619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,191600,86625901,1759,1759,1759,1759,525
|
|
20230829,191500,86625901,1759,1759,1759,1759,0
|
|
20230829,191400,86625901,1759,1759,1759,1759,0
|
|
20230829,191300,86625901,1759,1759,1759,1759,0
|
|
20230829,191200,86625901,1759,1759,1759,1759,0
|
|
20230829,191100,86625901,1759,1759,1759,1759,0
|
|
20230829,191000,86625901,1759,1759,1759,1759,0
|
|
20230829,190900,86625901,1759,1759,1759,1759,0
|
|
20230829,190800,86625901,1759,1759,1759,1759,0
|
|
20230829,190700,86625901,1759,1759,1759,1759,0
|
|
20230829,190600,86625901,1759,1759,1759,1759,0
|
|
20230829,190500,86625901,1759,1759,1759,1759,0
|
|
20230829,190400,86625901,1759,1759,1759,1759,0
|
|
20230829,190300,86625901,1759,1759,1759,1759,0
|
|
20230829,190200,86625901,1759,1759,1759,1759,0
|
|
20230829,190100,86625901,1759,1759,1759,1759,0
|
|
20230829,190000,86625901,1759,1759,1759,1759,0
|
|
20230829,185900,86625901,1759,1759,1759,1759,0
|
|
20230829,185800,86625901,1759,1759,1759,1759,0
|
|
20230829,185700,86625901,1759,1759,1759,1759,0
|
|
20230829,185600,86625901,1759,1759,1759,1759,0
|
|
20230829,185500,86625901,1759,1759,1759,1759,0
|
|
20230829,185400,86625901,1759,1759,1759,1759,0
|
|
20230829,185300,86625901,1759,1759,1759,1759,0
|
|
20230829,185200,86625901,1759,1759,1759,1759,0
|
|
20230829,185100,86625901,1759,1759,1759,1759,0
|
|
20230829,185000,86625901,1759,1759,1759,1759,0
|
|
20230829,184900,86625901,1759,1759,1759,1759,0
|
|
20230829,184800,86625901,1759,1759,1759,1759,0
|
|
20230829,184700,86625901,1759,1759,1759,1759,0
|
|
20230829,184600,86625901,1759,1759,1759,1759,525
|
|
20230829,184500,86625901,1759,1759,1759,1759,0
|
|
20230829,184400,86625901,1759,1759,1759,1759,0
|
|
20230829,184300,86625901,1759,1759,1759,1759,0
|
|
20230829,184200,86625901,1759,1759,1759,1759,0
|
|
20230829,184100,86625901,1759,1759,1759,1759,0
|
|
20230829,184000,86625901,1759,1759,1759,1759,0
|
|
20230829,183900,86625901,1759,1759,1759,1759,0
|
|
20230829,183800,86625901,1759,1759,1759,1759,0
|
|
20230829,183700,86625901,1759,1759,1759,1759,0
|
|
20230829,183600,86625901,1759,1759,1759,1759,0
|
|
20230829,183500,86625901,1759,1759,1759,1759,0
|
|
20230829,183400,86625901,1759,1759,1759,1759,0
|
|
20230829,183300,86625901,1759,1759,1759,1759,0
|
|
20230829,183200,86625901,1759,1759,1759,1759,0
|
|
20230829,183100,86625901,1759,1759,1759,1759,0
|
|
20230829,183000,86625901,1759,1759,1759,1759,0
|
|
20230829,182900,86625901,1759,1759,1759,1759,0
|
|
20230829,182800,86625901,1759,1759,1759,1759,0
|
|
20230829,182700,86625901,1759,1759,1759,1759,0
|
|
20230829,182600,86625901,1759,1759,1759,1759,0
|
|
20230829,182500,86625901,1759,1759,1759,1759,0
|
|
20230829,182400,86625901,1759,1759,1759,1759,0
|
|
20230829,182300,86625901,1759,1759,1759,1759,0
|
|
20230829,182200,86625901,1759,1759,1759,1759,0
|
|
20230829,182100,86625901,1759,1759,1759,1759,0
|
|
20230829,182000,86625901,1759,1759,1759,1759,0
|
|
20230829,181900,86625901,1759,1759,1759,1759,0
|
|
20230829,181800,86625901,1759,1759,1759,1759,0
|
|
20230829,181700,86625901,1759,1759,1759,1759,0
|
|
20230829,181600,86625901,1759,1759,1759,1759,525
|
|
20230829,181500,86625901,1759,1759,1759,1759,0
|
|
20230829,181400,86625901,1759,1759,1759,1759,0
|
|
20230829,181300,86625901,1759,1759,1759,1759,0
|
|
20230829,181200,86625901,1759,1759,1759,1759,0
|
|
20230829,181100,86625901,1759,1759,1759,1759,0
|
|
20230829,181000,86625901,1759,1759,1759,1759,0
|
|
20230829,180900,86625901,1759,1759,1759,1759,0
|
|
20230829,180800,86625901,1759,1759,1759,1759,0
|
|
20230829,180700,86625901,1759,1759,1759,1759,0
|
|
20230829,180600,86625901,1759,1759,1759,1759,0
|
|
20230829,180500,86625901,1759,1759,1759,1759,0
|
|
20230829,180400,86625901,1759,1759,1759,1759,0
|
|
20230829,180300,86625901,1759,1759,1759,1759,0
|
|
20230829,180200,86625901,1759,1759,1759,1759,0
|
|
20230829,180100,86625901,1759,1759,1759,1759,0
|
|
20230829,180000,86625901,1759,1759,1759,1759,0
