695 lines
32 KiB
CSV
695 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,203200,41394029,1504,1504,1504,1504,74
|
|
20230823,203100,41394029,1504,1504,1504,1504,0
|
|
20230823,203000,41394029,1504,1504,1504,1504,0
|
|
20230823,202900,41394029,1504,1504,1504,1504,0
|
|
20230823,202800,41394029,1504,1504,1504,1504,0
|
|
20230823,202700,41394029,1504,1504,1504,1504,0
|
|
20230823,202600,41394029,1504,1504,1504,1504,0
|
|
20230823,202500,41394029,1504,1504,1504,1504,0
|
|
20230823,202400,41394029,1504,1504,1504,1504,0
|
|
20230823,202300,41394029,1504,1504,1504,1504,0
|
|
20230823,202200,41394029,1504,1504,1504,1504,0
|
|
20230823,202100,41394029,1504,1504,1504,1504,0
|
|
20230823,202000,41394029,1504,1504,1504,1504,0
|
|
20230823,201900,41394029,1504,1504,1504,1504,0
|
|
20230823,201800,41394029,1504,1504,1504,1504,0
|
|
20230823,201700,41394029,1504,1504,1504,1504,0
|
|
20230823,201600,41394029,1504,1504,1504,1504,0
|
|
20230823,201500,41394029,1504,1504,1504,1504,0
|
|
20230823,201400,41394029,1504,1504,1504,1504,0
|
|
20230823,201300,41394029,1504,1504,1504,1504,0
|
|
20230823,201200,41394029,1504,1504,1504,1504,0
|
|
20230823,201100,41394029,1504,1504,1504,1504,0
|
|
20230823,201000,41394029,1504,1504,1504,1504,0
|
|
20230823,200900,41394029,1504,1504,1504,1504,0
|
|
20230823,200800,41394029,1504,1504,1504,1504,0
|
|
20230823,200700,41394029,1504,1504,1504,1504,0
|
|
20230823,200600,41394029,1504,1504,1504,1504,0
|
|
20230823,200500,41394029,1504,1504,1504,1504,0
|
|
20230823,200400,41394029,1504,1504,1504,1504,0
|
|
20230823,200300,41394029,1504,1504,1504,1504,0
|
|
20230823,200200,41394029,1504,1504,1504,1504,74
|
|
20230823,200100,41394029,1504,1504,1504,1504,0
|
|
20230823,200000,41394029,1504,1504,1504,1504,0
|
|
20230823,195900,41394029,1504,1504,1504,1504,0
|
|
20230823,195800,41394029,1504,1504,1504,1504,0
|
|
20230823,195700,41394029,1504,1504,1504,1504,0
|
|
20230823,195600,41394029,1504,1504,1504,1504,0
|
|
20230823,195500,41394029,1504,1504,1504,1504,0
|
|
20230823,195400,41394029,1504,1504,1504,1504,0
|
|
20230823,195300,41394029,1504,1504,1504,1504,0
|
|
20230823,195200,41394029,1504,1504,1504,1504,0
|
|
20230823,195100,41394029,1504,1504,1504,1504,0
|
|
20230823,195000,41394029,1504,1504,1504,1504,0
|
|
20230823,194900,41394029,1504,1504,1504,1504,0
|
|
20230823,194800,41394029,1504,1504,1504,1504,0
|
|
20230823,194700,41394029,1504,1504,1504,1504,0
|
|
20230823,194600,41394029,1504,1504,1504,1504,0
|
|
20230823,194500,41394029,1504,1504,1504,1504,0
|
|
20230823,194400,41394029,1504,1504,1504,1504,0
|
|
20230823,194300,41394029,1504,1504,1504,1504,0
|
|
20230823,194200,41394029,1504,1504,1504,1504,0
|
|
20230823,194100,41394029,1504,1504,1504,1504,0
|
|
20230823,194000,41394029,1504,1504,1504,1504,0
|
|
20230823,193900,41394029,1504,1504,1504,1504,0
|
|
20230823,193800,41394029,1504,1504,1504,1504,0
|
|
20230823,193700,41394029,1504,1504,1504,1504,0
|
|
20230823,193600,41394029,1504,1504,1504,1504,0
|
|
20230823,193500,41394029,1504,1504,1504,1504,0
|
|
20230823,193400,41394029,1504,1504,1504,1504,0
|
|
20230823,193300,41394029,1504,1504,1504,1504,0
|
|
20230823,193200,41394029,1504,1504,1504,1504,74
|
|
20230823,193100,41394029,1504,1504,1504,1504,0
|
|
20230823,193000,41394029,1504,1504,1504,1504,0
|
|
20230823,192900,41394029,1504,1504,1504,1504,0
|
|
20230823,192800,41394029,1504,1504,1504,1504,0
|
|
20230823,192700,41394029,1504,1504,1504,1504,0
|
|
20230823,192600,41394029,1504,1504,1504,1504,0
|
|
20230823,192500,41394029,1504,1504,1504,1504,0
|
|
20230823,192400,41394029,1504,1504,1504,1504,0
|
|
20230823,192300,41394029,1504,1504,1504,1504,0
|
|
20230823,192200,41394029,1504,1504,1504,1504,0
|
|
20230823,192100,41394029,1504,1504,1504,1504,0
|
|
20230823,192000,41394029,1504,1504,1504,1504,0
|
|
20230823,191900,41394029,1504,1504,1504,1504,0
|
|
20230823,191800,41394029,1504,1504,1504,1504,0
|
|
20230823,191700,41394029,1504,1504,1504,1504,0
|
|
20230823,191600,41394029,1504,1504,1504,1504,0
|
|
20230823,191500,41394029,1504,1504,1504,1504,0
|
|
20230823,191400,41394029,1504,1504,1504,1504,0
|
|
20230823,191300,41394029,1504,1504,1504,1504,0
|
|
20230823,191200,41394029,1504,1504,1504,1504,0
|
|
20230823,191100,41394029,1504,1504,1504,1504,0
|
|
20230823,191000,41394029,1504,1504,1504,1504,0
|
|
20230823,190900,41394029,1504,1504,1504,1504,0
|
|
20230823,190800,41394029,1504,1504,1504,1504,0
|
|
20230823,190700,41394029,1504,1504,1504,1504,0
