699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,203600,132054827,1530,1530,1530,1530,665
|
|
20230829,203500,132054827,1530,1530,1530,1530,0
|
|
20230829,203400,132054827,1530,1530,1530,1530,0
|
|
20230829,203300,132054827,1530,1530,1530,1530,0
|
|
20230829,203200,132054827,1530,1530,1530,1530,0
|
|
20230829,203100,132054827,1530,1530,1530,1530,0
|
|
20230829,203000,132054827,1530,1530,1530,1530,0
|
|
20230829,202900,132054827,1530,1530,1530,1530,0
|
|
20230829,202800,132054827,1530,1530,1530,1530,0
|
|
20230829,202700,132054827,1530,1530,1530,1530,0
|
|
20230829,202600,132054827,1530,1530,1530,1530,0
|
|
20230829,202500,132054827,1530,1530,1530,1530,0
|
|
20230829,202400,132054827,1530,1530,1530,1530,0
|
|
20230829,202300,132054827,1530,1530,1530,1530,0
|
|
20230829,202200,132054827,1530,1530,1530,1530,0
|
|
20230829,202100,132054827,1530,1530,1530,1530,0
|
|
20230829,202000,132054827,1530,1530,1530,1530,0
|
|
20230829,201900,132054827,1530,1530,1530,1530,0
|
|
20230829,201800,132054827,1530,1530,1530,1530,0
|
|
20230829,201700,132054827,1530,1530,1530,1530,0
|
|
20230829,201600,132054827,1530,1530,1530,1530,0
|
|
20230829,201500,132054827,1530,1530,1530,1530,0
|
|
20230829,201400,132054827,1530,1530,1530,1530,0
|
|
20230829,201300,132054827,1530,1530,1530,1530,0
|
|
20230829,201200,132054827,1530,1530,1530,1530,0
|
|
20230829,201100,132054827,1530,1530,1530,1530,0
|
|
20230829,201000,132054827,1530,1530,1530,1530,0
|
|
20230829,200900,132054827,1530,1530,1530,1530,0
|
|
20230829,200800,132054827,1530,1530,1530,1530,0
|
|
20230829,200700,132054827,1530,1530,1530,1530,0
|
|
20230829,200600,132054827,1530,1530,1530,1530,665
|
|
20230829,200500,132054827,1530,1530,1530,1530,0
|
|
20230829,200400,132054827,1530,1530,1530,1530,0
|
|
20230829,200300,132054827,1530,1530,1530,1530,0
|
|
20230829,200200,132054827,1530,1530,1530,1530,0
|
|
20230829,200100,132054827,1530,1530,1530,1530,0
|
|
20230829,200000,132054827,1530,1530,1530,1530,0
|
|
20230829,195900,132054827,1530,1530,1530,1530,0
|
|
20230829,195800,132054827,1530,1530,1530,1530,0
|
|
20230829,195700,132054827,1530,1530,1530,1530,0
|
|
20230829,195600,132054827,1530,1530,1530,1530,0
|
|
20230829,195500,132054827,1530,1530,1530,1530,0
|
|
20230829,195400,132054827,1530,1530,1530,1530,0
|
|
20230829,195300,132054827,1530,1530,1530,1530,0
|
|
20230829,195200,132054827,1530,1530,1530,1530,0
|
|
20230829,195100,132054827,1530,1530,1530,1530,0
|
|
20230829,195000,132054827,1530,1530,1530,1530,0
|
|
20230829,194900,132054827,1530,1530,1530,1530,0
|
|
20230829,194800,132054827,1530,1530,1530,1530,0
|
|
20230829,194700,132054827,1530,1530,1530,1530,0
|
|
20230829,194600,132054827,1530,1530,1530,1530,0
|
|
20230829,194500,132054827,1530,1530,1530,1530,0
|
|
20230829,194400,132054827,1530,1530,1530,1530,0
|
|
20230829,194300,132054827,1530,1530,1530,1530,0
|
|
20230829,194200,132054827,1530,1530,1530,1530,0
|
|
20230829,194100,132054827,1530,1530,1530,1530,0
|
|
20230829,194000,132054827,1530,1530,1530,1530,0
|
|
20230829,193900,132054827,1530,1530,1530,1530,0
|
|
20230829,193800,132054827,1530,1530,1530,1530,0
|
|
20230829,193700,132054827,1530,1530,1530,1530,0
|
|
20230829,193600,132054827,1530,1530,1530,1530,665
|
|