|
|
20230829,175900,86625901,1759,1759,1759,1759,0
|
|
20230829,175800,86625901,1759,1759,1759,1759,0
|
|
20230829,175700,86625901,1759,1759,1759,1759,0
|
|
20230829,175600,86625901,1759,1759,1759,1759,0
|
|
20230829,175500,86625901,1759,1759,1759,1759,0
|
|
20230829,175400,86625901,1759,1759,1759,1759,0
|
|
20230829,175300,86625901,1759,1759,1759,1759,0
|
|
20230829,175200,86625901,1759,1759,1759,1759,0
|
|
20230829,175100,86625901,1759,1759,1759,1759,0
|
|
20230829,175000,86625901,1759,1759,1759,1759,0
|
|
20230829,174900,86625901,1759,1759,1759,1759,0
|
|
20230829,174800,86625901,1759,1759,1759,1759,0
|
|
20230829,174700,86625901,1759,1759,1759,1759,0
|
|
20230829,174600,86625901,1759,1759,1759,1759,525
|
|
20230829,174500,86625901,1759,1759,1759,1759,0
|
|
20230829,174400,86625901,1759,1759,1759,1759,0
|
|
20230829,174300,86625901,1759,1759,1759,1759,0
|
|
20230829,174200,86625901,1759,1759,1759,1759,0
|
|
20230829,174100,86625901,1759,1759,1759,1759,0
|
|
20230829,174000,86625901,1759,1759,1759,1759,0
|
|
20230829,173900,86625901,1759,1759,1759,1759,0
|
|
20230829,173800,86625901,1759,1759,1759,1759,0
|
|
20230829,173700,86625901,1759,1759,1759,1759,0
|
|
20230829,173600,86625901,1759,1759,1759,1759,0
|
|
20230829,173500,86625901,1759,1759,1759,1759,0
|
|
20230829,173400,86625901,1759,1759,1759,1759,0
|
|
20230829,173300,86625901,1759,1759,1759,1759,0
|
|
20230829,173200,86625901,1759,1759,1759,1759,0
|
|
20230829,173100,86625901,1759,1759,1759,1759,0
|
|
20230829,173000,86625901,1759,1759,1759,1759,0
|
|
20230829,172900,86625901,1759,1759,1759,1759,0
|
|
20230829,172800,86625901,1759,1759,1759,1759,0
|
|
20230829,172700,86625901,1759,1759,1759,1759,0
|
|
20230829,172600,86625901,1759,1759,1759,1759,0
|
|
20230829,172500,86625901,1759,1759,1759,1759,0
|
|
20230829,172400,86625901,1759,1759,1759,1759,0
|
|
20230829,172300,86625901,1759,1759,1759,1759,0
|
|
20230829,172200,86625901,1759,1759,1759,1759,0
|
|
20230829,172100,86625901,1759,1759,1759,1759,0
|
|
20230829,172000,86625901,1759,1759,1759,1759,0
|
|
20230829,171900,86625901,1759,1759,1759,1759,0
|
|
20230829,171800,86625901,1759,1759,1759,1759,0
|
|
20230829,171700,86625901,1759,1759,1759,1759,0
|
|
20230829,171600,86625901,1759,1759,1759,1759,525
|
|
20230829,171500,86625901,1759,1759,1759,1759,0
|
|
20230829,171400,86625901,1759,1759,1759,1759,0
|
|
20230829,171300,86625901,1759,1759,1759,1759,0
|
|
20230829,171200,86625901,1759,1759,1759,1759,0
|
|
20230829,171100,86625901,1759,1759,1759,1759,0
|
|
20230829,171000,86625901,1759,1759,1759,1759,0
|
|
20230829,170900,86625901,1759,1759,1759,1759,0
|
|
20230829,170800,86625901,1759,1759,1759,1759,0
|
|
20230829,170700,86625901,1759,1759,1759,1759,0
|
|
20230829,170600,86625901,1759,1759,1759,1759,0
|
|
20230829,170500,86625901,1759,1759,1759,1759,0
|
|
20230829,170400,86625901,1759,1759,1759,1759,0
|
|
20230829,170300,86625901,1759,1759,1759,1759,0
|
|
20230829,170200,86625901,1759,1759,1759,1759,0
|
|
20230829,170100,86625901,1759,1759,1759,1759,0
|
|
20230829,170000,86625901,1759,1759,1759,1759,0
|
|
20230829,165900,86625901,1759,1759,1759,1759,0
|
|
20230829,165800,86625901,1759,1759,1759,1759,0
|
|
20230829,165700,86625901,1759,1759,1759,1759,0
|
|
20230829,165600,86625901,1759,1759,1759,1759,0
|
|
20230829,165500,86625901,1759,1759,1759,1759,0
|
|
20230829,165400,86625901,1759,1759,1759,1759,0
|
|
20230829,165300,86625901,1759,1759,1759,1759,0
|
|
20230829,165200,86625901,1759,1759,1759,1759,0
|
|
20230829,165100,86625901,1759,1759,1759,1759,0
|
|
20230829,165000,86625901,1759,1759,1759,1759,0
|
|
20230829,164900,86625901,1759,1759,1759,1759,0
|
|
20230829,164800,86625901,1759,1759,1759,1759,0
|
|
20230829,164700,86625901,1759,1759,1759,1759,0
|
|
20230829,164600,86625901,1759,1759,1759,1759,525
|
|
20230829,164500,86625901,1759,1759,1759,1759,0
|
|
20230829,164400,86625901,1759,1759,1759,1759,0
|
|
20230829,164300,86625901,1759,1759,1759,1759,0
|
|