|
|
20230823,190600,41394029,1504,1504,1504,1504,0
|
|
20230823,190500,41394029,1504,1504,1504,1504,0
|
|
20230823,190400,41394029,1504,1504,1504,1504,0
|
|
20230823,190300,41394029,1504,1504,1504,1504,0
|
|
20230823,190200,41394029,1504,1504,1504,1504,74
|
|
20230823,190100,41394029,1504,1504,1504,1504,0
|
|
20230823,190000,41394029,1504,1504,1504,1504,0
|
|
20230823,185900,41394029,1504,1504,1504,1504,0
|
|
20230823,185800,41394029,1504,1504,1504,1504,0
|
|
20230823,185700,41394029,1504,1504,1504,1504,0
|
|
20230823,185600,41394029,1504,1504,1504,1504,0
|
|
20230823,185500,41394029,1504,1504,1504,1504,0
|
|
20230823,185400,41394029,1504,1504,1504,1504,0
|
|
20230823,185300,41394029,1504,1504,1504,1504,0
|
|
20230823,185200,41394029,1504,1504,1504,1504,0
|
|
20230823,185100,41394029,1504,1504,1504,1504,0
|
|
20230823,185000,41394029,1504,1504,1504,1504,0
|
|
20230823,184900,41394029,1504,1504,1504,1504,0
|
|
20230823,184800,41394029,1504,1504,1504,1504,0
|
|
20230823,184700,41394029,1504,1504,1504,1504,0
|
|
20230823,184600,41394029,1504,1504,1504,1504,0
|
|
20230823,184500,41394029,1504,1504,1504,1504,0
|
|
20230823,184400,41394029,1504,1504,1504,1504,0
|
|
20230823,184300,41394029,1504,1504,1504,1504,0
|
|
20230823,184200,41394029,1504,1504,1504,1504,0
|
|
20230823,184100,41394029,1504,1504,1504,1504,0
|
|
20230823,184000,41394029,1504,1504,1504,1504,0
|
|
20230823,183900,41394029,1504,1504,1504,1504,0
|
|
20230823,183800,41394029,1504,1504,1504,1504,0
|
|
20230823,183700,41394029,1504,1504,1504,1504,0
|
|
20230823,183600,41394029,1504,1504,1504,1504,0
|
|
20230823,183500,41394029,1504,1504,1504,1504,0
|
|
20230823,183400,41394029,1504,1504,1504,1504,0
|
|
20230823,183300,41394029,1504,1504,1504,1504,0
|
|
20230823,183200,41394029,1504,1504,1504,1504,74
|
|
20230823,183100,41394029,1504,1504,1504,1504,0
|
|
20230823,183000,41394029,1504,1504,1504,1504,0
|
|
20230823,182900,41394029,1504,1504,1504,1504,0
|
|
20230823,182800,41394029,1504,1504,1504,1504,0
|
|
20230823,182700,41394029,1504,1504,1504,1504,0
|
|
20230823,182600,41394029,1504,1504,1504,1504,0
|
|
20230823,182500,41394029,1504,1504,1504,1504,0
|
|
20230823,182400,41394029,1504,1504,1504,1504,0
|
|
20230823,182300,41394029,1504,1504,1504,1504,0
|
|
20230823,182200,41394029,1504,1504,1504,1504,0
|
|
20230823,182100,41394029,1504,1504,1504,1504,0
|
|
20230823,182000,41394029,1504,1504,1504,1504,0
|
|
20230823,181900,41394029,1504,1504,1504,1504,0
|
|
20230823,181800,41394029,1504,1504,1504,1504,0
|
|
20230823,181700,41394029,1504,1504,1504,1504,0
|
|
20230823,181600,41394029,1504,1504,1504,1504,0
|
|
20230823,181500,41394029,1504,1504,1504,1504,0
|
|
20230823,181400,41394029,1504,1504,1504,1504,0
|
|
20230823,181300,41394029,1504,1504,1504,1504,0
|
|
20230823,181200,41394029,1504,1504,1504,1504,0
|
|
20230823,181100,41394029,1504,1504,1504,1504,0
|
|
20230823,181000,41394029,1504,1504,1504,1504,0
|
|
20230823,180900,41394029,1504,1504,1504,1504,0
|
|
20230823,180800,41394029,1504,1504,1504,1504,0
|
|
20230823,180700,41394029,1504,1504,1504,1504,0
|
|
20230823,180600,41394029,1504,1504,1504,1504,0
|
|
20230823,180500,41394029,1504,1504,1504,1504,0
|
|
20230823,180400,41394029,1504,1504,1504,1504,0
|
|
20230823,180300,41394029,1504,1504,1504,1504,0
|
|
20230823,180200,41394029,1504,1504,1504,1504,74
|
|
20230823,180100,41394029,1504,1504,1504,1504,0
|
|
20230823,180000,41394029,1504,1504,1504,1504,0
|
|
20230823,175900,41394029,1504,1504,1504,1504,0
|
|
20230823,175800,41394029,1504,1504,1504,1504,0
|
|
20230823,175700,41394029,1504,1504,1504,1504,0
|
|
20230823,175600,41394029,1504,1504,1504,1504,0
|
|
20230823,175500,41394029,1504,1504,1504,1504,0
|
|
20230823,175400,41394029,1504,1504,1504,1504,0
|
|
20230823,175300,41394029,1504,1504,1504,1504,0
|
|
20230823,175200,41394029,1504,1504,1504,1504,0
|
|
20230823,175100,41394029,1504,1504,1504,1504,0
|
|
20230823,175000,41394029,1504,1504,1504,1504,0
|
|
20230823,174900,41394029,1504,1504,1504,1504,0
|
|
20230823,174800,41394029,1504,1504,1504,1504,0
|
|
20230823,174700,41394029,1504,1504,1504,1504,0
|
|
20230823,174600,41394029,1504,1504,1504,1504,0
|
|
20230823,174500,41394029,1504,1504,1504,1504,0
|
|
20230823,174400,41394029,1504,1504,1504,1504,0
|
|
20230823,174300,41394029,1504,1504,1504,1504,0
|
|
20230823,174200,41394029,1504,1504,1504,1504,0
|
|
20230823,174100,41394029,1504,1504,1504,1504,0
|
|
20230823,174000,41394029,1504,1504,1504,1504,0