20230829,193500,132054827,1530,1530,1530,1530,0
|
|
20230829,193400,132054827,1530,1530,1530,1530,0
|
|
20230829,193300,132054827,1530,1530,1530,1530,0
|
|
20230829,193200,132054827,1530,1530,1530,1530,0
|
|
20230829,193100,132054827,1530,1530,1530,1530,0
|
|
20230829,193000,132054827,1530,1530,1530,1530,0
|
|
20230829,192900,132054827,1530,1530,1530,1530,0
|
|
20230829,192800,132054827,1530,1530,1530,1530,0
|
|
20230829,192700,132054827,1530,1530,1530,1530,0
|
|
20230829,192600,132054827,1530,1530,1530,1530,0
|
|
20230829,192500,132054827,1530,1530,1530,1530,0
|
|
20230829,192400,132054827,1530,1530,1530,1530,0
|
|
20230829,192300,132054827,1530,1530,1530,1530,0
|
|
20230829,192200,132054827,1530,1530,1530,1530,0
|
|
20230829,192100,132054827,1530,1530,1530,1530,0
|
|
20230829,192000,132054827,1530,1530,1530,1530,0
|
|
20230829,191900,132054827,1530,1530,1530,1530,0
|
|
20230829,191800,132054827,1530,1530,1530,1530,0
|
|
20230829,191700,132054827,1530,1530,1530,1530,0
|
|
20230829,191600,132054827,1530,1530,1530,1530,0
|
|
20230829,191500,132054827,1530,1530,1530,1530,0
|
|
20230829,191400,132054827,1530,1530,1530,1530,0
|
|
20230829,191300,132054827,1530,1530,1530,1530,0
|
|
20230829,191200,132054827,1530,1530,1530,1530,0
|
|
20230829,191100,132054827,1530,1530,1530,1530,0
|
|
20230829,191000,132054827,1530,1530,1530,1530,0
|
|
20230829,190900,132054827,1530,1530,1530,1530,0
|
|
20230829,190800,132054827,1530,1530,1530,1530,0
|
|
20230829,190700,132054827,1530,1530,1530,1530,0
|
|
20230829,190600,132054827,1530,1530,1530,1530,665
|
|
20230829,190500,132054827,1530,1530,1530,1530,0
|
|
20230829,190400,132054827,1530,1530,1530,1530,0
|
|
20230829,190300,132054827,1530,1530,1530,1530,0
|
|
20230829,190200,132054827,1530,1530,1530,1530,0
|
|
20230829,190100,132054827,1530,1530,1530,1530,0
|
|
20230829,190000,132054827,1530,1530,1530,1530,0
|
|
20230829,185900,132054827,1530,1530,1530,1530,0
|
|
20230829,185800,132054827,1530,1530,1530,1530,0
|
|
20230829,185700,132054827,1530,1530,1530,1530,0
|
|
20230829,185600,132054827,1530,1530,1530,1530,0
|
|
20230829,185500,132054827,1530,1530,1530,1530,0
|
|
20230829,185400,132054827,1530,1530,1530,1530,0
|
|
20230829,185300,132054827,1530,1530,1530,1530,0
|
|
20230829,185200,132054827,1530,1530,1530,1530,0
|
|
20230829,185100,132054827,1530,1530,1530,1530,0
|
|
20230829,185000,132054827,1530,1530,1530,1530,0
|
|
20230829,184900,132054827,1530,1530,1530,1530,0
|
|
20230829,184800,132054827,1530,1530,1530,1530,0
|
|
20230829,184700,132054827,1530,1530,1530,1530,0
|
|
20230829,184600,132054827,1530,1530,1530,1530,0
|
|
20230829,184500,132054827,1530,1530,1530,1530,0
|
|
20230829,184400,132054827,1530,1530,1530,1530,0
|
|
20230829,184300,132054827,1530,1530,1530,1530,0
|
|
20230829,184200,132054827,1530,1530,1530,1530,0
|
|
20230829,184100,132054827,1530,1530,1530,1530,0
|
|
20230829,184000,132054827,1530,1530,1530,1530,0
|
|
20230829,183900,132054827,1530,1530,1530,1530,0
|
|
20230829,183800,132054827,1530,1530,1530,1530,0
|
|
20230829,183700,132054827,1530,1530,1530,1530,0
|
|
20230829,183600,132054827,1530,1530,1530,1530,665
|
|
20230829,183500,132054827,1530,1530,1530,1530,0
|
|
20230829,183400,132054827,1530,1530,1530,1530,0
|
