626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,192300,76302147,1485,1485,1485,1485,145
|
|
20230822,192200,76302147,1485,1485,1485,1485,0
|
|
20230822,192100,76302147,1485,1485,1485,1485,0
|
|
20230822,192000,76302147,1485,1485,1485,1485,0
|
|
20230822,191900,76302147,1485,1485,1485,1485,0
|
|
20230822,191800,76302147,1485,1485,1485,1485,0
|
|
20230822,191700,76302147,1485,1485,1485,1485,0
|
|
20230822,191600,76302147,1485,1485,1485,1485,0
|
|
20230822,191500,76302147,1485,1485,1485,1485,0
|
|
20230822,191400,76302147,1485,1485,1485,1485,0
|
|
20230822,191300,76302147,1485,1485,1485,1485,0
|
|
20230822,191200,76302147,1485,1485,1485,1485,0
|
|
20230822,191100,76302147,1485,1485,1485,1485,0
|
|
20230822,191000,76302147,1485,1485,1485,1485,0
|
|
20230822,190900,76302147,1485,1485,1485,1485,0
|
|
20230822,190800,76302147,1485,1485,1485,1485,0
|
|
20230822,190700,76302147,1485,1485,1485,1485,0
|
|
20230822,190600,76302147,1485,1485,1485,1485,0
|
|
20230822,190500,76302147,1485,1485,1485,1485,0
|
|
20230822,190400,76302147,1485,1485,1485,1485,0
|
|
20230822,190300,76302147,1485,1485,1485,1485,0
|
|
20230822,190200,76302147,1485,1485,1485,1485,0
|
|
20230822,190100,76302147,1485,1485,1485,1485,0
|
|
20230822,190000,76302147,1485,1485,1485,1485,0
|
|
20230822,185900,76302147,1485,1485,1485,1485,0
|
|
20230822,185800,76302147,1485,1485,1485,1485,0
|
|
20230822,185700,76302147,1485,1485,1485,1485,0
|
|
20230822,185600,76302147,1485,1485,1485,1485,0
|
|
20230822,185500,76302147,1485,1485,1485,1485,0
|
|
20230822,185400,76302147,1485,1485,1485,1485,0
|
|
20230822,185300,76302147,1485,1485,1485,1485,145
|
|
20230822,185200,76302147,1485,1485,1485,1485,0
|
|
20230822,185100,76302147,1485,1485,1485,1485,0
|
|
20230822,185000,76302147,1485,1485,1485,1485,0
|
|
20230822,184900,76302147,1485,1485,1485,1485,0
|
|
20230822,184800,76302147,1485,1485,1485,1485,0
|
|
20230822,184700,76302147,1485,1485,1485,1485,0
|
|
20230822,184600,76302147,1485,1485,1485,1485,0
|
|
20230822,184500,76302147,1485,1485,1485,1485,0
|
|
20230822,184400,76302147,1485,1485,1485,1485,0
|
|
20230822,184300,76302147,1485,1485,1485,1485,0
|
|
20230822,184200,76302147,1485,1485,1485,1485,0
|
|
20230822,184100,76302147,1485,1485,1485,1485,0
|
|
20230822,184000,76302147,1485,1485,1485,1485,0
|
|
20230822,183900,76302147,1485,1485,1485,1485,0
|
|
20230822,183800,76302147,1485,1485,1485,1485,0
|
|
20230822,183700,76302147,1485,1485,1485,1485,0
|
|
20230822,183600,76302147,1485,1485,1485,1485,0
|
|
20230822,183500,76302147,1485,1485,1485,1485,0
|
|
20230822,183400,76302147,1485,1485,1485,1485,0
|
|
20230822,183300,76302147,1485,1485,1485,1485,0
|
|
20230822,183200,76302147,1485,1485,1485,1485,0
|
|
20230822,183100,76302147,1485,1485,1485,1485,0
|
|
20230822,183000,76302147,1485,1485,1485,1485,0
|
|
20230822,182900,76302147,1485,1485,1485,1485,0
|
|
20230822,182800,76302147,1485,1485,1485,1485,0
|
|
20230822,182700,76302147,1485,1485,1485,1485,0
|
|
20230822,182600,76302147,1485,1485,1485,1485,0
|
|
20230822,182500,76302147,1485,1485,1485,1485,0
|
|
20230822,182400,76302147,1485,1485,1485,1485,0
|
|
20230822,182300,76302147,1485,1485,1485,1485,145
|
|
20230822,182200,76302147,1485,1485,1485,1485,0
|
|
20230822,182100,76302147,1485,1485,1485,1485,0
|
|
20230822,182000,76302147,1485,1485,1485,1485,0
|
|
20230822,181900,76302147,1485,1485,1485,1485,0
|
|
20230822,181800,76302147,1485,1485,1485,1485,0
|
|
20230822,181700,76302147,1485,1485,1485,1485,0
|
|
20230822,181600,76302147,1485,1485,1485,1485,0
|
|
20230822,181500,76302147,1485,1485,1485,1485,0
|
|
20230822,181400,76302147,1485,1485,1485,1485,0
|
|
20230822,181300,76302147,1485,1485,1485,1485,0
|
|
20230822,181200,76302147,1485,1485,1485,1485,0
|
|
20230822,181100,76302147,1485,1485,1485,1485,0
|
|
20230822,181000,76302147,1485,1485,1485,1485,0
|
|
20230822,180900,76302147,1485,1485,1485,1485,0
|
|
20230822,180800,76302147,1485,1485,1485,1485,0
|
|
20230822,180700,76302147,1485,1485,1485,1485,0
|
|
20230822,180600,76302147,1485,1485,1485,1485,0