20230829,164200,86625901,1759,1759,1759,1759,0
|
|
20230829,164100,86625901,1759,1759,1759,1759,0
|
|
20230829,164000,86625901,1759,1759,1759,1759,0
|
|
20230829,163900,86625901,1759,1759,1759,1759,0
|
|
20230829,163800,86625901,1759,1759,1759,1759,0
|
|
20230829,163700,86625901,1759,1759,1759,1759,0
|
|
20230829,163600,86625901,1759,1759,1759,1759,0
|
|
20230829,163500,86625901,1759,1759,1759,1759,0
|
|
20230829,163400,86625901,1759,1759,1759,1759,0
|
|
20230829,163300,86625901,1759,1759,1759,1759,0
|
|
20230829,163200,86625901,1759,1759,1759,1759,0
|
|
20230829,163100,86625901,1759,1759,1759,1759,0
|
|
20230829,163000,86625901,1759,1759,1759,1759,0
|
|
20230829,162900,86625901,1759,1759,1759,1759,0
|
|
20230829,162800,86625901,1759,1759,1759,1759,0
|
|
20230829,162700,86625901,1759,1759,1759,1759,0
|
|
20230829,162600,86625901,1759,1759,1759,1759,0
|
|
20230829,162500,86625901,1759,1759,1759,1759,0
|
|
20230829,162400,86625901,1759,1759,1759,1759,0
|
|
20230829,162300,86625901,1759,1759,1759,1759,0
|
|
20230829,162200,86625901,1759,1759,1759,1759,0
|
|
20230829,162100,86625901,1759,1759,1759,1759,0
|
|
20230829,162000,86625901,1759,1759,1759,1759,0
|
|
20230829,161900,86625901,1759,1759,1759,1759,0
|
|
20230829,161800,86625901,1759,1759,1759,1759,0
|
|
20230829,161700,86625901,1759,1759,1759,1759,0
|
|
20230829,161600,86625901,1759,1759,1759,1759,525
|
|
20230829,161500,86625901,1759,1759,1759,1759,0
|
|
20230829,161400,86625901,1759,1759,1759,1759,0
|
|
20230829,161300,86625901,1759,1759,1759,1759,0
|
|
20230829,161200,86625901,1759,1759,1759,1759,0
|
|
20230829,161100,86625901,1759,1759,1759,1759,0
|
|
20230829,161000,86625901,1759,1759,1759,1759,0
|
|
20230829,160900,86625901,1759,1759,1759,1759,0
|
|
20230829,160800,86625901,1759,1759,1759,1759,0
|
|
20230829,160700,86625901,1759,1759,1759,1759,0
|
|
20230829,160600,86625901,1759,1759,1759,1759,0
|
|
20230829,160500,86625901,1759,1759,1759,1759,0
|
|
20230829,160400,86625901,1759,1759,1759,1759,0
|
|
20230829,160300,86625901,1759,1759,1759,1759,0
|
|
20230829,160200,86625901,1759,1759,1759,1759,0
|
|
20230829,160100,86625901,1759,1759,1759,1759,0
|
|
20230829,160000,86625901,1759,1759,1759,1759,0
|
|
20230829,155900,86625901,1759,1759,1759,1759,0
|
|
20230829,155800,86625901,1759,1759,1759,1759,0
|
|
20230829,155700,86625901,1759,1759,1759,1759,0
|
|
20230829,155600,86625901,1759,1759,1759,1759,0
|
|
20230829,155500,86625901,1759,1759,1759,1759,0
|
|
20230829,155400,86625901,1759,1759,1759,1759,0
|
|
20230829,155300,86625901,1759,1759,1759,1759,0
|
|
20230829,155200,86625901,1759,1759,1759,1759,0
|
|
20230829,155100,86625901,1759,1759,1759,1759,0
|
|
20230829,155000,86625901,1759,1759,1759,1759,0
|
|
20230829,154900,86625901,1759,1759,1759,1759,0
|
|
20230829,154800,86625901,1759,1759,1759,1759,0
|
|
20230829,154700,86625901,1759,1759,1759,1759,0
|
|
20230829,154600,86625901,1759,1759,1759,1759,525
|
|
20230829,154500,86625901,1759,1759,1759,1759,0
|
|
20230829,154400,86625901,1759,1759,1759,1759,0
|
|
20230829,154300,86625901,1759,1759,1759,1759,0
|
|
20230829,154200,86625901,1759,1759,1759,1759,0
|
|
20230829,154100,86625901,1759,1759,1759,1759,0
|
|
20230829,154000,86625901,1759,1759,1759,1759,0
|
|
20230829,153900,86625901,1759,1759,1759,1759,0
|
|
20230829,153800,86625901,1759,1759,1759,1759,0
|
|
20230829,153700,86625901,1759,1759,1759,1759,0
|
|
20230829,153600,86625901,1759,1759,1759,1759,0
|
|
20230829,153500,86625901,1759,1759,1759,1759,0
|
|
20230829,153400,86625901,1759,1759,1759,1759,0
|
|
20230829,153300,86625901,1759,1759,1759,1759,0
|
|
20230829,153200,86625901,1759,1759,1759,1759,0
|
|
20230829,153100,86625901,1759,1759,1759,1759,0
|
|
20230829,153000,86625901,1759,1759,1759,1759,525
|
|
20230829,152900,85702426,1756,1756,1756,1756,0
|
|
20230829,152800,85702426,1756,1756,1756,1756,0
|
|
20230829,152700,85702426,1756,1756,1756,1756,0
|
|
20230829,152600,85702426,1756,1756,1756,1756,0
|
|
20230829,152500,85702426,1756,1756,1756,1756,0