|
20230829,183300,132054827,1530,1530,1530,1530,0
|
|
20230829,183200,132054827,1530,1530,1530,1530,0
|
|
20230829,183100,132054827,1530,1530,1530,1530,0
|
|
20230829,183000,132054827,1530,1530,1530,1530,0
|
|
20230829,182900,132054827,1530,1530,1530,1530,0
|
|
20230829,182800,132054827,1530,1530,1530,1530,0
|
|
20230829,182700,132054827,1530,1530,1530,1530,0
|
|
20230829,182600,132054827,1530,1530,1530,1530,0
|
|
20230829,182500,132054827,1530,1530,1530,1530,0
|
|
20230829,182400,132054827,1530,1530,1530,1530,0
|
|
20230829,182300,132054827,1530,1530,1530,1530,0
|
|
20230829,182200,132054827,1530,1530,1530,1530,0
|
|
20230829,182100,132054827,1530,1530,1530,1530,0
|
|
20230829,182000,132054827,1530,1530,1530,1530,0
|
|
20230829,181900,132054827,1530,1530,1530,1530,0
|
|
20230829,181800,132054827,1530,1530,1530,1530,0
|
|
20230829,181700,132054827,1530,1530,1530,1530,0
|
|
20230829,181600,132054827,1530,1530,1530,1530,0
|
|
20230829,181500,132054827,1530,1530,1530,1530,0
|
|
20230829,181400,132054827,1530,1530,1530,1530,0
|
|
20230829,181300,132054827,1530,1530,1530,1530,0
|
|
20230829,181200,132054827,1530,1530,1530,1530,0
|
|
20230829,181100,132054827,1530,1530,1530,1530,0
|
|
20230829,181000,132054827,1530,1530,1530,1530,0
|
|
20230829,180900,132054827,1530,1530,1530,1530,0
|
|
20230829,180800,132054827,1530,1530,1530,1530,0
|
|
20230829,180700,132054827,1530,1530,1530,1530,0
|
|
20230829,180600,132054827,1530,1530,1530,1530,665
|
|
20230829,180500,132054827,1530,1530,1530,1530,0
|
|
20230829,180400,132054827,1530,1530,1530,1530,0
|
|
20230829,180300,132054827,1530,1530,1530,1530,0
|
|
20230829,180200,132054827,1530,1530,1530,1530,0
|
|
20230829,180100,132054827,1530,1530,1530,1530,0
|
|
20230829,180000,132054827,1530,1530,1530,1530,0
|
|
20230829,175900,132054827,1530,1530,1530,1530,0
|
|
20230829,175800,132054827,1530,1530,1530,1530,0
|
|
20230829,175700,132054827,1530,1530,1530,1530,0
|
|
20230829,175600,132054827,1530,1530,1530,1530,0
|
|
20230829,175500,132054827,1530,1530,1530,1530,0
|
|
20230829,175400,132054827,1530,1530,1530,1530,0
|
|
20230829,175300,132054827,1530,1530,1530,1530,0
|
|
20230829,175200,132054827,1530,1530,1530,1530,0
|
|
20230829,175100,132054827,1530,1530,1530,1530,0
|
|
20230829,175000,132054827,1530,1530,1530,1530,0
|
|
20230829,174900,132054827,1530,1530,1530,1530,0
|
|
20230829,174800,132054827,1530,1530,1530,1530,0
|
|
20230829,174700,132054827,1530,1530,1530,1530,0
|
|
20230829,174600,132054827,1530,1530,1530,1530,0
|
|
20230829,174500,132054827,1530,1530,1530,1530,0
|
|
20230829,174400,132054827,1530,1530,1530,1530,0
|
|
20230829,174300,132054827,1530,1530,1530,1530,0
|
|
20230829,174200,132054827,1530,1530,1530,1530,0
|
|
20230829,174100,132054827,1530,1530,1530,1530,0
|
|
20230829,174000,132054827,1530,1530,1530,1530,0
|
|
20230829,173900,132054827,1530,1530,1530,1530,0
|
|
20230829,173800,132054827,1530,1530,1530,1530,0
|
|
20230829,173700,132054827,1530,1530,1530,1530,0
|
|
20230829,173600,132054827,1530,1530,1530,1530,665
|
|
20230829,173500,132054827,1530,1530,1530,1530,0
|
|
20230829,173400,132054827,1530,1530,1530,1530,0
|
|
20230829,173300,132054827,1530,1530,1530,1530,0
|
|
20230829,173200,132054827,1530,1530,1530,1530,0
