693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,203000,85821756,1496,1496,1496,1496,6753
|
|
20230824,202900,85821756,1496,1496,1496,1496,0
|
|
20230824,202800,85821756,1496,1496,1496,1496,0
|
|
20230824,202700,85821756,1496,1496,1496,1496,0
|
|
20230824,202600,85821756,1496,1496,1496,1496,0
|
|
20230824,202500,85821756,1496,1496,1496,1496,0
|
|
20230824,202400,85821756,1496,1496,1496,1496,0
|
|
20230824,202300,85821756,1496,1496,1496,1496,0
|
|
20230824,202200,85821756,1496,1496,1496,1496,0
|
|
20230824,202100,85821756,1496,1496,1496,1496,0
|
|
20230824,202000,85821756,1496,1496,1496,1496,0
|
|
20230824,201900,85821756,1496,1496,1496,1496,0
|
|
20230824,201800,85821756,1496,1496,1496,1496,0
|
|
20230824,201700,85821756,1496,1496,1496,1496,0
|
|
20230824,201600,85821756,1496,1496,1496,1496,0
|
|
20230824,201500,85821756,1496,1496,1496,1496,0
|
|
20230824,201400,85821756,1496,1496,1496,1496,0
|
|
20230824,201300,85821756,1496,1496,1496,1496,0
|
|
20230824,201200,85821756,1496,1496,1496,1496,0
|
|
20230824,201100,85821756,1496,1496,1496,1496,0
|
|
20230824,201000,85821756,1496,1496,1496,1496,0
|
|
20230824,200900,85821756,1496,1496,1496,1496,0
|
|
20230824,200800,85821756,1496,1496,1496,1496,0
|
|
20230824,200700,85821756,1496,1496,1496,1496,0
|
|
20230824,200600,85821756,1496,1496,1496,1496,0
|
|
20230824,200500,85821756,1496,1496,1496,1496,0
|
|
20230824,200400,85821756,1496,1496,1496,1496,0
|
|
20230824,200300,85821756,1496,1496,1496,1496,0
|
|
20230824,200200,85821756,1496,1496,1496,1496,0
|
|
20230824,200100,85821756,1496,1496,1496,1496,0
|
|
20230824,200000,85821756,1496,1496,1496,1496,6753
|
|
20230824,195900,85821756,1496,1496,1496,1496,0
|
|
20230824,195800,85821756,1496,1496,1496,1496,0
|
|
20230824,195700,85821756,1496,1496,1496,1496,0
|
|
20230824,195600,85821756,1496,1496,1496,1496,0
|
|
20230824,195500,85821756,1496,1496,1496,1496,0
|
|
20230824,195400,85821756,1496,1496,1496,1496,0
|
|
20230824,195300,85821756,1496,1496,1496,1496,0
|
|
20230824,195200,85821756,1496,1496,1496,1496,0
|
|
20230824,195100,85821756,1496,1496,1496,1496,0
|
|
20230824,195000,85821756,1496,1496,1496,1496,0
|
|
20230824,194900,85821756,1496,1496,1496,1496,0
|
|
20230824,194800,85821756,1496,1496,1496,1496,0
|
|
20230824,194700,85821756,1496,1496,1496,1496,0
|
|
20230824,194600,85821756,1496,1496,1496,1496,0
|
|
20230824,194500,85821756,1496,1496,1496,1496,0
|
|
20230824,194400,85821756,1496,1496,1496,1496,0
|
|
20230824,194300,85821756,1496,1496,1496,1496,0
|
|
20230824,194200,85821756,1496,1496,1496,1496,0
|
|
20230824,194100,85821756,1496,1496,1496,1496,0
|
|
20230824,194000,85821756,1496,1496,1496,1496,0
|
|
20230824,193900,85821756,1496,1496,1496,1496,0
|
|
20230824,193800,85821756,1496,1496,1496,1496,0
|
|
20230824,193700,85821756,1496,1496,1496,1496,0
|
|
20230824,193600,85821756,1496,1496,1496,1496,0
|
|
20230824,193500,85821756,1496,1496,1496,1496,0
|
|
20230824,193400,85821756,1496,1496,1496,1496,0
|
|
20230824,193300,85821756,1496,1496,1496,1496,0
|
|
20230824,193200,85821756,1496,1496,1496,1496,0
|
|
20230824,193100,85821756,1496,1496,1496,1496,0
|
|
20230824,193000,85821756,1496,1496,1496,1496,6753
|
|
20230824,192900,85821756,1496,1496,1496,1496,0
|
|
20230824,192800,85821756,1496,1496,1496,1496,0
|
|
20230824,192700,85821756,1496,1496,1496,1496,0
|
|
20230824,192600,85821756,1496,1496,1496,1496,0
|
|
20230824,192500,85821756,1496,1496,1496,1496,0
|
|
20230824,192400,85821756,1496,1496,1496,1496,0
|
|
20230824,192300,85821756,1496,1496,1496,1496,0
|
|
20230824,192200,85821756,1496,1496,1496,1496,0
|
|
20230824,192100,85821756,1496,1496,1496,1496,0
|
|
20230824,192000,85821756,1496,1496,1496,1496,0
|
|
20230824,191900,85821756,1496,1496,1496,1496,0
|
|
20230824,191800,85821756,1496,1496,1496,1496,0
|
|
20230824,191700,85821756,1496,1496,1496,1496,0
|
|
20230824,191600,85821756,1496,1496,1496,1496,0
|
|
20230824,191500,85821756,1496,1496,1496,1496,0
|
|
20230824,191400,85821756,1496,1496,1496,1496,0
|
|
20230824,191300,85821756,1496,1496,1496,1496,0
|
|
20230824,191200,85821756,1496,1496,1496,1496,0
|
|
20230824,191100,85821756,1496,1496,1496,1496,0
|
|
20230824,191000,85821756,1496,1496,1496,1496,0
|
|
20230824,190900,85821756,1496,1496,1496,1496,0
|
|
20230824,190800,85821756,1496,1496,1496,1496,0
|
|
20230824,190700,85821756,1496,1496,1496,1496,0
|
|
20230824,190600,85821756,1496,1496,1496,1496,0
|
|
20230824,190500,85821756,1496,1496,1496,1496,0