|
|
20230829,152400,85702426,1756,1756,1756,1756,0
|
|
20230829,152300,85702426,1756,1756,1756,1756,0
|
|
20230829,152200,85702426,1756,1756,1756,1756,0
|
|
20230829,152100,85702426,1756,1756,1756,1756,0
|
|
20230829,152000,85702426,1756,1756,1756,1756,0
|
|
20230829,151900,85702426,1756,1755,1756,1755,126
|
|
20230829,151800,85481196,1755,1755,1755,1754,261
|
|
20230829,151700,85023165,1755,1750,1755,1750,470
|
|
20230829,151600,84200381,1750,1750,1750,1750,0
|
|
20230829,151500,84200381,1750,1750,1750,1750,0
|
|
20230829,151400,84200381,1750,1750,1750,1750,15
|
|
20230829,151300,84174131,1738,1739,1739,1738,1747
|
|
20230829,151200,81137763,1750,1750,1750,1750,0
|
|
20230829,151100,81137763,1750,1749,1750,1739,183
|
|
20230829,151000,80819234,1741,1749,1749,1741,569
|
|
20230829,150900,79826835,1745,1750,1750,1745,517
|
|
20230829,150800,78923601,1752,1752,1752,1752,0
|
|
20230829,150700,78923601,1752,1752,1752,1752,0
|
|
20230829,150600,78923601,1752,1752,1752,1752,0
|
|
20230829,150500,78923601,1752,1752,1752,1752,0
|
|
20230829,150400,78923601,1752,1752,1752,1752,0
|
|
20230829,150300,78923601,1752,1750,1752,1750,34
|
|
20230829,150200,78864099,1750,1750,1750,1750,0
|
|
20230829,150100,78864099,1750,1750,1750,1750,65
|
|
20230829,150000,78750349,1752,1752,1752,1752,0
|
|
20230829,145900,78750349,1752,1752,1752,1752,0
|
|
20230829,145800,78750349,1752,1752,1752,1752,0
|
|
20230829,145700,78750349,1752,1752,1752,1752,0
|
|
20230829,145600,78750349,1752,1752,1752,1752,0
|
|
20230829,145500,78750349,1752,1752,1752,1752,0
|
|
20230829,145400,78750349,1752,1752,1752,1752,0
|
|
20230829,145300,78750349,1752,1752,1752,1752,5
|
|
20230829,145200,78741589,1752,1752,1752,1752,1
|
|
20230829,145100,78739837,1748,1748,1748,1748,0
|
|
20230829,145000,78739837,1748,1748,1748,1748,0
|
|
20230829,144900,78739837,1748,1748,1748,1748,0
|
|
20230829,144800,78739837,1748,1748,1748,1748,1
|
|
20230829,144700,78738089,1752,1752,1752,1752,0
|
|
20230829,144600,78738089,1752,1752,1752,1752,0
|
|
20230829,144500,78738089,1752,1752,1752,1752,0
|
|
20230829,144400,78738089,1752,1750,1752,1750,5
|
|
20230829,144300,78729333,1748,1748,1748,1748,1
|
|
20230829,144200,78727585,1747,1747,1747,1747,0
|
|
20230829,144100,78727585,1747,1747,1747,1747,0
|
|
20230829,144000,78727585,1747,1747,1747,1747,34
|
|
20230829,143900,78668187,1747,1747,1747,1747,0
|
|
20230829,143800,78668187,1747,1747,1747,1747,0
|
|
20230829,143700,78668187,1747,1747,1747,1747,1000
|
|
20230829,143600,76921187,1747,1747,1747,1747,0
|
|
20230829,143500,76921187,1747,1747,1747,1747,0
|
|
20230829,143400,76921187,1747,1747,1747,1747,0
|
|
20230829,143300,76921187,1747,1747,1747,1747,0
|
|
20230829,143200,76921187,1747,1745,1747,1745,1161
|
|
20230829,143100,74895240,1747,1747,1747,1747,4
|
|
20230829,143000,74888252,1747,1747,1747,1747,0
|
|
20230829,142900,74888252,1747,1747,1747,1747,0
|
|
20230829,142800,74888252,1747,1747,1747,1747,0
|
|
20230829,142700,74888252,1747,1747,1747,1747,0
|
|
20230829,142600,74888252,1747,1747,1747,1747,0
|
|
20230829,142500,74888252,1747,1747,1747,1747,1
|
|
20230829,142400,74886505,1747,1747,1747,1747,0
|
|
20230829,142300,74886505,1747,1747,1747,1747,0
|
|
20230829,142200,74886505,1747,1747,1747,1747,0
|
|
20230829,142100,74886505,1747,1747,1747,1747,1
|
|
20230829,142000,74884758,1745,1745,1745,1745,0
|
|
20230829,141900,74884758,1745,1745,1745,1745,0
|
|
20230829,141800,74884758,1745,1745,1745,1745,0
|
|
20230829,141700,74884758,1745,1745,1745,1745,0
|
|
20230829,141600,74884758,1745,1745,1745,1745,10
|
|
20230829,141500,74867308,1745,1746,1746,1745,10
|
|
20230829,141400,74849857,1747,1747,1747,1747,1
|
|
20230829,141300,74848110,1746,1746,1746,1746,2400
|
|
20230829,141200,70657710,1747,1747,1747,1747,0
|
|
20230829,141100,70657710,1747,1747,1747,1747,0
|
|
20230829,141000,70657710,1747,1747,1747,1747,0
|
|
20230829,140900,70657710,1747,1747,1747,1747,0
|
|
20230829,140800,70657710,1747,1747,1747,1747,0
