617 lines
28 KiB
CSV
617 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,191400,30844996,1745,1745,1745,1745,1335
|
|
20230808,191300,30844996,1745,1745,1745,1745,0
|
|
20230808,191200,30844996,1745,1745,1745,1745,0
|
|
20230808,191100,30844996,1745,1745,1745,1745,0
|
|
20230808,191000,30844996,1745,1745,1745,1745,0
|
|
20230808,190900,30844996,1745,1745,1745,1745,0
|
|
20230808,190800,30844996,1745,1745,1745,1745,0
|
|
20230808,190700,30844996,1745,1745,1745,1745,0
|
|
20230808,190600,30844996,1745,1745,1745,1745,0
|
|
20230808,190500,30844996,1745,1745,1745,1745,0
|
|
20230808,190400,30844996,1745,1745,1745,1745,0
|
|
20230808,190300,30844996,1745,1745,1745,1745,0
|
|
20230808,190200,30844996,1745,1745,1745,1745,0
|
|
20230808,190100,30844996,1745,1745,1745,1745,0
|
|
20230808,190000,30844996,1745,1745,1745,1745,0
|
|
20230808,185900,30844996,1745,1745,1745,1745,0
|
|
20230808,185800,30844996,1745,1745,1745,1745,0
|
|
20230808,185700,30844996,1745,1745,1745,1745,0
|
|
20230808,185600,30844996,1745,1745,1745,1745,0
|
|
20230808,185500,30844996,1745,1745,1745,1745,0
|
|
20230808,185400,30844996,1745,1745,1745,1745,0
|
|
20230808,185300,30844996,1745,1745,1745,1745,0
|
|
20230808,185200,30844996,1745,1745,1745,1745,0
|
|
20230808,185100,30844996,1745,1745,1745,1745,0
|
|
20230808,185000,30844996,1745,1745,1745,1745,0
|
|
20230808,184900,30844996,1745,1745,1745,1745,0
|
|
20230808,184800,30844996,1745,1745,1745,1745,0
|
|
20230808,184700,30844996,1745,1745,1745,1745,0
|
|
20230808,184600,30844996,1745,1745,1745,1745,0
|
|
20230808,184500,30844996,1745,1745,1745,1745,0
|
|
20230808,184400,30844996,1745,1745,1745,1745,1335
|
|
20230808,184300,30844996,1745,1745,1745,1745,0
|
|
20230808,184200,30844996,1745,1745,1745,1745,0
|
|
20230808,184100,30844996,1745,1745,1745,1745,0
|
|
20230808,184000,30844996,1745,1745,1745,1745,0
|
|
20230808,183900,30844996,1745,1745,1745,1745,0
|
|
20230808,183800,30844996,1745,1745,1745,1745,0
|
|
20230808,183700,30844996,1745,1745,1745,1745,0
|
|
20230808,183600,30844996,1745,1745,1745,1745,0
|
|
20230808,183500,30844996,1745,1745,1745,1745,0
|
|
20230808,183400,30844996,1745,1745,1745,1745,0
|
|
20230808,183300,30844996,1745,1745,1745,1745,0
|
|
20230808,183200,30844996,1745,1745,1745,1745,0
|
|
20230808,183100,30844996,1745,1745,1745,1745,0
|
|
20230808,183000,30844996,1745,1745,1745,1745,0
|
|
20230808,182900,30844996,1745,1745,1745,1745,0
|
|
20230808,182800,30844996,1745,1745,1745,1745,0
|
|
20230808,182700,30844996,1745,1745,1745,1745,0
|
|
20230808,182600,30844996,1745,1745,1745,1745,0
|
|
20230808,182500,30844996,1745,1745,1745,1745,0
|
|
20230808,182400,30844996,1745,1745,1745,1745,0
|
|
20230808,182300,30844996,1745,1745,1745,1745,0
|
|
20230808,182200,30844996,1745,1745,1745,1745,0
|
|
20230808,182100,30844996,1745,1745,1745,1745,0
|
|
20230808,182000,30844996,1745,1745,1745,1745,0
|
|
20230808,181900,30844996,1745,1745,1745,1745,0
|
|
20230808,181800,30844996,1745,1745,1745,1745,0
|
|
20230808,181700,30844996,1745,1745,1745,1745,0
|
|
20230808,181600,30844996,1745,1745,1745,1745,0
|
|
20230808,181500,30844996,1745,1745,1745,1745,0
|
|
20230808,181400,30844996,1745,1745,1745,1745,1335
|
|
20230808,181300,30844996,1745,1745,1745,1745,0
|
|
20230808,181200,30844996,1745,1745,1745,1745,0
|
|
20230808,181100,30844996,1745,1745,1745,1745,0
|
|
20230808,181000,30844996,1745,1745,1745,1745,0
|
|
20230808,180900,30844996,1745,1745,1745,1745,0
|
|
20230808,180800,30844996,1745,1745,1745,1745,0
|
|
20230808,180700,30844996,1745,1745,1745,1745,0
|
|
20230808,180600,30844996,1745,1745,1745,1745,0
|
|
20230808,180500,30844996,1745,1745,1745,1745,0
|
|
20230808,180400,30844996,1745,1745,1745,1745,0
|
|
20230808,180300,30844996,1745,1745,1745,1745,0
|
|
20230808,180200,30844996,1745,1745,1745,1745,0
|
|
20230808,180100,30844996,1745,1745,1745,1745,0
|
|
20230808,180000,30844996,1745,1745,1745,1745,0
|
|
20230808,175900,30844996,1745,1745,1745,1745,0