|
|
20230824,190400,85821756,1496,1496,1496,1496,0
|
|
20230824,190300,85821756,1496,1496,1496,1496,0
|
|
20230824,190200,85821756,1496,1496,1496,1496,0
|
|
20230824,190100,85821756,1496,1496,1496,1496,0
|
|
20230824,190000,85821756,1496,1496,1496,1496,6753
|
|
20230824,185900,85821756,1496,1496,1496,1496,0
|
|
20230824,185800,85821756,1496,1496,1496,1496,0
|
|
20230824,185700,85821756,1496,1496,1496,1496,0
|
|
20230824,185600,85821756,1496,1496,1496,1496,0
|
|
20230824,185500,85821756,1496,1496,1496,1496,0
|
|
20230824,185400,85821756,1496,1496,1496,1496,0
|
|
20230824,185300,85821756,1496,1496,1496,1496,0
|
|
20230824,185200,85821756,1496,1496,1496,1496,0
|
|
20230824,185100,85821756,1496,1496,1496,1496,0
|
|
20230824,185000,85821756,1496,1496,1496,1496,0
|
|
20230824,184900,85821756,1496,1496,1496,1496,0
|
|
20230824,184800,85821756,1496,1496,1496,1496,0
|
|
20230824,184700,85821756,1496,1496,1496,1496,0
|
|
20230824,184600,85821756,1496,1496,1496,1496,0
|
|
20230824,184500,85821756,1496,1496,1496,1496,0
|
|
20230824,184400,85821756,1496,1496,1496,1496,0
|
|
20230824,184300,85821756,1496,1496,1496,1496,0
|
|
20230824,184200,85821756,1496,1496,1496,1496,0
|
|
20230824,184100,85821756,1496,1496,1496,1496,0
|
|
20230824,184000,85821756,1496,1496,1496,1496,0
|
|
20230824,183900,85821756,1496,1496,1496,1496,0
|
|
20230824,183800,85821756,1496,1496,1496,1496,0
|
|
20230824,183700,85821756,1496,1496,1496,1496,0
|
|
20230824,183600,85821756,1496,1496,1496,1496,0
|
|
20230824,183500,85821756,1496,1496,1496,1496,0
|
|
20230824,183400,85821756,1496,1496,1496,1496,0
|
|
20230824,183300,85821756,1496,1496,1496,1496,0
|
|
20230824,183200,85821756,1496,1496,1496,1496,0
|
|
20230824,183100,85821756,1496,1496,1496,1496,0
|
|
20230824,183000,85821756,1496,1496,1496,1496,6753
|
|
20230824,182900,85821756,1496,1496,1496,1496,0
|
|
20230824,182800,85821756,1496,1496,1496,1496,0
|
|
20230824,182700,85821756,1496,1496,1496,1496,0
|
|
20230824,182600,85821756,1496,1496,1496,1496,0
|
|
20230824,182500,85821756,1496,1496,1496,1496,0
|
|
20230824,182400,85821756,1496,1496,1496,1496,0
|
|
20230824,182300,85821756,1496,1496,1496,1496,0
|
|
20230824,182200,85821756,1496,1496,1496,1496,0
|
|
20230824,182100,85821756,1496,1496,1496,1496,0
|
|
20230824,182000,85821756,1496,1496,1496,1496,0
|
|
20230824,181900,85821756,1496,1496,1496,1496,0
|
|
20230824,181800,85821756,1496,1496,1496,1496,0
|
|
20230824,181700,85821756,1496,1496,1496,1496,0
|
|
20230824,181600,85821756,1496,1496,1496,1496,0
|
|
20230824,181500,85821756,1496,1496,1496,1496,0
|
|
20230824,181400,85821756,1496,1496,1496,1496,0
|
|
20230824,181300,85821756,1496,1496,1496,1496,0
|
|
20230824,181200,85821756,1496,1496,1496,1496,0
|
|
20230824,181100,85821756,1496,1496,1496,1496,0
|
|
20230824,181000,85821756,1496,1496,1496,1496,0
|
|
20230824,180900,85821756,1496,1496,1496,1496,0
|
|
20230824,180800,85821756,1496,1496,1496,1496,0
|
|
20230824,180700,85821756,1496,1496,1496,1496,0
|
|
20230824,180600,85821756,1496,1496,1496,1496,0
|
|
20230824,180500,85821756,1496,1496,1496,1496,0
|
|
20230824,180400,85821756,1496,1496,1496,1496,0
|
|
20230824,180300,85821756,1496,1496,1496,1496,0
|
|
20230824,180200,85821756,1496,1496,1496,1496,0
|
|
20230824,180100,85821756,1496,1496,1496,1496,0
|
|
20230824,180000,85821756,1496,1496,1496,1496,6753
|
|
20230824,175900,85821756,1496,1496,1496,1496,0
|
|
20230824,175800,85821756,1496,1496,1496,1496,0
|
|
20230824,175700,85821756,1496,1496,1496,1496,0
|
|
20230824,175600,85821756,1496,1496,1496,1496,0
|
|
20230824,175500,85821756,1496,1496,1496,1496,0
|
|
20230824,175400,85821756,1496,1496,1496,1496,0
|
|
20230824,175300,85821756,1496,1496,1496,1496,0
|
|
20230824,175200,85821756,1496,1496,1496,1496,0
|
|
20230824,175100,85821756,1496,1496,1496,1496,0
|
|
20230824,175000,85821756,1496,1496,1496,1496,0
|
|
20230824,174900,85821756,1496,1496,1496,1496,0
|
|
20230824,174800,85821756,1496,1496,1496,1496,0
|
|
20230824,174700,85821756,1496,1496,1496,1496,0
|
|
20230824,174600,85821756,1496,1496,1496,1496,0
|
|
20230824,174500,85821756,1496,1496,1496,1496,0
|
|
20230824,174400,85821756,1496,1496,1496,1496,0
|
|
20230824,174300,85821756,1496,1496,1496,1496,0
|
|
20230824,174200,85821756,1496,1496,1496,1496,0
|
|
20230824,174100,85821756,1496,1496,1496,1496,0
|
|
20230824,174000,85821756,1496,1496,1496,1496,0
|
|
20230824,173900,85821756,1496,1496,1496,1496,0
|
|
20230824,173800,85821756,1496,1496,1496,1496,0
