476,1327,1327,1327,1327,30
|
|
20230829,093700,24277666,1327,1326,1327,1326,253
|
|
20230829,093600,23942058,1326,1326,1326,1326,41
|
|
20230829,093500,23887692,1326,1325,1326,1324,1505
|
|
20230829,093400,21894862,1326,1326,1326,1326,0
|
|
20230829,093300,21894862,1326,1326,1326,1326,115
|
|
20230829,093200,21742372,1326,1326,1326,1326,7
|
|
20230829,093100,21733090,1326,1321,1326,1321,2032
|
|
20230829,093000,19043100,1322,1325,1325,1322,3123
|
|
20230829,092900,14905494,1325,1325,1325,1325,0
|
|
20230829,092800,14905494,1325,1325,1325,1325,0
|
|
20230829,092700,14905494,1325,1325,1325,1325,0
|
|
20230829,092600,14905494,1325,1325,1325,1325,0
|
|
20230829,092500,14905494,1325,1325,1325,1325,0
|
|
20230829,092400,14905494,1325,1325,1325,1325,4
|
|
20230829,092300,14900194,1325,1325,1325,1325,0
|
|
20230829,092200,14900194,1325,1325,1325,1325,15
|
|
20230829,092100,14880319,1325,1325,1325,1325,67
|
|
20230829,092000,14791544,1325,1325,1325,1325,0
|
|
20230829,091900,14791544,1325,1325,1325,1325,3362
|
|
20230829,091800,10336894,1318,1320,1320,1318,1120
|
|
20230829,091700,8859880,1325,1325,1325,1325,1
|
|
20230829,091600,8858555,1327,1327,1327,1327,15
|
|
20230829,091500,8838650,1327,1324,1327,1316,136
|
|
20230829,091400,8658520,1324,1321,1325,1321,2537
|
|
20230829,091300,5302817,1321,1321,1321,1321,0
|
|
20230829,091200,5302817,1321,1321,1321,1321,2
|
|
20230829,091100,5300175,1321,1320,1321,1320,794
|
|
20230829,091000,4252094,1319,1319,1319,1319,1
|
|
20230829,090900,4250775,1320,1320,1320,1320,0
|
|
20230829,090800,4250775,1320,1320,1320,1320,0
|
|
20230829,090700,4250775,1320,1315,1320,1315,1998
|
|
20230829,090600,1615825,1322,1316,1322,1315,233
|
|
20230829,090500,1309189,1320,1320,1320,1320,14
|
|
20230829,090400,1290709,1322,1310,1322,1310,216
|
|
20230829,090300,1007737,1322,1310,1322,1310,2
|
|
20230829,090200,1005105,1323,1323,1323,1323,0
|
|
20230829,090100,1005105,1323,1323,1323,1323,0
|
|
20230829,090000,1005105,1323,1313,1323,1313,763
|