|
|
20230822,180500,76302147,1485,1485,1485,1485,0
|
|
20230822,180400,76302147,1485,1485,1485,1485,0
|
|
20230822,180300,76302147,1485,1485,1485,1485,0
|
|
20230822,180200,76302147,1485,1485,1485,1485,0
|
|
20230822,180100,76302147,1485,1485,1485,1485,0
|
|
20230822,180000,76302147,1485,1485,1485,1485,0
|
|
20230822,175900,76302147,1485,1485,1485,1485,0
|
|
20230822,175800,76302147,1485,1485,1485,1485,0
|
|
20230822,175700,76302147,1485,1485,1485,1485,0
|
|
20230822,175600,76302147,1485,1485,1485,1485,0
|
|
20230822,175500,76302147,1485,1485,1485,1485,0
|
|
20230822,175400,76302147,1485,1485,1485,1485,0
|
|
20230822,175300,76302147,1485,1485,1485,1485,145
|
|
20230822,175200,76302147,1485,1485,1485,1485,0
|
|
20230822,175100,76302147,1485,1485,1485,1485,0
|
|
20230822,175000,76302147,1485,1485,1485,1485,0
|
|
20230822,174900,76302147,1485,1485,1485,1485,0
|
|
20230822,174800,76302147,1485,1485,1485,1485,0
|
|
20230822,174700,76302147,1485,1485,1485,1485,0
|
|
20230822,174600,76302147,1485,1485,1485,1485,0
|
|
20230822,174500,76302147,1485,1485,1485,1485,0
|
|
20230822,174400,76302147,1485,1485,1485,1485,0
|
|
20230822,174300,76302147,1485,1485,1485,1485,0
|
|
20230822,174200,76302147,1485,1485,1485,1485,0
|
|
20230822,174100,76302147,1485,1485,1485,1485,0
|
|
20230822,174000,76302147,1485,1485,1485,1485,0
|
|
20230822,173900,76302147,1485,1485,1485,1485,0
|
|
20230822,173800,76302147,1485,1485,1485,1485,0
|
|
20230822,173700,76302147,1485,1485,1485,1485,0
|
|
20230822,173600,76302147,1485,1485,1485,1485,0
|
|
20230822,173500,76302147,1485,1485,1485,1485,0
|
|
20230822,173400,76302147,1485,1485,1485,1485,0
|
|
20230822,173300,76302147,1485,1485,1485,1485,0
|
|
20230822,173200,76302147,1485,1485,1485,1485,0
|
|
20230822,173100,76302147,1485,1485,1485,1485,0
|
|
20230822,173000,76302147,1485,1485,1485,1485,0
|
|
20230822,172900,76302147,1485,1485,1485,1485,0
|
|
20230822,172800,76302147,1485,1485,1485,1485,0
|
|
20230822,172700,76302147,1485,1485,1485,1485,0
|
|
20230822,172600,76302147,1485,1485,1485,1485,0
|
|
20230822,172500,76302147,1485,1485,1485,1485,0
|
|
20230822,172400,76302147,1485,1485,1485,1485,0
|
|
20230822,172300,76302147,1485,1485,1485,1485,145
|
|
20230822,172200,76302147,1485,1485,1485,1485,0
|
|
20230822,172100,76302147,1485,1485,1485,1485,0
|
|
20230822,172000,76302147,1485,1485,1485,1485,0
|
|
20230822,171900,76302147,1485,1485,1485,1485,0
|
|
20230822,171800,76302147,1485,1485,1485,1485,0
|
|
20230822,171700,76302147,1485,1485,1485,1485,0
|
|
20230822,171600,76302147,1485,1485,1485,1485,0
|
|
20230822,171500,76302147,1485,1485,1485,1485,0
|
|
20230822,171400,76302147,1485,1485,1485,1485,0
|
|
20230822,171300,76302147,1485,1485,1485,1485,0
|
|
20230822,171200,76302147,1485,1485,1485,1485,0
|
|
20230822,171100,76302147,1485,1485,1485,1485,0
|
|
20230822,171000,76302147,1485,1485,1485,1485,0
|
|
20230822,170900,76302147,1485,1485,1485,1485,0
|
|
20230822,170800,76302147,1485,1485,1485,1485,0
|
|
20230822,170700,76302147,1485,1485,1485,1485,0
|
|
20230822,170600,76302147,1485,1485,1485,1485,0
|
|
20230822,170500,76302147,1485,1485,1485,1485,0
|
|
20230822,170400,76302147,1485,1485,1485,1485,0
|
|
20230822,170300,76302147,1485,1485,1485,1485,0
|
|
20230822,170200,76302147,1485,1485,1485,1485,0
|
|
20230822,170100,76302147,1485,1485,1485,1485,0
|
|
20230822,170000,76302147,1485,1485,1485,1485,0
|
|
20230822,165900,76302147,1485,1485,1485,1485,0
|
|
20230822,165800,76302147,1485,1485,1485,1485,0
|
|
20230822,165700,76302147,1485,1485,1485,1485,0
|
|
20230822,165600,76302147,1485,1485,1485,1485,0
|
|
20230822,165500,76302147,1485,1485,1485,1485,0
|
|
20230822,165400,76302147,1485,1485,1485,1485,0
|
|
20230822,165300,76302147,1485,1485,1485,1485,145
|
|
20230822,165200,76302147,1485,1485,1485,1485,0
|
|
20230822,165100,76302147,1485,1485,1485,1485,0
|
|
20230822,165000,76302147,1485,1485,1485,1485,0
|
|
20230822,164900,76302147,1485,1485,1485,1485,0
|
|
20230822,164800,76302147,1485,1485,1485,1485,0
|
|
