624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,192100,157188643,1466,1466,1466,1466,814
|
|
20230824,192000,157188643,1466,1466,1466,1466,0
|
|
20230824,191900,157188643,1466,1466,1466,1466,0
|
|
20230824,191800,157188643,1466,1466,1466,1466,0
|
|
20230824,191700,157188643,1466,1466,1466,1466,0
|
|
20230824,191600,157188643,1466,1466,1466,1466,0
|
|
20230824,191500,157188643,1466,1466,1466,1466,0
|
|
20230824,191400,157188643,1466,1466,1466,1466,0
|
|
20230824,191300,157188643,1466,1466,1466,1466,0
|
|
20230824,191200,157188643,1466,1466,1466,1466,0
|
|
20230824,191100,157188643,1466,1466,1466,1466,0
|
|
20230824,191000,157188643,1466,1466,1466,1466,0
|
|
20230824,190900,157188643,1466,1466,1466,1466,0
|
|
20230824,190800,157188643,1466,1466,1466,1466,0
|
|
20230824,190700,157188643,1466,1466,1466,1466,0
|
|
20230824,190600,157188643,1466,1466,1466,1466,0
|
|
20230824,190500,157188643,1466,1466,1466,1466,0
|
|
20230824,190400,157188643,1466,1466,1466,1466,0
|
|
20230824,190300,157188643,1466,1466,1466,1466,0
|
|
20230824,190200,157188643,1466,1466,1466,1466,0
|
|
20230824,190100,157188643,1466,1466,1466,1466,0
|
|
20230824,190000,157188643,1466,1466,1466,1466,0
|
|
20230824,185900,157188643,1466,1466,1466,1466,0
|
|
20230824,185800,157188643,1466,1466,1466,1466,0
|
|
20230824,185700,157188643,1466,1466,1466,1466,0
|
|
20230824,185600,157188643,1466,1466,1466,1466,0
|
|
20230824,185500,157188643,1466,1466,1466,1466,0
|
|
20230824,185400,157188643,1466,1466,1466,1466,0
|
|
20230824,185300,157188643,1466,1466,1466,1466,0
|
|
20230824,185200,157188643,1466,1466,1466,1466,0
|
|
20230824,185100,157188643,1466,1466,1466,1466,814
|
|
20230824,185000,157188643,1466,1466,1466,1466,0
|
|
20230824,184900,157188643,1466,1466,1466,1466,0
|
|
20230824,184800,157188643,1466,1466,1466,1466,0
|
|
20230824,184700,157188643,1466,1466,1466,1466,0
|
|
20230824,184600,157188643,1466,1466,1466,1466,0
|
|
20230824,184500,157188643,1466,1466,1466,1466,0
|
|
20230824,184400,157188643,1466,1466,1466,1466,0
|
|
20230824,184300,157188643,1466,1466,1466,1466,0
|
|
20230824,184200,157188643,1466,1466,1466,1466,0
|
|
20230824,184100,157188643,1466,1466,1466,1466,0
|
|
20230824,184000,157188643,1466,1466,1466,1466,0
|
|
20230824,183900,157188643,1466,1466,1466,1466,0
|
|
20230824,183800,157188643,1466,1466,1466,1466,0
|
|
20230824,183700,157188643,1466,1466,1466,1466,0
|
|
20230824,183600,157188643,1466,1466,1466,1466,0
|
|
20230824,183500,157188643,1466,1466,1466,1466,0
|
|
20230824,183400,157188643,1466,1466,1466,1466,0
|
|
20230824,183300,157188643,1466,1466,1466,1466,0
|
|
20230824,183200,157188643,1466,1466,1466,1466,0
|
|
20230824,183100,157188643,1466,1466,1466,1466,0
|
|
20230824,183000,157188643,1466,1466,1466,1466,0
|
|
20230824,182900,157188643,1466,1466,1466,1466,0
|
|
20230824,182800,157188643,1466,1466,1466,1466,0
|
|
20230824,182700,157188643,1466,1466,1466,1466,0
|
|
20230824,182600,157188643,1466,1466,1466,1466,0
|
|
20230824,182500,157188643,1466,1466,1466,1466,0
|
|
20230824,182400,157188643,1466,1466,1466,1466,0
|
|
20230824,182300,157188643,1466,1466,1466,1466,0
|
|
20230824,182200,157188643,1466,1466,1466,1466,0
|
|
20230824,182100,157188643,1466,1466,1466,1466,814
|
|
20230824,182000,157188643,1466,1466,1466,1466,0
|
|
20230824,181900,157188643,1466,1466,1466,1466,0
|
|
20230824,181800,157188643,1466,1466,1466,1466,0
|
|
20230824,181700,157188643,1466,1466,1466,1466,0
|
|
20230824,181600,157188643,1466,1466,1466,1466,0
|
|
20230824,181500,157188643,1466,1466,1466,1466,0
|
|
20230824,181400,157188643,1466,1466,1466,1466,0
|
|
20230824,181300,157188643,1466,1466,1466,1466,0
|
|
20230824,181200,157188643,1466,1466,1466,1466,0
|
|
20230824,181100,157188643,1466,1466,1466,1466,0
|
|
20230824,181000,157188643,1466,1466,1466,1466,0
|
|
20230824,180900,157188643,1466,1466,1466,1466,0
|
|
20230824,180800,157188643,1466,1466,1466,1466,0
|
|
20230824,180700,157188643,1466,1466,1466,1466,0
|
|
20230824,180600,157188643,1466,1466,1466,1466,0
|
|
20230824,180500,157188643,1466,1466,1466,1466,0