|
|
20230823,173900,41394029,1504,1504,1504,1504,0
|
|
20230823,173800,41394029,1504,1504,1504,1504,0
|
|
20230823,173700,41394029,1504,1504,1504,1504,0
|
|
20230823,173600,41394029,1504,1504,1504,1504,0
|
|
20230823,173500,41394029,1504,1504,1504,1504,0
|
|
20230823,173400,41394029,1504,1504,1504,1504,0
|
|
20230823,173300,41394029,1504,1504,1504,1504,0
|
|
20230823,173200,41394029,1504,1504,1504,1504,74
|
|
20230823,173100,41394029,1504,1504,1504,1504,0
|
|
20230823,173000,41394029,1504,1504,1504,1504,0
|
|
20230823,172900,41394029,1504,1504,1504,1504,0
|
|
20230823,172800,41394029,1504,1504,1504,1504,0
|
|
20230823,172700,41394029,1504,1504,1504,1504,0
|
|
20230823,172600,41394029,1504,1504,1504,1504,0
|
|
20230823,172500,41394029,1504,1504,1504,1504,0
|
|
20230823,172400,41394029,1504,1504,1504,1504,0
|
|
20230823,172300,41394029,1504,1504,1504,1504,0
|
|
20230823,172200,41394029,1504,1504,1504,1504,0
|
|
20230823,172100,41394029,1504,1504,1504,1504,0
|
|
20230823,172000,41394029,1504,1504,1504,1504,0
|
|
20230823,171900,41394029,1504,1504,1504,1504,0
|
|
20230823,171800,41394029,1504,1504,1504,1504,0
|
|
20230823,171700,41394029,1504,1504,1504,1504,0
|
|
20230823,171600,41394029,1504,1504,1504,1504,0
|
|
20230823,171500,41394029,1504,1504,1504,1504,0
|
|
20230823,171400,41394029,1504,1504,1504,1504,0
|
|
20230823,171300,41394029,1504,1504,1504,1504,0
|
|
20230823,171200,41394029,1504,1504,1504,1504,0
|
|
20230823,171100,41394029,1504,1504,1504,1504,0
|
|
20230823,171000,41394029,1504,1504,1504,1504,0
|
|
20230823,170900,41394029,1504,1504,1504,1504,0
|
|
20230823,170800,41394029,1504,1504,1504,1504,0
|
|
20230823,170700,41394029,1504,1504,1504,1504,0
|
|
20230823,170600,41394029,1504,1504,1504,1504,0
|
|
20230823,170500,41394029,1504,1504,1504,1504,0
|
|
20230823,170400,41394029,1504,1504,1504,1504,0
|
|
20230823,170300,41394029,1504,1504,1504,1504,0
|
|
20230823,170200,41394029,1504,1504,1504,1504,74
|
|
20230823,170100,41394029,1504,1504,1504,1504,0
|
|
20230823,170000,41394029,1504,1504,1504,1504,0
|
|
20230823,165900,41394029,1504,1504,1504,1504,0
|
|
20230823,165800,41394029,1504,1504,1504,1504,0
|
|
20230823,165700,41394029,1504,1504,1504,1504,0
|
|
20230823,165600,41394029,1504,1504,1504,1504,0
|
|
20230823,165500,41394029,1504,1504,1504,1504,0
|
|
20230823,165400,41394029,1504,1504,1504,1504,0
|
|
20230823,165300,41394029,1504,1504,1504,1504,0
|
|
20230823,165200,41394029,1504,1504,1504,1504,0
|
|
20230823,165100,41394029,1504,1504,1504,1504,0
|
|
20230823,165000,41394029,1504,1504,1504,1504,0
|
|
20230823,164900,41394029,1504,1504,1504,1504,0
|
|
20230823,164800,41394029,1504,1504,1504,1504,0
|
|
20230823,164700,41394029,1504,1504,1504,1504,0
|
|
20230823,164600,41394029,1504,1504,1504,1504,0
|
|
20230823,164500,41394029,1504,1504,1504,1504,0
|
|
20230823,164400,41394029,1504,1504,1504,1504,0
|
|
20230823,164300,41394029,1504,1504,1504,1504,0
|
|
20230823,164200,41394029,1504,1504,1504,1504,0
|
|
20230823,164100,41394029,1504,1504,1504,1504,0
|
|
20230823,164000,41394029,1504,1504,1504,1504,0
|
|
20230823,163900,41394029,1504,1504,1504,1504,0
|
|
20230823,163800,41394029,1504,1504,1504,1504,0
|
|
20230823,163700,41394029,1504,1504,1504,1504,0
|
|
20230823,163600,41394029,1504,1504,1504,1504,0
|
|
20230823,163500,41394029,1504,1504,1504,1504,0
|
|
20230823,163400,41394029,1504,1504,1504,1504,0
|
|
20230823,163300,41394029,1504,1504,1504,1504,0
|
|
20230823,163200,41394029,1504,1504,1504,1504,74
|
|
20230823,163100,41394029,1504,1504,1504,1504,0
|
|
20230823,163000,41394029,1504,1504,1504,1504,0
|
|
20230823,162900,41394029,1504,1504,1504,1504,0
|
|
20230823,162800,41394029,1504,1504,1504,1504,0
|
|
20230823,162700,41394029,1504,1504,1504,1504,0
|
|
20230823,162600,41394029,1504,1504,1504,1504,0
|
|
20230823,162500,41394029,1504,1504,1504,1504,0
|
|
20230823,162400,41394029,1504,1504,1504,1504,0
|
|
20230823,162300,41394029,1504,1504,1504,1504,0
|
|
20230823,162200,41394029,1504,1504,1504,1504,0
|
|
20230823,162100,41394029,1504,1504,1504,1504,0
|
|
20230823,162000,41394029,1504,1504,1504,1504,0
|
|
20230823,161900,41394029,1504,1504,1504,1504,0
|
|
20230823,161800,41394029,1504,1504,1504,1504,0
|
|
20230823,161700,41394029,1504,1504,1504,1504,0
|
|
20230823,161600,41394029,1504,1504,1504,1504,0
|
|
20230823,161500,41394029,1504,1504,1504,1504,0
|
|
20230823,161400,41394029,1504,1504,1504,1504,0
|
|