20230822,164700,76302147,1485,1485,1485,1485,0
|
|
20230822,164600,76302147,1485,1485,1485,1485,0
|
|
20230822,164500,76302147,1485,1485,1485,1485,0
|
|
20230822,164400,76302147,1485,1485,1485,1485,0
|
|
20230822,164300,76302147,1485,1485,1485,1485,0
|
|
20230822,164200,76302147,1485,1485,1485,1485,0
|
|
20230822,164100,76302147,1485,1485,1485,1485,0
|
|
20230822,164000,76302147,1485,1485,1485,1485,0
|
|
20230822,163900,76302147,1485,1485,1485,1485,0
|
|
20230822,163800,76302147,1485,1485,1485,1485,0
|
|
20230822,163700,76302147,1485,1485,1485,1485,0
|
|
20230822,163600,76302147,1485,1485,1485,1485,0
|
|
20230822,163500,76302147,1485,1485,1485,1485,0
|
|
20230822,163400,76302147,1485,1485,1485,1485,0
|
|
20230822,163300,76302147,1485,1485,1485,1485,0
|
|
20230822,163200,76302147,1485,1485,1485,1485,0
|
|
20230822,163100,76302147,1485,1485,1485,1485,0
|
|
20230822,163000,76302147,1485,1485,1485,1485,0
|
|
20230822,162900,76302147,1485,1485,1485,1485,0
|
|
20230822,162800,76302147,1485,1485,1485,1485,0
|
|
20230822,162700,76302147,1485,1485,1485,1485,0
|
|
20230822,162600,76302147,1485,1485,1485,1485,0
|
|
20230822,162500,76302147,1485,1485,1485,1485,0
|
|
20230822,162400,76302147,1485,1485,1485,1485,0
|
|
20230822,162300,76302147,1485,1485,1485,1485,145
|
|
20230822,162200,76302147,1485,1485,1485,1485,0
|
|
20230822,162100,76302147,1485,1485,1485,1485,0
|
|
20230822,162000,76302147,1485,1485,1485,1485,0
|
|
20230822,161900,76302147,1485,1485,1485,1485,0
|
|
20230822,161800,76302147,1485,1485,1485,1485,0
|
|
20230822,161700,76302147,1485,1485,1485,1485,0
|
|
20230822,161600,76302147,1485,1485,1485,1485,0
|
|
20230822,161500,76302147,1485,1485,1485,1485,0
|
|
20230822,161400,76302147,1485,1485,1485,1485,0
|
|
20230822,161300,76302147,1485,1485,1485,1485,0
|
|
20230822,161200,76302147,1485,1485,1485,1485,0
|
|
20230822,161100,76302147,1485,1485,1485,1485,0
|
|
20230822,161000,76302147,1485,1485,1485,1485,0
|
|
20230822,160900,76302147,1485,1485,1485,1485,0
|
|
20230822,160800,76302147,1485,1485,1485,1485,0
|
|
20230822,160700,76302147,1485,1485,1485,1485,0
|
|
20230822,160600,76302147,1485,1485,1485,1485,0
|
|
20230822,160500,76302147,1485,1485,1485,1485,0
|
|
20230822,160400,76302147,1485,1485,1485,1485,0
|
|
20230822,160300,76302147,1485,1485,1485,1485,0
|
|
20230822,160200,76302147,1485,1485,1485,1485,0
|
|
20230822,160100,76302147,1485,1485,1485,1485,0
|
|
20230822,160000,76302147,1485,1485,1485,1485,0
|
|
20230822,155900,76302147,1485,1485,1485,1485,0
|
|
20230822,155800,76302147,1485,1485,1485,1485,0
|
|
20230822,155700,76302147,1485,1485,1485,1485,0
|
|
20230822,155600,76302147,1485,1485,1485,1485,0
|
|
20230822,155500,76302147,1485,1485,1485,1485,0
|
|
20230822,155400,76302147,1485,1485,1485,1485,0
|
|
20230822,155300,76302147,1485,1485,1485,1485,145
|
|
20230822,155200,76302147,1485,1485,1485,1485,0
|
|
20230822,155100,76302147,1485,1485,1485,1485,0
|
|
20230822,155000,76302147,1485,1485,1485,1485,0
|
|
20230822,154900,76302147,1485,1485,1485,1485,0
|
|
20230822,154800,76302147,1485,1485,1485,1485,0
|
|
20230822,154700,76302147,1485,1485,1485,1485,0
|
|
20230822,154600,76302147,1485,1485,1485,1485,0
|
|
20230822,154500,76302147,1485,1485,1485,1485,0
|
|
20230822,154400,76302147,1485,1485,1485,1485,0
|
|
20230822,154300,76302147,1485,1485,1485,1485,0
|
|
20230822,154200,76302147,1485,1485,1485,1485,0
|
|
20230822,154100,76302147,1485,1485,1485,1485,0
|
|
20230822,154000,76302147,1485,1485,1485,1485,0
|
|
20230822,153900,76302147,1485,1485,1485,1485,0
|
|
20230822,153800,76302147,1485,1485,1485,1485,0
|
|
20230822,153700,76302147,1485,1485,1485,1485,0
|
|
20230822,153600,76302147,1485,1485,1485,1485,0
|
|
20230822,153500,76302147,1485,1485,1485,1485,0
|
|
20230822,153400,76302147,1485,1485,1485,1485,0
|
|
20230822,153300,76302147,1485,1485,1485,1485,0
|
|
20230822,153200,76302147,1485,1485,1485,1485,0
|
|
20230822,153100,76302147,1485,1485,1485,1485,0
|
|
20230822,153000,76302147,1485,1485,1485,1485,145
|
|
20230822,152900,76086822,1475,1475,1475,1475,0