|
|
20230824,173700,85821756,1496,1496,1496,1496,0
|
|
20230824,173600,85821756,1496,1496,1496,1496,0
|
|
20230824,173500,85821756,1496,1496,1496,1496,0
|
|
20230824,173400,85821756,1496,1496,1496,1496,0
|
|
20230824,173300,85821756,1496,1496,1496,1496,0
|
|
20230824,173200,85821756,1496,1496,1496,1496,0
|
|
20230824,173100,85821756,1496,1496,1496,1496,0
|
|
20230824,173000,85821756,1496,1496,1496,1496,6753
|
|
20230824,172900,85821756,1496,1496,1496,1496,0
|
|
20230824,172800,85821756,1496,1496,1496,1496,0
|
|
20230824,172700,85821756,1496,1496,1496,1496,0
|
|
20230824,172600,85821756,1496,1496,1496,1496,0
|
|
20230824,172500,85821756,1496,1496,1496,1496,0
|
|
20230824,172400,85821756,1496,1496,1496,1496,0
|
|
20230824,172300,85821756,1496,1496,1496,1496,0
|
|
20230824,172200,85821756,1496,1496,1496,1496,0
|
|
20230824,172100,85821756,1496,1496,1496,1496,0
|
|
20230824,172000,85821756,1496,1496,1496,1496,0
|
|
20230824,171900,85821756,1496,1496,1496,1496,0
|
|
20230824,171800,85821756,1496,1496,1496,1496,0
|
|
20230824,171700,85821756,1496,1496,1496,1496,0
|
|
20230824,171600,85821756,1496,1496,1496,1496,0
|
|
20230824,171500,85821756,1496,1496,1496,1496,0
|
|
20230824,171400,85821756,1496,1496,1496,1496,0
|
|
20230824,171300,85821756,1496,1496,1496,1496,0
|
|
20230824,171200,85821756,1496,1496,1496,1496,0
|
|
20230824,171100,85821756,1496,1496,1496,1496,0
|
|
20230824,171000,85821756,1496,1496,1496,1496,0
|
|
20230824,170900,85821756,1496,1496,1496,1496,0
|
|
20230824,170800,85821756,1496,1496,1496,1496,0
|
|
20230824,170700,85821756,1496,1496,1496,1496,0
|
|
20230824,170600,85821756,1496,1496,1496,1496,0
|
|
20230824,170500,85821756,1496,1496,1496,1496,0
|
|
20230824,170400,85821756,1496,1496,1496,1496,0
|
|
20230824,170300,85821756,1496,1496,1496,1496,0
|
|
20230824,170200,85821756,1496,1496,1496,1496,0
|
|
20230824,170100,85821756,1496,1496,1496,1496,0
|
|
20230824,170000,85821756,1496,1496,1496,1496,6753
|
|
20230824,165900,85821756,1496,1496,1496,1496,0
|
|
20230824,165800,85821756,1496,1496,1496,1496,0
|
|
20230824,165700,85821756,1496,1496,1496,1496,0
|
|
20230824,165600,85821756,1496,1496,1496,1496,0
|
|
20230824,165500,85821756,1496,1496,1496,1496,0
|
|
20230824,165400,85821756,1496,1496,1496,1496,0
|
|
20230824,165300,85821756,1496,1496,1496,1496,0
|
|
20230824,165200,85821756,1496,1496,1496,1496,0
|
|
20230824,165100,85821756,1496,1496,1496,1496,0
|
|
20230824,165000,85821756,1496,1496,1496,1496,0
|
|
20230824,164900,85821756,1496,1496,1496,1496,0
|
|
20230824,164800,85821756,1496,1496,1496,1496,0
|
|
20230824,164700,85821756,1496,1496,1496,1496,0
|
|
20230824,164600,85821756,1496,1496,1496,1496,0
|
|
20230824,164500,85821756,1496,1496,1496,1496,0
|
|
20230824,164400,85821756,1496,1496,1496,1496,0
|
|
20230824,164300,85821756,1496,1496,1496,1496,0
|
|
20230824,164200,85821756,1496,1496,1496,1496,0
|
|
20230824,164100,85821756,1496,1496,1496,1496,0
|
|
20230824,164000,85821756,1496,1496,1496,1496,0
|
|
20230824,163900,85821756,1496,1496,1496,1496,0
|
|
20230824,163800,85821756,1496,1496,1496,1496,0
|
|
20230824,163700,85821756,1496,1496,1496,1496,0
|
|
20230824,163600,85821756,1496,1496,1496,1496,0
|
|
20230824,163500,85821756,1496,1496,1496,1496,0
|
|
20230824,163400,85821756,1496,1496,1496,1496,0
|
|
20230824,163300,85821756,1496,1496,1496,1496,0
|
|
20230824,163200,85821756,1496,1496,1496,1496,0
|
|
20230824,163100,85821756,1496,1496,1496,1496,0
|
|
20230824,163000,85821756,1496,1496,1496,1496,6753
|
|
20230824,162900,85821756,1496,1496,1496,1496,0
|
|
20230824,162800,85821756,1496,1496,1496,1496,0
|
|
20230824,162700,85821756,1496,1496,1496,1496,0
|
|
20230824,162600,85821756,1496,1496,1496,1496,0
|
|
20230824,162500,85821756,1496,1496,1496,1496,0
|
|
20230824,162400,85821756,1496,1496,1496,1496,0
|
|
20230824,162300,85821756,1496,1496,1496,1496,0
|
|
20230824,162200,85821756,1496,1496,1496,1496,0
|
|
20230824,162100,85821756,1496,1496,1496,1496,0
|
|
20230824,162000,85821756,1496,1496,1496,1496,0
|
|
20230824,161900,85821756,1496,1496,1496,1496,0
|
|
20230824,161800,85821756,1496,1496,1496,1496,0
|
|
20230824,161700,85821756,1496,1496,1496,1496,0
|
|
20230824,161600,85821756,1496,1496,1496,1496,0
|
|
20230824,161500,85821756,1496,1496,1496,1496,0
|
|
20230824,161400,85821756,1496,1496,1496,1496,0
|
|
20230824,161300,85821756,1496,1496,1496,1496,0
|
|
20230824,161200,85821756,1496,1496,1496,1496,0
|
|