|
|
20230829,173100,132054827,1530,1530,1530,1530,0
|
|
20230829,173000,132054827,1530,1530,1530,1530,0
|
|
20230829,172900,132054827,1530,1530,1530,1530,0
|
|
20230829,172800,132054827,1530,1530,1530,1530,0
|
|
20230829,172700,132054827,1530,1530,1530,1530,0
|
|
20230829,172600,132054827,1530,1530,1530,1530,0
|
|
20230829,172500,132054827,1530,1530,1530,1530,0
|
|
20230829,172400,132054827,1530,1530,1530,1530,0
|
|
20230829,172300,132054827,1530,1530,1530,1530,0
|
|
20230829,172200,132054827,1530,1530,1530,1530,0
|
|
20230829,172100,132054827,1530,1530,1530,1530,0
|
|
20230829,172000,132054827,1530,1530,1530,1530,0
|
|
20230829,171900,132054827,1530,1530,1530,1530,0
|
|
20230829,171800,132054827,1530,1530,1530,1530,0
|
|
20230829,171700,132054827,1530,1530,1530,1530,0
|
|
20230829,171600,132054827,1530,1530,1530,1530,0
|
|
20230829,171500,132054827,1530,1530,1530,1530,0
|
|
20230829,171400,132054827,1530,1530,1530,1530,0
|
|
20230829,171300,132054827,1530,1530,1530,1530,0
|
|
20230829,171200,132054827,1530,1530,1530,1530,0
|
|
20230829,171100,132054827,1530,1530,1530,1530,0
|
|
20230829,171000,132054827,1530,1530,1530,1530,0
|
|
20230829,170900,132054827,1530,1530,1530,1530,0
|
|
20230829,170800,132054827,1530,1530,1530,1530,0
|
|
20230829,170700,132054827,1530,1530,1530,1530,0
|
|
20230829,170600,132054827,1530,1530,1530,1530,665
|
|
20230829,170500,132054827,1530,1530,1530,1530,0
|
|
20230829,170400,132054827,1530,1530,1530,1530,0
|
|
20230829,170300,132054827,1530,1530,1530,1530,0
|
|
20230829,170200,132054827,1530,1530,1530,1530,0
|
|
20230829,170100,132054827,1530,1530,1530,1530,0
|
|
20230829,170000,132054827,1530,1530,1530,1530,0
|
|
20230829,165900,132054827,1530,1530,1530,1530,0
|
|
20230829,165800,132054827,1530,1530,1530,1530,0
|
|
20230829,165700,132054827,1530,1530,1530,1530,0
|
|
20230829,165600,132054827,1530,1530,1530,1530,0
|
|
20230829,165500,132054827,1530,1530,1530,1530,0
|
|
20230829,165400,132054827,1530,1530,1530,1530,0
|
|
20230829,165300,132054827,1530,1530,1530,1530,0
|
|
20230829,165200,132054827,1530,1530,1530,1530,0
|
|
20230829,165100,132054827,1530,1530,1530,1530,0
|
|
20230829,165000,132054827,1530,1530,1530,1530,0
|
|
20230829,164900,132054827,1530,1530,1530,1530,0
|
|
20230829,164800,132054827,1530,1530,1530,1530,0
|
|
20230829,164700,132054827,1530,1530,1530,1530,0
|
|
20230829,164600,132054827,1530,1530,1530,1530,0
|
|
20230829,164500,132054827,1530,1530,1530,1530,0
|
|
20230829,164400,132054827,1530,1530,1530,1530,0
|
|
20230829,164300,132054827,1530,1530,1530,1530,0
|
|
20230829,164200,132054827,1530,1530,1530,1530,0
|
|
20230829,164100,132054827,1530,1530,1530,1530,0
|
|
20230829,164000,132054827,1530,1530,1530,1530,0
|
|
20230829,163900,132054827,1530,1530,1530,1530,0
|
|
20230829,163800,132054827,1530,1530,1530,1530,0
|
|
20230829,163700,132054827,1530,1530,1530,1530,0
|
|
20230829,163600,132054827,1530,1530,1530,1530,665
|
|
20230829,163500,132054827,1530,1530,1530,1530,0
|
|
20230829,163400,132054827,1530,1530,1530,1530,0
|
|
20230829,163300,132054827,1530,1530,1530,1530,0
|
|
20230829,163200,132054827,1530,1530,1530,1530,0
|
|
20230829,163100,132054827,1530,1530,1530,1530,0
|
|
20230829,163000,132054827,1530,1530,1530,1530,0