|
|
20230822,152800,76086822,1475,1475,1475,1475,0
|
|
20230822,152700,76086822,1475,1475,1475,1475,0
|
|
20230822,152600,76086822,1475,1475,1475,1475,0
|
|
20230822,152500,76086822,1475,1475,1475,1475,0
|
|
20230822,152400,76086822,1475,1475,1475,1475,0
|
|
20230822,152300,76086822,1475,1475,1475,1475,0
|
|
20230822,152200,76086822,1475,1475,1475,1475,0
|
|
20230822,152100,76086822,1475,1475,1475,1475,0
|
|
20230822,152000,76086822,1475,1475,1475,1475,0
|
|
20230822,151900,76086822,1475,1476,1476,1475,1626
|
|
20230822,151800,73688304,1486,1486,1486,1486,0
|
|
20230822,151700,73688304,1486,1486,1486,1486,0
|
|
20230822,151600,73688304,1486,1486,1486,1486,0
|
|
20230822,151500,73688304,1486,1486,1486,1486,0
|
|
20230822,151400,73688304,1486,1486,1486,1486,0
|
|
20230822,151300,73688304,1486,1486,1486,1486,0
|
|
20230822,151200,73688304,1486,1486,1486,1486,0
|
|
20230822,151100,73688304,1486,1486,1486,1486,0
|
|
20230822,151000,73688304,1486,1486,1486,1486,0
|
|
20230822,150900,73688304,1486,1484,1486,1484,2
|
|
20230822,150800,73685334,1486,1477,1486,1477,221
|
|
20230822,150700,73358104,1477,1477,1477,1477,219
|
|
20230822,150600,73034641,1477,1476,1477,1476,669
|
|
20230822,150500,72047195,1477,1477,1477,1477,1011
|
|
20230822,150400,70553948,1478,1478,1478,1478,0
|
|
20230822,150300,70553948,1478,1479,1479,1478,233
|
|
20230822,150200,70209572,1479,1479,1479,1479,1
|
|
20230822,150100,70208093,1480,1480,1480,1480,0
|
|
20230822,150000,70208093,1480,1480,1480,1480,0
|
|
20230822,145900,70208093,1480,1480,1480,1480,0
|
|
20230822,145800,70208093,1480,1484,1484,1480,37
|
|
20230822,145700,70153197,1484,1484,1484,1484,0
|
|
20230822,145600,70153197,1484,1484,1484,1484,0
|
|
20230822,145500,70153197,1484,1484,1484,1484,0
|
|
20230822,145400,70153197,1484,1484,1484,1484,0
|
|
20230822,145300,70153197,1484,1484,1484,1484,0
|
|
20230822,145200,70153197,1484,1484,1484,1484,0
|
|
20230822,145100,70153197,1484,1484,1484,1484,0
|
|
20230822,145000,70153197,1484,1484,1484,1484,0
|
|
20230822,144900,70153197,1484,1484,1484,1484,0
|
|
20230822,144800,70153197,1484,1484,1484,1484,0
|
|
20230822,144700,70153197,1484,1484,1484,1484,6
|
|
20230822,144600,70144293,1484,1484,1484,1484,4
|
|
20230822,144500,70138357,1485,1485,1485,1485,20
|
|
20230822,144400,70108657,1485,1485,1485,1485,0
|
|
20230822,144300,70108657,1485,1485,1485,1485,0
|
|
20230822,144200,70108657,1485,1485,1485,1480,4
|
|
20230822,144100,70102722,1485,1486,1486,1480,5
|
|
20230822,144000,70095305,1485,1485,1485,1485,3
|
|
20230822,143900,70090850,1486,1486,1486,1486,0
|
|
20230822,143800,70090850,1486,1486,1486,1486,0
|
|
20230822,143700,70090850,1486,1478,1486,1478,601
|
|
20230822,143600,69202564,1480,1480,1480,1480,67
|
|
20230822,143500,69103404,1480,1480,1480,1480,1
|
|
20230822,143400,69101924,1479,1479,1479,1479,2
|
|
20230822,143300,69098966,1479,1479,1479,1479,0
|
|
20230822,143200,69098966,1479,1479,1479,1479,0
|
|
20230822,143100,69098966,1479,1479,1479,1479,0
|
|
20230822,143000,69098966,1479,1479,1479,1479,0
|
|
20230822,142900,69098966,1479,1479,1479,1479,0
|
|
20230822,142800,69098966,1479,1479,1479,1479,462
|
|
20230822,142700,68415668,1479,1479,1479,1479,0
|
|
20230822,142600,68415668,1479,1479,1479,1479,0
|
|
20230822,142500,68415668,1479,1479,1479,1479,0
|
|
20230822,142400,68415668,1479,1479,1479,1479,0
|
|
20230822,142300,68415668,1479,1479,1479,1479,0
|
|
20230822,142200,68415668,1479,1479,1479,1479,111
|
|
20230822,142100,68251499,1479,1479,1479,1479,0
|
|
20230822,142000,68251499,1479,1479,1479,1479,0
|
|
20230822,141900,68251499,1479,1479,1479,1479,0
|
|
20230822,141800,68251499,1479,1479,1479,1479,0
|
|
20230822,141700,68251499,1479,1479,1479,1479,11
|
|
20230822,141600,68235230,1479,1479,1479,1479,0
|
|
20230822,141500,68235230,1479,1479,1479,1479,2
|
|
20230822,141400,68232272,1479,1479,1479,1479,0
|
|
20230822,141300,68232272,1479,1479,1479,1479,0
|
|
20230822,141200,68232272,1479,1479,1479,1479,0
|
|
20230822,141100,68232272,1479,1479,1479,1479,0