20230823,161300,41394029,1504,1504,1504,1504,0
|
|
20230823,161200,41394029,1504,1504,1504,1504,0
|
|
20230823,161100,41394029,1504,1504,1504,1504,0
|
|
20230823,161000,41394029,1504,1504,1504,1504,0
|
|
20230823,160900,41394029,1504,1504,1504,1504,0
|
|
20230823,160800,41394029,1504,1504,1504,1504,0
|
|
20230823,160700,41394029,1504,1504,1504,1504,0
|
|
20230823,160600,41394029,1504,1504,1504,1504,0
|
|
20230823,160500,41394029,1504,1504,1504,1504,0
|
|
20230823,160400,41394029,1504,1504,1504,1504,0
|
|
20230823,160300,41394029,1504,1504,1504,1504,0
|
|
20230823,160200,41394029,1504,1504,1504,1504,74
|
|
20230823,160100,41394029,1504,1504,1504,1504,0
|
|
20230823,160000,41394029,1504,1504,1504,1504,0
|
|
20230823,155900,41394029,1504,1504,1504,1504,0
|
|
20230823,155800,41394029,1504,1504,1504,1504,0
|
|
20230823,155700,41394029,1504,1504,1504,1504,0
|
|
20230823,155600,41394029,1504,1504,1504,1504,0
|
|
20230823,155500,41394029,1504,1504,1504,1504,0
|
|
20230823,155400,41394029,1504,1504,1504,1504,0
|
|
20230823,155300,41394029,1504,1504,1504,1504,0
|
|
20230823,155200,41394029,1504,1504,1504,1504,0
|
|
20230823,155100,41394029,1504,1504,1504,1504,0
|
|
20230823,155000,41394029,1504,1504,1504,1504,0
|
|
20230823,154900,41394029,1504,1504,1504,1504,0
|
|
20230823,154800,41394029,1504,1504,1504,1504,0
|
|
20230823,154700,41394029,1504,1504,1504,1504,0
|
|
20230823,154600,41394029,1504,1504,1504,1504,0
|
|
20230823,154500,41394029,1504,1504,1504,1504,0
|
|
20230823,154400,41394029,1504,1504,1504,1504,0
|
|
20230823,154300,41394029,1504,1504,1504,1504,0
|
|
20230823,154200,41394029,1504,1504,1504,1504,0
|
|
20230823,154100,41394029,1504,1504,1504,1504,0
|
|
20230823,154000,41394029,1504,1504,1504,1504,0
|
|
20230823,153900,41394029,1504,1504,1504,1504,0
|
|
20230823,153800,41394029,1504,1504,1504,1504,0
|
|
20230823,153700,41394029,1504,1504,1504,1504,0
|
|
20230823,153600,41394029,1504,1504,1504,1504,0
|
|
20230823,153500,41394029,1504,1504,1504,1504,0
|
|
20230823,153400,41394029,1504,1504,1504,1504,0
|
|
20230823,153300,41394029,1504,1504,1504,1504,0
|
|
20230823,153200,41394029,1504,1504,1504,1504,74
|
|
20230823,153100,41394029,1504,1504,1504,1504,0
|
|
20230823,153000,41394029,1504,1504,1504,1504,74
|
|
20230823,152900,41282733,1504,1504,1504,1504,0
|
|
20230823,152800,41282733,1504,1504,1504,1504,0
|
|
20230823,152700,41282733,1504,1504,1504,1504,0
|
|
20230823,152600,41282733,1504,1504,1504,1504,0
|
|
20230823,152500,41282733,1504,1504,1504,1504,0
|
|
20230823,152400,41282733,1504,1504,1504,1504,0
|
|
20230823,152300,41282733,1504,1504,1504,1504,0
|
|
20230823,152200,41282733,1504,1504,1504,1504,0
|
|
20230823,152100,41282733,1504,1504,1504,1504,0
|
|
20230823,152000,41282733,1504,1504,1504,1504,0
|
|
20230823,151900,41282733,1504,1504,1504,1504,1
|
|
20230823,151800,41281229,1499,1499,1499,1499,133
|
|
20230823,151700,41081862,1504,1504,1504,1504,1
|
|
20230823,151600,41080358,1498,1498,1498,1498,3
|
|
20230823,151500,41075864,1499,1500,1500,1499,1148
|
|
20230823,151400,39354978,1500,1500,1500,1500,0
|
|
20230823,151300,39354978,1500,1500,1500,1500,901
|
|
20230823,151200,38003478,1504,1504,1504,1504,6
|
|
20230823,151100,37994454,1505,1505,1505,1505,0
|
|
20230823,151000,37994454,1505,1505,1505,1505,0
|
|
20230823,150900,37994454,1505,1505,1505,1505,0
|
|
20230823,150800,37994454,1505,1505,1505,1505,0
|
|
20230823,150700,37994454,1505,1505,1505,1505,0
|
|
20230823,150600,37994454,1505,1505,1505,1505,0
|
|
20230823,150500,37994454,1505,1505,1505,1505,0
|
|
20230823,150400,37994454,1505,1503,1505,1503,100
|
|
20230823,150300,37844080,1500,1500,1500,1500,0
|
|
20230823,150200,37844080,1500,1500,1500,1500,0
|
|
20230823,150100,37844080,1500,1500,1500,1500,0
|
|
20230823,150000,37844080,1500,1500,1500,1500,0
|
|
20230823,145900,37844080,1500,1500,1500,1500,0
|
|
20230823,145800,37844080,1500,1500,1500,1500,0
|
|
20230823,145700,37844080,1500,1500,1500,1500,476
|
|
20230823,145600,37130080,1500,1500,1500,1500,0
|
|
20230823,145500,37130080,1500,1500,1500,1500,0
|
|
20230823,145400,37130080,1500,1500,1500,1500,0
|
|
20230823,145300,37130080,1500,1500,1500,1500,0
|
|
20230823,145200,37130080,1500,1500,1500,1500,200
|
|
20230823,145100,36830080,1500,1500,1500,1500,0
|
|
20230823,145000,36830080,1500,1500,1500,1500,0
|
|
20230823,144900,36830080,1500,1500,1500,1500,0
|
|
20230823,144800,36830080,1500,1500,1500,1500,381
|
|
20230823,144700,36258580,1505,1504,1505,1504,149
|
|