|
|
20230808,175800,30844996,1745,1745,1745,1745,0
|
|
20230808,175700,30844996,1745,1745,1745,1745,0
|
|
20230808,175600,30844996,1745,1745,1745,1745,0
|
|
20230808,175500,30844996,1745,1745,1745,1745,0
|
|
20230808,175400,30844996,1745,1745,1745,1745,0
|
|
20230808,175300,30844996,1745,1745,1745,1745,0
|
|
20230808,175200,30844996,1745,1745,1745,1745,0
|
|
20230808,175100,30844996,1745,1745,1745,1745,0
|
|
20230808,175000,30844996,1745,1745,1745,1745,0
|
|
20230808,174900,30844996,1745,1745,1745,1745,0
|
|
20230808,174800,30844996,1745,1745,1745,1745,0
|
|
20230808,174700,30844996,1745,1745,1745,1745,0
|
|
20230808,174600,30844996,1745,1745,1745,1745,0
|
|
20230808,174500,30844996,1745,1745,1745,1745,0
|
|
20230808,174400,30844996,1745,1745,1745,1745,1335
|
|
20230808,174300,30844996,1745,1745,1745,1745,0
|
|
20230808,174200,30844996,1745,1745,1745,1745,0
|
|
20230808,174100,30844996,1745,1745,1745,1745,0
|
|
20230808,174000,30844996,1745,1745,1745,1745,0
|
|
20230808,173900,30844996,1745,1745,1745,1745,0
|
|
20230808,173800,30844996,1745,1745,1745,1745,0
|
|
20230808,173700,30844996,1745,1745,1745,1745,0
|
|
20230808,173600,30844996,1745,1745,1745,1745,0
|
|
20230808,173500,30844996,1745,1745,1745,1745,0
|
|
20230808,173400,30844996,1745,1745,1745,1745,0
|
|
20230808,173300,30844996,1745,1745,1745,1745,0
|
|
20230808,173200,30844996,1745,1745,1745,1745,0
|
|
20230808,173100,30844996,1745,1745,1745,1745,0
|
|
20230808,173000,30844996,1745,1745,1745,1745,0
|
|
20230808,172900,30844996,1745,1745,1745,1745,0
|
|
20230808,172800,30844996,1745,1745,1745,1745,0
|
|
20230808,172700,30844996,1745,1745,1745,1745,0
|
|
20230808,172600,30844996,1745,1745,1745,1745,0
|
|
20230808,172500,30844996,1745,1745,1745,1745,0
|
|
20230808,172400,30844996,1745,1745,1745,1745,0
|
|
20230808,172300,30844996,1745,1745,1745,1745,0
|
|
20230808,172200,30844996,1745,1745,1745,1745,0
|
|
20230808,172100,30844996,1745,1745,1745,1745,0
|
|
20230808,172000,30844996,1745,1745,1745,1745,0
|
|
20230808,171900,30844996,1745,1745,1745,1745,0
|
|
20230808,171800,30844996,1745,1745,1745,1745,0
|
|
20230808,171700,30844996,1745,1745,1745,1745,0
|
|
20230808,171600,30844996,1745,1745,1745,1745,0
|
|
20230808,171500,30844996,1745,1745,1745,1745,0
|
|
20230808,171400,30844996,1745,1745,1745,1745,1335
|
|
20230808,171300,30844996,1745,1745,1745,1745,0
|
|
20230808,171200,30844996,1745,1745,1745,1745,0
|
|
20230808,171100,30844996,1745,1745,1745,1745,0
|
|
20230808,171000,30844996,1745,1745,1745,1745,0
|
|
20230808,170900,30844996,1745,1745,1745,1745,0
|
|
20230808,170800,30844996,1745,1745,1745,1745,0
|
|
20230808,170700,30844996,1745,1745,1745,1745,0
|
|
20230808,170600,30844996,1745,1745,1745,1745,0
|
|
20230808,170500,30844996,1745,1745,1745,1745,0
|
|
20230808,170400,30844996,1745,1745,1745,1745,0
|
|
20230808,170300,30844996,1745,1745,1745,1745,0
|
|
20230808,170200,30844996,1745,1745,1745,1745,0
|
|
20230808,170100,30844996,1745,1745,1745,1745,0
|
|
20230808,170000,30844996,1745,1745,1745,1745,0
|
|
20230808,165900,30844996,1745,1745,1745,1745,0
|
|
20230808,165800,30844996,1745,1745,1745,1745,0
|
|
20230808,165700,30844996,1745,1745,1745,1745,0
|
|
20230808,165600,30844996,1745,1745,1745,1745,0
|
|
20230808,165500,30844996,1745,1745,1745,1745,0
|
|
20230808,165400,30844996,1745,1745,1745,1745,0
|
|
20230808,165300,30844996,1745,1745,1745,1745,0
|
|
20230808,165200,30844996,1745,1745,1745,1745,0
|
|
20230808,165100,30844996,1745,1745,1745,1745,0
|
|
20230808,165000,30844996,1745,1745,1745,1745,0
|
|
20230808,164900,30844996,1745,1745,1745,1745,0
|
|
20230808,164800,30844996,1745,1745,1745,1745,0
|
|
20230808,164700,30844996,1745,1745,1745,1745,0
|
|
20230808,164600,30844996,1745,1745,1745,1745,0
|
|
20230808,164500,30844996,1745,1745,1745,1745,0
|
|
20230808,164400,30844996,1745,1745,1745,1745,1335
|
|
20230808,164300,30844996,1745,1745,1745,1745,0
|
|
20230808,164200,30844996,1745,1745,1745,1745,0