20230824,161100,85821756,1496,1496,1496,1496,0
|
|
20230824,161000,85821756,1496,1496,1496,1496,0
|
|
20230824,160900,85821756,1496,1496,1496,1496,0
|
|
20230824,160800,85821756,1496,1496,1496,1496,0
|
|
20230824,160700,85821756,1496,1496,1496,1496,0
|
|
20230824,160600,85821756,1496,1496,1496,1496,0
|
|
20230824,160500,85821756,1496,1496,1496,1496,0
|
|
20230824,160400,85821756,1496,1496,1496,1496,0
|
|
20230824,160300,85821756,1496,1496,1496,1496,0
|
|
20230824,160200,85821756,1496,1496,1496,1496,0
|
|
20230824,160100,85821756,1496,1496,1496,1496,0
|
|
20230824,160000,85821756,1496,1496,1496,1496,6753
|
|
20230824,155900,85821756,1496,1496,1496,1496,0
|
|
20230824,155800,85821756,1496,1496,1496,1496,0
|
|
20230824,155700,85821756,1496,1496,1496,1496,0
|
|
20230824,155600,85821756,1496,1496,1496,1496,0
|
|
20230824,155500,85821756,1496,1496,1496,1496,0
|
|
20230824,155400,85821756,1496,1496,1496,1496,0
|
|
20230824,155300,85821756,1496,1496,1496,1496,0
|
|
20230824,155200,85821756,1496,1496,1496,1496,0
|
|
20230824,155100,85821756,1496,1496,1496,1496,0
|
|
20230824,155000,85821756,1496,1496,1496,1496,0
|
|
20230824,154900,85821756,1496,1496,1496,1496,0
|
|
20230824,154800,85821756,1496,1496,1496,1496,0
|
|
20230824,154700,85821756,1496,1496,1496,1496,0
|
|
20230824,154600,85821756,1496,1496,1496,1496,0
|
|
20230824,154500,85821756,1496,1496,1496,1496,0
|
|
20230824,154400,85821756,1496,1496,1496,1496,0
|
|
20230824,154300,85821756,1496,1496,1496,1496,0
|
|
20230824,154200,85821756,1496,1496,1496,1496,0
|
|
20230824,154100,85821756,1496,1496,1496,1496,0
|
|
20230824,154000,85821756,1496,1496,1496,1496,0
|
|
20230824,153900,85821756,1496,1496,1496,1496,0
|
|
20230824,153800,85821756,1496,1496,1496,1496,0
|
|
20230824,153700,85821756,1496,1496,1496,1496,0
|
|
20230824,153600,85821756,1496,1496,1496,1496,0
|
|
20230824,153500,85821756,1496,1496,1496,1496,0
|
|
20230824,153400,85821756,1496,1496,1496,1496,0
|
|
20230824,153300,85821756,1496,1496,1496,1496,0
|
|
20230824,153200,85821756,1496,1496,1496,1496,0
|
|
20230824,153100,85821756,1496,1496,1496,1496,0
|
|
20230824,153000,85821756,1496,1496,1496,1496,13506
|
|
20230824,152900,75719268,1503,1503,1503,1503,0
|
|
20230824,152800,75719268,1503,1503,1503,1503,0
|
|
20230824,152700,75719268,1503,1503,1503,1503,0
|
|
20230824,152600,75719268,1503,1503,1503,1503,0
|
|
20230824,152500,75719268,1503,1503,1503,1503,0
|
|
20230824,152400,75719268,1503,1503,1503,1503,0
|
|
20230824,152300,75719268,1503,1503,1503,1503,0
|
|
20230824,152200,75719268,1503,1503,1503,1503,0
|
|
20230824,152100,75719268,1503,1503,1503,1503,0
|
|
20230824,152000,75719268,1503,1503,1503,1503,0
|
|
20230824,151900,75719268,1503,1503,1503,1503,0
|
|
20230824,151800,75719268,1503,1503,1503,1503,0
|
|
20230824,151700,75719268,1503,1503,1503,1503,1
|
|
20230824,151600,75717765,1498,1498,1498,1498,2
|
|
20230824,151500,75714769,1498,1498,1498,1498,0
|
|
20230824,151400,75714769,1498,1498,1498,1498,0
|
|
20230824,151300,75714769,1498,1498,1498,1498,0
|
|
20230824,151200,75714769,1498,1498,1498,1498,0
|
|
20230824,151100,75714769,1498,1498,1498,1498,0
|
|
20230824,151000,75714769,1498,1498,1498,1498,30
|
|
20230824,150900,75669829,1498,1498,1498,1498,0
|
|
20230824,150800,75669829,1498,1498,1498,1498,0
|
|
20230824,150700,75669829,1498,1498,1498,1498,0
|
|
20230824,150600,75669829,1498,1498,1498,1498,0
|
|
20230824,150500,75669829,1498,1498,1498,1498,0
|
|
20230824,150400,75669829,1498,1498,1498,1498,25
|
|
20230824,150300,75632379,1497,1497,1497,1497,0
|
|
20230824,150200,75632379,1497,1497,1497,1497,1
|
|
20230824,150100,75630882,1503,1503,1503,1503,1
|
|
20230824,150000,75629379,1497,1497,1497,1497,0
|
|
20230824,145900,75629379,1497,1497,1497,1497,0
|
|
20230824,145800,75629379,1497,1497,1497,1497,0
|
|
20230824,145700,75629379,1497,1498,1498,1497,81
|
|
20230824,145600,75508112,1498,1498,1498,1498,316
|
|
20230824,145500,75034744,1498,1498,1498,1498,580
|
|
20230824,145400,74165904,1498,1498,1498,1498,1
|
|
20230824,145300,74164406,1498,1498,1498,1498,1
|
|
20230824,145200,74162908,1497,1498,1498,1497,3629
|
|
20230824,145100,68726795,1500,1500,1500,1500,0
|
|
20230824,145000,68726795,1500,1498,1500,1498,21
|
|
20230824,144900,68695335,1499,1499,1499,1499,0
|
|
20230824,144800,68695335,1499,1499,1499,1499,563
|
|
20230824,144700,67851398,1499,1499,1499,1499,0
|
|
20230824,144600,67851398,1499,1499,1499,1499,0
|
|
20230824,144500,67851398,1499,1499,1499,1499,0