20230823,144600,36034408,1504,1504,1504,1504,0
|
|
20230823,144500,36034408,1504,1504,1504,1504,0
|
|
20230823,144400,36034408,1504,1504,1504,1504,0
|
|
20230823,144300,36034408,1504,1504,1504,1504,0
|
|
20230823,144200,36034408,1504,1504,1504,1504,0
|
|
20230823,144100,36034408,1504,1504,1504,1504,0
|
|
20230823,144000,36034408,1504,1504,1504,1504,0
|
|
20230823,143900,36034408,1504,1504,1504,1504,0
|
|
20230823,143800,36034408,1504,1504,1504,1504,0
|
|
20230823,143700,36034408,1504,1504,1504,1504,149
|
|
20230823,143600,35810312,1504,1504,1504,1504,0
|
|
20230823,143500,35810312,1504,1504,1504,1504,0
|
|
20230823,143400,35810312,1504,1504,1504,1504,0
|
|
20230823,143300,35810312,1504,1504,1504,1504,0
|
|
20230823,143200,35810312,1504,1504,1504,1504,0
|
|
20230823,143100,35810312,1504,1504,1504,1504,0
|
|
20230823,143000,35810312,1504,1504,1504,1504,0
|
|
20230823,142900,35810312,1504,1504,1504,1504,0
|
|
20230823,142800,35810312,1504,1504,1504,1504,0
|
|
20230823,142700,35810312,1504,1504,1504,1504,149
|
|
20230823,142600,35586216,1504,1504,1504,1504,0
|
|
20230823,142500,35586216,1504,1504,1504,1504,0
|
|
20230823,142400,35586216,1504,1504,1504,1504,9
|
|
20230823,142300,35572680,1504,1504,1504,1504,0
|
|
20230823,142200,35572680,1504,1504,1504,1504,0
|
|
20230823,142100,35572680,1504,1504,1504,1504,50
|
|
20230823,142000,35497480,1504,1504,1504,1504,4
|
|
20230823,141900,35491464,1504,1504,1504,1504,16
|
|
20230823,141800,35467400,1499,1499,1499,1499,0
|
|
20230823,141700,35467400,1499,1504,1505,1499,190
|
|
20230823,141600,35181551,1504,1504,1504,1504,1
|
|
20230823,141500,35180047,1498,1498,1498,1498,0
|
|
20230823,141400,35180047,1498,1498,1498,1498,200
|
|
20230823,141300,34880447,1505,1505,1505,1505,0
|
|
20230823,141200,34880447,1505,1505,1505,1505,0
|
|
20230823,141100,34880447,1505,1505,1505,1505,0
|
|
20230823,141000,34880447,1505,1505,1505,1505,0
|
|
20230823,140900,34880447,1505,1505,1505,1505,0
|
|
20230823,140800,34880447,1505,1505,1505,1505,0
|
|
20230823,140700,34880447,1505,1505,1505,1505,149
|
|
20230823,140600,34656202,1495,1497,1497,1495,1000
|
|
20230823,140500,33160871,1497,1497,1497,1497,0
|
|
20230823,140400,33160871,1497,1497,1497,1497,0
|
|
20230823,140300,33160871,1497,1497,1497,1497,0
|
|
20230823,140200,33160871,1497,1497,1497,1497,0
|
|
20230823,140100,33160871,1497,1497,1497,1497,0
|
|
20230823,140000,33160871,1497,1497,1497,1497,0
|
|
20230823,135900,33160871,1497,1497,1497,1497,0
|
|
20230823,135800,33160871,1497,1497,1497,1497,0
|
|
20230823,135700,33160871,1497,1507,1507,1497,499
|
|
20230823,135600,32412378,1497,1497,1497,1497,0
|
|
20230823,135500,32412378,1497,1497,1497,1497,0
|
|
20230823,135400,32412378,1497,1497,1497,1497,0
|
|
20230823,135300,32412378,1497,1497,1497,1497,0
|
|
20230823,135200,32412378,1497,1497,1497,1497,800
|
|
20230823,135100,31214778,1508,1508,1508,1508,0
|
|
20230823,135000,31214778,1508,1508,1508,1508,0
|
|
20230823,134900,31214778,1508,1508,1508,1508,0
|
|
20230823,134800,31214778,1508,1508,1508,1508,0
|
|
20230823,134700,31214778,1508,1504,1508,1504,150
|
|
20230823,134600,30988582,1496,1496,1496,1496,0
|
|
20230823,134500,30988582,1496,1496,1496,1496,0
|
|
20230823,134400,30988582,1496,1496,1496,1496,612
|
|
20230823,134300,30073030,1500,1500,1500,1500,0
|
|
20230823,134200,30073030,1500,1500,1500,1500,0
|
|
20230823,134100,30073030,1500,1500,1500,1500,0
|
|
20230823,134000,30073030,1500,1500,1500,1500,102
|
|
20230823,133900,29920030,1505,1505,1505,1505,0
|
|
20230823,133800,29920030,1505,1505,1505,1505,0
|
|
20230823,133700,29920030,1505,1505,1505,1505,150
|
|
20230823,133600,29694280,1501,1501,1501,1501,32
|
|
20230823,133500,29646248,1505,1505,1505,1505,0
|
|
20230823,133400,29646248,1505,1505,1505,1505,0
|
|
20230823,133300,29646248,1505,1505,1505,1505,7
|
|
20230823,133200,29635713,1496,1496,1496,1496,0
|
|
20230823,133100,29635713,1496,1496,1496,1496,0
|
|
20230823,133000,29635713,1496,1496,1496,1496,0
|
|
20230823,132900,29635713,1496,1496,1496,1496,0
|
|
20230823,132800,29635713,1496,1496,1496,1496,3
|
|
20230823,132700,29631225,1508,1508,1508,1508,150
|
|
20230823,132600,29405025,1509,1509,1509,1509,0
|
|
20230823,132500,29405025,1509,1509,1509,1509,0
|
|
20230823,132400,29405025,1509,1509,1509,1509,0
|
|
20230823,132300,29405025,1509,1509,1509,1509,0
|
|
20230823,132200,29405025,1509,1509,1509,1509,0
|
|
20230823,132100,29405025,1509,1509,1509,1509,0
|
|
