617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,191400,102810076,1679,1679,1679,1679,200
|
|
20230822,191300,102810076,1679,1679,1679,1679,0
|
|
20230822,191200,102810076,1679,1679,1679,1679,0
|
|
20230822,191100,102810076,1679,1679,1679,1679,0
|
|
20230822,191000,102810076,1679,1679,1679,1679,0
|
|
20230822,190900,102810076,1679,1679,1679,1679,0
|
|
20230822,190800,102810076,1679,1679,1679,1679,0
|
|
20230822,190700,102810076,1679,1679,1679,1679,0
|
|
20230822,190600,102810076,1679,1679,1679,1679,0
|
|
20230822,190500,102810076,1679,1679,1679,1679,0
|
|
20230822,190400,102810076,1679,1679,1679,1679,0
|
|
20230822,190300,102810076,1679,1679,1679,1679,0
|
|
20230822,190200,102810076,1679,1679,1679,1679,0
|
|
20230822,190100,102810076,1679,1679,1679,1679,0
|
|
20230822,190000,102810076,1679,1679,1679,1679,0
|
|
20230822,185900,102810076,1679,1679,1679,1679,0
|
|
20230822,185800,102810076,1679,1679,1679,1679,0
|
|
20230822,185700,102810076,1679,1679,1679,1679,0
|
|
20230822,185600,102810076,1679,1679,1679,1679,0
|
|
20230822,185500,102810076,1679,1679,1679,1679,0
|
|
20230822,185400,102810076,1679,1679,1679,1679,0
|
|
20230822,185300,102810076,1679,1679,1679,1679,0
|
|
20230822,185200,102810076,1679,1679,1679,1679,0
|
|
20230822,185100,102810076,1679,1679,1679,1679,0
|
|
20230822,185000,102810076,1679,1679,1679,1679,0
|
|
20230822,184900,102810076,1679,1679,1679,1679,0
|
|
20230822,184800,102810076,1679,1679,1679,1679,0
|
|
20230822,184700,102810076,1679,1679,1679,1679,0
|
|
20230822,184600,102810076,1679,1679,1679,1679,0
|
|
20230822,184500,102810076,1679,1679,1679,1679,0
|
|
20230822,184400,102810076,1679,1679,1679,1679,200
|
|
20230822,184300,102810076,1679,1679,1679,1679,0
|
|
20230822,184200,102810076,1679,1679,1679,1679,0
|
|
20230822,184100,102810076,1679,1679,1679,1679,0
|
|
20230822,184000,102810076,1679,1679,1679,1679,0
|
|
20230822,183900,102810076,1679,1679,1679,1679,0
|
|
20230822,183800,102810076,1679,1679,1679,1679,0
|
|
20230822,183700,102810076,1679,1679,1679,1679,0
|
|
20230822,183600,102810076,1679,1679,1679,1679,0
|
|
20230822,183500,102810076,1679,1679,1679,1679,0
|
|
20230822,183400,102810076,1679,1679,1679,1679,0
|
|
20230822,183300,102810076,1679,1679,1679,1679,0
|
|
20230822,183200,102810076,1679,1679,1679,1679,0
|
|
20230822,183100,102810076,1679,1679,1679,1679,0
|
|
20230822,183000,102810076,1679,1679,1679,1679,0
|
|
20230822,182900,102810076,1679,1679,1679,1679,0
|
|
20230822,182800,102810076,1679,1679,1679,1679,0
|
|
20230822,182700,102810076,1679,1679,1679,1679,0
|
|
20230822,182600,102810076,1679,1679,1679,1679,0
|
|
20230822,182500,102810076,1679,1679,1679,1679,0
|
|
20230822,182400,102810076,1679,1679,1679,1679,0
|
|
20230822,182300,102810076,1679,1679,1679,1679,0
|
|
20230822,182200,102810076,1679,1679,1679,1679,0
|
|
20230822,182100,102810076,1679,1679,1679,1679,0
|
|
20230822,182000,102810076,1679,1679,1679,1679,0
|
|
20230822,181900,102810076,1679,1679,1679,1679,0
|
|
20230822,181800,102810076,1679,1679,1679,1679,0
|
|
20230822,181700,102810076,1679,1679,1679,1679,0
|
|
20230822,181600,102810076,1679,1679,1679,1679,0
|
|
20230822,181500,102810076,1679,1679,1679,1679,0
|
|
20230822,181400,102810076,1679,1679,1679,1679,200
|
|
20230822,181300,102810076,1679,1679,1679,1679,0
|
|
20230822,181200,102810076,1679,1679,1679,1679,0
|
|
20230822,181100,102810076,1679,1679,1679,1679,0
|
|
20230822,181000,102810076,1679,1679,1679,1679,0
|
|
20230822,180900,102810076,1679,1679,1679,1679,0
|
|
20230822,180800,102810076,1679,1679,1679,1679,0
|
|
20230822,180700,102810076,1679,1679,1679,1679,0
|
|
20230822,180600,102810076,1679,1679,1679,1679,0
|
|
20230822,180500,102810076,1679,1679,1679,1679,0
|
|
20230822,180400,102810076,1679,1679,1679,1679,0
|
|
20230822,180300,102810076,1679,1679,1679,1679,0
|
|
20230822,180200,102810076,1679,1679,1679,1679,0
|
|
20230822,180100,102810076,1679,1679,1679,1679,0
|
|
20230822,180000,102810076,1679,1679,1679,1679,0
|
|