|
|
20230824,180400,157188643,1466,1466,1466,1466,0
|
|
20230824,180300,157188643,1466,1466,1466,1466,0
|
|
20230824,180200,157188643,1466,1466,1466,1466,0
|
|
20230824,180100,157188643,1466,1466,1466,1466,0
|
|
20230824,180000,157188643,1466,1466,1466,1466,0
|
|
20230824,175900,157188643,1466,1466,1466,1466,0
|
|
20230824,175800,157188643,1466,1466,1466,1466,0
|
|
20230824,175700,157188643,1466,1466,1466,1466,0
|
|
20230824,175600,157188643,1466,1466,1466,1466,0
|
|
20230824,175500,157188643,1466,1466,1466,1466,0
|
|
20230824,175400,157188643,1466,1466,1466,1466,0
|
|
20230824,175300,157188643,1466,1466,1466,1466,0
|
|
20230824,175200,157188643,1466,1466,1466,1466,0
|
|
20230824,175100,157188643,1466,1466,1466,1466,814
|
|
20230824,175000,157188643,1466,1466,1466,1466,0
|
|
20230824,174900,157188643,1466,1466,1466,1466,0
|
|
20230824,174800,157188643,1466,1466,1466,1466,0
|
|
20230824,174700,157188643,1466,1466,1466,1466,0
|
|
20230824,174600,157188643,1466,1466,1466,1466,0
|
|
20230824,174500,157188643,1466,1466,1466,1466,0
|
|
20230824,174400,157188643,1466,1466,1466,1466,0
|
|
20230824,174300,157188643,1466,1466,1466,1466,0
|
|
20230824,174200,157188643,1466,1466,1466,1466,0
|
|
20230824,174100,157188643,1466,1466,1466,1466,0
|
|
20230824,174000,157188643,1466,1466,1466,1466,0
|
|
20230824,173900,157188643,1466,1466,1466,1466,0
|
|
20230824,173800,157188643,1466,1466,1466,1466,0
|
|
20230824,173700,157188643,1466,1466,1466,1466,0
|
|
20230824,173600,157188643,1466,1466,1466,1466,0
|
|
20230824,173500,157188643,1466,1466,1466,1466,0
|
|
20230824,173400,157188643,1466,1466,1466,1466,0
|
|
20230824,173300,157188643,1466,1466,1466,1466,0
|
|
20230824,173200,157188643,1466,1466,1466,1466,0
|
|
20230824,173100,157188643,1466,1466,1466,1466,0
|
|
20230824,173000,157188643,1466,1466,1466,1466,0
|
|
20230824,172900,157188643,1466,1466,1466,1466,0
|
|
20230824,172800,157188643,1466,1466,1466,1466,0
|
|
20230824,172700,157188643,1466,1466,1466,1466,0
|
|
20230824,172600,157188643,1466,1466,1466,1466,0
|
|
20230824,172500,157188643,1466,1466,1466,1466,0
|
|
20230824,172400,157188643,1466,1466,1466,1466,0
|
|
20230824,172300,157188643,1466,1466,1466,1466,0
|
|
20230824,172200,157188643,1466,1466,1466,1466,0
|
|
20230824,172100,157188643,1466,1466,1466,1466,814
|
|
20230824,172000,157188643,1466,1466,1466,1466,0
|
|
20230824,171900,157188643,1466,1466,1466,1466,0
|
|
20230824,171800,157188643,1466,1466,1466,1466,0
|
|
20230824,171700,157188643,1466,1466,1466,1466,0
|
|
20230824,171600,157188643,1466,1466,1466,1466,0
|
|
20230824,171500,157188643,1466,1466,1466,1466,0
|
|
20230824,171400,157188643,1466,1466,1466,1466,0
|
|
20230824,171300,157188643,1466,1466,1466,1466,0
|
|
20230824,171200,157188643,1466,1466,1466,1466,0
|
|
20230824,171100,157188643,1466,1466,1466,1466,0
|
|
20230824,171000,157188643,1466,1466,1466,1466,0
|
|
20230824,170900,157188643,1466,1466,1466,1466,0
|
|
20230824,170800,157188643,1466,1466,1466,1466,0
|
|
20230824,170700,157188643,1466,1466,1466,1466,0
|
|
20230824,170600,157188643,1466,1466,1466,1466,0
|
|
20230824,170500,157188643,1466,1466,1466,1466,0
|
|
20230824,170400,157188643,1466,1466,1466,1466,0
|
|
20230824,170300,157188643,1466,1466,1466,1466,0
|
|
20230824,170200,157188643,1466,1466,1466,1466,0
|
|
20230824,170100,157188643,1466,1466,1466,1466,0
|
|
20230824,170000,157188643,1466,1466,1466,1466,0
|
|
20230824,165900,157188643,1466,1466,1466,1466,0
|
|
20230824,165800,157188643,1466,1466,1466,1466,0
|
|
20230824,165700,157188643,1466,1466,1466,1466,0
|
|
20230824,165600,157188643,1466,1466,1466,1466,0
|
|
20230824,165500,157188643,1466,1466,1466,1466,0
|
|
20230824,165400,157188643,1466,1466,1466,1466,0
|
|
20230824,165300,157188643,1466,1466,1466,1466,0
|
|
20230824,165200,157188643,1466,1466,1466,1466,0
|
|
20230824,165100,157188643,1466,1466,1466,1466,814
|
|
20230824,165000,157188643,1466,1466,1466,1466,0
|
|
20230824,164900,157188643,1466,1466,1466,1466,0
|
|
20230824,164800,157188643,1466,1466,1466,1466,0
|
|
20230824,164700,157188643,1466,1466,1466,1466,0