|
|
20230829,140700,70657710,1747,1747,1747,1747,114
|
|
20230829,140600,70458552,1746,1746,1746,1746,0
|
|
20230829,140500,70458552,1746,1746,1746,1746,0
|
|
20230829,140400,70458552,1746,1746,1746,1746,0
|
|
20230829,140300,70458552,1746,1746,1746,1746,0
|
|
20230829,140200,70458552,1746,1746,1746,1746,0
|
|
20230829,140100,70458552,1746,1746,1746,1746,0
|
|
20230829,140000,70458552,1746,1746,1746,1746,0
|
|
20230829,135900,70458552,1746,1746,1746,1746,250
|
|
20230829,135800,70022052,1747,1747,1747,1747,0
|
|
20230829,135700,70022052,1747,1747,1747,1747,0
|
|
20230829,135600,70022052,1747,1747,1747,1747,0
|
|
20230829,135500,70022052,1747,1747,1747,1747,4
|
|
20230829,135400,70015064,1746,1746,1746,1746,0
|
|
20230829,135300,70015064,1746,1746,1746,1746,0
|
|
20230829,135200,70015064,1746,1746,1746,1746,0
|
|
20230829,135100,70015064,1746,1746,1746,1746,0
|
|
20230829,135000,70015064,1746,1746,1746,1746,0
|
|
20230829,134900,70015064,1746,1746,1746,1746,0
|
|
20230829,134800,70015064,1746,1746,1746,1746,64
|
|
20230829,134700,69903320,1746,1746,1746,1746,0
|
|
20230829,134600,69903320,1746,1747,1747,1746,37
|
|
20230829,134500,69838682,1747,1748,1748,1747,1500
|
|
20230829,134400,67218151,1752,1752,1752,1752,0
|
|
20230829,134300,67218151,1752,1752,1752,1752,0
|
|
20230829,134200,67218151,1752,1752,1752,1752,10
|
|
20230829,134100,67200631,1752,1752,1752,1752,0
|
|
20230829,134000,67200631,1752,1752,1752,1752,5
|
|
20230829,133900,67191871,1752,1752,1752,1752,0
|
|
20230829,133800,67191871,1752,1752,1752,1752,0
|
|
20230829,133700,67191871,1752,1748,1752,1748,2
|
|
20230829,133600,67188371,1752,1752,1752,1752,0
|
|
20230829,133500,67188371,1752,1752,1752,1752,0
|
|
20230829,133400,67188371,1752,1752,1752,1752,1
|
|
20230829,133300,67186619,1748,1748,1748,1748,0
|
|
20230829,133200,67186619,1748,1748,1748,1748,0
|
|
20230829,133100,67186619,1748,1748,1748,1748,1
|
|
20230829,133000,67184871,1752,1752,1752,1752,0
|
|
20230829,132900,67184871,1752,1752,1752,1752,0
|
|
20230829,132800,67184871,1752,1752,1752,1752,1
|
|
20230829,132700,67183119,1748,1748,1748,1748,0
|
|
20230829,132600,67183119,1748,1748,1748,1748,0
|
|
20230829,132500,67183119,1748,1748,1748,1748,0
|
|
20230829,132400,67183119,1748,1748,1748,1748,0
|
|
20230829,132300,67183119,1748,1748,1748,1748,0
|
|
20230829,132200,67183119,1748,1752,1752,1748,58
|
|
20230829,132100,67081507,1752,1752,1752,1752,1
|
|
20230829,132000,67079755,1748,1748,1748,1748,0
|
|
20230829,131900,67079755,1748,1748,1748,1748,0
|
|
20230829,131800,67079755,1748,1748,1748,1748,0
|
|
20230829,131700,67079755,1748,1748,1748,1748,0
|
|
20230829,131600,67079755,1748,1748,1748,1748,0
|
|
20230829,131500,67079755,1748,1748,1748,1748,0
|
|
20230829,131400,67079755,1748,1748,1748,1748,0
|
|
20230829,131300,67079755,1748,1748,1748,1748,0
|
|
20230829,131200,67079755,1748,1748,1748,1748,0
|
|
20230829,131100,67079755,1748,1748,1748,1748,0
|
|
20230829,131000,67079755,1748,1748,1748,1748,0
|
|
20230829,130900,67079755,1748,1748,1748,1748,0
|
|
20230829,130800,67079755,1748,1748,1748,1748,1
|
|
20230829,130700,67078007,1752,1752,1752,1752,0
|
|
20230829,130600,67078007,1752,1752,1752,1752,0
|
|
20230829,130500,67078007,1752,1752,1752,1752,0
|
|
20230829,130400,67078007,1752,1752,1752,1752,1
|
|
20230829,130300,67076255,1748,1748,1748,1748,5
|
|
20230829,130200,67067515,1746,1746,1746,1746,0
|
|
20230829,130100,67067515,1746,1747,1747,1746,179
|
|
20230829,130000,66754961,1746,1746,1746,1746,0
|
|
20230829,125900,66754961,1746,1746,1746,1746,0
|
|
20230829,125800,66754961,1746,1747,1747,1746,22
|
|
20230829,125700,66716528,1746,1746,1746,1746,0
|
|
20230829,125600,66716528,1746,1746,1746,1746,0
|
|
20230829,125500,66716528,1746,1746,1746,1746,0
|
|
20230829,125400,66716528,1746,1746,1746,1746,0
|
|
20230829,125300,66716528,1746,1746,1746,1746,0
|
|
20230829,125200,66716528,1746,1746,1746,1746,0
|
|
20230829,125100,66716528,1746,1748,1748,1746,755