20230822,175900,102810076,1679,1679,1679,1679,0
|
|
20230822,175800,102810076,1679,1679,1679,1679,0
|
|
20230822,175700,102810076,1679,1679,1679,1679,0
|
|
20230822,175600,102810076,1679,1679,1679,1679,0
|
|
20230822,175500,102810076,1679,1679,1679,1679,0
|
|
20230822,175400,102810076,1679,1679,1679,1679,0
|
|
20230822,175300,102810076,1679,1679,1679,1679,0
|
|
20230822,175200,102810076,1679,1679,1679,1679,0
|
|
20230822,175100,102810076,1679,1679,1679,1679,0
|
|
20230822,175000,102810076,1679,1679,1679,1679,0
|
|
20230822,174900,102810076,1679,1679,1679,1679,0
|
|
20230822,174800,102810076,1679,1679,1679,1679,0
|
|
20230822,174700,102810076,1679,1679,1679,1679,0
|
|
20230822,174600,102810076,1679,1679,1679,1679,0
|
|
20230822,174500,102810076,1679,1679,1679,1679,0
|
|
20230822,174400,102810076,1679,1679,1679,1679,200
|
|
20230822,174300,102810076,1679,1679,1679,1679,0
|
|
20230822,174200,102810076,1679,1679,1679,1679,0
|
|
20230822,174100,102810076,1679,1679,1679,1679,0
|
|
20230822,174000,102810076,1679,1679,1679,1679,0
|
|
20230822,173900,102810076,1679,1679,1679,1679,0
|
|
20230822,173800,102810076,1679,1679,1679,1679,0
|
|
20230822,173700,102810076,1679,1679,1679,1679,0
|
|
20230822,173600,102810076,1679,1679,1679,1679,0
|
|
20230822,173500,102810076,1679,1679,1679,1679,0
|
|
20230822,173400,102810076,1679,1679,1679,1679,0
|
|
20230822,173300,102810076,1679,1679,1679,1679,0
|
|
20230822,173200,102810076,1679,1679,1679,1679,0
|
|
20230822,173100,102810076,1679,1679,1679,1679,0
|
|
20230822,173000,102810076,1679,1679,1679,1679,0
|
|
20230822,172900,102810076,1679,1679,1679,1679,0
|
|
20230822,172800,102810076,1679,1679,1679,1679,0
|
|
20230822,172700,102810076,1679,1679,1679,1679,0
|
|
20230822,172600,102810076,1679,1679,1679,1679,0
|
|
20230822,172500,102810076,1679,1679,1679,1679,0
|
|
20230822,172400,102810076,1679,1679,1679,1679,0
|
|
20230822,172300,102810076,1679,1679,1679,1679,0
|
|
20230822,172200,102810076,1679,1679,1679,1679,0
|
|
20230822,172100,102810076,1679,1679,1679,1679,0
|
|
20230822,172000,102810076,1679,1679,1679,1679,0
|
|
20230822,171900,102810076,1679,1679,1679,1679,0
|
|
20230822,171800,102810076,1679,1679,1679,1679,0
|
|
20230822,171700,102810076,1679,1679,1679,1679,0
|
|
20230822,171600,102810076,1679,1679,1679,1679,0
|
|
20230822,171500,102810076,1679,1679,1679,1679,0
|
|
20230822,171400,102810076,1679,1679,1679,1679,200
|
|
20230822,171300,102810076,1679,1679,1679,1679,0
|
|
20230822,171200,102810076,1679,1679,1679,1679,0
|
|
20230822,171100,102810076,1679,1679,1679,1679,0
|
|
20230822,171000,102810076,1679,1679,1679,1679,0
|
|
20230822,170900,102810076,1679,1679,1679,1679,0
|
|
20230822,170800,102810076,1679,1679,1679,1679,0
|
|
20230822,170700,102810076,1679,1679,1679,1679,0
|
|
20230822,170600,102810076,1679,1679,1679,1679,0
|
|
20230822,170500,102810076,1679,1679,1679,1679,0
|
|
20230822,170400,102810076,1679,1679,1679,1679,0
|
|
20230822,170300,102810076,1679,1679,1679,1679,0
|
|
20230822,170200,102810076,1679,1679,1679,1679,0
|
|
20230822,170100,102810076,1679,1679,1679,1679,0
|
|
20230822,170000,102810076,1679,1679,1679,1679,0
|
|
20230822,165900,102810076,1679,1679,1679,1679,0
|
|
20230822,165800,102810076,1679,1679,1679,1679,0
|
|
20230822,165700,102810076,1679,1679,1679,1679,0
|
|
20230822,165600,102810076,1679,1679,1679,1679,0
|
|
20230822,165500,102810076,1679,1679,1679,1679,0
|
|
20230822,165400,102810076,1679,1679,1679,1679,0
|
|
20230822,165300,102810076,1679,1679,1679,1679,0
|
|
20230822,165200,102810076,1679,1679,1679,1679,0
|
|
20230822,165100,102810076,1679,1679,1679,1679,0
|
|
20230822,165000,102810076,1679,1679,1679,1679,0
|
|
20230822,164900,102810076,1679,1679,1679,1679,0
|
|
20230822,164800,102810076,1679,1679,1679,1679,0
|
|
20230822,164700,102810076,1679,1679,1679,1679,0
|
|
20230822,164600,102810076,1679,1679,1679,1679,0
|
|
20230822,164500,102810076,1679,1679,1679,1679,0
|
|
20230822,164400,102810076,1679,1679,1679,1679,200
|
|
20230822,164300,102810076,1679,1679,1679,1679,0