20230823,132000,29405025,1509,1500,1509,1496,1501
|
|
20230823,131900,27157555,1508,1508,1508,1508,0
|
|
20230823,131800,27157555,1508,1508,1508,1508,0
|
|
20230823,131700,27157555,1508,1503,1508,1500,364
|
|
20230823,131600,26610406,1508,1508,1508,1508,0
|
|
20230823,131500,26610406,1508,1508,1508,1508,1
|
|
20230823,131400,26608898,1505,1505,1505,1505,0
|
|
20230823,131300,26608898,1505,1505,1505,1505,0
|
|
20230823,131200,26608898,1505,1505,1505,1505,0
|
|
20230823,131100,26608898,1505,1505,1505,1505,10
|
|
20230823,131000,26593848,1509,1509,1509,1509,0
|
|
20230823,130900,26593848,1509,1509,1509,1509,0
|
|
20230823,130800,26593848,1509,1509,1509,1509,0
|
|
20230823,130700,26593848,1509,1509,1509,1509,0
|
|
20230823,130600,26593848,1509,1509,1509,1509,0
|
|
20230823,130500,26593848,1509,1509,1509,1509,0
|
|
20230823,130400,26593848,1509,1509,1509,1509,0
|
|
20230823,130300,26593848,1509,1509,1509,1509,87
|
|
20230823,130200,26462565,1511,1511,1511,1511,0
|
|
20230823,130100,26462565,1511,1508,1511,1508,87
|
|
20230823,130000,26331219,1508,1508,1508,1508,0
|
|
20230823,125900,26331219,1508,1508,1508,1508,87
|
|
20230823,125800,26200023,1508,1508,1508,1508,0
|
|
20230823,125700,26200023,1508,1508,1508,1508,88
|
|
20230823,125600,26067319,1508,1508,1508,1508,0
|
|
20230823,125500,26067319,1508,1508,1508,1508,88
|
|
20230823,125400,25934615,1508,1508,1508,1508,0
|
|
20230823,125300,25934615,1508,1508,1508,1508,88
|
|
20230823,125200,25801911,1509,1509,1509,1509,0
|
|
20230823,125100,25801911,1509,1509,1509,1509,88
|
|
20230823,125000,25669119,1510,1510,1510,1510,0
|
|
20230823,124900,25669119,1510,1510,1510,1510,94
|
|
20230823,124800,25527179,1511,1511,1511,1511,0
|
|
20230823,124700,25527179,1511,1511,1511,1511,88
|
|
20230823,124600,25394211,1512,1512,1512,1512,0
|
|
20230823,124500,25394211,1512,1508,1512,1508,88
|
|
20230823,124400,25261352,1499,1499,1499,1499,0
|
|
20230823,124300,25261352,1499,1499,1499,1499,0
|
|
20230823,124200,25261352,1499,1499,1499,1499,0
|
|
20230823,124100,25261352,1499,1499,1499,1499,0
|
|
20230823,124000,25261352,1499,1499,1499,1499,0
|
|
20230823,123900,25261352,1499,1499,1499,1499,550
|
|
20230823,123800,24436902,1500,1510,1510,1500,85
|
|
20230823,123700,24309080,1510,1510,1510,1510,0
|
|
20230823,123600,24309080,1510,1510,1510,1510,32
|
|
20230823,123500,24260760,1510,1510,1510,1510,0
|
|
20230823,123400,24260760,1510,1510,1510,1510,32
|
|
20230823,123300,24212440,1510,1510,1510,1510,0
|
|
20230823,123200,24212440,1510,1510,1510,1510,32
|
|
20230823,123100,24164120,1511,1511,1511,1511,0
|
|
20230823,123000,24164120,1511,1508,1511,1508,32
|
|
20230823,122900,24115825,1508,1508,1508,1508,0
|
|
20230823,122800,24115825,1508,1507,1508,1507,32
|
|
20230823,122700,24067592,1507,1507,1507,1507,0
|
|
20230823,122600,24067592,1507,1507,1507,1507,307
|
|
20230823,122500,23604943,1506,1506,1506,1506,24
|
|
20230823,122400,23568799,1507,1507,1507,1507,32
|
|
20230823,122300,23520575,1507,1507,1507,1507,0
|
|
20230823,122200,23520575,1507,1506,1507,1506,32
|
|
20230823,122100,23472374,1506,1506,1506,1506,0
|
|
20230823,122000,23472374,1506,1506,1506,1506,0
|
|
20230823,121900,23472374,1506,1506,1506,1506,0
|
|
20230823,121800,23472374,1506,1506,1506,1506,0
|
|
20230823,121700,23472374,1506,1506,1506,1506,0
|
|
20230823,121600,23472374,1506,1506,1506,1506,0
|
|
20230823,121500,23472374,1506,1502,1506,1502,10
|
|
20230823,121400,23457338,1502,1502,1502,1502,0
|
|
20230823,121300,23457338,1502,1502,1502,1502,0
|
|
20230823,121200,23457338,1502,1502,1502,1502,0
|
|
20230823,121100,23457338,1502,1502,1502,1502,0
|
|
20230823,121000,23457338,1502,1502,1502,1502,31
|
|
20230823,120900,23410776,1502,1502,1502,1502,31
|
|
20230823,120800,23364214,1502,1502,1502,1502,0
|
|
20230823,120700,23364214,1502,1502,1502,1502,0
|
|
20230823,120600,23364214,1502,1502,1502,1502,31
|
|
20230823,120500,23317652,1502,1502,1502,1502,31
|
|
20230823,120400,23271090,1502,1502,1502,1502,0
|
|
20230823,120300,23271090,1502,1502,1502,1502,0
|
|
20230823,120200,23271090,1502,1502,1502,1502,31
|
|
20230823,120100,23224528,1502,1502,1502,1502,31
|
|
20230823,120000,23177966,1497,1498,1498,1497,25
|
|
20230823,115900,23140540,1502,1502,1502,1502,0
|
|
20230823,115800,23140540,1502,1502,1502,1502,31
|
|
20230823,115700,23093978,1502,1502,1502,1502,31
|
|
20230823,115600,23047416,1502,1502,1502,1502,0
|
|
20230823,115500,23047416,1502,1502,1502,1502,1
|
|
20230823,115400,23045914,1502,1502,1502,1502,32