|
|
20230822,141000,68232272,1479,1479,1479,1479,1
|
|
20230822,140900,68230793,1477,1477,1477,1477,0
|
|
20230822,140800,68230793,1477,1477,1477,1477,0
|
|
20230822,140700,68230793,1477,1477,1477,1477,0
|
|
20230822,140600,68230793,1477,1477,1477,1477,0
|
|
20230822,140500,68230793,1477,1477,1477,1477,0
|
|
20230822,140400,68230793,1477,1477,1477,1477,1
|
|
20230822,140300,68229316,1477,1477,1477,1477,0
|
|
20230822,140200,68229316,1477,1477,1477,1477,0
|
|
20230822,140100,68229316,1477,1477,1477,1477,0
|
|
20230822,140000,68229316,1477,1476,1477,1476,2671
|
|
20230822,135900,64284457,1477,1477,1477,1477,1476
|
|
20230822,135800,62104405,1477,1477,1477,1477,0
|
|
20230822,135700,62104405,1477,1477,1477,1477,0
|
|
20230822,135600,62104405,1477,1477,1477,1477,400
|
|
20230822,135500,61513605,1479,1479,1479,1479,0
|
|
20230822,135400,61513605,1479,1478,1479,1478,51
|
|
20230822,135300,61438226,1477,1477,1477,1477,0
|
|
20230822,135200,61438226,1477,1477,1477,1477,0
|
|
20230822,135100,61438226,1477,1477,1477,1477,0
|
|
20230822,135000,61438226,1477,1478,1478,1477,117
|
|
20230822,134900,61265324,1478,1478,1478,1478,0
|
|
20230822,134800,61265324,1478,1478,1478,1478,0
|
|
20230822,134700,61265324,1478,1478,1478,1478,0
|
|
20230822,134600,61265324,1478,1478,1478,1478,0
|
|
20230822,134500,61265324,1478,1478,1478,1478,0
|
|
20230822,134400,61265324,1478,1478,1478,1478,66
|
|
20230822,134300,61167776,1478,1478,1478,1478,0
|
|
20230822,134200,61167776,1478,1478,1478,1478,0
|
|
20230822,134100,61167776,1478,1478,1478,1478,0
|
|
20230822,134000,61167776,1478,1478,1478,1478,0
|
|
20230822,133900,61167776,1478,1478,1478,1478,0
|
|
20230822,133800,61167776,1478,1478,1478,1478,67
|
|
20230822,133700,61068750,1479,1479,1479,1479,0
|
|
20230822,133600,61068750,1479,1479,1479,1479,4
|
|
20230822,133500,61062834,1479,1479,1479,1479,0
|
|
20230822,133400,61062834,1479,1479,1479,1479,0
|
|
20230822,133300,61062834,1479,1479,1479,1479,0
|
|
20230822,133200,61062834,1479,1479,1479,1479,0
|
|
20230822,133100,61062834,1479,1479,1479,1479,0
|
|
20230822,133000,61062834,1479,1479,1479,1479,100
|
|
20230822,132900,60914934,1478,1478,1478,1478,0
|
|
20230822,132800,60914934,1478,1480,1480,1478,2029
|
|
20230822,132700,57912313,1480,1480,1480,1480,0
|
|
20230822,132600,57912313,1480,1481,1481,1480,2373
|
|
20230822,132500,54398500,1482,1483,1483,1482,1505
|
|
20230822,132400,52167560,1485,1484,1485,1484,101
|
|
20230822,132300,52017576,1485,1485,1485,1485,0
|
|
20230822,132200,52017576,1485,1487,1487,1485,4
|
|
20230822,132100,52011632,1487,1487,1487,1487,0
|
|
20230822,132000,52011632,1487,1487,1487,1487,0
|
|
20230822,131900,52011632,1487,1484,1487,1484,587
|
|
20230822,131800,51140521,1484,1484,1484,1484,0
|
|
20230822,131700,51140521,1484,1485,1485,1484,23
|
|
20230822,131600,51106381,1485,1485,1485,1485,0
|
|
20230822,131500,51106381,1485,1485,1485,1485,1
|
|
20230822,131400,51104896,1485,1485,1485,1485,0
|
|
20230822,131300,51104896,1485,1485,1485,1485,52
|
|
20230822,131200,51027676,1489,1489,1489,1489,0
|
|
20230822,131100,51027676,1489,1489,1489,1489,0
|
|
20230822,131000,51027676,1489,1489,1489,1489,0
|
|
20230822,130900,51027676,1489,1489,1489,1489,0
|
|
20230822,130800,51027676,1489,1489,1489,1489,1
|
|
20230822,130700,51026187,1489,1489,1489,1489,0
|
|
20230822,130600,51026187,1489,1489,1489,1489,0
|
|
20230822,130500,51026187,1489,1489,1489,1489,0
|
|
20230822,130400,51026187,1489,1489,1489,1489,0
|
|
20230822,130300,51026187,1489,1489,1489,1489,200
|
|
20230822,130200,50728387,1490,1490,1490,1490,1000
|
|
20230822,130100,49238387,1490,1490,1490,1490,1
|
|
20230822,130000,49236897,1490,1490,1490,1490,0
|
|
20230822,125900,49236897,1490,1489,1490,1489,43
|
|
20230822,125800,49172869,1483,1483,1483,1483,0
|
|
20230822,125700,49172869,1483,1483,1483,1483,0
|
|
20230822,125600,49172869,1483,1483,1483,1483,0
|
|
20230822,125500,49172869,1483,1486,1486,1483,50
|
|
20230822,125400,49098679,1489,1489,1489,1489,0
|
|
20230822,125300,49098679,1489,1489,1489,1489,0