|
|
20230822,164200,102810076,1679,1679,1679,1679,0
|
|
20230822,164100,102810076,1679,1679,1679,1679,0
|
|
20230822,164000,102810076,1679,1679,1679,1679,0
|
|
20230822,163900,102810076,1679,1679,1679,1679,0
|
|
20230822,163800,102810076,1679,1679,1679,1679,0
|
|
20230822,163700,102810076,1679,1679,1679,1679,0
|
|
20230822,163600,102810076,1679,1679,1679,1679,0
|
|
20230822,163500,102810076,1679,1679,1679,1679,0
|
|
20230822,163400,102810076,1679,1679,1679,1679,0
|
|
20230822,163300,102810076,1679,1679,1679,1679,0
|
|
20230822,163200,102810076,1679,1679,1679,1679,0
|
|
20230822,163100,102810076,1679,1679,1679,1679,0
|
|
20230822,163000,102810076,1679,1679,1679,1679,0
|
|
20230822,162900,102810076,1679,1679,1679,1679,0
|
|
20230822,162800,102810076,1679,1679,1679,1679,0
|
|
20230822,162700,102810076,1679,1679,1679,1679,0
|
|
20230822,162600,102810076,1679,1679,1679,1679,0
|
|
20230822,162500,102810076,1679,1679,1679,1679,0
|
|
20230822,162400,102810076,1679,1679,1679,1679,0
|
|
20230822,162300,102810076,1679,1679,1679,1679,0
|
|
20230822,162200,102810076,1679,1679,1679,1679,0
|
|
20230822,162100,102810076,1679,1679,1679,1679,0
|
|
20230822,162000,102810076,1679,1679,1679,1679,0
|
|
20230822,161900,102810076,1679,1679,1679,1679,0
|
|
20230822,161800,102810076,1679,1679,1679,1679,0
|
|
20230822,161700,102810076,1679,1679,1679,1679,0
|
|
20230822,161600,102810076,1679,1679,1679,1679,0
|
|
20230822,161500,102810076,1679,1679,1679,1679,0
|
|
20230822,161400,102810076,1679,1679,1679,1679,200
|
|
20230822,161300,102810076,1679,1679,1679,1679,0
|
|
20230822,161200,102810076,1679,1679,1679,1679,0
|
|
20230822,161100,102810076,1679,1679,1679,1679,0
|
|
20230822,161000,102810076,1679,1679,1679,1679,0
|
|
20230822,160900,102810076,1679,1679,1679,1679,0
|
|
20230822,160800,102810076,1679,1679,1679,1679,0
|
|
20230822,160700,102810076,1679,1679,1679,1679,0
|
|
20230822,160600,102810076,1679,1679,1679,1679,0
|
|
20230822,160500,102810076,1679,1679,1679,1679,0
|
|
20230822,160400,102810076,1679,1679,1679,1679,0
|
|
20230822,160300,102810076,1679,1679,1679,1679,0
|
|
20230822,160200,102810076,1679,1679,1679,1679,0
|
|
20230822,160100,102810076,1679,1679,1679,1679,0
|
|
20230822,160000,102810076,1679,1679,1679,1679,0
|
|
20230822,155900,102810076,1679,1679,1679,1679,0
|
|
20230822,155800,102810076,1679,1679,1679,1679,0
|
|
20230822,155700,102810076,1679,1679,1679,1679,0
|
|
20230822,155600,102810076,1679,1679,1679,1679,0
|
|
20230822,155500,102810076,1679,1679,1679,1679,0
|
|
20230822,155400,102810076,1679,1679,1679,1679,0
|
|
20230822,155300,102810076,1679,1679,1679,1679,0
|
|
20230822,155200,102810076,1679,1679,1679,1679,0
|
|
20230822,155100,102810076,1679,1679,1679,1679,0
|
|
20230822,155000,102810076,1679,1679,1679,1679,0
|
|
20230822,154900,102810076,1679,1679,1679,1679,0
|
|
20230822,154800,102810076,1679,1679,1679,1679,0
|
|
20230822,154700,102810076,1679,1679,1679,1679,0
|
|
20230822,154600,102810076,1679,1679,1679,1679,0
|
|
20230822,154500,102810076,1679,1679,1679,1679,0
|
|
20230822,154400,102810076,1679,1679,1679,1679,200
|
|
20230822,154300,102810076,1679,1679,1679,1679,0
|
|
20230822,154200,102810076,1679,1679,1679,1679,0
|
|
20230822,154100,102810076,1679,1679,1679,1679,0
|
|
20230822,154000,102810076,1679,1679,1679,1679,0
|
|
20230822,153900,102810076,1679,1679,1679,1679,0
|
|
20230822,153800,102810076,1679,1679,1679,1679,0
|
|
20230822,153700,102810076,1679,1679,1679,1679,0
|
|
20230822,153600,102810076,1679,1679,1679,1679,0
|
|
20230822,153500,102810076,1679,1679,1679,1679,0
|
|
20230822,153400,102810076,1679,1679,1679,1679,0
|
|
20230822,153300,102810076,1679,1679,1679,1679,0
|
|
20230822,153200,102810076,1679,1679,1679,1679,0
|
|
20230822,153100,102810076,1679,1679,1679,1679,0
|
|
20230822,153000,102810076,1679,1679,1679,1679,200
|
|
20230822,152900,102474276,1687,1687,1687,1687,0
|
|
20230822,152800,102474276,1687,1687,1687,1687,0
|
|
20230822,152700,102474276,1687,1687,1687,1687,0
|
|