|
|
20230824,144400,67851398,1499,1499,1499,1499,0
|
|
20230824,144300,67851398,1499,1499,1499,1499,0
|
|
20230824,144200,67851398,1499,1499,1499,1499,0
|
|
20230824,144100,67851398,1499,1499,1499,1499,0
|
|
20230824,144000,67851398,1499,1499,1499,1499,0
|
|
20230824,143900,67851398,1499,1499,1499,1499,0
|
|
20230824,143800,67851398,1499,1499,1499,1499,0
|
|
20230824,143700,67851398,1499,1499,1499,1499,147
|
|
20230824,143600,67631045,1500,1500,1500,1500,300
|
|
20230824,143500,67181045,1500,1500,1500,1500,300
|
|
20230824,143400,66731045,1499,1499,1499,1499,60
|
|
20230824,143300,66641105,1499,1499,1499,1499,0
|
|
20230824,143200,66641105,1499,1499,1499,1499,271
|
|
20230824,143100,66234876,1500,1500,1500,1500,0
|
|
20230824,143000,66234876,1500,1500,1500,1500,0
|
|
20230824,142900,66234876,1500,1500,1500,1500,0
|
|
20230824,142800,66234876,1500,1500,1500,1500,0
|
|
20230824,142700,66234876,1500,1500,1500,1500,0
|
|
20230824,142600,66234876,1500,1500,1500,1500,1
|
|
20230824,142500,66233376,1499,1499,1499,1499,0
|
|
20230824,142400,66233376,1499,1499,1499,1499,0
|
|
20230824,142300,66233376,1499,1499,1499,1499,0
|
|
20230824,142200,66233376,1499,1499,1499,1499,100
|
|
20230824,142100,66083476,1499,1499,1499,1499,6990
|
|
20230824,142000,55605466,1498,1498,1498,1498,0
|
|
20230824,141900,55605466,1498,1498,1498,1498,1
|
|
20230824,141800,55603968,1499,1499,1499,1499,10
|
|
20230824,141700,55588978,1498,1498,1498,1498,0
|
|
20230824,141600,55588978,1498,1498,1498,1498,0
|
|
20230824,141500,55588978,1498,1498,1498,1498,62
|
|
20230824,141400,55496102,1498,1498,1498,1498,113
|
|
20230824,141300,55326828,1499,1500,1500,1499,1587
|
|
20230824,141200,52947865,1500,1500,1500,1500,1500
|
|
20230824,141100,50697865,1500,1500,1500,1500,0
|
|
20230824,141000,50697865,1500,1500,1500,1500,0
|
|
20230824,140900,50697865,1500,1500,1500,1500,0
|
|
20230824,140800,50697865,1500,1500,1500,1500,0
|
|
20230824,140700,50697865,1500,1500,1500,1500,0
|
|
20230824,140600,50697865,1500,1500,1500,1500,220
|
|
20230824,140500,50367865,1503,1503,1503,1503,0
|
|
20230824,140400,50367865,1503,1503,1503,1503,0
|
|
20230824,140300,50367865,1503,1503,1503,1503,0
|
|
20230824,140200,50367865,1503,1503,1503,1503,10
|
|
20230824,140100,50352835,1503,1503,1503,1503,0
|
|
20230824,140000,50352835,1503,1503,1503,1503,0
|
|
20230824,135900,50352835,1503,1503,1503,1503,0
|
|
20230824,135800,50352835,1503,1503,1503,1503,0
|
|
20230824,135700,50352835,1503,1503,1503,1503,0
|
|
20230824,135600,50352835,1503,1503,1503,1503,0
|
|
20230824,135500,50352835,1503,1503,1503,1503,0
|
|
20230824,135400,50352835,1503,1503,1503,1503,1
|
|
20230824,135300,50351332,1500,1500,1500,1500,3920
|
|
20230824,135200,44471332,1499,1499,1499,1499,7
|
|
20230824,135100,44460839,1499,1499,1499,1499,39
|
|
20230824,135000,44402378,1500,1501,1501,1500,1080
|
|
20230824,134900,42782319,1504,1504,1504,1504,0
|
|
20230824,134800,42782319,1504,1504,1504,1504,20
|
|
20230824,134700,42752239,1505,1505,1505,1505,0
|
|
20230824,134600,42752239,1505,1505,1505,1505,0
|
|
20230824,134500,42752239,1505,1505,1505,1505,0
|
|
20230824,134400,42752239,1505,1505,1505,1505,0
|
|
20230824,134300,42752239,1505,1503,1505,1503,48
|
|
20230824,134200,42680043,1503,1503,1503,1503,0
|
|
20230824,134100,42680043,1503,1503,1503,1503,0
|
|
20230824,134000,42680043,1503,1503,1503,1503,0
|
|
20230824,133900,42680043,1503,1503,1503,1503,64
|
|
20230824,133800,42583851,1503,1503,1503,1503,360
|
|
20230824,133700,42042771,1503,1503,1503,1503,0
|
|
20230824,133600,42042771,1503,1503,1503,1503,0
|
|
20230824,133500,42042771,1503,1503,1503,1503,0
|
|
20230824,133400,42042771,1503,1503,1503,1503,0
|
|
20230824,133300,42042771,1503,1503,1503,1503,1
|
|
20230824,133200,42041268,1503,1503,1503,1503,142
|
|
20230824,133100,41827842,1503,1503,1503,1503,478
|
|
20230824,133000,41109408,1501,1501,1501,1501,0
|
|
20230824,132900,41109408,1501,1501,1501,1501,0
|
|
20230824,132800,41109408,1501,1501,1501,1501,0
|
|
20230824,132700,41109408,1501,1501,1501,1501,0
|
|
20230824,132600,41109408,1501,1501,1501,1501,0
|
|
20230824,132500,41109408,1501,1501,1501,1501,0
|
|
20230824,132400,41109408,1501,1501,1501,1501,40
|
|
20230824,132300,41049368,1503,1503,1503,1503,0
|
|
20230824,132200,41049368,1503,1503,1503,1503,0
|
|
20230824,132100,41049368,1503,1503,1503,1503,0
|
|
20230824,132000,41049368,1503,1503,1503,1503,0
|
|
20230824,131900,41049368,1503,1503,1503,1503,0
|
|