|
|
20230822,125200,49098679,1489,1489,1489,1489,0
|
|
20230822,125100,49098679,1489,1489,1489,1489,0
|
|
20230822,125000,49098679,1489,1489,1489,1489,0
|
|
20230822,124900,49098679,1489,1489,1489,1489,0
|
|
20230822,124800,49098679,1489,1489,1489,1489,750
|
|
20230822,124700,47981929,1489,1489,1489,1489,0
|
|
20230822,124600,47981929,1489,1489,1489,1489,1250
|
|
20230822,124500,46120679,1489,1489,1489,1489,0
|
|
20230822,124400,46120679,1489,1489,1489,1489,0
|
|
20230822,124300,46120679,1489,1489,1489,1489,0
|
|
20230822,124200,46120679,1489,1489,1489,1489,0
|
|
20230822,124100,46120679,1489,1489,1489,1489,0
|
|
20230822,124000,46120679,1489,1489,1489,1489,0
|
|
20230822,123900,46120679,1489,1489,1489,1489,12
|
|
20230822,123800,46102811,1489,1489,1489,1489,100
|
|
20230822,123700,45953911,1489,1489,1489,1489,41
|
|
20230822,123600,45892862,1485,1485,1485,1485,0
|
|
20230822,123500,45892862,1485,1485,1485,1485,0
|
|
20230822,123400,45892862,1485,1485,1485,1485,0
|
|
20230822,123300,45892862,1485,1485,1485,1485,0
|
|
20230822,123200,45892862,1485,1485,1485,1485,0
|
|
20230822,123100,45892862,1485,1485,1485,1485,0
|
|
20230822,123000,45892862,1485,1485,1485,1485,0
|
|
20230822,122900,45892862,1485,1485,1485,1485,125
|
|
20230822,122800,45707237,1485,1485,1485,1485,67
|
|
20230822,122700,45607742,1484,1484,1484,1484,0
|
|
20230822,122600,45607742,1484,1484,1484,1484,0
|
|
20230822,122500,45607742,1484,1484,1484,1484,0
|
|
20230822,122400,45607742,1484,1484,1484,1484,0
|
|
20230822,122300,45607742,1484,1484,1484,1484,1
|
|
20230822,122200,45606258,1485,1485,1485,1485,48
|
|
20230822,122100,45534978,1483,1483,1483,1483,0
|
|
20230822,122000,45534978,1483,1483,1483,1483,1
|
|
20230822,121900,45533495,1485,1485,1485,1485,19
|
|
20230822,121800,45505280,1485,1485,1485,1485,0
|
|
20230822,121700,45505280,1485,1485,1485,1485,0
|
|
20230822,121600,45505280,1485,1485,1485,1485,5
|
|
20230822,121500,45497855,1485,1485,1485,1485,0
|
|
20230822,121400,45497855,1485,1485,1485,1485,48
|
|
20230822,121300,45426575,1483,1483,1483,1483,0
|
|
20230822,121200,45426575,1483,1484,1484,1483,182
|
|
20230822,121100,45156650,1484,1484,1484,1484,20
|
|
20230822,121000,45126970,1484,1484,1484,1484,1
|
|
20230822,120900,45125486,1483,1483,1483,1483,0
|
|
20230822,120800,45125486,1483,1483,1483,1483,0
|
|
20230822,120700,45125486,1483,1483,1483,1483,0
|
|
20230822,120600,45125486,1483,1483,1483,1483,0
|
|
20230822,120500,45125486,1483,1483,1483,1483,0
|
|
20230822,120400,45125486,1483,1483,1483,1483,0
|
|
20230822,120300,45125486,1483,1483,1483,1483,0
|
|
20230822,120200,45125486,1483,1483,1483,1483,0
|
|
20230822,120100,45125486,1483,1483,1483,1483,0
|
|
20230822,120000,45125486,1483,1483,1483,1483,1
|
|
20230822,115900,45124003,1481,1481,1481,1481,20
|
|
20230822,115800,45094383,1481,1481,1481,1481,0
|
|
20230822,115700,45094383,1481,1481,1481,1481,0
|
|
20230822,115600,45094383,1481,1481,1481,1481,0
|
|
20230822,115500,45094383,1481,1481,1481,1481,195
|
|
20230822,115400,44805588,1481,1481,1481,1481,173
|
|
20230822,115300,44549375,1481,1481,1481,1481,0
|
|
20230822,115200,44549375,1481,1481,1481,1481,1500
|
|
20230822,115100,42327875,1481,1481,1481,1481,1
|
|
20230822,115000,42326394,1481,1481,1481,1481,100
|
|
20230822,114900,42178294,1479,1481,1481,1479,1069
|
|
20230822,114800,40595107,1481,1481,1481,1481,0
|
|
20230822,114700,40595107,1481,1481,1481,1481,0
|
|
20230822,114600,40595107,1481,1481,1481,1481,1069
|
|
20230822,114500,39011918,1479,1479,1479,1479,0
|
|
20230822,114400,39011918,1479,1479,1479,1479,0
|
|
20230822,114300,39011918,1479,1479,1479,1479,25
|
|
20230822,114200,38974943,1480,1480,1480,1480,0
|
|
20230822,114100,38974943,1480,1480,1480,1480,0
|
|
20230822,114000,38974943,1480,1480,1481,1480,1074
|
|
20230822,113900,37385250,1480,1480,1480,1480,0
|
|
20230822,113800,37385250,1480,1480,1480,1480,100
|
|
20230822,113700,37237250,1480,1480,1480,1480,0
|
|
20230822,113600,37237250,1480,1480,1480,1480,0
|
|