|
|
20230829,162900,132054827,1530,1530,1530,1530,0
|
|
20230829,162800,132054827,1530,1530,1530,1530,0
|
|
20230829,162700,132054827,1530,1530,1530,1530,0
|
|
20230829,162600,132054827,1530,1530,1530,1530,0
|
|
20230829,162500,132054827,1530,1530,1530,1530,0
|
|
20230829,162400,132054827,1530,1530,1530,1530,0
|
|
20230829,162300,132054827,1530,1530,1530,1530,0
|
|
20230829,162200,132054827,1530,1530,1530,1530,0
|
|
20230829,162100,132054827,1530,1530,1530,1530,0
|
|
20230829,162000,132054827,1530,1530,1530,1530,0
|
|
20230829,161900,132054827,1530,1530,1530,1530,0
|
|
20230829,161800,132054827,1530,1530,1530,1530,0
|
|
20230829,161700,132054827,1530,1530,1530,1530,0
|
|
20230829,161600,132054827,1530,1530,1530,1530,0
|
|
20230829,161500,132054827,1530,1530,1530,1530,0
|
|
20230829,161400,132054827,1530,1530,1530,1530,0
|
|
20230829,161300,132054827,1530,1530,1530,1530,0
|
|
20230829,161200,132054827,1530,1530,1530,1530,0
|
|
20230829,161100,132054827,1530,1530,1530,1530,0
|
|
20230829,161000,132054827,1530,1530,1530,1530,0
|
|
20230829,160900,132054827,1530,1530,1530,1530,0
|
|
20230829,160800,132054827,1530,1530,1530,1530,0
|
|
20230829,160700,132054827,1530,1530,1530,1530,0
|
|
20230829,160600,132054827,1530,1530,1530,1530,665
|
|
20230829,160500,132054827,1530,1530,1530,1530,0
|
|
20230829,160400,132054827,1530,1530,1530,1530,0
|
|
20230829,160300,132054827,1530,1530,1530,1530,0
|
|
20230829,160200,132054827,1530,1530,1530,1530,0
|
|
20230829,160100,132054827,1530,1530,1530,1530,0
|
|
20230829,160000,132054827,1530,1530,1530,1530,0
|
|
20230829,155900,132054827,1530,1530,1530,1530,0
|
|
20230829,155800,132054827,1530,1530,1530,1530,0
|
|
20230829,155700,132054827,1530,1530,1530,1530,0
|
|
20230829,155600,132054827,1530,1530,1530,1530,0
|
|
20230829,155500,132054827,1530,1530,1530,1530,0
|
|
20230829,155400,132054827,1530,1530,1530,1530,0
|
|
20230829,155300,132054827,1530,1530,1530,1530,0
|
|
20230829,155200,132054827,1530,1530,1530,1530,0
|
|
20230829,155100,132054827,1530,1530,1530,1530,0
|
|
20230829,155000,132054827,1530,1530,1530,1530,0
|
|
20230829,154900,132054827,1530,1530,1530,1530,0
|
|
20230829,154800,132054827,1530,1530,1530,1530,0
|
|
20230829,154700,132054827,1530,1530,1530,1530,0
|
|
20230829,154600,132054827,1530,1530,1530,1530,0
|
|
20230829,154500,132054827,1530,1530,1530,1530,0
|
|
20230829,154400,132054827,1530,1530,1530,1530,0
|
|
20230829,154300,132054827,1530,1530,1530,1530,0
|
|
20230829,154200,132054827,1530,1530,1530,1530,0
|
|
20230829,154100,132054827,1530,1530,1530,1530,0
|
|
20230829,154000,132054827,1530,1530,1530,1530,0
|
|
20230829,153900,132054827,1530,1530,1530,1530,0
|
|
20230829,153800,132054827,1530,1530,1530,1530,0
|
|
20230829,153700,132054827,1530,1530,1530,1530,0
|
|
20230829,153600,132054827,1530,1530,1530,1530,665
|
|
20230829,153500,132054827,1530,1530,1530,1530,0
|
|
20230829,153400,132054827,1530,1530,1530,1530,0
|
|
20230829,153300,132054827,1530,1530,1530,1530,0
|
|
20230829,153200,132054827,1530,1530,1530,1530,0
|
|
20230829,153100,132054827,1530,1530,1530,1530,0
|
|
20230829,153000,132054827,1530,1530,1530,1530,665
|
|
20230829,152900,131037377,1525,1525,1525,1525,0
|
|
20230829,152800,131037377,1525,1525,1525,1525,0