20230824,131800,41049368,1503,1503,1503,1503,1
|
|
20230824,131700,41047865,1502,1502,1502,1502,123
|
|
20230824,131600,40863119,1502,1502,1502,1502,101
|
|
20230824,131500,40711417,1502,1502,1502,1502,25
|
|
20230824,131400,40673867,1502,1502,1502,1502,0
|
|
20230824,131300,40673867,1502,1502,1502,1502,0
|
|
20230824,131200,40673867,1502,1502,1502,1502,0
|
|
20230824,131100,40673867,1502,1501,1502,1501,2
|
|
20230824,131000,40670864,1502,1502,1502,1502,0
|
|
20230824,130900,40670864,1502,1503,1503,1502,2
|
|
20230824,130800,40667859,1503,1499,1503,1499,2
|
|
20230824,130700,40664857,1502,1502,1502,1502,0
|
|
20230824,130600,40664857,1502,1502,1502,1502,30
|
|
20230824,130500,40619797,1503,1499,1503,1499,2
|
|
20230824,130400,40616795,1502,1502,1502,1502,0
|
|
20230824,130300,40616795,1502,1502,1502,1502,164
|
|
20230824,130200,40370467,1502,1502,1502,1502,0
|
|
20230824,130100,40370467,1502,1502,1502,1502,70
|
|
20230824,130000,40265327,1502,1502,1502,1502,0
|
|
20230824,125900,40265327,1502,1502,1502,1502,0
|
|
20230824,125800,40265327,1502,1502,1502,1502,0
|
|
20230824,125700,40265327,1502,1502,1502,1502,0
|
|
20230824,125600,40265327,1502,1502,1502,1502,0
|
|
20230824,125500,40265327,1502,1502,1502,1502,0
|
|
20230824,125400,40265327,1502,1502,1502,1502,0
|
|
20230824,125300,40265327,1502,1502,1502,1502,0
|
|
20230824,125200,40265327,1502,1502,1502,1502,0
|
|
20230824,125100,40265327,1502,1502,1502,1502,0
|
|
20230824,125000,40265327,1502,1502,1502,1502,0
|
|
20230824,124900,40265327,1502,1502,1502,1502,0
|
|
20230824,124800,40265327,1502,1502,1502,1502,10
|
|
20230824,124700,40250307,1499,1499,1499,1499,0
|
|
20230824,124600,40250307,1499,1499,1499,1499,0
|
|
20230824,124500,40250307,1499,1499,1499,1499,0
|
|
20230824,124400,40250307,1499,1499,1499,1499,0
|
|
20230824,124300,40250307,1499,1499,1499,1499,0
|
|
20230824,124200,40250307,1499,1499,1499,1499,700
|
|
20230824,124100,39201007,1499,1499,1499,1499,0
|
|
20230824,124000,39201007,1499,1499,1499,1499,0
|
|
20230824,123900,39201007,1499,1499,1499,1499,0
|
|
20230824,123800,39201007,1499,1499,1499,1499,0
|
|
20230824,123700,39201007,1499,1499,1499,1499,0
|
|
20230824,123600,39201007,1499,1499,1499,1499,0
|
|
20230824,123500,39201007,1499,1499,1499,1499,0
|
|
20230824,123400,39201007,1499,1499,1499,1499,0
|
|
20230824,123300,39201007,1499,1499,1499,1499,0
|
|
20230824,123200,39201007,1499,1499,1499,1499,0
|
|
20230824,123100,39201007,1499,1499,1499,1499,0
|
|
20230824,123000,39201007,1499,1499,1499,1499,0
|
|
20230824,122900,39201007,1499,1499,1499,1499,0
|
|
20230824,122800,39201007,1499,1499,1499,1499,0
|
|
20230824,122700,39201007,1499,1499,1499,1499,0
|
|
20230824,122600,39201007,1499,1499,1499,1499,0
|
|
20230824,122500,39201007,1499,1499,1499,1499,40
|
|
20230824,122400,39141047,1499,1499,1499,1499,0
|
|
20230824,122300,39141047,1499,1499,1499,1499,11
|
|
20230824,122200,39124558,1500,1500,1500,1500,300
|
|
20230824,122100,38674558,1500,1500,1500,1500,10
|
|
20230824,122000,38659558,1500,1500,1500,1500,0
|
|
20230824,121900,38659558,1500,1500,1500,1500,0
|
|
20230824,121800,38659558,1500,1500,1500,1500,0
|
|
20230824,121700,38659558,1500,1500,1500,1500,0
|
|
20230824,121600,38659558,1500,1500,1500,1500,0
|
|
20230824,121500,38659558,1500,1500,1500,1500,0
|
|
20230824,121400,38659558,1500,1500,1500,1500,0
|
|
20230824,121300,38659558,1500,1500,1500,1500,0
|
|
20230824,121200,38659558,1500,1500,1500,1500,26
|
|
20230824,121100,38620558,1500,1500,1500,1500,0
|
|
20230824,121000,38620558,1500,1503,1504,1500,710
|
|
20230824,120900,37555525,1503,1503,1503,1503,20
|
|
20230824,120800,37525465,1500,1500,1500,1500,200
|
|
20230824,120700,37225465,1503,1503,1503,1503,0
|
|
20230824,120600,37225465,1503,1503,1503,1503,0
|
|
20230824,120500,37225465,1503,1503,1503,1503,0
|
|
20230824,120400,37225465,1503,1503,1503,1503,0
|
|
20230824,120300,37225465,1503,1503,1503,1503,0
|
|
20230824,120200,37225465,1503,1503,1503,1503,1
|
|
20230824,120100,37223962,1498,1498,1498,1498,0
|
|
20230824,120000,37223962,1498,1498,1498,1498,0
|
|
20230824,115900,37223962,1498,1498,1498,1498,0
|
|
20230824,115800,37223962,1498,1498,1498,1498,2
|
|
20230824,115700,37220966,1498,1498,1498,1498,0
|
|
20230824,115600,37220966,1498,1498,1498,1498,0
|
|
20230824,115500,37220966,1498,1498,1498,1498,0
|
|
20230824,115400,37220966,1498,1498,1498,1498,500
|
|
20230824,115300,36471966,1502,1502,1502,1502,100
|
|