|
|
20230808,164100,30844996,1745,1745,1745,1745,0
|
|
20230808,164000,30844996,1745,1745,1745,1745,0
|
|
20230808,163900,30844996,1745,1745,1745,1745,0
|
|
20230808,163800,30844996,1745,1745,1745,1745,0
|
|
20230808,163700,30844996,1745,1745,1745,1745,0
|
|
20230808,163600,30844996,1745,1745,1745,1745,0
|
|
20230808,163500,30844996,1745,1745,1745,1745,0
|
|
20230808,163400,30844996,1745,1745,1745,1745,0
|
|
20230808,163300,30844996,1745,1745,1745,1745,0
|
|
20230808,163200,30844996,1745,1745,1745,1745,0
|
|
20230808,163100,30844996,1745,1745,1745,1745,0
|
|
20230808,163000,30844996,1745,1745,1745,1745,0
|
|
20230808,162900,30844996,1745,1745,1745,1745,0
|
|
20230808,162800,30844996,1745,1745,1745,1745,0
|
|
20230808,162700,30844996,1745,1745,1745,1745,0
|
|
20230808,162600,30844996,1745,1745,1745,1745,0
|
|
20230808,162500,30844996,1745,1745,1745,1745,0
|
|
20230808,162400,30844996,1745,1745,1745,1745,0
|
|
20230808,162300,30844996,1745,1745,1745,1745,0
|
|
20230808,162200,30844996,1745,1745,1745,1745,0
|
|
20230808,162100,30844996,1745,1745,1745,1745,0
|
|
20230808,162000,30844996,1745,1745,1745,1745,0
|
|
20230808,161900,30844996,1745,1745,1745,1745,0
|
|
20230808,161800,30844996,1745,1745,1745,1745,0
|
|
20230808,161700,30844996,1745,1745,1745,1745,0
|
|
20230808,161600,30844996,1745,1745,1745,1745,0
|
|
20230808,161500,30844996,1745,1745,1745,1745,0
|
|
20230808,161400,30844996,1745,1745,1745,1745,1335
|
|
20230808,161300,30844996,1745,1745,1745,1745,0
|
|
20230808,161200,30844996,1745,1745,1745,1745,0
|
|
20230808,161100,30844996,1745,1745,1745,1745,0
|
|
20230808,161000,30844996,1745,1745,1745,1745,0
|
|
20230808,160900,30844996,1745,1745,1745,1745,0
|
|
20230808,160800,30844996,1745,1745,1745,1745,0
|
|
20230808,160700,30844996,1745,1745,1745,1745,0
|
|
20230808,160600,30844996,1745,1745,1745,1745,0
|
|
20230808,160500,30844996,1745,1745,1745,1745,0
|
|
20230808,160400,30844996,1745,1745,1745,1745,0
|
|
20230808,160300,30844996,1745,1745,1745,1745,0
|
|
20230808,160200,30844996,1745,1745,1745,1745,0
|
|
20230808,160100,30844996,1745,1745,1745,1745,0
|
|
20230808,160000,30844996,1745,1745,1745,1745,0
|
|
20230808,155900,30844996,1745,1745,1745,1745,0
|
|
20230808,155800,30844996,1745,1745,1745,1745,0
|
|
20230808,155700,30844996,1745,1745,1745,1745,0
|
|
20230808,155600,30844996,1745,1745,1745,1745,0
|
|
20230808,155500,30844996,1745,1745,1745,1745,0
|
|
20230808,155400,30844996,1745,1745,1745,1745,0
|
|
20230808,155300,30844996,1745,1745,1745,1745,0
|
|
20230808,155200,30844996,1745,1745,1745,1745,0
|
|
20230808,155100,30844996,1745,1745,1745,1745,0
|
|
20230808,155000,30844996,1745,1745,1745,1745,0
|
|
20230808,154900,30844996,1745,1745,1745,1745,0
|
|
20230808,154800,30844996,1745,1745,1745,1745,0
|
|
20230808,154700,30844996,1745,1745,1745,1745,0
|
|
20230808,154600,30844996,1745,1745,1745,1745,0
|
|
20230808,154500,30844996,1745,1745,1745,1745,0
|
|
20230808,154400,30844996,1745,1745,1745,1745,1335
|
|
20230808,154300,30844996,1745,1745,1745,1745,0
|
|
20230808,154200,30844996,1745,1745,1745,1745,0
|
|
20230808,154100,30844996,1745,1745,1745,1745,0
|
|
20230808,154000,30844996,1745,1745,1745,1745,0
|
|
20230808,153900,30844996,1745,1745,1745,1745,0
|
|
20230808,153800,30844996,1745,1745,1745,1745,0
|
|
20230808,153700,30844996,1745,1745,1745,1745,0
|
|
20230808,153600,30844996,1745,1745,1745,1745,0
|
|
20230808,153500,30844996,1745,1745,1745,1745,0
|
|
20230808,153400,30844996,1745,1745,1745,1745,0
|
|
20230808,153300,30844996,1745,1745,1745,1745,0
|
|
20230808,153200,30844996,1745,1745,1745,1745,0
|
|
20230808,153100,30844996,1745,1745,1745,1745,0
|
|
20230808,153000,30844996,1745,1745,1745,1745,1335
|
|
20230808,152900,28515421,1741,1741,1741,1741,0
|
|
20230808,152800,28515421,1741,1741,1741,1741,0
|
|
20230808,152700,28515421,1741,1741,1741,1741,0
|
|
20230808,152600,28515421,1741,1741,1741,1741,0
|
|
20230808,152500,28515421,1741,1741,1741,1741,0
|