|
|
20230824,164600,157188643,1466,1466,1466,1466,0
|
|
20230824,164500,157188643,1466,1466,1466,1466,0
|
|
20230824,164400,157188643,1466,1466,1466,1466,0
|
|
20230824,164300,157188643,1466,1466,1466,1466,0
|
|
20230824,164200,157188643,1466,1466,1466,1466,0
|
|
20230824,164100,157188643,1466,1466,1466,1466,0
|
|
20230824,164000,157188643,1466,1466,1466,1466,0
|
|
20230824,163900,157188643,1466,1466,1466,1466,0
|
|
20230824,163800,157188643,1466,1466,1466,1466,0
|
|
20230824,163700,157188643,1466,1466,1466,1466,0
|
|
20230824,163600,157188643,1466,1466,1466,1466,0
|
|
20230824,163500,157188643,1466,1466,1466,1466,0
|
|
20230824,163400,157188643,1466,1466,1466,1466,0
|
|
20230824,163300,157188643,1466,1466,1466,1466,0
|
|
20230824,163200,157188643,1466,1466,1466,1466,0
|
|
20230824,163100,157188643,1466,1466,1466,1466,0
|
|
20230824,163000,157188643,1466,1466,1466,1466,0
|
|
20230824,162900,157188643,1466,1466,1466,1466,0
|
|
20230824,162800,157188643,1466,1466,1466,1466,0
|
|
20230824,162700,157188643,1466,1466,1466,1466,0
|
|
20230824,162600,157188643,1466,1466,1466,1466,0
|
|
20230824,162500,157188643,1466,1466,1466,1466,0
|
|
20230824,162400,157188643,1466,1466,1466,1466,0
|
|
20230824,162300,157188643,1466,1466,1466,1466,0
|
|
20230824,162200,157188643,1466,1466,1466,1466,0
|
|
20230824,162100,157188643,1466,1466,1466,1466,814
|
|
20230824,162000,157188643,1466,1466,1466,1466,0
|
|
20230824,161900,157188643,1466,1466,1466,1466,0
|
|
20230824,161800,157188643,1466,1466,1466,1466,0
|
|
20230824,161700,157188643,1466,1466,1466,1466,0
|
|
20230824,161600,157188643,1466,1466,1466,1466,0
|
|
20230824,161500,157188643,1466,1466,1466,1466,0
|
|
20230824,161400,157188643,1466,1466,1466,1466,0
|
|
20230824,161300,157188643,1466,1466,1466,1466,0
|
|
20230824,161200,157188643,1466,1466,1466,1466,0
|
|
20230824,161100,157188643,1466,1466,1466,1466,0
|
|
20230824,161000,157188643,1466,1466,1466,1466,0
|
|
20230824,160900,157188643,1466,1466,1466,1466,0
|
|
20230824,160800,157188643,1466,1466,1466,1466,0
|
|
20230824,160700,157188643,1466,1466,1466,1466,0
|
|
20230824,160600,157188643,1466,1466,1466,1466,0
|
|
20230824,160500,157188643,1466,1466,1466,1466,0
|
|
20230824,160400,157188643,1466,1466,1466,1466,0
|
|
20230824,160300,157188643,1466,1466,1466,1466,0
|
|
20230824,160200,157188643,1466,1466,1466,1466,0
|
|
20230824,160100,157188643,1466,1466,1466,1466,0
|
|
20230824,160000,157188643,1466,1466,1466,1466,0
|
|
20230824,155900,157188643,1466,1466,1466,1466,0
|
|
20230824,155800,157188643,1466,1466,1466,1466,0
|
|
20230824,155700,157188643,1466,1466,1466,1466,0
|
|
20230824,155600,157188643,1466,1466,1466,1466,0
|
|
20230824,155500,157188643,1466,1466,1466,1466,0
|
|
20230824,155400,157188643,1466,1466,1466,1466,0
|
|
20230824,155300,157188643,1466,1466,1466,1466,0
|
|
20230824,155200,157188643,1466,1466,1466,1466,0
|
|
20230824,155100,157188643,1466,1466,1466,1466,814
|
|
20230824,155000,157188643,1466,1466,1466,1466,0
|
|
20230824,154900,157188643,1466,1466,1466,1466,0
|
|
20230824,154800,157188643,1466,1466,1466,1466,0
|
|
20230824,154700,157188643,1466,1466,1466,1466,0
|
|
20230824,154600,157188643,1466,1466,1466,1466,0
|
|
20230824,154500,157188643,1466,1466,1466,1466,0
|
|
20230824,154400,157188643,1466,1466,1466,1466,0
|
|
20230824,154300,157188643,1466,1466,1466,1466,0
|
|
20230824,154200,157188643,1466,1466,1466,1466,0
|
|
20230824,154100,157188643,1466,1466,1466,1466,0
|
|
20230824,154000,157188643,1466,1466,1466,1466,0
|
|
20230824,153900,157188643,1466,1466,1466,1466,0
|
|
20230824,153800,157188643,1466,1466,1466,1466,0
|
|
20230824,153700,157188643,1466,1466,1466,1466,0
|
|
20230824,153600,157188643,1466,1466,1466,1466,0
|
|
20230824,153500,157188643,1466,1466,1466,1466,0
|
|
20230824,153400,157188643,1466,1466,1466,1466,0
|
|
20230824,153300,157188643,1466,1466,1466,1466,0
|
|
20230824,153200,157188643,1466,1466,1466,1466,0
|
|
20230824,153100,157188643,1466,1466,1466,1466,0
|
|
20230824,153000,157188643,1466,1466,1466,1466,814
|
|