20230824,115200,36321766,1504,1504,1504,1504,0
|
|
20230824,115100,36321766,1504,1503,1504,1503,10
|
|
20230824,115000,36306727,1503,1503,1503,1503,0
|
|
20230824,114900,36306727,1503,1503,1503,1503,50
|
|
20230824,114800,36231577,1503,1503,1503,1503,1
|
|
20230824,114700,36230074,1498,1498,1498,1498,0
|
|
20230824,114600,36230074,1498,1498,1498,1498,0
|
|
20230824,114500,36230074,1498,1498,1498,1498,35
|
|
20230824,114400,36177644,1498,1498,1498,1498,70
|
|
20230824,114300,36072784,1498,1498,1498,1498,0
|
|
20230824,114200,36072784,1498,1499,1499,1498,707
|
|
20230824,114100,35013615,1503,1503,1503,1503,0
|
|
20230824,114000,35013615,1503,1503,1503,1503,0
|
|
20230824,113900,35013615,1503,1503,1503,1503,0
|
|
20230824,113800,35013615,1503,1503,1503,1503,0
|
|
20230824,113700,35013615,1503,1503,1503,1503,0
|
|
20230824,113600,35013615,1503,1503,1503,1503,0
|
|
20230824,113500,35013615,1503,1503,1503,1503,0
|
|
20230824,113400,35013615,1503,1503,1503,1503,0
|
|
20230824,113300,35013615,1503,1503,1503,1503,0
|
|
20230824,113200,35013615,1503,1503,1503,1503,0
|
|
20230824,113100,35013615,1503,1503,1503,1503,0
|
|
20230824,113000,35013615,1503,1503,1503,1503,0
|
|
20230824,112900,35013615,1503,1503,1503,1503,20
|
|
20230824,112800,34983555,1503,1503,1503,1503,0
|
|
20230824,112700,34983555,1503,1503,1503,1503,0
|
|
20230824,112600,34983555,1503,1503,1503,1503,0
|
|
20230824,112500,34983555,1503,1503,1503,1503,2
|
|
20230824,112400,34980549,1503,1503,1503,1503,1
|
|
20230824,112300,34979046,1499,1499,1499,1499,0
|
|
20230824,112200,34979046,1499,1499,1499,1499,0
|
|
20230824,112100,34979046,1499,1499,1499,1499,0
|
|
20230824,112000,34979046,1499,1499,1499,1499,1
|
|
20230824,111900,34977547,1504,1504,1504,1504,0
|
|
20230824,111800,34977547,1504,1504,1504,1504,0
|
|
20230824,111700,34977547,1504,1504,1504,1504,0
|
|
20230824,111600,34977547,1504,1504,1504,1504,1
|
|
20230824,111500,34976043,1499,1501,1501,1499,1000
|
|
20230824,111400,33475894,1505,1505,1505,1505,0
|
|
20230824,111300,33475894,1505,1505,1505,1505,0
|
|
20230824,111200,33475894,1505,1505,1505,1505,1
|
|
20230824,111100,33474389,1505,1505,1505,1505,0
|
|
20230824,111000,33474389,1505,1505,1505,1505,0
|
|
20230824,110900,33474389,1505,1505,1505,1505,0
|
|
20230824,110800,33474389,1505,1505,1505,1505,0
|
|
20230824,110700,33474389,1505,1505,1505,1505,0
|
|
20230824,110600,33474389,1505,1505,1505,1505,0
|
|
20230824,110500,33474389,1505,1505,1505,1505,200
|
|
20230824,110400,33173389,1505,1505,1505,1505,3
|
|
20230824,110300,33168874,1505,1505,1505,1505,600
|
|
20230824,110200,32265874,1505,1505,1505,1505,0
|
|
20230824,110100,32265874,1505,1505,1505,1505,0
|
|
20230824,110000,32265874,1505,1505,1505,1505,0
|
|
20230824,105900,32265874,1505,1505,1505,1505,0
|
|
20230824,105800,32265874,1505,1505,1505,1505,1
|
|
20230824,105700,32264369,1505,1505,1505,1505,0
|
|
20230824,105600,32264369,1505,1505,1505,1505,0
|
|
20230824,105500,32264369,1505,1505,1505,1505,0
|
|
20230824,105400,32264369,1505,1505,1505,1505,0
|
|
20230824,105300,32264369,1505,1505,1505,1505,1
|
|
20230824,105200,32262864,1500,1500,1500,1500,0
|
|
20230824,105100,32262864,1500,1500,1500,1500,1
|
|
20230824,105000,32261364,1505,1505,1505,1505,100
|
|
20230824,104900,32110864,1505,1505,1505,1505,0
|
|
20230824,104800,32110864,1505,1505,1505,1505,0
|
|
20230824,104700,32110864,1505,1505,1505,1505,0
|
|
20230824,104600,32110864,1505,1505,1505,1505,0
|
|
20230824,104500,32110864,1505,1505,1505,1505,250
|
|
20230824,104400,31734614,1505,1505,1505,1505,91
|
|
20230824,104300,31597659,1505,1505,1505,1505,149
|
|
20230824,104200,31373414,1505,1505,1505,1505,0
|
|
20230824,104100,31373414,1505,1505,1505,1505,0
|
|
20230824,104000,31373414,1505,1505,1505,1505,0
|
|
20230824,103900,31373414,1505,1505,1505,1505,0
|
|
20230824,103800,31373414,1505,1505,1505,1505,0
|
|
20230824,103700,31373414,1505,1505,1505,1505,0
|
|
20230824,103600,31373414,1505,1505,1505,1505,0
|
|
20230824,103500,31373414,1505,1505,1505,1505,0
|
|
20230824,103400,31373414,1505,1505,1505,1505,0
|
|
20230824,103300,31373414,1505,1505,1505,1505,0
|
|
20230824,103200,31373414,1505,1505,1505,1505,0
|
|
20230824,103100,31373414,1505,1505,1505,1505,0
|
|
20230824,103000,31373414,1505,1505,1505,1505,1
|
|
20230824,102900,31371909,1499,1499,1499,1499,0
|
|
20230824,102800,31371909,1499,1500,1500,1499,70
|
|
20230824,102700,31266969,1504,1504,1504,1504,32
|
|
20230824,102600,31218841,1504,1504,1504,1504,314