|
|
20230829,152700,131037377,1525,1525,1525,1525,0
|
|
20230829,152600,131037377,1525,1525,1525,1525,0
|
|
20230829,152500,131037377,1525,1525,1525,1525,0
|
|
20230829,152400,131037377,1525,1525,1525,1525,0
|
|
20230829,152300,131037377,1525,1525,1525,1525,0
|
|
20230829,152200,131037377,1525,1525,1525,1525,0
|
|
20230829,152100,131037377,1525,1525,1525,1525,0
|
|
20230829,152000,131037377,1525,1525,1525,1525,0
|
|
20230829,151900,131037377,1525,1525,1525,1525,6
|
|
20230829,151800,131028227,1525,1525,1525,1525,102
|
|
20230829,151700,130872677,1525,1524,1525,1524,600
|
|
20230829,151600,129957777,1525,1525,1525,1525,300
|
|
20230829,151500,129500277,1525,1525,1525,1525,0
|
|
20230829,151400,129500277,1525,1525,1525,1525,0
|
|
20230829,151300,129500277,1525,1517,1525,1513,1414
|
|
20230829,151200,127359327,1525,1521,1525,1521,1401
|
|
20230829,151100,125224463,1521,1520,1521,1520,1000
|
|
20230829,151000,123704373,1520,1520,1520,1520,1
|
|
20230829,150900,123702853,1520,1520,1520,1520,1
|
|
20230829,150800,123701333,1520,1520,1520,1520,0
|
|
20230829,150700,123701333,1520,1520,1520,1520,276
|
|
20230829,150600,123281813,1519,1519,1519,1519,0
|
|
20230829,150500,123281813,1519,1519,1519,1519,344
|
|
20230829,150400,122759277,1519,1519,1519,1519,18
|
|
20230829,150300,122731935,1519,1519,1519,1519,0
|
|
20230829,150200,122731935,1519,1519,1519,1519,0
|
|
20230829,150100,122731935,1519,1519,1519,1519,487
|
|
20230829,150000,121992182,1519,1519,1519,1519,0
|
|
20230829,145900,121992182,1519,1519,1519,1519,15
|
|
20230829,145800,121969397,1519,1519,1519,1519,14
|
|
20230829,145700,121948131,1518,1518,1519,1518,274
|
|
20230829,145600,121532185,1517,1517,1517,1517,10
|
|
20230829,145500,121517015,1517,1517,1517,1517,10
|
|
20230829,145400,121501845,1517,1517,1517,1517,20
|
|
20230829,145300,121471505,1517,1517,1517,1517,1
|
|
20230829,145200,121469988,1518,1518,1518,1518,0
|
|
20230829,145100,121469988,1518,1518,1518,1518,30
|
|
20230829,145000,121424448,1518,1518,1518,1518,0
|
|
20230829,144900,121424448,1518,1517,1518,1517,102
|
|
20230829,144800,121269614,1517,1517,1517,1517,0
|
|
20230829,144700,121269614,1517,1517,1517,1517,40
|
|
20230829,144600,121208934,1517,1517,1517,1517,0
|
|
20230829,144500,121208934,1517,1517,1517,1517,0
|
|
20230829,144400,121208934,1517,1517,1517,1517,0
|
|
20230829,144300,121208934,1517,1517,1517,1517,0
|
|
20230829,144200,121208934,1517,1517,1517,1517,0
|
|
20230829,144100,121208934,1517,1517,1517,1517,0
|
|
20230829,144000,121208934,1517,1517,1517,1517,0
|
|
20230829,143900,121208934,1517,1517,1517,1517,242
|
|
20230829,143800,120841820,1517,1517,1517,1517,0
|
|
20230829,143700,120841820,1517,1517,1517,1517,0
|
|
20230829,143600,120841820,1517,1517,1517,1517,0
|
|
20230829,143500,120841820,1517,1517,1517,1517,0
|
|
20230829,143400,120841820,1517,1517,1517,1517,20
|
|
20230829,143300,120811480,1517,1517,1517,1517,139
|
|
20230829,143200,120600617,1518,1518,1518,1518,15
|
|
20230829,143100,120577847,1517,1517,1518,1517,270
|
|
20230829,143000,120168242,1517,1517,1517,1517,6
|
|
20230829,142900,120159140,1517,1517,1517,1517,4
|
|
20230829,142800,120153072,1513,1513,1513,1513,0
|
|
20230829,142700,120153072,1513,1513,1513,1513,0
|
|