20230822,113500,37237250,1480,1480,1480,1480,0
|
|
20230822,113400,37237250,1480,1480,1480,1480,1
|
|
20230822,113300,37235770,1479,1479,1479,1479,0
|
|
20230822,113200,37235770,1479,1479,1479,1479,0
|
|
20230822,113100,37235770,1479,1479,1479,1479,272
|
|
20230822,113000,36833482,1477,1477,1477,1477,0
|
|
20230822,112900,36833482,1477,1477,1477,1477,0
|
|
20230822,112800,36833482,1477,1477,1477,1477,0
|
|
20230822,112700,36833482,1477,1477,1477,1477,0
|
|
20230822,112600,36833482,1477,1477,1477,1477,73
|
|
20230822,112500,36725661,1476,1476,1476,1476,0
|
|
20230822,112400,36725661,1476,1476,1476,1476,0
|
|
20230822,112300,36725661,1476,1476,1476,1476,0
|
|
20230822,112200,36725661,1476,1476,1476,1476,0
|
|
20230822,112100,36725661,1476,1476,1476,1476,63
|
|
20230822,112000,36632673,1477,1477,1477,1477,0
|
|
20230822,111900,36632673,1477,1477,1477,1477,0
|
|
20230822,111800,36632673,1477,1477,1477,1477,0
|
|
20230822,111700,36632673,1477,1477,1477,1477,4
|
|
20230822,111600,36626765,1479,1479,1479,1479,1
|
|
20230822,111500,36625286,1479,1479,1479,1479,324
|
|
20230822,111400,36146090,1479,1479,1479,1479,1
|
|
20230822,111300,36144611,1476,1476,1476,1476,2
|
|
20230822,111200,36141659,1476,1476,1476,1476,40
|
|
20230822,111100,36082619,1476,1476,1476,1476,25
|
|
20230822,111000,36045719,1476,1476,1476,1476,32
|
|
20230822,110900,35998487,1475,1475,1475,1475,0
|
|
20230822,110800,35998487,1475,1475,1475,1475,900
|
|
20230822,110700,34670987,1475,1475,1475,1475,9
|
|
20230822,110600,34657712,1475,1475,1475,1475,0
|
|
20230822,110500,34657712,1475,1475,1475,1475,210
|
|
20230822,110400,34347962,1480,1480,1480,1480,0
|
|
20230822,110300,34347962,1480,1480,1480,1480,0
|
|
20230822,110200,34347962,1480,1480,1480,1480,0
|
|
20230822,110100,34347962,1480,1480,1480,1480,0
|
|
20230822,110000,34347962,1480,1480,1480,1480,10
|
|
20230822,105900,34333162,1480,1476,1480,1476,15
|
|
20230822,105800,34311002,1475,1475,1475,1475,0
|
|
20230822,105700,34311002,1475,1475,1475,1475,0
|
|
20230822,105600,34311002,1475,1475,1475,1475,0
|
|
20230822,105500,34311002,1475,1476,1476,1475,1500
|
|
20230822,105400,32098322,1477,1477,1477,1477,63
|
|
20230822,105300,32005271,1477,1477,1477,1477,0
|
|
20230822,105200,32005271,1477,1477,1477,1477,0
|
|
20230822,105100,32005271,1477,1477,1477,1477,0
|
|
20230822,105000,32005271,1477,1478,1478,1477,993
|
|
20230822,104900,30538457,1478,1478,1478,1478,0
|
|
20230822,104800,30538457,1478,1478,1478,1478,55
|
|
20230822,104700,30457167,1479,1479,1479,1479,0
|
|
20230822,104600,30457167,1479,1479,1479,1479,0
|
|
20230822,104500,30457167,1479,1479,1479,1479,0
|
|
20230822,104400,30457167,1479,1479,1479,1479,821
|
|
20230822,104300,29242908,1480,1480,1480,1480,20
|
|
20230822,104200,29213308,1480,1480,1480,1480,0
|
|
20230822,104100,29213308,1480,1480,1480,1480,0
|
|
20230822,104000,29213308,1480,1480,1480,1480,0
|
|
20230822,103900,29213308,1480,1480,1480,1480,0
|
|
20230822,103800,29213308,1480,1480,1480,1480,0
|
|
20230822,103700,29213308,1480,1480,1480,1480,0
|
|
20230822,103600,29213308,1480,1480,1480,1480,0
|
|
20230822,103500,29213308,1480,1480,1480,1480,0
|
|
20230822,103400,29213308,1480,1480,1480,1480,0
|
|
20230822,103300,29213308,1480,1480,1480,1480,451
|
|
20230822,103200,28545828,1480,1480,1480,1480,0
|
|
20230822,103100,28545828,1480,1480,1480,1480,0
|
|
20230822,103000,28545828,1480,1480,1480,1480,179
|
|
20230822,102900,28280908,1480,1480,1480,1480,111
|
|
20230822,102800,28116628,1480,1480,1480,1480,0
|
|
20230822,102700,28116628,1480,1480,1480,1480,4
|
|
20230822,102600,28110708,1480,1480,1480,1480,0
|
|
20230822,102500,28110708,1480,1480,1480,1480,0
|
|
20230822,102400,28110708,1480,1480,1480,1480,0
|
|
20230822,102300,28110708,1480,1480,1480,1480,0
|
|
20230822,102200,28110708,1480,1480,1480,1480,77
|
|
20230822,102100,27996748,1480,1480,1480,1480,0
|
|
20230822,102000,27996748,1480,1480,1480,1480,0
|
|
20230822,101900,27996748,1480,1480,1480,1480,0
|
|
20230822,101800,27996748,1480,1480,1480,1480,0
|
|