20230824,152900,155995319,1464,1464,1464,1464,0
|
|
20230824,152800,155995319,1464,1464,1464,1464,0
|
|
20230824,152700,155995319,1464,1464,1464,1464,0
|
|
20230824,152600,155995319,1464,1464,1464,1464,0
|
|
20230824,152500,155995319,1464,1464,1464,1464,0
|
|
20230824,152400,155995319,1464,1464,1464,1464,0
|
|
20230824,152300,155995319,1464,1464,1464,1464,0
|
|
20230824,152200,155995319,1464,1464,1464,1464,0
|
|
20230824,152100,155995319,1464,1464,1464,1464,0
|
|
20230824,152000,155995319,1464,1464,1464,1464,0
|
|
20230824,151900,155995319,1464,1465,1465,1464,153
|
|
20230824,151800,155771325,1465,1465,1465,1465,1
|
|
20230824,151700,155769860,1465,1465,1465,1465,350
|
|
20230824,151600,155257110,1465,1465,1465,1465,16
|
|
20230824,151500,155233670,1466,1466,1466,1466,0
|
|
20230824,151400,155233670,1466,1466,1466,1466,914
|
|
20230824,151300,153893746,1466,1466,1466,1466,2
|
|
20230824,151200,153890814,1468,1468,1468,1468,98
|
|
20230824,151100,153746950,1466,1466,1466,1466,0
|
|
20230824,151000,153746950,1466,1466,1466,1466,0
|
|
20230824,150900,153746950,1466,1466,1466,1466,0
|
|
20230824,150800,153746950,1466,1466,1466,1466,1
|
|
20230824,150700,153745484,1466,1466,1466,1466,12
|
|
20230824,150600,153727892,1466,1466,1466,1466,0
|
|
20230824,150500,153727892,1466,1466,1466,1466,0
|
|
20230824,150400,153727892,1466,1466,1466,1466,3
|
|
20230824,150300,153723494,1469,1469,1469,1469,0
|
|
20230824,150200,153723494,1469,1469,1469,1469,0
|
|
20230824,150100,153723494,1469,1469,1469,1469,0
|
|
20230824,150000,153723494,1469,1469,1469,1469,0
|
|
20230824,145900,153723494,1469,1469,1469,1469,14
|
|
20230824,145800,153702928,1469,1469,1469,1469,0
|
|
20230824,145700,153702928,1469,1469,1469,1469,1
|
|
20230824,145600,153701459,1469,1469,1469,1469,0
|
|
20230824,145500,153701459,1469,1469,1469,1469,0
|
|
20230824,145400,153701459,1469,1469,1469,1469,3
|
|
20230824,145300,153697052,1466,1469,1469,1466,2
|
|
20230824,145200,153694117,1467,1467,1467,1467,58
|
|
20230824,145100,153609031,1467,1467,1467,1467,85
|
|
20230824,145000,153484336,1468,1468,1468,1468,107
|
|
20230824,144900,153327260,1468,1468,1468,1468,1
|
|
20230824,144800,153325792,1468,1469,1469,1468,1003
|
|
20230824,144700,151852388,1468,1468,1468,1468,23
|
|
20230824,144600,151818624,1469,1469,1469,1469,1
|
|
20230824,144500,151817155,1470,1470,1470,1470,0
|
|
20230824,144400,151817155,1470,1470,1470,1470,0
|
|
20230824,144300,151817155,1470,1470,1470,1470,15
|
|
20230824,144200,151795105,1470,1470,1470,1470,0
|
|
20230824,144100,151795105,1470,1470,1470,1470,1
|
|
20230824,144000,151793635,1466,1466,1466,1466,102
|
|
20230824,143900,151644103,1466,1466,1466,1466,0
|
|
20230824,143800,151644103,1466,1467,1467,1466,650
|
|
20230824,143700,150690684,1470,1470,1470,1470,0
|
|
20230824,143600,150690684,1470,1470,1470,1470,9
|
|
20230824,143500,150677454,1470,1470,1470,1470,0
|
|
20230824,143400,150677454,1470,1470,1470,1470,0
|
|
20230824,143300,150677454,1470,1470,1470,1470,0
|
|
20230824,143200,150677454,1470,1470,1470,1470,1
|
|
20230824,143100,150675984,1468,1468,1468,1468,0
|
|
20230824,143000,150675984,1468,1468,1468,1468,2255
|
|
20230824,142900,147365644,1468,1468,1468,1468,0
|
|
20230824,142800,147365644,1468,1467,1468,1467,604
|
|
20230824,142700,146478974,1468,1468,1468,1468,0
|
|
20230824,142600,146478974,1468,1468,1468,1468,2419
|
|
20230824,142500,142927882,1468,1468,1468,1468,340
|
|
20230824,142400,142428762,1468,1468,1468,1468,685
|
|
20230824,142300,141423182,1470,1470,1470,1470,0
|
|
20230824,142200,141423182,1470,1470,1470,1470,0
|
|
20230824,142100,141423182,1470,1470,1470,1470,0
|
|
20230824,142000,141423182,1470,1470,1470,1470,0
|
|
20230824,141900,141423182,1470,1470,1470,1470,0
|
|
20230824,141800,141423182,1470,1470,1470,1470,0
|
|
20230824,141700,141423182,1470,1470,1470,1470,0
|
|
20230824,141600,141423182,1470,1470,1470,1470,0
|
|
20230824,141500,141423182,1470,1470,1470,1470,0
|
|
20230824,141400,141423182,1470,1470,1470,1470,0
|
|
20230824,141300,141423182,1470,1470,1470,1470,0
|
|