|
|
20230829,125000,65397508,1748,1748,1748,1748,0
|
|
20230829,124900,65397508,1748,1748,1748,1748,0
|
|
20230829,124800,65397508,1748,1748,1748,1748,1
|
|
20230829,124700,65395760,1753,1753,1753,1753,0
|
|
20230829,124600,65395760,1753,1753,1753,1753,0
|
|
20230829,124500,65395760,1753,1753,1753,1753,0
|
|
20230829,124400,65395760,1753,1753,1753,1753,0
|
|
20230829,124300,65395760,1753,1753,1753,1753,1
|
|
20230829,124200,65394007,1748,1748,1748,1748,1
|
|
20230829,124100,65392259,1753,1752,1753,1752,26
|
|
20230829,124000,65346693,1748,1748,1748,1748,0
|
|
20230829,123900,65346693,1748,1748,1748,1748,2
|
|
20230829,123800,65343197,1748,1748,1748,1748,0
|
|
20230829,123700,65343197,1748,1748,1748,1748,0
|
|
20230829,123600,65343197,1748,1748,1748,1748,0
|
|
20230829,123500,65343197,1748,1748,1748,1748,0
|
|
20230829,123400,65343197,1748,1748,1748,1748,0
|
|
20230829,123300,65343197,1748,1748,1748,1748,4
|
|
20230829,123200,65336205,1748,1748,1748,1748,2
|
|
20230829,123100,65332709,1747,1747,1747,1747,0
|
|
20230829,123000,65332709,1747,1749,1749,1747,150
|
|
20230829,122900,65070608,1749,1749,1749,1749,0
|
|
20230829,122800,65070608,1749,1749,1749,1749,1
|
|
20230829,122700,65068859,1747,1747,1747,1747,0
|
|
20230829,122600,65068859,1747,1747,1747,1747,0
|
|
20230829,122500,65068859,1747,1747,1747,1747,0
|
|
20230829,122400,65068859,1747,1747,1747,1747,1
|
|
20230829,122300,65067112,1752,1752,1752,1752,1
|
|
20230829,122200,65065360,1747,1747,1747,1747,0
|
|
20230829,122100,65065360,1747,1747,1747,1747,4
|
|
20230829,122000,65058372,1752,1752,1752,1752,0
|
|
20230829,121900,65058372,1752,1747,1752,1747,2
|
|
20230829,121800,65054873,1752,1752,1752,1752,1
|
|
20230829,121700,65053121,1747,1747,1747,1747,0
|
|
20230829,121600,65053121,1747,1747,1747,1747,0
|
|
20230829,121500,65053121,1747,1749,1749,1747,2128
|
|
20230829,121400,61333308,1748,1748,1748,1748,0
|
|
20230829,121300,61333308,1748,1748,1748,1748,0
|
|
20230829,121200,61333308,1748,1748,1748,1748,1
|
|
20230829,121100,61331560,1748,1748,1748,1748,2766
|
|
20230829,121000,56496592,1753,1753,1753,1753,10
|
|
20230829,120900,56479062,1748,1748,1748,1748,0
|
|
20230829,120800,56479062,1748,1748,1748,1748,0
|
|
20230829,120700,56479062,1748,1748,1748,1748,0
|
|
20230829,120600,56479062,1748,1748,1748,1748,0
|
|
20230829,120500,56479062,1748,1748,1748,1748,0
|
|
20230829,120400,56479062,1748,1748,1748,1748,0
|
|
20230829,120300,56479062,1748,1748,1748,1748,0
|
|
20230829,120200,56479062,1748,1748,1748,1748,0
|
|
20230829,120100,56479062,1748,1748,1748,1748,43
|
|
20230829,120000,56403898,1753,1753,1753,1753,0
|
|
20230829,115900,56403898,1753,1753,1753,1753,0
|
|
20230829,115800,56403898,1753,1753,1753,1753,0
|
|
20230829,115700,56403898,1753,1753,1753,1753,0
|
|
20230829,115600,56403898,1753,1753,1753,1753,0
|
|
20230829,115500,56403898,1753,1753,1753,1753,0
|
|
20230829,115400,56403898,1753,1753,1753,1753,0
|
|
20230829,115300,56403898,1753,1753,1753,1753,0
|
|
20230829,115200,56403898,1753,1753,1753,1753,1
|
|
20230829,115100,56402145,1748,1748,1748,1748,0
|
|
20230829,115000,56402145,1748,1748,1748,1748,0
|
|
20230829,114900,56402145,1748,1748,1748,1748,0
|
|
20230829,114800,56402145,1748,1748,1748,1748,3
|
|
20230829,114700,56396901,1749,1751,1751,1749,1206
|
|
20230829,114600,54285600,1751,1751,1751,1751,0
|
|
20230829,114500,54285600,1751,1751,1751,1751,0
|
|
20230829,114400,54285600,1751,1751,1751,1751,0
|
|
20230829,114300,54285600,1751,1751,1751,1751,0
|
|
20230829,114200,54285600,1751,1751,1751,1751,0
|
|
20230829,114100,54285600,1751,1751,1751,1751,0
|
|
20230829,114000,54285600,1751,1751,1751,1751,0
|
|
20230829,113900,54285600,1751,1753,1753,1751,4
|
|
20230829,113800,54278590,1755,1755,1755,1755,0
|
|
20230829,113700,54278590,1755,1755,1755,1755,0
|
|
20230829,113600,54278590,1755,1755,1755,1755,0
|
|
20230829,113500,54278590,1755,1755,1755,1755,0
|
|
20230829,113400,54278590,1755,1755,1755,1755,0
|
|