20230829,142600,120153072,1513,1514,1514,1513,1186
|
|
20230829,142500,118358554,1513,1513,1513,1513,0
|
|
20230829,142400,118358554,1513,1513,1513,1513,0
|
|
20230829,142300,118358554,1513,1513,1513,1513,0
|
|
20230829,142200,118358554,1513,1513,1513,1513,0
|
|
20230829,142100,118358554,1513,1515,1515,1513,500
|
|
20230829,142000,117601107,1513,1513,1513,1513,0
|
|
20230829,141900,117601107,1513,1516,1516,1513,8982
|
|
20230829,141800,104010594,1516,1516,1516,1516,0
|
|
20230829,141700,104010594,1516,1516,1516,1516,0
|
|
20230829,141600,104010594,1516,1516,1516,1516,10
|
|
20230829,141500,103995434,1516,1516,1516,1516,0
|
|
20230829,141400,103995434,1516,1516,1516,1516,0
|
|
20230829,141300,103995434,1516,1516,1516,1516,0
|
|
20230829,141200,103995434,1516,1516,1516,1516,0
|
|
20230829,141100,103995434,1516,1516,1516,1516,0
|
|
20230829,141000,103995434,1516,1517,1518,1516,2165
|
|
20230829,140900,100711637,1518,1519,1519,1518,5836
|
|
20230829,140800,91851488,1520,1520,1520,1520,0
|
|
20230829,140700,91851488,1520,1520,1520,1520,956
|
|
20230829,140600,90398368,1520,1520,1520,1520,1
|
|
20230829,140500,90396848,1519,1519,1519,1519,630
|
|
20230829,140400,89439878,1518,1518,1518,1518,0
|
|
20230829,140300,89439878,1518,1518,1518,1518,400
|
|
20230829,140200,88832678,1518,1518,1518,1518,0
|
|
20230829,140100,88832678,1518,1518,1518,1518,0
|
|
20230829,140000,88832678,1518,1518,1518,1518,0
|
|
20230829,135900,88832678,1518,1518,1518,1518,1
|
|
20230829,135800,88831160,1519,1519,1519,1519,10
|
|
20230829,135700,88815970,1519,1519,1519,1519,89
|
|
20230829,135600,88680779,1519,1519,1519,1519,0
|
|
20230829,135500,88680779,1519,1519,1519,1519,0
|
|
20230829,135400,88680779,1519,1519,1519,1519,0
|
|
20230829,135300,88680779,1519,1519,1519,1519,0
|
|
20230829,135200,88680779,1519,1519,1519,1519,0
|
|
20230829,135100,88680779,1519,1518,1519,1518,2073
|
|
20230829,135000,85532483,1518,1518,1518,1518,3
|
|
20230829,134900,85527929,1518,1518,1518,1518,700
|
|
20230829,134800,84465329,1519,1519,1519,1519,0
|
|
20230829,134700,84465329,1519,1519,1519,1519,0
|
|
20230829,134600,84465329,1519,1519,1519,1519,0
|
|
20230829,134500,84465329,1519,1519,1519,1519,1
|
|
20230829,134400,84463810,1519,1519,1519,1519,0
|
|
20230829,134300,84463810,1519,1519,1519,1519,0
|
|
20230829,134200,84463810,1519,1519,1519,1519,0
|
|
20230829,134100,84463810,1519,1519,1519,1519,300
|
|
20230829,134000,84008110,1519,1519,1519,1519,0
|
|
20230829,133900,84008110,1519,1519,1519,1519,0
|
|
20230829,133800,84008110,1519,1519,1519,1519,0
|
|
20230829,133700,84008110,1519,1519,1519,1519,0
|
|
20230829,133600,84008110,1519,1519,1519,1519,0
|
|
20230829,133500,84008110,1519,1519,1519,1519,0
|
|
20230829,133400,84008110,1519,1519,1519,1519,0
|
|
20230829,133300,84008110,1519,1519,1519,1519,0
|
|
20230829,133200,84008110,1519,1519,1519,1519,0
|
|
20230829,133100,84008110,1519,1519,1519,1519,17
|
|
20230829,133000,83982287,1519,1519,1519,1519,3
|
|
20230829,132900,83977730,1520,1520,1520,1520,0
|
|
20230829,132800,83977730,1520,1520,1520,1520,0
|
|
20230829,132700,83977730,1520,1520,1520,1520,0
|
|
20230829,132600,83977730,1520,1520,1520,1520,2
|
|
20230829,132500,83974690,1521,1521,1521,1521,0
|
|