|
20230808,152400,28515421,1741,1741,1741,1741,0
|
|
20230808,152300,28515421,1741,1741,1741,1741,0
|
|
20230808,152200,28515421,1741,1741,1741,1741,0
|
|
20230808,152100,28515421,1741,1741,1741,1741,0
|
|
20230808,152000,28515421,1741,1741,1741,1741,0
|
|
20230808,151900,28515421,1741,1741,1741,1741,0
|
|
20230808,151800,28515421,1741,1741,1741,1741,0
|
|
20230808,151700,28515421,1741,1741,1741,1741,0
|
|
20230808,151600,28515421,1741,1741,1741,1741,80
|
|
20230808,151500,28376141,1741,1741,1741,1741,60
|
|
20230808,151400,28271681,1740,1740,1741,1740,408
|
|
20230808,151300,27561502,1740,1740,1740,1740,5
|
|
20230808,151200,27552802,1740,1740,1740,1740,0
|
|
20230808,151100,27552802,1740,1740,1740,1740,0
|
|
20230808,151000,27552802,1740,1740,1740,1740,0
|
|
20230808,150900,27552802,1740,1740,1740,1740,0
|
|
20230808,150800,27552802,1740,1740,1740,1740,0
|
|
20230808,150700,27552802,1740,1740,1740,1740,0
|
|
20230808,150600,27552802,1740,1740,1740,1740,0
|
|
20230808,150500,27552802,1740,1739,1740,1739,11
|
|
20230808,150400,27533672,1741,1741,1741,1741,0
|
|
20230808,150300,27533672,1741,1741,1741,1741,0
|
|
20230808,150200,27533672,1741,1741,1741,1741,0
|
|
20230808,150100,27533672,1741,1741,1741,1741,0
|
|
20230808,150000,27533672,1741,1741,1741,1741,0
|
|
20230808,145900,27533672,1741,1741,1741,1741,0
|
|
20230808,145800,27533672,1741,1741,1741,1741,0
|
|
20230808,145700,27533672,1741,1741,1741,1741,0
|
|
20230808,145600,27533672,1741,1741,1741,1741,0
|
|
20230808,145500,27533672,1741,1741,1741,1741,0
|
|
20230808,145400,27533672,1741,1741,1741,1741,0
|
|
20230808,145300,27533672,1741,1741,1741,1741,0
|
|
20230808,145200,27533672,1741,1741,1741,1741,0
|
|
20230808,145100,27533672,1741,1741,1741,1741,0
|
|
20230808,145000,27533672,1741,1741,1741,1741,0
|
|
20230808,144900,27533672,1741,1741,1741,1741,0
|
|
20230808,144800,27533672,1741,1741,1741,1741,0
|
|
20230808,144700,27533672,1741,1741,1741,1741,0
|
|
20230808,144600,27533672,1741,1741,1741,1741,0
|
|
20230808,144500,27533672,1741,1741,1741,1741,0
|
|
20230808,144400,27533672,1741,1741,1741,1741,0
|
|
20230808,144300,27533672,1741,1741,1741,1741,0
|
|
20230808,144200,27533672,1741,1741,1741,1741,0
|
|
20230808,144100,27533672,1741,1743,1743,1741,1193
|
|
20230808,144000,25456277,1745,1745,1745,1745,0
|
|
20230808,143900,25456277,1745,1745,1745,1745,0
|
|
20230808,143800,25456277,1745,1745,1745,1745,10
|
|
20230808,143700,25438827,1746,1746,1746,1746,0
|
|
20230808,143600,25438827,1746,1746,1746,1746,0
|
|
20230808,143500,25438827,1746,1746,1746,1746,0
|
|
20230808,143400,25438827,1746,1746,1746,1746,0
|
|
20230808,143300,25438827,1746,1746,1746,1746,0
|
|
20230808,143200,25438827,1746,1746,1746,1746,0
|
|
20230808,143100,25438827,1746,1746,1746,1746,0
|
|
20230808,143000,25438827,1746,1746,1746,1746,0
|
|
20230808,142900,25438827,1746,1746,1746,1746,0
|
|
20230808,142800,25438827,1746,1746,1746,1746,0
|
|
20230808,142700,25438827,1746,1746,1746,1746,0
|
|
20230808,142600,25438827,1746,1746,1746,1746,0
|
|
20230808,142500,25438827,1746,1746,1746,1746,0
|
|
20230808,142400,25438827,1746,1746,1746,1746,0
|
|
20230808,142300,25438827,1746,1746,1746,1746,0
|
|
20230808,142200,25438827,1746,1746,1746,1746,0
|
|
20230808,142100,25438827,1746,1746,1746,1746,0
|
|
20230808,142000,25438827,1746,1746,1746,1746,20
|
|
20230808,141900,25403907,1750,1750,1750,1750,0
|
|
20230808,141800,25403907,1750,1750,1750,1750,0
|
|
20230808,141700,25403907,1750,1750,1750,1750,0
|
|
20230808,141600,25403907,1750,1750,1750,1750,0
|
|
20230808,141500,25403907,1750,1750,1750,1750,0
|
|
20230808,141400,25403907,1750,1750,1750,1750,0
|
|
20230808,141300,25403907,1750,1750,1750,1750,0
|
|
20230808,141200,25403907,1750,1750,1750,1750,132
|
|
20230808,141100,25172907,1748,1748,1748,1748,0
|
|
20230808,141000,25172907,1748,1748,1748,1748,0
|
|
20230808,140900,25172907,1748,1748,1748,1748,0
|
|
20230808,140800,25172907,1748,1748,1748,1748,0
|
|