20230822,152600,102474276,1687,1687,1687,1687,0
|
|
20230822,152500,102474276,1687,1687,1687,1687,0
|
|
20230822,152400,102474276,1687,1687,1687,1687,0
|
|
20230822,152300,102474276,1687,1687,1687,1687,0
|
|
20230822,152200,102474276,1687,1687,1687,1687,0
|
|
20230822,152100,102474276,1687,1687,1687,1687,0
|
|
20230822,152000,102474276,1687,1687,1687,1687,0
|
|
20230822,151900,102474276,1687,1687,1687,1687,0
|
|
20230822,151800,102474276,1687,1687,1687,1687,0
|
|
20230822,151700,102474276,1687,1679,1687,1679,142
|
|
20230822,151600,102235809,1678,1678,1678,1678,0
|
|
20230822,151500,102235809,1678,1678,1678,1678,0
|
|
20230822,151400,102235809,1678,1678,1678,1678,0
|
|
20230822,151300,102235809,1678,1678,1678,1678,0
|
|
20230822,151200,102235809,1678,1681,1681,1678,668
|
|
20230822,151100,101112948,1682,1682,1682,1682,5
|
|
20230822,151000,101104538,1687,1687,1687,1687,0
|
|
20230822,150900,101104538,1687,1687,1687,1687,0
|
|
20230822,150800,101104538,1687,1687,1687,1687,0
|
|
20230822,150700,101104538,1687,1687,1687,1687,0
|
|
20230822,150600,101104538,1687,1687,1687,1687,5
|
|
20230822,150500,101096103,1687,1687,1687,1687,5
|
|
20230822,150400,101087668,1681,1681,1681,1681,0
|
|
20230822,150300,101087668,1681,1681,1681,1681,5
|
|
20230822,150200,101079263,1687,1686,1687,1686,3
|
|
20230822,150100,101074204,1687,1687,1687,1687,0
|
|
20230822,150000,101074204,1687,1685,1687,1685,7
|
|
20230822,145900,101062405,1681,1686,1687,1681,73
|
|
20230822,145800,100939274,1686,1686,1686,1686,0
|
|
20230822,145700,100939274,1686,1686,1686,1686,0
|
|
20230822,145600,100939274,1686,1686,1686,1686,0
|
|
20230822,145500,100939274,1686,1686,1686,1686,0
|
|
20230822,145400,100939274,1686,1686,1686,1686,0
|
|
20230822,145300,100939274,1686,1686,1686,1686,0
|
|
20230822,145200,100939274,1686,1686,1686,1686,0
|
|
20230822,145100,100939274,1686,1686,1686,1686,0
|
|
20230822,145000,100939274,1686,1686,1686,1686,0
|
|
20230822,144900,100939274,1686,1686,1686,1686,0
|
|
20230822,144800,100939274,1686,1686,1686,1686,0
|
|
20230822,144700,100939274,1686,1686,1686,1686,0
|
|
20230822,144600,100939274,1686,1686,1686,1686,0
|
|
20230822,144500,100939274,1686,1686,1686,1686,0
|
|
20230822,144400,100939274,1686,1686,1686,1686,0
|
|
20230822,144300,100939274,1686,1686,1686,1686,0
|
|
20230822,144200,100939274,1686,1686,1686,1686,0
|
|
20230822,144100,100939274,1686,1686,1686,1686,10
|
|
20230822,144000,100922414,1688,1688,1688,1688,0
|
|
20230822,143900,100922414,1688,1688,1688,1688,0
|
|
20230822,143800,100922414,1688,1688,1688,1688,0
|
|
20230822,143700,100922414,1688,1688,1688,1688,0
|
|
20230822,143600,100922414,1688,1688,1688,1688,0
|
|
20230822,143500,100922414,1688,1688,1688,1688,0
|
|
20230822,143400,100922414,1688,1688,1688,1688,0
|
|
20230822,143300,100922414,1688,1688,1688,1688,1
|
|
20230822,143200,100920726,1680,1680,1680,1680,0
|
|
20230822,143100,100920726,1680,1680,1680,1680,0
|
|
20230822,143000,100920726,1680,1680,1680,1680,0
|
|
20230822,142900,100920726,1680,1680,1680,1680,0
|
|
20230822,142800,100920726,1680,1680,1680,1680,0
|
|
20230822,142700,100920726,1680,1680,1680,1680,0
|
|
20230822,142600,100920726,1680,1680,1680,1680,0
|
|
20230822,142500,100920726,1680,1680,1680,1680,0
|
|
20230822,142400,100920726,1680,1680,1680,1680,0
|
|
20230822,142300,100920726,1680,1680,1680,1680,0
|
|
20230822,142200,100920726,1680,1681,1681,1680,6
|
|
20230822,142100,100910641,1681,1681,1681,1681,1
|
|
20230822,142000,100908960,1690,1690,1690,1690,0
|
|
20230822,141900,100908960,1690,1690,1690,1690,1
|
|
20230822,141800,100907270,1682,1682,1682,1682,0
|
|
20230822,141700,100907270,1682,1682,1682,1682,5
|
|
20230822,141600,100898860,1690,1690,1690,1690,0
|
|
20230822,141500,100898860,1690,1690,1690,1690,1
|
|
20230822,141400,100897170,1682,1682,1682,1682,1
|
|
20230822,141300,100895488,1683,1683,1683,1683,0
|
|
20230822,141200,100895488,1683,1683,1683,1683,0
|
|
20230822,141100,100895488,1683,1683,1683,1683,0
|
|
20230822,141000,100895488,1683,1684,1684,1683,11