20230824,141200,141423182,1470,1470,1470,1470,0
|
|
20230824,141100,141423182,1470,1470,1470,1470,0
|
|
20230824,141000,141423182,1470,1470,1470,1470,2
|
|
20230824,140900,141420242,1465,1465,1465,1465,0
|
|
20230824,140800,141420242,1465,1465,1465,1465,0
|
|
20230824,140700,141420242,1465,1465,1465,1465,118
|
|
20230824,140600,141247372,1465,1465,1465,1465,0
|
|
20230824,140500,141247372,1465,1465,1465,1465,0
|
|
20230824,140400,141247372,1465,1470,1470,1465,1675
|
|
20230824,140300,138792446,1470,1470,1470,1470,1205
|
|
20230824,140200,137021096,1470,1470,1470,1470,0
|
|
20230824,140100,137021096,1470,1470,1470,1470,0
|
|
20230824,140000,137021096,1470,1470,1470,1470,0
|
|
20230824,135900,137021096,1470,1470,1470,1470,0
|
|
20230824,135800,137021096,1470,1470,1470,1470,2
|
|
20230824,135700,137018156,1470,1470,1470,1470,10
|
|
20230824,135600,137003456,1470,1470,1470,1470,0
|
|
20230824,135500,137003456,1470,1470,1470,1470,0
|
|
20230824,135400,137003456,1470,1470,1470,1470,0
|
|
20230824,135300,137003456,1470,1470,1470,1470,3
|
|
20230824,135200,136999046,1470,1470,1470,1470,0
|
|
20230824,135100,136999046,1470,1470,1470,1470,0
|
|
20230824,135000,136999046,1470,1470,1470,1470,0
|
|
20230824,134900,136999046,1470,1470,1470,1470,133
|
|
20230824,134800,136803536,1470,1470,1470,1470,0
|
|
20230824,134700,136803536,1470,1470,1470,1470,0
|
|
20230824,134600,136803536,1470,1470,1470,1470,2700
|
|
20230824,134500,132834536,1469,1469,1469,1469,0
|
|
20230824,134400,132834536,1469,1469,1469,1469,0
|
|
20230824,134300,132834536,1469,1469,1469,1469,1
|
|
20230824,134200,132833067,1471,1467,1471,1466,346
|
|
20230824,134100,132325575,1471,1471,1471,1471,0
|
|
20230824,134000,132325575,1471,1471,1471,1471,0
|
|
20230824,133900,132325575,1471,1471,1471,1471,0
|
|
20230824,133800,132325575,1471,1471,1471,1471,0
|
|
20230824,133700,132325575,1471,1471,1471,1471,0
|
|
20230824,133600,132325575,1471,1471,1471,1471,0
|
|
20230824,133500,132325575,1471,1470,1471,1470,500
|
|
20230824,133400,131590275,1471,1471,1471,1471,0
|
|
20230824,133300,131590275,1471,1471,1471,1471,0
|
|
20230824,133200,131590275,1471,1471,1471,1471,0
|
|
20230824,133100,131590275,1471,1471,1471,1471,0
|
|
20230824,133000,131590275,1471,1471,1471,1471,0
|
|
20230824,132900,131590275,1471,1471,1471,1471,0
|
|
20230824,132800,131590275,1471,1471,1471,1471,0
|
|
20230824,132700,131590275,1471,1471,1471,1471,0
|
|
20230824,132600,131590275,1471,1471,1471,1471,278
|
|
20230824,132500,131181337,1471,1471,1471,1471,800
|
|
20230824,132400,130004537,1470,1470,1470,1470,100
|
|
20230824,132300,129857537,1471,1471,1471,1471,0
|
|
20230824,132200,129857537,1471,1471,1471,1471,0
|
|
20230824,132100,129857537,1471,1471,1471,1471,0
|
|
20230824,132000,129857537,1471,1471,1471,1471,0
|
|
20230824,131900,129857537,1471,1471,1471,1471,0
|
|
20230824,131800,129857537,1471,1471,1471,1471,0
|
|
20230824,131700,129857537,1471,1471,1471,1471,10
|
|
20230824,131600,129842827,1471,1471,1471,1471,10
|
|
20230824,131500,129828117,1466,1466,1466,1466,0
|
|
20230824,131400,129828117,1466,1466,1466,1466,0
|
|
20230824,131300,129828117,1466,1466,1466,1466,10
|
|
20230824,131200,129813457,1465,1465,1465,1465,0
|
|
20230824,131100,129813457,1465,1465,1465,1465,0
|
|
20230824,131000,129813457,1465,1465,1465,1465,111
|
|
20230824,130900,129650842,1465,1465,1465,1465,0
|
|
20230824,130800,129650842,1465,1465,1465,1465,0
|
|
20230824,130700,129650842,1465,1465,1465,1465,0
|
|
20230824,130600,129650842,1465,1465,1465,1465,430
|
|
20230824,130500,129020892,1470,1466,1470,1466,2000
|
|
20230824,130400,126082300,1465,1465,1465,1465,0
|
|
20230824,130300,126082300,1465,1465,1465,1465,258
|
|
20230824,130200,125704330,1465,1465,1465,1465,0
|
|
20230824,130100,125704330,1465,1465,1465,1465,1
|
|
20230824,130000,125702865,1465,1465,1465,1465,0
|
|
20230824,125900,125702865,1465,1465,1465,1465,0
|
|
20230824,125800,125702865,1465,1465,1465,1465,0
|
|
20230824,125700,125702865,1465,1465,1465,1465,16
|
|
20230824,125600,125679425,1466,1466,1466,1466,0
|
|
20230824,125500,125679425,1466,1466,1466,1466,0