20230808,140700,25172907,1748,1748,1748,1748,0
|
|
20230808,140600,25172907,1748,1748,1748,1748,0
|
|
20230808,140500,25172907,1748,1748,1748,1748,0
|
|
20230808,140400,25172907,1748,1748,1748,1748,0
|
|
20230808,140300,25172907,1748,1748,1748,1748,0
|
|
20230808,140200,25172907,1748,1748,1748,1748,0
|
|
20230808,140100,25172907,1748,1748,1748,1748,0
|
|
20230808,140000,25172907,1748,1748,1748,1748,0
|
|
20230808,135900,25172907,1748,1748,1748,1748,0
|
|
20230808,135800,25172907,1748,1748,1748,1748,0
|
|
20230808,135700,25172907,1748,1748,1748,1748,74
|
|
20230808,135600,25043555,1747,1747,1747,1747,0
|
|
20230808,135500,25043555,1747,1747,1747,1747,0
|
|
20230808,135400,25043555,1747,1747,1747,1747,0
|
|
20230808,135300,25043555,1747,1747,1747,1747,0
|
|
20230808,135200,25043555,1747,1747,1747,1747,0
|
|
20230808,135100,25043555,1747,1747,1747,1747,0
|
|
20230808,135000,25043555,1747,1747,1747,1747,0
|
|
20230808,134900,25043555,1747,1747,1747,1747,0
|
|
20230808,134800,25043555,1747,1747,1747,1747,0
|
|
20230808,134700,25043555,1747,1747,1747,1747,0
|
|
20230808,134600,25043555,1747,1747,1747,1747,0
|
|
20230808,134500,25043555,1747,1747,1747,1747,0
|
|
20230808,134400,25043555,1747,1747,1747,1747,0
|
|
20230808,134300,25043555,1747,1747,1747,1747,0
|
|
20230808,134200,25043555,1747,1747,1747,1747,0
|
|
20230808,134100,25043555,1747,1747,1747,1747,0
|
|
20230808,134000,25043555,1747,1747,1747,1747,0
|
|
20230808,133900,25043555,1747,1747,1747,1747,0
|
|
20230808,133800,25043555,1747,1747,1747,1747,0
|
|
20230808,133700,25043555,1747,1747,1747,1747,0
|
|
20230808,133600,25043555,1747,1747,1747,1747,0
|
|
20230808,133500,25043555,1747,1747,1747,1747,50
|
|
20230808,133400,24956205,1747,1747,1747,1747,0
|
|
20230808,133300,24956205,1747,1747,1747,1747,0
|
|
20230808,133200,24956205,1747,1747,1747,1747,0
|
|
20230808,133100,24956205,1747,1747,1747,1747,0
|
|
20230808,133000,24956205,1747,1747,1747,1747,54
|
|
20230808,132900,24861867,1746,1746,1746,1746,2
|
|
20230808,132800,24858375,1747,1747,1747,1747,0
|
|
20230808,132700,24858375,1747,1747,1747,1747,0
|
|
20230808,132600,24858375,1747,1747,1747,1747,0
|
|
20230808,132500,24858375,1747,1747,1747,1747,0
|
|
20230808,132400,24858375,1747,1747,1747,1747,0
|
|
20230808,132300,24858375,1747,1747,1747,1747,50
|
|
20230808,132200,24771025,1737,1737,1737,1737,0
|
|
20230808,132100,24771025,1737,1737,1737,1737,0
|
|
20230808,132000,24771025,1737,1737,1737,1737,0
|
|
20230808,131900,24771025,1737,1737,1737,1737,0
|
|
20230808,131800,24771025,1737,1737,1737,1737,0
|
|
20230808,131700,24771025,1737,1737,1737,1737,0
|
|
20230808,131600,24771025,1737,1737,1737,1737,0
|
|
20230808,131500,24771025,1737,1737,1737,1737,0
|
|
20230808,131400,24771025,1737,1737,1737,1737,0
|
|
20230808,131300,24771025,1737,1737,1737,1737,0
|
|
20230808,131200,24771025,1737,1737,1737,1737,0
|
|
20230808,131100,24771025,1737,1737,1737,1737,0
|
|
20230808,131000,24771025,1737,1737,1737,1737,0
|
|
20230808,130900,24771025,1737,1737,1737,1737,0
|
|
20230808,130800,24771025,1737,1737,1737,1737,0
|
|
20230808,130700,24771025,1737,1737,1737,1737,0
|
|
20230808,130600,24771025,1737,1737,1737,1737,0
|
|
20230808,130500,24771025,1737,1737,1737,1737,0
|
|
20230808,130400,24771025,1737,1737,1737,1737,0
|
|
20230808,130300,24771025,1737,1737,1737,1737,0
|
|
20230808,130200,24771025,1737,1737,1737,1737,0
|
|
20230808,130100,24771025,1737,1737,1737,1737,0
|
|
20230808,130000,24771025,1737,1737,1737,1737,0
|
|
20230808,125900,24771025,1737,1737,1737,1737,0
|
|
20230808,125800,24771025,1737,1737,1737,1737,0
|
|
20230808,125700,24771025,1737,1737,1737,1737,0
|
|
20230808,125600,24771025,1737,1737,1737,1737,0
|
|
20230808,125500,24771025,1737,1737,1737,1737,0
|
|
20230808,125400,24771025,1737,1737,1737,1737,0
|
|
20230808,125300,24771025,1737,1737,1737,1737,0
|
|
20230808,125200,24771025,1737,1737,1737,1737,0
|
|
20230808,125100,24771025,1737,1737,1737,1737,1
|
|