20230829,113300,54278590,1755,1755,1755,1755,1
|
|
20230829,113200,54276835,1751,1751,1751,1751,0
|
|
20230829,113100,54276835,1751,1751,1751,1751,0
|
|
20230829,113000,54276835,1751,1751,1751,1751,0
|
|
20230829,112900,54276835,1751,1751,1751,1751,0
|
|
20230829,112800,54276835,1751,1751,1751,1751,0
|
|
20230829,112700,54276835,1751,1751,1751,1751,0
|
|
20230829,112600,54276835,1751,1751,1751,1751,0
|
|
20230829,112500,54276835,1751,1751,1751,1751,0
|
|
20230829,112400,54276835,1751,1751,1751,1751,0
|
|
20230829,112300,54276835,1751,1751,1751,1751,0
|
|
20230829,112200,54276835,1751,1751,1751,1751,0
|
|
20230829,112100,54276835,1751,1753,1753,1751,302
|
|
20230829,112000,53747656,1753,1753,1753,1753,0
|
|
20230829,111900,53747656,1753,1753,1753,1753,1000
|
|
20230829,111800,51994656,1753,1753,1753,1753,0
|
|
20230829,111700,51994656,1753,1756,1756,1753,17
|
|
20230829,111600,51964813,1755,1755,1755,1755,0
|
|
20230829,111500,51964813,1755,1755,1755,1755,1
|
|
20230829,111400,51963058,1756,1756,1756,1756,0
|
|
20230829,111300,51963058,1756,1755,1756,1755,122
|
|
20230829,111200,51748946,1755,1757,1757,1755,2
|
|
20230829,111100,51745434,1757,1755,1757,1755,236
|
|
20230829,111000,51331252,1755,1755,1755,1755,0
|
|
20230829,110900,51331252,1755,1755,1755,1755,0
|
|
20230829,110800,51331252,1755,1755,1755,1755,0
|
|
20230829,110700,51331252,1755,1755,1755,1755,0
|
|
20230829,110600,51331252,1755,1755,1755,1755,0
|
|
20230829,110500,51331252,1755,1755,1755,1755,0
|
|
20230829,110400,51331252,1755,1755,1755,1755,0
|
|
20230829,110300,51331252,1755,1755,1755,1755,0
|
|
20230829,110200,51331252,1755,1755,1755,1755,10
|
|
20230829,110100,51313702,1755,1755,1755,1755,1
|
|
20230829,110000,51311947,1757,1755,1757,1755,1702
|
|
20230829,105900,48324933,1755,1755,1755,1755,0
|
|
20230829,105800,48324933,1755,1755,1755,1755,0
|
|
20230829,105700,48324933,1755,1755,1755,1755,1
|
|
20230829,105600,48323178,1757,1757,1757,1757,0
|
|
20230829,105500,48323178,1757,1757,1757,1757,0
|
|
20230829,105400,48323178,1757,1755,1757,1755,100
|
|
20230829,105300,48147676,1757,1757,1757,1757,0
|
|
20230829,105200,48147676,1757,1757,1757,1757,1
|
|
20230829,105100,48145919,1755,1755,1755,1755,1
|
|
20230829,105000,48144164,1756,1756,1756,1756,26
|
|
20230829,104900,48098508,1756,1756,1756,1756,1
|
|
20230829,104800,48096752,1755,1755,1755,1755,1
|
|
20230829,104700,48094997,1756,1756,1756,1756,0
|
|
20230829,104600,48094997,1756,1756,1756,1756,1
|
|
20230829,104500,48093241,1757,1757,1757,1757,0
|
|
20230829,104400,48093241,1757,1757,1757,1757,0
|
|
20230829,104300,48093241,1757,1756,1757,1756,96
|
|
20230829,104200,47924664,1756,1755,1756,1755,7
|
|
20230829,104100,47912374,1755,1755,1755,1755,10
|
|
20230829,104000,47894824,1756,1756,1756,1756,0
|
|
20230829,103900,47894824,1756,1756,1756,1756,0
|
|
20230829,103800,47894824,1756,1756,1756,1756,1
|
|
20230829,103700,47893068,1753,1753,1753,1753,0
|
|
20230829,103600,47893068,1753,1753,1753,1753,1
|
|
20230829,103500,47891315,1756,1756,1756,1756,1
|
|
20230829,103400,47889559,1754,1756,1756,1754,2
|
|
20230829,103300,47886049,1757,1757,1757,1757,0
|
|
20230829,103200,47886049,1757,1754,1757,1754,214
|
|
20230829,103100,47510690,1754,1754,1754,1754,0
|
|
20230829,103000,47510690,1754,1757,1757,1754,2
|
|
20230829,102900,47507179,1757,1757,1757,1757,1
|
|
20230829,102800,47505422,1754,1754,1754,1754,0
|
|
20230829,102700,47505422,1754,1754,1754,1754,0
|
|
20230829,102600,47505422,1754,1754,1754,1754,0
|
|
20230829,102500,47505422,1754,1754,1754,1754,1
|
|
20230829,102400,47503668,1757,1757,1757,1757,1
|
|
20230829,102300,47501911,1754,1754,1754,1754,0
|
|
20230829,102200,47501911,1754,1754,1754,1754,0
|
|
20230829,102100,47501911,1754,1754,1754,1754,1
|
|
20230829,102000,47500157,1757,1757,1757,1757,1
|
|
20230829,101900,47498400,1754,1757,1757,1754,7
|
|
20230829,101800,47486111,1756,1757,1757,1756,117
|
|
20230829,101700,47280577,1756,1756,1756,1756,1
|
|