20230822,101700,27996748,1480,1480,1480,1480,4
|
|
20230822,101600,27990828,1481,1481,1481,1481,44
|
|
20230822,101500,27925664,1481,1481,1481,1481,0
|
|
20230822,101400,27925664,1481,1481,1481,1481,0
|
|
20230822,101300,27925664,1481,1481,1481,1481,60
|
|
20230822,101200,27836804,1481,1481,1481,1481,3
|
|
20230822,101100,27832361,1481,1481,1481,1481,500
|
|
20230822,101000,27091861,1481,1481,1481,1481,5
|
|
20230822,100900,27084456,1481,1481,1481,1481,0
|
|
20230822,100800,27084456,1481,1481,1481,1481,500
|
|
20230822,100700,26343956,1481,1480,1481,1480,1506
|
|
20230822,100600,24114077,1481,1481,1481,1481,0
|
|
20230822,100500,24114077,1481,1481,1481,1481,0
|
|
20230822,100400,24114077,1481,1481,1481,1481,0
|
|
20230822,100300,24114077,1481,1482,1482,1481,1040
|
|
20230822,100200,22573790,1481,1481,1481,1481,0
|
|
20230822,100100,22573790,1481,1482,1482,1481,275
|
|
20230822,100000,22166513,1481,1481,1481,1481,349
|
|
20230822,095900,21649644,1481,1481,1481,1481,1028
|
|
20230822,095800,20127176,1484,1484,1484,1484,0
|
|
20230822,095700,20127176,1484,1484,1484,1484,11
|
|
20230822,095600,20110852,1484,1484,1485,1484,15
|
|
20230822,095500,20088591,1484,1484,1484,1484,6
|
|
20230822,095400,20079687,1485,1485,1485,1485,0
|
|
20230822,095300,20079687,1485,1485,1485,1485,0
|
|
20230822,095200,20079687,1485,1485,1485,1485,0
|
|
20230822,095100,20079687,1485,1485,1485,1485,0
|
|
20230822,095000,20079687,1485,1485,1485,1485,0
|
|
20230822,094900,20079687,1485,1485,1485,1485,0
|
|
20230822,094800,20079687,1485,1485,1485,1485,0
|
|
20230822,094700,20079687,1485,1485,1485,1485,1
|
|
20230822,094600,20078202,1486,1486,1486,1486,0
|
|
20230822,094500,20078202,1486,1486,1486,1486,3
|
|
20230822,094400,20073744,1479,1479,1479,1479,0
|
|
20230822,094300,20073744,1479,1479,1479,1479,0
|
|
20230822,094200,20073744,1479,1479,1479,1479,9
|
|
20230822,094100,20060433,1478,1478,1478,1478,1000
|
|
20230822,094000,18582433,1478,1478,1478,1478,0
|
|
20230822,093900,18582433,1478,1486,1486,1478,101
|
|
20230822,093800,18433147,1486,1486,1486,1486,0
|
|
20230822,093700,18433147,1486,1486,1486,1486,6
|
|
20230822,093600,18424231,1490,1490,1490,1490,0
|
|
20230822,093500,18424231,1490,1490,1490,1490,0
|
|
20230822,093400,18424231,1490,1482,1490,1482,683
|
|
20230822,093300,17407381,1476,1479,1482,1476,925
|
|
20230822,093200,16041690,1482,1482,1482,1482,1
|
|
20230822,093100,16040208,1482,1482,1482,1482,0
|
|
20230822,093000,16040208,1482,1479,1482,1479,100
|
|
20230822,092900,15892158,1479,1478,1479,1478,166
|
|
20230822,092800,15646669,1479,1480,1482,1479,220
|
|
20230822,092700,15321052,1479,1479,1479,1479,0
|
|
20230822,092600,15321052,1479,1480,1480,1479,210
|
|
20230822,092500,15010452,1478,1478,1478,1478,0
|
|
20230822,092400,15010452,1478,1478,1478,1478,0
|
|
20230822,092300,15010452,1478,1478,1478,1478,2
|
|
20230822,092200,15007496,1478,1478,1478,1478,29
|
|
20230822,092100,14964634,1475,1475,1475,1475,0
|
|
20230822,092000,14964634,1475,1475,1475,1475,0
|
|
20230822,091900,14964634,1475,1475,1475,1475,0
|
|
20230822,091800,14964634,1475,1476,1476,1475,1254
|
|
20230822,091700,13114107,1476,1477,1477,1476,1244
|
|
20230822,091600,11277413,1487,1487,1487,1487,0
|
|
20230822,091500,11277413,1487,1487,1487,1487,0
|
|
20230822,091400,11277413,1487,1487,1487,1487,0
|
|
20230822,091300,11277413,1487,1487,1487,1487,1000
|
|
20230822,091200,9790413,1487,1487,1487,1487,20
|
|
20230822,091100,9760673,1478,1477,1478,1477,1000
|
|
20230822,091000,8282674,1477,1488,1488,1477,5
|
|
20230822,090900,8275277,1490,1490,1490,1490,0
|
|
20230822,090800,8275277,1490,1490,1490,1490,0
|
|
20230822,090700,8275277,1490,1490,1490,1490,1
|
|
20230822,090600,8273787,1475,1475,1475,1475,0
|
|
20230822,090500,8273787,1475,1478,1478,1475,2055
|
|
20230822,090400,5240300,1479,1480,1480,1479,177
|
|
20230822,090300,4978490,1493,1493,1493,1493,1
|
|
20230822,090200,4976997,1480,1487,1487,1480,2700
|
|
20230822,090100,976444,1487,1487,1487,1487,0
|
|
20230822,090000,976444,1487,1489,1489,1487,656
|