20230808,125000,24769288,1749,1749,1749,1749,0
|
|
20230808,124900,24769288,1749,1749,1749,1749,0
|
|
20230808,124800,24769288,1749,1749,1749,1749,0
|
|
20230808,124700,24769288,1749,1749,1749,1749,0
|
|
20230808,124600,24769288,1749,1749,1749,1749,0
|
|
20230808,124500,24769288,1749,1749,1749,1749,0
|
|
20230808,124400,24769288,1749,1749,1749,1749,0
|
|
20230808,124300,24769288,1749,1749,1749,1749,0
|
|
20230808,124200,24769288,1749,1749,1749,1749,0
|
|
20230808,124100,24769288,1749,1749,1749,1749,0
|
|
20230808,124000,24769288,1749,1749,1749,1749,0
|
|
20230808,123900,24769288,1749,1749,1749,1749,0
|
|
20230808,123800,24769288,1749,1749,1749,1749,0
|
|
20230808,123700,24769288,1749,1749,1749,1749,0
|
|
20230808,123600,24769288,1749,1749,1749,1749,0
|
|
20230808,123500,24769288,1749,1749,1749,1749,0
|
|
20230808,123400,24769288,1749,1749,1749,1749,0
|
|
20230808,123300,24769288,1749,1749,1749,1749,0
|
|
20230808,123200,24769288,1749,1749,1749,1749,0
|
|
20230808,123100,24769288,1749,1749,1749,1749,0
|
|
20230808,123000,24769288,1749,1749,1749,1749,0
|
|
20230808,122900,24769288,1749,1749,1749,1749,0
|
|
20230808,122800,24769288,1749,1749,1749,1749,0
|
|
20230808,122700,24769288,1749,1749,1749,1749,0
|
|
20230808,122600,24769288,1749,1749,1749,1749,0
|
|
20230808,122500,24769288,1749,1749,1749,1749,0
|
|
20230808,122400,24769288,1749,1749,1749,1749,0
|
|
20230808,122300,24769288,1749,1749,1749,1749,0
|
|
20230808,122200,24769288,1749,1749,1749,1749,0
|
|
20230808,122100,24769288,1749,1749,1749,1749,0
|
|
20230808,122000,24769288,1749,1749,1749,1749,0
|
|
20230808,121900,24769288,1749,1749,1749,1749,4
|
|
20230808,121800,24762292,1749,1749,1749,1749,0
|
|
20230808,121700,24762292,1749,1749,1749,1749,0
|
|
20230808,121600,24762292,1749,1749,1749,1749,0
|
|
20230808,121500,24762292,1749,1749,1749,1749,6
|
|
20230808,121400,24751798,1745,1745,1745,1745,0
|
|
20230808,121300,24751798,1745,1745,1745,1745,0
|
|
20230808,121200,24751798,1745,1745,1745,1745,0
|
|
20230808,121100,24751798,1745,1745,1745,1745,0
|
|
20230808,121000,24751798,1745,1745,1745,1745,0
|
|
20230808,120900,24751798,1745,1745,1745,1745,0
|
|
20230808,120800,24751798,1745,1745,1745,1745,0
|
|
20230808,120700,24751798,1745,1745,1745,1745,0
|
|
20230808,120600,24751798,1745,1745,1745,1745,0
|
|
20230808,120500,24751798,1745,1745,1745,1745,0
|
|
20230808,120400,24751798,1745,1745,1745,1745,0
|
|
20230808,120300,24751798,1745,1745,1745,1745,0
|
|
20230808,120200,24751798,1745,1745,1745,1745,0
|
|
20230808,120100,24751798,1745,1745,1745,1745,1
|
|
20230808,120000,24750053,1746,1747,1748,1746,82
|
|
20230808,115900,24606724,1750,1750,1750,1750,17
|
|
20230808,115800,24576974,1738,1750,1750,1738,26
|
|
20230808,115700,24531714,1737,1737,1737,1737,0
|
|
20230808,115600,24531714,1737,1737,1737,1737,0
|
|
20230808,115500,24531714,1737,1737,1737,1737,0
|
|
20230808,115400,24531714,1737,1737,1737,1737,0
|
|
20230808,115300,24531714,1737,1737,1737,1737,1
|
|
20230808,115200,24529977,1736,1736,1736,1736,0
|
|
20230808,115100,24529977,1736,1736,1736,1736,0
|
|
20230808,115000,24529977,1736,1736,1736,1736,0
|
|
20230808,114900,24529977,1736,1743,1743,1736,283
|
|
20230808,114800,24038014,1752,1752,1752,1752,0
|
|
20230808,114700,24038014,1752,1752,1752,1752,0
|
|
20230808,114600,24038014,1752,1752,1752,1752,0
|
|
20230808,114500,24038014,1752,1752,1752,1752,0
|
|
20230808,114400,24038014,1752,1752,1752,1751,70
|
|
20230808,114300,23915375,1743,1743,1743,1743,0
|
|
20230808,114200,23915375,1743,1743,1743,1743,0
|
|
20230808,114100,23915375,1743,1743,1743,1743,0
|
|
20230808,114000,23915375,1743,1745,1745,1743,100
|
|
20230808,113900,23740933,1745,1745,1745,1745,0
|
|
20230808,113800,23740933,1745,1745,1745,1745,0
|
|
20230808,113700,23740933,1745,1745,1745,1745,20
|
|
20230808,113600,23706033,1745,1745,1745,1745,0
|
|
20230808,113500,23706033,1745,1745,1745,1745,0
|
|
20230808,113400,23706033,1745,1745,1745,1745,0
|
|