|
|
20230822,140900,100876970,1696,1683,1696,1683,717
|
|
20230822,140800,99665986,1672,1672,1672,1672,0
|
|
20230822,140700,99665986,1672,1672,1672,1672,0
|
|
20230822,140600,99665986,1672,1672,1672,1672,0
|
|
20230822,140500,99665986,1672,1672,1672,1672,0
|
|
20230822,140400,99665986,1672,1672,1672,1672,0
|
|
20230822,140300,99665986,1672,1672,1672,1672,0
|
|
20230822,140200,99665986,1672,1672,1672,1672,0
|
|
20230822,140100,99665986,1672,1672,1672,1672,0
|
|
20230822,140000,99665986,1672,1672,1672,1672,0
|
|
20230822,135900,99665986,1672,1672,1672,1672,1
|
|
20230822,135800,99664314,1678,1678,1678,1678,0
|
|
20230822,135700,99664314,1678,1678,1678,1678,0
|
|
20230822,135600,99664314,1678,1678,1678,1678,0
|
|
20230822,135500,99664314,1678,1678,1678,1678,0
|
|
20230822,135400,99664314,1678,1678,1678,1678,0
|
|
20230822,135300,99664314,1678,1678,1678,1678,0
|
|
20230822,135200,99664314,1678,1678,1678,1678,0
|
|
20230822,135100,99664314,1678,1678,1678,1678,1
|
|
20230822,135000,99662636,1682,1682,1682,1682,0
|
|
20230822,134900,99662636,1682,1682,1682,1682,5
|
|
20230822,134800,99654226,1678,1678,1678,1678,0
|
|
20230822,134700,99654226,1678,1678,1678,1678,0
|
|
20230822,134600,99654226,1678,1678,1678,1678,596
|
|
20230822,134500,98654138,1678,1678,1678,1678,133
|
|
20230822,134400,98430964,1670,1670,1670,1670,0
|
|
20230822,134300,98430964,1670,1670,1670,1670,0
|
|
20230822,134200,98430964,1670,1670,1670,1670,0
|
|
20230822,134100,98430964,1670,1670,1670,1670,0
|
|
20230822,134000,98430964,1670,1670,1670,1670,0
|
|
20230822,133900,98430964,1670,1672,1672,1670,1234
|
|
20230822,133800,96369829,1671,1671,1671,1671,0
|
|
20230822,133700,96369829,1671,1671,1671,1671,0
|
|
20230822,133600,96369829,1671,1671,1671,1671,0
|
|
20230822,133500,96369829,1671,1671,1671,1671,0
|
|
20230822,133400,96369829,1671,1671,1671,1671,0
|
|
20230822,133300,96369829,1671,1671,1671,1671,0
|
|
20230822,133200,96369829,1671,1671,1671,1671,80
|
|
20230822,133100,96236149,1670,1670,1670,1670,0
|
|
20230822,133000,96236149,1670,1670,1670,1670,0
|
|
20230822,132900,96236149,1670,1670,1670,1670,0
|
|
20230822,132800,96236149,1670,1670,1670,1670,0
|
|
20230822,132700,96236149,1670,1670,1670,1670,0
|
|
20230822,132600,96236149,1670,1670,1671,1670,716
|
|
20230822,132500,95040393,1670,1670,1670,1670,0
|
|
20230822,132400,95040393,1670,1670,1670,1670,0
|
|
20230822,132300,95040393,1670,1670,1670,1670,0
|
|
20230822,132200,95040393,1670,1670,1670,1670,0
|
|
20230822,132100,95040393,1670,1676,1676,1670,5203
|
|
20230822,132000,86346548,1676,1676,1676,1676,0
|
|
20230822,131900,86346548,1676,1676,1676,1676,0
|
|
20230822,131800,86346548,1676,1676,1676,1676,0
|
|
20230822,131700,86346548,1676,1676,1676,1676,10
|
|
20230822,131600,86329788,1676,1676,1676,1676,16
|
|
20230822,131500,86302972,1676,1678,1678,1676,441
|
|
20230822,131400,85563004,1678,1678,1678,1678,0
|
|
20230822,131300,85563004,1678,1678,1678,1678,0
|
|
20230822,131200,85563004,1678,1678,1678,1678,0
|
|
20230822,131100,85563004,1678,1678,1678,1678,0
|
|
20230822,131000,85563004,1678,1678,1678,1678,0
|
|
20230822,130900,85563004,1678,1678,1678,1678,0
|
|
20230822,130800,85563004,1678,1678,1678,1678,0
|
|
20230822,130700,85563004,1678,1678,1678,1678,1
|
|
20230822,130600,85561326,1688,1688,1688,1688,0
|
|
20230822,130500,85561326,1688,1688,1688,1688,0
|
|
20230822,130400,85561326,1688,1688,1688,1688,0
|
|
20230822,130300,85561326,1688,1687,1688,1687,445
|
|
20230822,130200,84810312,1678,1678,1678,1678,0
|
|
20230822,130100,84810312,1678,1678,1678,1678,0
|
|
20230822,130000,84810312,1678,1678,1678,1678,0
|
|
20230822,125900,84810312,1678,1678,1678,1678,0
|
|
20230822,125800,84810312,1678,1678,1678,1678,0
|
|
20230822,125700,84810312,1678,1678,1678,1678,0
|
|
20230822,125600,84810312,1678,1678,1678,1678,0
|
|
20230822,125500,84810312,1678,1678,1678,1678,0
|
|
20230822,125400,84810312,1678,1678,1678,1678,0
|
|
20230822,125300,84810312,1678,1678,1678,1678,0
|
|