20230829,101600,47278821,1757,1757,1757,1757,0
|
|
20230829,101500,47278821,1757,1756,1757,1756,962
|
|
20230829,101400,45589548,1756,1756,1756,1755,50
|
|
20230829,101300,45501796,1756,1753,1756,1753,5
|
|
20230829,101200,45493028,1753,1753,1753,1753,0
|
|
20230829,101100,45493028,1753,1753,1753,1753,66
|
|
20230829,101000,45377330,1756,1756,1756,1756,1
|
|
20230829,100900,45375574,1753,1753,1753,1753,0
|
|
20230829,100800,45375574,1753,1753,1756,1753,659
|
|
20230829,100700,44220344,1753,1753,1753,1753,14
|
|
20230829,100600,44195802,1753,1753,1753,1753,0
|
|
20230829,100500,44195802,1753,1754,1754,1753,502
|
|
20230829,100400,43315795,1757,1754,1757,1754,116
|
|
20230829,100300,43112328,1754,1754,1754,1754,1
|
|
20230829,100200,43110574,1757,1754,1757,1754,22
|
|
20230829,100100,43071923,1757,1757,1757,1757,4
|
|
20230829,100000,43064895,1754,1754,1754,1754,0
|
|
20230829,095900,43064895,1754,1757,1757,1754,2
|
|
20230829,095800,43061384,1754,1754,1754,1754,0
|
|
20230829,095700,43061384,1754,1754,1754,1754,0
|
|
20230829,095600,43061384,1754,1754,1754,1754,0
|
|
20230829,095500,43061384,1754,1754,1754,1754,1
|
|
20230829,095400,43059630,1758,1758,1758,1758,402
|
|
20230829,095300,42352914,1758,1758,1758,1758,2
|
|
20230829,095200,42349398,1754,1758,1758,1754,2
|
|
20230829,095100,42345886,1754,1754,1754,1754,0
|
|
20230829,095000,42345886,1754,1754,1754,1754,0
|
|
20230829,094900,42345886,1754,1754,1754,1754,0
|
|
20230829,094800,42345886,1754,1758,1758,1754,2
|
|
20230829,094700,42342374,1754,1754,1754,1754,199
|
|
20230829,094600,41993328,1754,1754,1754,1754,0
|
|
20230829,094500,41993328,1754,1754,1754,1754,1
|
|
20230829,094400,41991574,1759,1759,1759,1759,40
|
|
20230829,094300,41921214,1753,1754,1754,1753,111
|
|
20230829,094200,41726621,1760,1760,1760,1760,1
|
|
20230829,094100,41724861,1753,1753,1753,1753,1
|
|
20230829,094000,41723108,1760,1753,1760,1753,1140
|
|
20230829,093900,39724681,1761,1761,1761,1761,1
|
|
20230829,093800,39722920,1753,1762,1762,1753,2
|
|
20230829,093700,39719405,1753,1762,1762,1753,2
|
|
20230829,093600,39715890,1762,1762,1762,1762,1
|
|
20230829,093500,39714128,1753,1753,1753,1753,0
|
|
20230829,093400,39714128,1753,1753,1753,1753,0
|
|
20230829,093300,39714128,1753,1753,1753,1753,0
|
|
20230829,093200,39714128,1753,1752,1763,1752,160
|
|
20230829,093100,39433785,1751,1751,1751,1751,0
|
|
20230829,093000,39433785,1751,1751,1751,1751,0
|
|
20230829,092900,39433785,1751,1751,1751,1751,0
|
|
20230829,092800,39433785,1751,1752,1752,1751,2
|
|
20230829,092700,39430282,1751,1749,1763,1749,10171
|
|
20230829,092600,21519973,1749,1749,1749,1749,0
|
|
20230829,092500,21519973,1749,1749,1749,1749,0
|
|
20230829,092400,21519973,1749,1749,1749,1749,0
|
|
20230829,092300,21519973,1749,1749,1749,1749,1
|
|
20230829,092200,21518224,1748,1749,1749,1748,2
|
|
20230829,092100,21514727,1748,1748,1748,1748,0
|
|
20230829,092000,21514727,1748,1748,1759,1748,15
|
|
20230829,091900,21488384,1747,1747,1747,1747,23
|
|
20230829,091800,21448203,1746,1750,1750,1746,210
|
|
20230829,091700,21081527,1749,1749,1749,1749,0
|
|
20230829,091600,21081527,1749,1751,1751,1749,505
|
|
20230829,091500,20197625,1750,1762,1762,1750,6
|
|
20230829,091400,20187109,1750,1750,1751,1750,49
|
|
20230829,091300,20101330,1751,1751,1751,1751,0
|
|
20230829,091200,20101330,1751,1751,1751,1751,155
|
|
20230829,091100,19829925,1762,1751,1762,1751,302
|
|
20230829,091000,19297812,1764,1764,1764,1764,0
|
|
20230829,090900,19297812,1764,1764,1764,1764,0
|
|
20230829,090800,19297812,1764,1763,1764,1763,3
|
|
20230829,090700,19292522,1764,1763,1764,1763,3
|
|
20230829,090600,19287232,1751,1764,1764,1751,58
|
|
20230829,090500,19185661,1764,1763,1764,1763,15
|
|
20230829,090400,19159215,1764,1764,1764,1764,1
|
|
20230829,090300,19157451,1751,1762,1765,1751,591
|
|
20230829,090200,18119109,1750,1765,1765,1750,141
|
|
20230829,090100,17871670,1757,1769,1769,1757,396
|
|
20230829,090000,17173938,1769,1770,1770,1746,9705
|