20230808,113300,23706033,1745,1745,1745,1745,0
|
|
20230808,113200,23706033,1745,1745,1745,1745,0
|
|
20230808,113100,23706033,1745,1745,1745,1745,0
|
|
20230808,113000,23706033,1745,1745,1745,1745,209
|
|
20230808,112900,23341328,1746,1746,1746,1746,20
|
|
20230808,112800,23306408,1746,1746,1746,1746,71
|
|
20230808,112700,23182442,1752,1752,1752,1752,0
|
|
20230808,112600,23182442,1752,1752,1752,1752,0
|
|
20230808,112500,23182442,1752,1752,1752,1752,0
|
|
20230808,112400,23182442,1752,1752,1752,1752,0
|
|
20230808,112300,23182442,1752,1752,1752,1752,0
|
|
20230808,112200,23182442,1752,1752,1752,1752,0
|
|
20230808,112100,23182442,1752,1752,1752,1752,20
|
|
20230808,112000,23147402,1752,1752,1752,1752,0
|
|
20230808,111900,23147402,1752,1752,1752,1752,0
|
|
20230808,111800,23147402,1752,1752,1752,1752,0
|
|
20230808,111700,23147402,1752,1752,1752,1752,0
|
|
20230808,111600,23147402,1752,1752,1752,1752,0
|
|
20230808,111500,23147402,1752,1752,1752,1752,0
|
|
20230808,111400,23147402,1752,1752,1752,1752,0
|
|
20230808,111300,23147402,1752,1752,1752,1752,0
|
|
20230808,111200,23147402,1752,1752,1752,1752,0
|
|
20230808,111100,23147402,1752,1752,1752,1752,0
|
|
20230808,111000,23147402,1752,1752,1752,1752,0
|
|
20230808,110900,23147402,1752,1752,1752,1752,0
|
|
20230808,110800,23147402,1752,1752,1752,1752,0
|
|
20230808,110700,23147402,1752,1752,1752,1752,0
|
|
20230808,110600,23147402,1752,1752,1752,1752,0
|
|
20230808,110500,23147402,1752,1752,1752,1752,0
|
|
20230808,110400,23147402,1752,1752,1752,1752,0
|
|
20230808,110300,23147402,1752,1752,1752,1752,0
|
|
20230808,110200,23147402,1752,1752,1752,1752,0
|
|
20230808,110100,23147402,1752,1752,1752,1752,0
|
|
20230808,110000,23147402,1752,1752,1752,1752,0
|
|
20230808,105900,23147402,1752,1752,1752,1752,0
|
|
20230808,105800,23147402,1752,1752,1752,1752,0
|
|
20230808,105700,23147402,1752,1752,1752,1752,0
|
|
20230808,105600,23147402,1752,1752,1752,1752,0
|
|
20230808,105500,23147402,1752,1752,1752,1752,0
|
|
20230808,105400,23147402,1752,1752,1752,1752,0
|
|
20230808,105300,23147402,1752,1752,1752,1752,0
|
|
20230808,105200,23147402,1752,1751,1752,1751,4
|
|
20230808,105100,23140397,1752,1752,1752,1752,0
|
|
20230808,105000,23140397,1752,1752,1752,1752,0
|
|
20230808,104900,23140397,1752,1752,1752,1752,0
|
|
20230808,104800,23140397,1752,1752,1752,1752,0
|
|
20230808,104700,23140397,1752,1752,1752,1752,0
|
|
20230808,104600,23140397,1752,1752,1752,1752,0
|
|
20230808,104500,23140397,1752,1752,1752,1752,100
|
|
20230808,104400,22965197,1752,1752,1752,1752,0
|
|
20230808,104300,22965197,1752,1752,1752,1752,0
|
|
20230808,104200,22965197,1752,1752,1752,1752,0
|
|
20230808,104100,22965197,1752,1752,1752,1751,600
|
|
20230808,104000,21914004,1754,1754,1754,1754,0
|
|
20230808,103900,21914004,1754,1754,1754,1754,0
|
|
20230808,103800,21914004,1754,1754,1754,1754,0
|
|
20230808,103700,21914004,1754,1754,1754,1754,0
|
|
20230808,103600,21914004,1754,1754,1754,1754,0
|
|
20230808,103500,21914004,1754,1754,1754,1754,0
|
|
20230808,103400,21914004,1754,1754,1754,1754,0
|
|
20230808,103300,21914004,1754,1754,1754,1754,0
|
|
20230808,103200,21914004,1754,1754,1754,1754,1
|
|
20230808,103100,21912250,1743,1743,1743,1743,41
|
|
20230808,103000,21840787,1742,1743,1743,1742,134
|
|
20230808,102900,21607229,1743,1745,1745,1743,1918
|
|
20230808,102800,18263879,1745,1745,1745,1745,0
|
|
20230808,102700,18263879,1745,1746,1746,1745,11
|
|
20230808,102600,18244678,1747,1747,1747,1747,0
|
|
20230808,102500,18244678,1747,1747,1747,1747,0
|
|
20230808,102400,18244678,1747,1747,1747,1747,0
|
|
20230808,102300,18244678,1747,1747,1747,1747,0
|
|
20230808,102200,18244678,1747,1747,1747,1747,0
|
|
20230808,102100,18244678,1747,1747,1747,1747,0
|
|
20230808,102000,18244678,1747,1747,1747,1747,0
|
|
20230808,101900,18244678,1747,1747,1747,1747,0
|
|
20230808,101800,18244678,1747,1747,1747,1747,0
|
|
20230808,101700,18244678,1747,1747,1747,1747,5
|
|