20230822,125200,84810312,1678,1678,1678,1678,0
|
|
20230822,125100,84810312,1678,1678,1678,1678,0
|
|
20230822,125000,84810312,1678,1678,1678,1678,0
|
|
20230822,124900,84810312,1678,1678,1678,1678,1
|
|
20230822,124800,84808634,1678,1678,1678,1678,0
|
|
20230822,124700,84808634,1678,1678,1678,1678,0
|
|
20230822,124600,84808634,1678,1678,1678,1678,0
|
|
20230822,124500,84808634,1678,1678,1678,1678,0
|
|
20230822,124400,84808634,1678,1678,1678,1678,0
|
|
20230822,124300,84808634,1678,1678,1678,1678,0
|
|
20230822,124200,84808634,1678,1678,1678,1678,0
|
|
20230822,124100,84808634,1678,1678,1678,1678,0
|
|
20230822,124000,84808634,1678,1678,1678,1678,0
|
|
20230822,123900,84808634,1678,1678,1678,1678,0
|
|
20230822,123800,84808634,1678,1678,1678,1678,0
|
|
20230822,123700,84808634,1678,1678,1678,1678,1
|
|
20230822,123600,84806956,1688,1688,1688,1688,0
|
|
20230822,123500,84806956,1688,1688,1688,1688,0
|
|
20230822,123400,84806956,1688,1688,1688,1688,0
|
|
20230822,123300,84806956,1688,1688,1688,1688,0
|
|
20230822,123200,84806956,1688,1688,1688,1688,0
|
|
20230822,123100,84806956,1688,1688,1688,1688,0
|
|
20230822,123000,84806956,1688,1688,1688,1688,0
|
|
20230822,122900,84806956,1688,1688,1688,1688,0
|
|
20230822,122800,84806956,1688,1688,1688,1688,0
|
|
20230822,122700,84806956,1688,1688,1688,1688,0
|
|
20230822,122600,84806956,1688,1688,1688,1688,0
|
|
20230822,122500,84806956,1688,1685,1688,1685,11
|
|
20230822,122400,84788409,1676,1676,1676,1676,0
|
|
20230822,122300,84788409,1676,1676,1676,1676,2
|
|
20230822,122200,84785057,1682,1682,1682,1676,23
|
|
20230822,122100,84746497,1676,1676,1676,1676,0
|
|
20230822,122000,84746497,1676,1676,1676,1676,11
|
|
20230822,121900,84728061,1682,1682,1682,1682,0
|
|
20230822,121800,84728061,1682,1682,1682,1682,0
|
|
20230822,121700,84728061,1682,1682,1682,1682,0
|
|
20230822,121600,84728061,1682,1682,1682,1682,0
|
|
20230822,121500,84728061,1682,1682,1682,1682,0
|
|
20230822,121400,84728061,1682,1682,1682,1682,0
|
|
20230822,121300,84728061,1682,1682,1682,1682,0
|
|
20230822,121200,84728061,1682,1682,1682,1682,0
|
|
20230822,121100,84728061,1682,1682,1682,1682,0
|
|
20230822,121000,84728061,1682,1682,1682,1682,0
|
|
20230822,120900,84728061,1682,1682,1682,1682,0
|
|
20230822,120800,84728061,1682,1682,1682,1682,14
|
|
20230822,120700,84704513,1676,1676,1676,1676,0
|
|
20230822,120600,84704513,1676,1676,1676,1676,0
|
|
20230822,120500,84704513,1676,1676,1676,1676,0
|
|
20230822,120400,84704513,1676,1676,1676,1676,0
|
|
20230822,120300,84704513,1676,1679,1679,1676,427
|
|
20230822,120200,83988476,1679,1679,1679,1679,0
|
|
20230822,120100,83988476,1679,1679,1679,1679,0
|
|
20230822,120000,83988476,1679,1679,1679,1679,1
|
|
20230822,115900,83986797,1682,1679,1682,1679,149
|
|
20230822,115800,83736182,1678,1682,1682,1677,297
|
|
20230822,115700,83236944,1682,1682,1682,1682,0
|
|
20230822,115600,83236944,1682,1682,1682,1682,0
|
|
20230822,115500,83236944,1682,1682,1682,1682,0
|
|
20230822,115400,83236944,1682,1682,1682,1682,0
|
|
20230822,115300,83236944,1682,1682,1682,1682,0
|
|
20230822,115200,83236944,1682,1682,1682,1682,31
|
|
20230822,115100,83184802,1682,1682,1682,1682,0
|
|
20230822,115000,83184802,1682,1682,1682,1682,223
|
|
20230822,114900,82809716,1686,1685,1686,1685,5
|
|
20230822,114800,82801290,1684,1681,1684,1681,1477
|
|
20230822,114700,80316770,1681,1681,1681,1681,0
|
|
20230822,114600,80316770,1681,1681,1681,1681,0
|
|
20230822,114500,80316770,1681,1681,1681,1681,0
|
|
20230822,114400,80316770,1681,1681,1681,1681,0
|
|
20230822,114300,80316770,1681,1681,1681,1681,0
|
|
20230822,114200,80316770,1681,1681,1681,1681,0
|
|
20230822,114100,80316770,1681,1681,1681,1681,0
|
|
20230822,114000,80316770,1681,1681,1681,1681,0
|
|
20230822,113900,80316770,1681,1681,1681,1681,0
|
|
20230822,113800,80316770,1681,1681,1681,1681,0
|
|
20230822,113700,80316770,1681,1681,1681,1681,3
|
|
20230822,113600,80311727,1682,1682,1682,1682,2
|
|
20230822,113500,80308363,1682,1682,1682,1682,4