|
|
20230823,115300,22997850,1497,1497,1497,1497,0
|
|
20230823,115200,22997850,1497,1497,1497,1497,0
|
|
20230823,115100,22997850,1497,1497,1497,1497,0
|
|
20230823,115000,22997850,1497,1497,1497,1497,179
|
|
20230823,114900,22729887,1506,1506,1506,1506,0
|
|
20230823,114800,22729887,1506,1506,1506,1506,4
|
|
20230823,114700,22723863,1506,1506,1506,1506,0
|
|
20230823,114600,22723863,1506,1506,1506,1506,0
|
|
20230823,114500,22723863,1506,1506,1506,1506,0
|
|
20230823,114400,22723863,1506,1506,1506,1506,0
|
|
20230823,114300,22723863,1506,1506,1506,1506,0
|
|
20230823,114200,22723863,1506,1506,1506,1506,0
|
|
20230823,114100,22723863,1506,1506,1506,1506,0
|
|
20230823,114000,22723863,1506,1506,1506,1506,30
|
|
20230823,113900,22678683,1506,1506,1506,1506,0
|
|
20230823,113800,22678683,1506,1506,1506,1506,30
|
|
20230823,113700,22633503,1506,1506,1506,1506,0
|
|
20230823,113600,22633503,1506,1506,1506,1506,30
|
|
20230823,113500,22588323,1506,1506,1506,1506,0
|
|
20230823,113400,22588323,1506,1506,1506,1506,30
|
|
20230823,113300,22543143,1507,1507,1507,1507,0
|
|
20230823,113200,22543143,1507,1506,1507,1506,30
|
|
20230823,113100,22497943,1506,1506,1506,1506,0
|
|
20230823,113000,22497943,1506,1506,1506,1506,30
|
|
20230823,112900,22452763,1506,1506,1506,1506,0
|
|
20230823,112800,22452763,1506,1506,1506,1506,30
|
|
20230823,112700,22407583,1506,1506,1506,1506,1640
|
|
20230823,112600,19937743,1506,1503,1506,1503,30
|
|
20230823,112500,19892611,1503,1503,1503,1503,0
|
|
20230823,112400,19892611,1503,1503,1503,1503,31
|
|
20230823,112300,19846018,1503,1503,1503,1503,3
|
|
20230823,112200,19841509,1495,1495,1495,1495,0
|
|
20230823,112100,19841509,1495,1495,1495,1495,0
|
|
20230823,112000,19841509,1495,1495,1495,1495,0
|
|
20230823,111900,19841509,1495,1495,1495,1495,0
|
|
20230823,111800,19841509,1495,1495,1495,1495,0
|
|
20230823,111700,19841509,1495,1495,1495,1495,0
|
|
20230823,111600,19841509,1495,1495,1495,1495,0
|
|
20230823,111500,19841509,1495,1495,1495,1495,0
|
|
20230823,111400,19841509,1495,1497,1497,1495,5
|
|
20230823,111300,19834028,1496,1496,1496,1496,88
|
|
20230823,111200,19702380,1495,1495,1495,1495,0
|
|
20230823,111100,19702380,1495,1495,1495,1495,0
|
|
20230823,111000,19702380,1495,1495,1495,1495,0
|
|
20230823,110900,19702380,1495,1495,1495,1495,0
|
|
20230823,110800,19702380,1495,1495,1495,1495,0
|
|
20230823,110700,19702380,1495,1495,1495,1495,0
|
|
20230823,110600,19702380,1495,1495,1495,1495,50
|
|
20230823,110500,19627630,1495,1495,1495,1495,24
|
|
20230823,110400,19591750,1495,1495,1495,1495,0
|
|
20230823,110300,19591750,1495,1496,1496,1495,1412
|
|
20230823,110200,17479698,1496,1496,1496,1496,100
|
|
20230823,110100,17330098,1497,1497,1497,1497,0
|
|
20230823,110000,17330098,1497,1497,1497,1497,1060
|
|
20230823,105900,15743278,1497,1497,1497,1497,3
|
|
20230823,105800,15738787,1497,1497,1497,1497,40
|
|
20230823,105700,15678907,1497,1497,1497,1497,520
|
|
20230823,105600,14900467,1498,1503,1503,1498,41
|
|
20230823,105500,14839044,1503,1503,1503,1503,0
|
|
20230823,105400,14839044,1503,1503,1503,1503,0
|
|
20230823,105300,14839044,1503,1503,1503,1503,0
|
|
20230823,105200,14839044,1503,1504,1504,1503,5
|
|
20230823,105100,14831527,1505,1505,1505,1505,0
|
|
20230823,105000,14831527,1505,1505,1505,1505,0
|
|
20230823,104900,14831527,1505,1505,1505,1505,0
|
|
20230823,104800,14831527,1505,1505,1505,1505,1
|
|
20230823,104700,14830022,1505,1505,1505,1505,0
|
|
20230823,104600,14830022,1505,1505,1505,1505,0
|
|
20230823,104500,14830022,1505,1505,1505,1505,7
|
|
20230823,104400,14819487,1495,1495,1495,1495,0
|
|
20230823,104300,14819487,1495,1495,1495,1495,140
|
|
20230823,104200,14610187,1495,1499,1499,1495,65
|
|
20230823,104100,14513004,1499,1505,1505,1499,44
|
|
20230823,104000,14447000,1505,1505,1505,1505,0
|
|
20230823,103900,14447000,1505,1505,1505,1505,0
|
|
20230823,103800,14447000,1505,1505,1505,1505,16
|
|
20230823,103700,14422920,1499,1499,1499,1499,164
|
|
20230823,103600,14177084,1499,1499,1499,1499,0
|
|
20230823,103500,14177084,1499,1499,1499,1499,0
|
|
20230823,103400,14177084,1499,1499,1504,1499,1518
|
|
20230823,103300,11901512,1504,1504,1504,1504,0
|
|
20230823,103200,11901512,1504,1504,1504,1504,12
|
|
20230823,103100,11883464,1505,1505,1505,1505,0
|
|
20230823,103000,11883464,1505,1505,1505,1505,0
|
|
20230823,102900,11883464,1505,1505,1505,1505,25
|
|
20230823,102800,11845839,1505,1505,1505,1505,0