20230808,101600,18235943,1748,1748,1748,1748,0
|
|
20230808,101500,18235943,1748,1748,1748,1748,0
|
|
20230808,101400,18235943,1748,1748,1748,1748,0
|
|
20230808,101300,18235943,1748,1748,1748,1748,5
|
|
20230808,101200,18227203,1749,1752,1752,1749,470
|
|
20230808,101100,17404187,1753,1753,1753,1753,0
|
|
20230808,101000,17404187,1753,1753,1753,1753,0
|
|
20230808,100900,17404187,1753,1753,1753,1753,101
|
|
20230808,100800,17227134,1752,1753,1753,1752,200
|
|
20230808,100700,16876655,1752,1752,1752,1752,0
|
|
20230808,100600,16876655,1752,1752,1752,1752,0
|
|
20230808,100500,16876655,1752,1752,1752,1752,0
|
|
20230808,100400,16876655,1752,1752,1752,1752,0
|
|
20230808,100300,16876655,1752,1752,1752,1752,0
|
|
20230808,100200,16876655,1752,1752,1752,1752,0
|
|
20230808,100100,16876655,1752,1752,1752,1752,0
|
|
20230808,100000,16876655,1752,1752,1752,1752,0
|
|
20230808,095900,16876655,1752,1752,1752,1752,0
|
|
20230808,095800,16876655,1752,1752,1752,1752,0
|
|
20230808,095700,16876655,1752,1752,1752,1752,0
|
|
20230808,095600,16876655,1752,1752,1752,1752,0
|
|
20230808,095500,16876655,1752,1752,1752,1752,5
|
|
20230808,095400,16867895,1763,1763,1763,1763,0
|
|
20230808,095300,16867895,1763,1763,1763,1763,10
|
|
20230808,095200,16850265,1763,1763,1763,1763,0
|
|
20230808,095100,16850265,1763,1763,1763,1763,0
|
|
20230808,095000,16850265,1763,1763,1763,1763,0
|
|
20230808,094900,16850265,1763,1763,1763,1763,0
|
|
20230808,094800,16850265,1763,1763,1763,1763,100
|
|
20230808,094700,16673965,1750,1754,1754,1750,579
|
|
20230808,094600,15660232,1754,1754,1754,1754,0
|
|
20230808,094500,15660232,1754,1754,1754,1754,2
|
|
20230808,094400,15656724,1754,1754,1754,1754,0
|
|
20230808,094300,15656724,1754,1754,1754,1754,0
|
|
20230808,094200,15656724,1754,1754,1754,1754,0
|
|
20230808,094100,15656724,1754,1754,1754,1754,0
|
|
20230808,094000,15656724,1754,1754,1754,1754,0
|
|
20230808,093900,15656724,1754,1754,1754,1754,0
|
|
20230808,093800,15656724,1754,1754,1754,1754,0
|
|
20230808,093700,15656724,1754,1754,1754,1754,2
|
|
20230808,093600,15653216,1763,1763,1763,1763,0
|
|
20230808,093500,15653216,1763,1763,1763,1763,0
|
|
20230808,093400,15653216,1763,1763,1763,1763,0
|
|
20230808,093300,15653216,1763,1763,1763,1763,1
|
|
20230808,093200,15651453,1754,1754,1754,1754,8
|
|
20230808,093100,15637421,1763,1763,1763,1763,0
|
|
20230808,093000,15637421,1763,1763,1763,1763,501
|
|
20230808,092900,14754158,1753,1753,1753,1753,0
|
|
20230808,092800,14754158,1753,1753,1753,1753,0
|
|
20230808,092700,14754158,1753,1753,1753,1753,0
|
|
20230808,092600,14754158,1753,1753,1753,1753,296
|
|
20230808,092500,14235270,1752,1752,1752,1752,0
|
|
20230808,092400,14235270,1752,1763,1763,1752,835
|
|
20230808,092300,12771433,1763,1763,1763,1763,0
|
|
20230808,092200,12771433,1763,1763,1763,1763,1
|
|
20230808,092100,12769670,1763,1763,1763,1763,36
|
|
20230808,092000,12706202,1768,1768,1768,1768,0
|
|
20230808,091900,12706202,1768,1768,1768,1768,1000
|
|
20230808,091800,10938202,1768,1768,1768,1768,0
|
|
20230808,091700,10938202,1768,1768,1768,1768,0
|
|
20230808,091600,10938202,1768,1768,1768,1768,0
|
|
20230808,091500,10938202,1768,1768,1768,1768,0
|
|
20230808,091400,10938202,1768,1768,1768,1768,30
|
|
20230808,091300,10885162,1768,1768,1768,1768,0
|
|
20230808,091200,10885162,1768,1768,1768,1768,0
|
|
20230808,091100,10885162,1768,1768,1768,1768,0
|
|
20230808,091000,10885162,1768,1768,1768,1768,0
|
|
20230808,090900,10885162,1768,1768,1768,1768,100
|
|
20230808,090800,10708362,1756,1756,1756,1756,0
|
|
20230808,090700,10708362,1756,1756,1756,1756,0
|
|
20230808,090600,10708362,1756,1768,1768,1756,248
|
|
20230808,090500,10271141,1768,1769,1769,1768,157
|
|
20230808,090400,9993465,1769,1765,1770,1765,110
|
|
20230808,090300,9798917,1764,1764,1764,1751,229
|
|
20230808,090200,9397551,1751,1751,1751,1751,0
|
|
20230808,090100,9397551,1751,1751,1751,1751,10
|
|
20230808,090000,9380041,1750,1752,1753,1750,5354
|