|
|
20230822,113400,80301635,1682,1682,1682,1682,0
|
|
20230822,113300,80301635,1682,1682,1682,1682,0
|
|
20230822,113200,80301635,1682,1682,1682,1682,411
|
|
20230822,113100,79610333,1682,1682,1682,1682,0
|
|
20230822,113000,79610333,1682,1682,1682,1682,0
|
|
20230822,112900,79610333,1682,1682,1682,1682,0
|
|
20230822,112800,79610333,1682,1682,1682,1682,0
|
|
20230822,112700,79610333,1682,1682,1682,1682,0
|
|
20230822,112600,79610333,1682,1682,1682,1682,0
|
|
20230822,112500,79610333,1682,1682,1682,1682,0
|
|
20230822,112400,79610333,1682,1681,1682,1681,492
|
|
20230822,112300,78783280,1681,1681,1681,1681,1
|
|
20230822,112200,78781599,1682,1682,1682,1682,0
|
|
20230822,112100,78781599,1682,1682,1682,1682,0
|
|
20230822,112000,78781599,1682,1682,1682,1682,0
|
|
20230822,111900,78781599,1682,1682,1682,1682,0
|
|
20230822,111800,78781599,1682,1682,1682,1682,0
|
|
20230822,111700,78781599,1682,1682,1682,1682,0
|
|
20230822,111600,78781599,1682,1682,1682,1682,0
|
|
20230822,111500,78781599,1682,1682,1682,1682,0
|
|
20230822,111400,78781599,1682,1682,1682,1682,0
|
|
20230822,111300,78781599,1682,1682,1682,1682,0
|
|
20230822,111200,78781599,1682,1682,1682,1682,0
|
|
20230822,111100,78781599,1682,1682,1682,1682,0
|
|
20230822,111000,78781599,1682,1682,1682,1682,0
|
|
20230822,110900,78781599,1682,1682,1682,1682,0
|
|
20230822,110800,78781599,1682,1682,1682,1682,0
|
|
20230822,110700,78781599,1682,1682,1682,1682,0
|
|
20230822,110600,78781599,1682,1682,1682,1682,0
|
|
20230822,110500,78781599,1682,1681,1682,1681,1000
|
|
20230822,110400,77100518,1681,1681,1681,1681,1
|
|
20230822,110300,77098837,1675,1676,1676,1675,1595
|
|
20230822,110200,74427134,1681,1681,1681,1681,0
|
|
20230822,110100,74427134,1681,1681,1681,1681,0
|
|
20230822,110000,74427134,1681,1681,1681,1681,0
|
|
20230822,105900,74427134,1681,1681,1681,1681,0
|
|
20230822,105800,74427134,1681,1681,1681,1681,0
|
|
20230822,105700,74427134,1681,1681,1681,1681,1
|
|
20230822,105600,74425453,1680,1680,1680,1680,1
|
|
20230822,105500,74423773,1680,1680,1680,1680,0
|
|
20230822,105400,74423773,1680,1680,1680,1680,0
|
|
20230822,105300,74423773,1680,1680,1680,1680,1
|
|
20230822,105200,74422093,1675,1676,1680,1675,647
|
|
20230822,105100,73338313,1681,1681,1681,1681,0
|
|
20230822,105000,73338313,1681,1681,1681,1681,0
|
|
20230822,104900,73338313,1681,1681,1681,1681,0
|
|
20230822,104800,73338313,1681,1681,1681,1681,0
|
|
20230822,104700,73338313,1681,1676,1681,1676,120
|
|
20230822,104600,73137170,1681,1681,1681,1681,0
|
|
20230822,104500,73137170,1681,1681,1681,1681,0
|
|
20230822,104400,73137170,1681,1681,1681,1681,1
|
|
20230822,104300,73135489,1680,1680,1681,1680,24
|
|
20230822,104200,73095167,1680,1678,1680,1678,2
|
|
20230822,104100,73091809,1680,1678,1680,1678,4
|
|
20230822,104000,73085093,1680,1680,1680,1680,0
|
|
20230822,103900,73085093,1680,1680,1680,1680,0
|
|
20230822,103800,73085093,1680,1680,1680,1680,0
|
|
20230822,103700,73085093,1680,1680,1680,1680,1
|
|
20230822,103600,73083413,1680,1680,1680,1680,0
|
|
20230822,103500,73083413,1680,1680,1680,1680,0
|
|
20230822,103400,73083413,1680,1680,1680,1680,0
|
|
20230822,103300,73083413,1680,1680,1680,1680,0
|
|
20230822,103200,73083413,1680,1680,1680,1680,0
|
|
20230822,103100,73083413,1680,1680,1680,1680,1
|
|
20230822,103000,73081733,1680,1680,1680,1680,0
|
|
20230822,102900,73081733,1680,1680,1680,1680,0
|
|
20230822,102800,73081733,1680,1680,1680,1680,0
|
|
20230822,102700,73081733,1680,1680,1680,1680,0
|
|
20230822,102600,73081733,1680,1680,1680,1680,0
|
|
20230822,102500,73081733,1680,1680,1680,1680,0
|
|
20230822,102400,73081733,1680,1680,1680,1680,2
|
|
20230822,102300,73078373,1681,1681,1681,1681,0
|
|
20230822,102200,73078373,1681,1681,1681,1681,12
|
|
20230822,102100,73058201,1681,1681,1681,1681,1
|
|
20230822,102000,73056520,1681,1681,1681,1681,0
|
|
20230822,101900,73056520,1681,1681,1681,1681,0
|
|
20230822,101800,73056520,1681,1681,1681,1681,0
|
|