|
|
20230824,125400,125679425,1466,1466,1466,1466,10
|
|
20230824,125300,125664765,1461,1461,1461,1461,0
|
|
20230824,125200,125664765,1461,1463,1463,1461,1173
|
|
20230824,125100,123949990,1465,1465,1465,1465,1
|
|
20230824,125000,123948525,1462,1462,1462,1462,0
|
|
20230824,124900,123948525,1462,1462,1462,1462,0
|
|
20230824,124800,123948525,1462,1463,1463,1462,254
|
|
20230824,124700,123576924,1463,1463,1463,1463,840
|
|
20230824,124600,122348004,1465,1465,1465,1465,0
|
|
20230824,124500,122348004,1465,1465,1465,1465,52
|
|
20230824,124400,122271824,1462,1462,1462,1462,0
|
|
20230824,124300,122271824,1462,1462,1462,1462,162
|
|
20230824,124200,122034980,1462,1462,1462,1462,0
|
|
20230824,124100,122034980,1462,1462,1462,1462,90
|
|
20230824,124000,121903400,1462,1455,1462,1455,102
|
|
20230824,123900,121754976,1453,1453,1453,1453,0
|
|
20230824,123800,121754976,1453,1453,1453,1453,0
|
|
20230824,123700,121754976,1453,1453,1453,1453,0
|
|
20230824,123600,121754976,1453,1453,1453,1453,0
|
|
20230824,123500,121754976,1453,1453,1453,1453,0
|
|
20230824,123400,121754976,1453,1460,1460,1453,15000
|
|
20230824,123300,99956467,1462,1462,1462,1462,0
|
|
20230824,123200,99956467,1462,1462,1462,1462,20
|
|
20230824,123100,99927227,1462,1462,1462,1462,0
|
|
20230824,123000,99927227,1462,1462,1462,1462,0
|
|
20230824,122900,99927227,1462,1462,1462,1462,0
|
|
20230824,122800,99927227,1462,1462,1462,1462,4
|
|
20230824,122700,99921379,1452,1452,1452,1452,0
|
|
20230824,122600,99921379,1452,1455,1455,1452,753
|
|
20230824,122500,98827357,1455,1455,1455,1455,0
|
|
20230824,122400,98827357,1455,1459,1459,1450,10700
|
|
20230824,122300,83280237,1457,1465,1465,1457,20000
|
|
20230824,122200,54072059,1466,1466,1466,1466,0
|
|
20230824,122100,54072059,1466,1466,1466,1466,0
|
|
20230824,122000,54072059,1466,1466,1466,1466,6
|
|
20230824,121900,54063263,1467,1467,1467,1467,4
|
|
20230824,121800,54057395,1467,1467,1467,1467,2
|
|
20230824,121700,54054461,1467,1467,1467,1467,4
|
|
20230824,121600,54048593,1467,1467,1467,1467,0
|
|
20230824,121500,54048593,1467,1467,1467,1467,14
|
|
20230824,121400,54028055,1465,1465,1465,1465,0
|
|
20230824,121300,54028055,1465,1465,1465,1465,0
|
|
20230824,121200,54028055,1465,1467,1467,1465,121
|
|
20230824,121100,53850661,1468,1468,1468,1468,0
|
|
20230824,121000,53850661,1468,1468,1468,1468,0
|
|
20230824,120900,53850661,1468,1469,1469,1468,4
|
|
20230824,120800,53844788,1470,1470,1470,1470,0
|
|
20230824,120700,53844788,1470,1470,1470,1470,0
|
|
20230824,120600,53844788,1470,1470,1470,1470,0
|
|
20230824,120500,53844788,1470,1470,1470,1470,0
|
|
20230824,120400,53844788,1470,1470,1470,1470,0
|
|
20230824,120300,53844788,1470,1470,1470,1470,0
|
|
20230824,120200,53844788,1470,1470,1470,1470,0
|
|
20230824,120100,53844788,1470,1470,1470,1470,0
|
|
20230824,120000,53844788,1470,1470,1470,1470,0
|
|
20230824,115900,53844788,1470,1470,1470,1470,100
|
|
20230824,115800,53697788,1470,1470,1470,1470,0
|
|
20230824,115700,53697788,1470,1470,1470,1470,6
|
|
20230824,115600,53688968,1470,1470,1470,1470,3
|
|
20230824,115500,53684558,1470,1470,1470,1470,0
|
|
20230824,115400,53684558,1470,1470,1470,1470,3
|
|
20230824,115300,53680148,1470,1470,1470,1470,0
|
|
20230824,115200,53680148,1470,1470,1470,1470,0
|
|
20230824,115100,53680148,1470,1470,1470,1470,0
|
|
20230824,115000,53680148,1470,1470,1470,1470,0
|
|
20230824,114900,53680148,1470,1470,1470,1470,0
|
|
20230824,114800,53680148,1470,1470,1470,1470,200
|
|
20230824,114700,53386148,1470,1470,1470,1470,0
|
|
20230824,114600,53386148,1470,1470,1470,1470,1
|
|
20230824,114500,53384678,1470,1470,1470,1470,0
|
|
20230824,114400,53384678,1470,1470,1470,1470,0
|
|
20230824,114300,53384678,1470,1470,1470,1470,4593
|
|
20230824,114200,46632968,1464,1464,1464,1464,0
|
|
20230824,114100,46632968,1464,1464,1464,1464,0
|
|
20230824,114000,46632968,1464,1467,1467,1464,81
|
|
20230824,113900,46514347,1469,1469,1469,1469,0
|
|
20230824,113800,46514347,1469,1469,1469,1469,0
|
|
20230824,113700,46514347,1469,1466,1469,1466,40