|
|
20230824,102500,30746585,1504,1504,1504,1504,87
|
|
20230824,102400,30615737,1504,1504,1504,1504,0
|
|
20230824,102300,30615737,1504,1504,1504,1504,0
|
|
20230824,102200,30615737,1504,1504,1504,1504,0
|
|
20230824,102100,30615737,1504,1504,1504,1504,0
|
|
20230824,102000,30615737,1504,1504,1504,1504,1
|
|
20230824,101900,30614233,1505,1505,1505,1505,143
|
|
20230824,101800,30399018,1505,1505,1505,1505,0
|
|
20230824,101700,30399018,1505,1505,1505,1505,13
|
|
20230824,101600,30379453,1504,1504,1504,1504,100
|
|
20230824,101500,30229053,1504,1504,1504,1504,2
|
|
20230824,101400,30226045,1505,1505,1505,1504,2815
|
|
20230824,101300,25989489,1504,1504,1504,1504,50
|
|
20230824,101200,25914289,1504,1504,1504,1504,232
|
|
20230824,101100,25565361,1504,1504,1504,1504,0
|
|
20230824,101000,25565361,1504,1504,1504,1504,1509
|
|
20230824,100900,23295825,1504,1499,1504,1499,11
|
|
20230824,100800,23279321,1504,1504,1504,1504,0
|
|
20230824,100700,23279321,1504,1504,1504,1504,0
|
|
20230824,100600,23279321,1504,1504,1504,1504,0
|
|
20230824,100500,23279321,1504,1504,1504,1504,0
|
|
20230824,100400,23279321,1504,1504,1504,1504,10
|
|
20230824,100300,23264281,1504,1504,1504,1504,0
|
|
20230824,100200,23264281,1504,1504,1504,1504,0
|
|
20230824,100100,23264281,1504,1503,1504,1503,18
|
|
20230824,100000,23237217,1499,1499,1499,1499,0
|
|
20230824,095900,23237217,1499,1499,1499,1499,0
|
|
20230824,095800,23237217,1499,1499,1499,1499,0
|
|
20230824,095700,23237217,1499,1499,1499,1499,0
|
|
20230824,095600,23237217,1499,1501,1501,1499,952
|
|
20230824,095500,21809034,1501,1504,1504,1501,131
|
|
20230824,095400,21612397,1505,1505,1505,1505,1
|
|
20230824,095300,21610892,1505,1505,1505,1505,2
|
|
20230824,095200,21607882,1506,1506,1506,1506,0
|
|
20230824,095100,21607882,1506,1506,1506,1506,0
|
|
20230824,095000,21607882,1506,1506,1506,1506,0
|
|
20230824,094900,21607882,1506,1506,1506,1506,0
|
|
20230824,094800,21607882,1506,1506,1506,1506,0
|
|
20230824,094700,21607882,1506,1506,1506,1506,0
|
|
20230824,094600,21607882,1506,1506,1506,1506,0
|
|
20230824,094500,21607882,1506,1506,1506,1506,0
|
|
20230824,094400,21607882,1506,1506,1506,1506,0
|
|
20230824,094300,21607882,1506,1506,1506,1506,0
|
|
20230824,094200,21607882,1506,1506,1506,1506,0
|
|
20230824,094100,21607882,1506,1506,1506,1506,1
|
|
20230824,094000,21606376,1498,1498,1498,1498,2
|
|
20230824,093900,21603380,1496,1496,1496,1496,0
|
|
20230824,093800,21603380,1496,1496,1496,1496,0
|
|
20230824,093700,21603380,1496,1496,1496,1496,0
|
|
20230824,093600,21603380,1496,1509,1509,1496,3318
|
|
20230824,093500,16624973,1508,1508,1508,1508,0
|
|
20230824,093400,16624973,1508,1508,1508,1508,1
|
|
20230824,093300,16623465,1504,1501,1504,1501,2511
|
|
20230824,093200,12850110,1496,1501,1501,1496,2
|
|
20230824,093100,12847113,1501,1501,1501,1501,0
|
|
20230824,093000,12847113,1501,1500,1501,1500,2
|
|
20230824,092900,12844112,1496,1496,1496,1496,0
|
|
20230824,092800,12844112,1496,1496,1496,1496,0
|
|
20230824,092700,12844112,1496,1496,1496,1496,0
|
|
20230824,092600,12844112,1496,1496,1496,1496,2
|
|
20230824,092500,12841120,1496,1496,1496,1496,109
|
|
20230824,092400,12678056,1501,1501,1501,1501,0
|
|
20230824,092300,12678056,1501,1501,1501,1501,0
|
|
20230824,092200,12678056,1501,1501,1501,1501,0
|
|
20230824,092100,12678056,1501,1501,1501,1501,0
|
|
20230824,092000,12678056,1501,1501,1501,1501,0
|
|
20230824,091900,12678056,1501,1501,1501,1501,0
|
|
20230824,091800,12678056,1501,1501,1501,1501,0
|
|
20230824,091700,12678056,1501,1501,1501,1501,0
|
|
20230824,091600,12678056,1501,1501,1501,1501,1
|
|
20230824,091500,12676555,1502,1502,1502,1502,0
|
|
20230824,091400,12676555,1502,1502,1502,1502,115
|
|
20230824,091300,12503825,1493,1493,1493,1493,350
|
|
20230824,091200,11981275,1493,1494,1494,1493,1078
|
|
20230824,091100,10370846,1502,1502,1502,1502,0
|
|
20230824,091000,10370846,1502,1502,1502,1502,0
|
|
20230824,090900,10370846,1502,1502,1502,1502,100
|
|
20230824,090800,10220646,1503,1503,1503,1503,0
|
|
20230824,090700,10220646,1503,1503,1503,1503,0
|
|
20230824,090600,10220646,1503,1503,1503,1503,0
|
|
20230824,090500,10220646,1503,1503,1503,1503,0
|
|
20230824,090400,10220646,1503,1503,1503,1503,1
|
|
20230824,090300,10219143,1492,1496,1496,1492,1659
|
|
20230824,090200,7739802,1495,1495,1495,1495,1562
|
|
20230824,090100,5404612,1495,1503,1503,1495,882
|
|
20230824,090000,4080934,1502,1502,1502,1502,2717
|