20230822,101700,73056520,1681,1681,1681,1681,0
|
|
20230822,101600,73056520,1681,1681,1681,1681,0
|
|
20230822,101500,73056520,1681,1681,1681,1681,3
|
|
20230822,101400,73051477,1681,1681,1681,1681,0
|
|
20230822,101300,73051477,1681,1681,1681,1681,0
|
|
20230822,101200,73051477,1681,1681,1681,1681,0
|
|
20230822,101100,73051477,1681,1681,1681,1681,0
|
|
20230822,101000,73051477,1681,1681,1681,1681,0
|
|
20230822,100900,73051477,1681,1681,1681,1681,0
|
|
20230822,100800,73051477,1681,1680,1681,1680,2
|
|
20230822,100700,73048116,1681,1673,1681,1673,40
|
|
20230822,100600,72981172,1673,1673,1673,1673,2
|
|
20230822,100500,72977826,1673,1673,1673,1673,42
|
|
20230822,100400,72907560,1673,1673,1673,1673,42
|
|
20230822,100300,72837294,1673,1673,1673,1673,0
|
|
20230822,100200,72837294,1673,1671,1673,1671,612
|
|
20230822,100100,71813767,1671,1671,1671,1671,125
|
|
20230822,100000,71604892,1671,1671,1671,1671,780
|
|
20230822,095900,70301512,1670,1670,1670,1670,0
|
|
20230822,095800,70301512,1670,1673,1673,1670,12013
|
|
20230822,095700,50237138,1673,1673,1673,1673,0
|
|
20230822,095600,50237138,1673,1674,1674,1673,1060
|
|
20230822,095500,48462758,1674,1674,1674,1674,1
|
|
20230822,095400,48461084,1674,1674,1674,1674,0
|
|
20230822,095300,48461084,1674,1674,1674,1674,0
|
|
20230822,095200,48461084,1674,1674,1675,1674,58
|
|
20230822,095100,48363991,1674,1674,1674,1674,0
|
|
20230822,095000,48363991,1674,1674,1674,1674,0
|
|
20230822,094900,48363991,1674,1674,1674,1674,0
|
|
20230822,094800,48363991,1674,1673,1674,1673,50
|
|
20230822,094700,48280340,1673,1673,1673,1673,0
|
|
20230822,094600,48280340,1673,1680,1680,1673,13
|
|
20230822,094500,48258507,1671,1671,1671,1671,0
|
|
20230822,094400,48258507,1671,1671,1671,1671,0
|
|
20230822,094300,48258507,1671,1671,1671,1671,0
|
|
20230822,094200,48258507,1671,1671,1671,1671,0
|
|
20230822,094100,48258507,1671,1671,1671,1671,0
|
|
20230822,094000,48258507,1671,1671,1675,1671,502
|
|
20230822,093900,47417665,1669,1669,1669,1669,0
|
|
20230822,093800,47417665,1669,1669,1669,1669,0
|
|
20230822,093700,47417665,1669,1675,1675,1669,2
|
|
20230822,093600,47414321,1669,1669,1669,1669,0
|
|
20230822,093500,47414321,1669,1676,1676,1669,22013
|
|
20230822,093400,10546728,1676,1676,1676,1676,1
|
|
20230822,093300,10545052,1683,1683,1683,1683,0
|
|
20230822,093200,10545052,1683,1683,1683,1683,1
|
|
20230822,093100,10543369,1676,1676,1676,1676,0
|
|
20230822,093000,10543369,1676,1676,1676,1676,305
|
|
20230822,092900,10032189,1675,1675,1675,1675,0
|
|
20230822,092800,10032189,1675,1675,1675,1675,0
|
|
20230822,092700,10032189,1675,1675,1675,1675,0
|
|
20230822,092600,10032189,1675,1675,1675,1675,0
|
|
20230822,092500,10032189,1675,1675,1675,1675,1595
|
|
20230822,092400,7360564,1676,1676,1676,1676,10
|
|
20230822,092300,7343804,1675,1683,1683,1675,877
|
|
20230822,092200,5867821,1675,1677,1677,1675,1110
|
|
20230822,092100,4007443,1676,1676,1676,1676,0
|
|
20230822,092000,4007443,1676,1676,1676,1676,0
|
|
20230822,091900,4007443,1676,1676,1676,1676,0
|
|
20230822,091800,4007443,1676,1677,1677,1676,59
|
|
20230822,091700,3908547,1677,1677,1677,1677,0
|
|
20230822,091600,3908547,1677,1677,1677,1677,0
|
|
20230822,091500,3908547,1677,1677,1677,1677,137
|
|
20230822,091400,3678798,1677,1677,1677,1677,0
|
|
20230822,091300,3678798,1677,1677,1677,1677,0
|
|
20230822,091200,3678798,1677,1677,1677,1677,0
|
|
20230822,091100,3678798,1677,1683,1683,1677,119
|
|
20230822,091000,3479229,1676,1676,1676,1676,900
|
|
20230822,090900,1970829,1676,1676,1676,1676,0
|
|
20230822,090800,1970829,1676,1676,1676,1676,60
|
|
20230822,090700,1870269,1675,1675,1675,1675,0
|
|
20230822,090600,1870269,1675,1675,1675,1675,1
|
|
20230822,090500,1868594,1676,1676,1676,1676,0
|
|
20230822,090400,1868594,1676,1676,1676,1676,3
|
|
20230822,090300,1863566,1677,1678,1678,1677,2
|
|
20230822,090200,1860211,1677,1685,1687,1677,821
|
|
20230822,090100,477040,1686,1686,1686,1686,101
|
|
20230822,090000,306754,1688,1685,1688,1685,182
|