|
|
20230824,113600,46455677,1469,1469,1469,1469,1
|
|
20230824,113500,46454208,1466,1466,1466,1466,1470
|
|
20230824,113400,44299188,1468,1468,1468,1468,830
|
|
20230824,113300,43080748,1470,1470,1470,1470,0
|
|
20230824,113200,43080748,1470,1470,1470,1470,0
|
|
20230824,113100,43080748,1470,1470,1470,1470,10
|
|
20230824,113000,43066048,1470,1470,1470,1470,0
|
|
20230824,112900,43066048,1470,1470,1470,1470,0
|
|
20230824,112800,43066048,1470,1470,1470,1470,0
|
|
20230824,112700,43066048,1470,1470,1470,1470,0
|
|
20230824,112600,43066048,1470,1470,1470,1470,0
|
|
20230824,112500,43066048,1470,1470,1470,1470,0
|
|
20230824,112400,43066048,1470,1470,1470,1470,0
|
|
20230824,112300,43066048,1470,1470,1470,1470,0
|
|
20230824,112200,43066048,1470,1470,1470,1470,210
|
|
20230824,112100,42757348,1470,1470,1470,1470,1
|
|
20230824,112000,42755878,1470,1470,1470,1470,0
|
|
20230824,111900,42755878,1470,1470,1470,1470,0
|
|
20230824,111800,42755878,1470,1470,1470,1470,0
|
|
20230824,111700,42755878,1470,1470,1470,1470,1
|
|
20230824,111600,42754408,1470,1470,1470,1470,0
|
|
20230824,111500,42754408,1470,1470,1470,1470,0
|
|
20230824,111400,42754408,1470,1470,1470,1470,1
|
|
20230824,111300,42752938,1466,1466,1466,1466,0
|
|
20230824,111200,42752938,1466,1466,1466,1466,0
|
|
20230824,111100,42752938,1466,1466,1466,1466,0
|
|
20230824,111000,42752938,1466,1466,1466,1466,0
|
|
20230824,110900,42752938,1466,1466,1466,1466,0
|
|
20230824,110800,42752938,1466,1466,1466,1466,0
|
|
20230824,110700,42752938,1466,1466,1466,1466,0
|
|
20230824,110600,42752938,1466,1466,1466,1466,1
|
|
20230824,110500,42751472,1466,1466,1466,1466,0
|
|
20230824,110400,42751472,1466,1466,1466,1466,0
|
|
20230824,110300,42751472,1466,1466,1466,1466,996
|
|
20230824,110200,41291336,1466,1466,1466,1466,4
|
|
20230824,110100,41285472,1466,1466,1466,1466,1500
|
|
20230824,110000,39086472,1465,1465,1465,1465,708
|
|
20230824,105900,38049252,1465,1465,1465,1465,10
|
|
20230824,105800,38034602,1464,1464,1464,1464,1
|
|
20230824,105700,38033138,1464,1464,1464,1464,0
|
|
20230824,105600,38033138,1464,1464,1464,1464,0
|
|
20230824,105500,38033138,1464,1464,1464,1464,0
|
|
20230824,105400,38033138,1464,1464,1464,1464,0
|
|
20230824,105300,38033138,1464,1466,1466,1464,32
|
|
20230824,105200,37986259,1466,1467,1467,1466,61
|
|
20230824,105100,37896823,1467,1467,1467,1467,0
|
|
20230824,105000,37896823,1467,1467,1467,1467,0
|
|
20230824,104900,37896823,1467,1467,1467,1467,0
|
|
20230824,104800,37896823,1467,1467,1467,1467,0
|
|
20230824,104700,37896823,1467,1467,1467,1467,11
|
|
20230824,104600,37880686,1467,1467,1467,1467,0
|
|
20230824,104500,37880686,1467,1467,1467,1467,0
|
|
20230824,104400,37880686,1467,1467,1467,1467,0
|
|
20230824,104300,37880686,1467,1467,1467,1467,0
|
|
20230824,104200,37880686,1467,1467,1467,1467,95
|
|
20230824,104100,37741321,1468,1468,1468,1468,0
|
|
20230824,104000,37741321,1468,1468,1468,1468,0
|
|
20230824,103900,37741321,1468,1468,1468,1468,0
|
|
20230824,103800,37741321,1468,1468,1468,1468,0
|
|
20230824,103700,37741321,1468,1468,1468,1468,0
|
|
20230824,103600,37741321,1468,1468,1468,1468,0
|
|
20230824,103500,37741321,1468,1468,1468,1468,20
|
|
20230824,103400,37711961,1467,1467,1467,1467,0
|
|
20230824,103300,37711961,1467,1467,1467,1467,1
|
|
20230824,103200,37710494,1466,1466,1466,1466,0
|
|
20230824,103100,37710494,1466,1466,1466,1466,0
|
|
20230824,103000,37710494,1466,1466,1466,1466,0
|
|
20230824,102900,37710494,1466,1466,1466,1466,0
|
|
20230824,102800,37710494,1466,1466,1466,1466,0
|
|
20230824,102700,37710494,1466,1466,1466,1466,0
|
|
20230824,102600,37710494,1466,1466,1466,1466,20
|
|
20230824,102500,37681174,1464,1464,1464,1464,0
|
|
20230824,102400,37681174,1464,1464,1464,1464,0
|
|
20230824,102300,37681174,1464,1464,1464,1464,0
|
|
20230824,102200,37681174,1464,1464,1464,1464,1748
|
|
20230824,102100,35122102,1464,1464,1464,1462,432
|
|
20230824,102000,34489718,1472,1464,1472,1464,7
|
|
20230824,101900,34479430,1464,1464,1464,1464,12
|
|