|
|
20230823,102700,11845839,1505,1505,1505,1505,0
|
|
20230823,102600,11845839,1505,1505,1505,1505,0
|
|
20230823,102500,11845839,1505,1505,1505,1505,0
|
|
20230823,102400,11845839,1505,1505,1505,1505,0
|
|
20230823,102300,11845839,1505,1505,1505,1505,0
|
|
20230823,102200,11845839,1505,1505,1505,1505,0
|
|
20230823,102100,11845839,1505,1505,1505,1505,0
|
|
20230823,102000,11845839,1505,1505,1505,1505,0
|
|
20230823,101900,11845839,1505,1495,1505,1494,7
|
|
20230823,101800,11835369,1496,1494,1496,1494,32
|
|
20230823,101700,11787557,1496,1496,1496,1496,1
|
|
20230823,101600,11786061,1508,1508,1508,1508,0
|
|
20230823,101500,11786061,1508,1508,1508,1508,0
|
|
20230823,101400,11786061,1508,1508,1508,1508,0
|
|
20230823,101300,11786061,1508,1508,1508,1508,0
|
|
20230823,101200,11786061,1508,1508,1508,1508,0
|
|
20230823,101100,11786061,1508,1508,1508,1508,0
|
|
20230823,101000,11786061,1508,1508,1508,1508,0
|
|
20230823,100900,11786061,1508,1508,1508,1508,0
|
|
20230823,100800,11786061,1508,1508,1508,1508,0
|
|
20230823,100700,11786061,1508,1508,1508,1508,0
|
|
20230823,100600,11786061,1508,1508,1508,1508,0
|
|
20230823,100500,11786061,1508,1508,1508,1508,70
|
|
20230823,100400,11680501,1508,1504,1508,1504,106
|
|
20230823,100300,11520997,1498,1498,1498,1498,0
|
|
20230823,100200,11520997,1498,1498,1498,1498,618
|
|
20230823,100100,10595233,1497,1497,1497,1497,200
|
|
20230823,100000,10295833,1492,1499,1499,1492,3423
|
|
20230823,095900,5185830,1493,1493,1493,1493,0
|
|
20230823,095800,5185830,1493,1504,1504,1493,1000
|
|
20230823,095700,3690993,1504,1504,1504,1504,10
|
|
20230823,095600,3675953,1504,1504,1504,1504,0
|
|
20230823,095500,3675953,1504,1504,1504,1504,106
|
|
20230823,095400,3516529,1504,1504,1504,1504,894
|
|
20230823,095300,2171953,1504,1504,1504,1504,0
|
|
20230823,095200,2171953,1504,1504,1504,1504,0
|
|
20230823,095100,2171953,1504,1504,1504,1504,0
|
|
20230823,095000,2171953,1504,1504,1504,1504,0
|
|
20230823,094900,2171953,1504,1504,1504,1504,1
|
|
20230823,094800,2170449,1504,1504,1504,1504,0
|
|
20230823,094700,2170449,1504,1504,1504,1504,0
|
|
20230823,094600,2170449,1504,1504,1504,1504,3
|
|
20230823,094500,2165937,1504,1504,1504,1504,0
|
|
20230823,094400,2165937,1504,1504,1504,1504,0
|
|
20230823,094300,2165937,1504,1504,1504,1504,1
|
|
20230823,094200,2164433,1504,1504,1504,1504,0
|
|
20230823,094100,2164433,1504,1504,1504,1504,0
|
|
20230823,094000,2164433,1504,1504,1504,1504,1
|
|
20230823,093900,2162929,1504,1504,1504,1504,0
|
|
20230823,093800,2162929,1504,1504,1504,1504,0
|
|
20230823,093700,2162929,1504,1504,1504,1504,0
|
|
20230823,093600,2162929,1504,1504,1504,1504,0
|
|
20230823,093500,2162929,1504,1504,1504,1504,0
|
|
20230823,093400,2162929,1504,1504,1504,1504,2
|
|
20230823,093300,2159921,1504,1504,1504,1504,0
|
|
20230823,093200,2159921,1504,1504,1504,1504,10
|
|
20230823,093100,2144881,1495,1495,1495,1495,0
|
|
20230823,093000,2144881,1495,1495,1495,1495,0
|
|
20230823,092900,2144881,1495,1495,1495,1495,32
|
|
20230823,092800,2097041,1495,1495,1495,1495,0
|
|
20230823,092700,2097041,1495,1495,1495,1495,0
|
|
20230823,092600,2097041,1495,1495,1495,1495,0
|
|
20230823,092500,2097041,1495,1495,1495,1495,200
|
|
20230823,092400,1798041,1493,1493,1493,1493,0
|
|
20230823,092300,1798041,1493,1511,1511,1493,843
|
|
20230823,092200,534355,1502,1502,1502,1502,1
|
|
20230823,092100,532853,1512,1512,1512,1512,0
|
|
20230823,092000,532853,1512,1512,1512,1512,0
|
|
20230823,091900,532853,1512,1512,1512,1512,0
|
|
20230823,091800,532853,1512,1512,1512,1512,8
|
|
20230823,091700,520757,1514,1514,1514,1514,0
|
|
20230823,091600,520757,1514,1514,1514,1514,0
|
|
20230823,091500,520757,1514,1514,1514,1514,0
|
|
20230823,091400,520757,1514,1514,1514,1514,36
|
|
20230823,091300,466253,1515,1515,1515,1515,0
|
|
20230823,091200,466253,1515,1515,1515,1515,0
|
|
20230823,091100,466253,1515,1515,1515,1515,0
|
|
20230823,091000,466253,1515,1514,1515,1514,2
|
|
20230823,090900,463224,1500,1500,1500,1500,8
|
|
20230823,090800,451224,1500,1500,1500,1500,0
|
|
20230823,090700,451224,1500,1500,1500,1500,0
|
|
20230823,090600,451224,1500,1514,1514,1500,2
|
|
20230823,090500,448210,1500,1514,1515,1500,6
|
|
20230823,090400,439152,1500,1507,1515,1500,14
|
|
20230823,090300,418027,1494,1494,1494,1494,0
|
|
20230823,090200,418027,1494,1494,1494,1494,0
|
|
20230823,090100,418027,1494,1494,1494,1494,2
|
|
20230823,090000,415039,1495,1506,1506,1495,276
|