20230824,101800,34461862,1464,1467,1467,1464,2614
|
|
20230824,101700,30630559,1473,1473,1473,1473,0
|
|
20230824,101600,30630559,1473,1473,1473,1473,0
|
|
20230824,101500,30630559,1473,1473,1473,1473,0
|
|
20230824,101400,30630559,1473,1473,1473,1473,0
|
|
20230824,101300,30630559,1473,1473,1473,1473,0
|
|
20230824,101200,30630559,1473,1473,1473,1473,0
|
|
20230824,101100,30630559,1473,1473,1473,1473,0
|
|
20230824,101000,30630559,1473,1473,1473,1473,0
|
|
20230824,100900,30630559,1473,1473,1473,1473,0
|
|
20230824,100800,30630559,1473,1473,1473,1473,2
|
|
20230824,100700,30627613,1472,1472,1472,1472,0
|
|
20230824,100600,30627613,1472,1472,1472,1472,1
|
|
20230824,100500,30626141,1474,1474,1474,1474,0
|
|
20230824,100400,30626141,1474,1474,1474,1474,0
|
|
20230824,100300,30626141,1474,1474,1474,1474,0
|
|
20230824,100200,30626141,1474,1474,1474,1474,0
|
|
20230824,100100,30626141,1474,1474,1474,1474,1
|
|
20230824,100000,30624667,1475,1475,1475,1475,0
|
|
20230824,095900,30624667,1475,1475,1475,1475,0
|
|
20230824,095800,30624667,1475,1475,1475,1475,0
|
|
20230824,095700,30624667,1475,1475,1475,1475,0
|
|
20230824,095600,30624667,1475,1475,1475,1475,0
|
|
20230824,095500,30624667,1475,1475,1475,1475,0
|
|
20230824,095400,30624667,1475,1475,1475,1475,0
|
|
20230824,095300,30624667,1475,1475,1475,1475,0
|
|
20230824,095200,30624667,1475,1475,1475,1475,0
|
|
20230824,095100,30624667,1475,1475,1475,1475,0
|
|
20230824,095000,30624667,1475,1475,1475,1475,0
|
|
20230824,094900,30624667,1475,1474,1475,1474,20
|
|
20230824,094800,30595185,1463,1463,1463,1463,633
|
|
20230824,094700,29669106,1463,1463,1470,1463,1418
|
|
20230824,094600,27594186,1470,1470,1470,1470,0
|
|
20230824,094500,27594186,1470,1470,1470,1470,0
|
|
20230824,094400,27594186,1470,1470,1470,1470,0
|
|
20230824,094300,27594186,1470,1470,1470,1470,0
|
|
20230824,094200,27594186,1470,1470,1470,1470,4
|
|
20230824,094100,27588306,1470,1470,1470,1470,0
|
|
20230824,094000,27588306,1470,1470,1470,1470,0
|
|
20230824,093900,27588306,1470,1470,1470,1470,0
|
|
20230824,093800,27588306,1470,1470,1470,1470,3
|
|
20230824,093700,27583896,1469,1469,1469,1469,1
|
|
20230824,093600,27582427,1470,1470,1470,1470,0
|
|
20230824,093500,27582427,1470,1465,1470,1464,3432
|
|
20230824,093400,22551653,1465,1466,1466,1465,70
|
|
20230824,093300,22449101,1466,1466,1466,1466,2
|
|
20230824,093200,22446169,1466,1466,1466,1466,79
|
|
20230824,093100,22330355,1466,1466,1466,1466,1
|
|
20230824,093000,22328889,1466,1466,1466,1466,54
|
|
20230824,092900,22249725,1466,1466,1466,1466,0
|
|
20230824,092800,22249725,1466,1466,1466,1465,276
|
|
20230824,092700,21845269,1470,1470,1470,1470,1000
|
|
20230824,092600,20375269,1476,1476,1476,1476,0
|
|
20230824,092500,20375269,1476,1476,1476,1476,0
|
|
20230824,092400,20375269,1476,1469,1476,1469,210
|
|
20230824,092300,20066737,1469,1472,1472,1469,1296
|
|
20230824,092200,18162462,1473,1473,1473,1473,0
|
|
20230824,092100,18162462,1473,1473,1473,1473,22
|
|
20230824,092000,18130056,1473,1473,1473,1473,0
|
|
20230824,091900,18130056,1473,1473,1473,1473,0
|
|
20230824,091800,18130056,1473,1475,1475,1473,9
|
|
20230824,091700,18116791,1478,1478,1478,1478,0
|
|
20230824,091600,18116791,1478,1478,1478,1478,5
|
|
20230824,091500,18109401,1478,1478,1478,1478,0
|
|
20230824,091400,18109401,1478,1478,1478,1478,30
|
|
20230824,091300,18065061,1478,1478,1478,1478,0
|
|
20230824,091200,18065061,1478,1478,1478,1478,0
|
|
20230824,091100,18065061,1478,1478,1478,1478,1
|
|
20230824,091000,18063583,1470,1470,1470,1470,800
|
|
20230824,090900,16887583,1471,1471,1471,1471,400
|
|
20230824,090800,16299183,1479,1479,1479,1479,0
|
|
20230824,090700,16299183,1479,1479,1479,1479,0
|
|
20230824,090600,16299183,1479,1479,1479,1479,200
|
|
20230824,090500,16003383,1476,1483,1483,1476,2405
|
|
20230824,090400,12453253,1487,1476,1487,1476,1152
|
|
20230824,090300,10752494,1476,1481,1481,1476,6175
|
|
20230824,090200,1612626,1481,1481,1481,1481,59
|
|
20230824,090100,1525247,1485,1485,1485,1485,0
|
|
20230824,090000,1525247,1485,1481,1485,1481,1029
|