20230829,132400,83974690,1521,1521,1521,1521,226
|
|
20230829,132300,83630944,1521,1521,1521,1521,0
|
|
20230829,132200,83630944,1521,1521,1521,1521,0
|
|
20230829,132100,83630944,1521,1521,1521,1521,8
|
|
20230829,132000,83618776,1521,1521,1521,1521,10
|
|
20230829,131900,83603566,1521,1521,1521,1521,0
|
|
20230829,131800,83603566,1521,1521,1521,1521,0
|
|
20230829,131700,83603566,1521,1521,1521,1521,0
|
|
20230829,131600,83603566,1521,1521,1521,1521,0
|
|
20230829,131500,83603566,1521,1521,1521,1521,8
|
|
20230829,131400,83591398,1521,1521,1521,1521,0
|
|
20230829,131300,83591398,1521,1521,1521,1521,0
|
|
20230829,131200,83591398,1521,1521,1521,1521,0
|
|
20230829,131100,83591398,1521,1521,1521,1521,0
|
|
20230829,131000,83591398,1521,1521,1521,1521,0
|
|
20230829,130900,83591398,1521,1521,1521,1521,0
|
|
20230829,130800,83591398,1521,1521,1521,1521,0
|
|
20230829,130700,83591398,1521,1521,1521,1521,0
|
|
20230829,130600,83591398,1521,1521,1521,1521,170
|
|
20230829,130500,83332828,1523,1523,1523,1523,0
|
|
20230829,130400,83332828,1523,1522,1523,1522,100
|
|
20230829,130300,83180579,1522,1522,1522,1522,0
|
|
20230829,130200,83180579,1522,1522,1522,1522,0
|
|
20230829,130100,83180579,1522,1522,1522,1522,1
|
|
20230829,130000,83179057,1522,1522,1522,1522,0
|
|
20230829,125900,83179057,1522,1522,1522,1522,0
|
|
20230829,125800,83179057,1522,1522,1522,1522,10
|
|
20230829,125700,83163837,1521,1521,1521,1521,0
|
|
20230829,125600,83163837,1521,1521,1521,1521,0
|
|
20230829,125500,83163837,1521,1521,1521,1521,0
|
|
20230829,125400,83163837,1521,1521,1521,1521,0
|
|
20230829,125300,83163837,1521,1521,1521,1521,0
|
|
20230829,125200,83163837,1521,1521,1521,1521,0
|
|
20230829,125100,83163837,1521,1521,1521,1521,0
|
|
20230829,125000,83163837,1521,1521,1521,1521,1
|
|
20230829,124900,83162316,1521,1521,1521,1521,1
|
|
20230829,124800,83160795,1522,1522,1522,1522,0
|
|
20230829,124700,83160795,1522,1522,1522,1522,41
|
|
20230829,124600,83098393,1524,1524,1524,1524,0
|
|
20230829,124500,83098393,1524,1524,1524,1524,0
|
|
20230829,124400,83098393,1524,1524,1524,1524,1
|
|
20230829,124300,83096869,1524,1524,1524,1524,0
|
|
20230829,124200,83096869,1524,1524,1524,1524,0
|
|
20230829,124100,83096869,1524,1524,1524,1524,0
|
|
20230829,124000,83096869,1524,1524,1524,1524,0
|
|
20230829,123900,83096869,1524,1524,1524,1524,0
|
|
20230829,123800,83096869,1524,1524,1524,1524,0
|
|
20230829,123700,83096869,1524,1524,1524,1524,3
|
|
20230829,123600,83092297,1518,1518,1518,1518,200
|
|
20230829,123500,82788697,1518,1518,1518,1518,200
|
|
20230829,123400,82485097,1518,1518,1518,1518,0
|
|
20230829,123300,82485097,1518,1518,1518,1518,0
|
|
20230829,123200,82485097,1518,1518,1518,1518,0
|
|
20230829,123100,82485097,1518,1518,1518,1518,0
|
|
20230829,123000,82485097,1518,1518,1524,1518,130
|
|
20230829,122900,82287586,1519,1519,1519,1519,0
|
|
20230829,122800,82287586,1519,1519,1519,1519,0
|
|
20230829,122700,82287586,1519,1519,1519,1519,0
|
|
20230829,122600,82287586,1519,1519,1519,1519,0
|
|
20230829,122500,82287586,1519,1519,1519,1519,1
|
|
20230829,122400,82286067,1524,1524,1524,1524,0
|
|
20230829,122300,82286067,1524,1524,1524,1524,0
|
|
20230829,122200,82286067,1524,1524,1524,1524,1
|
|
20230829,122100,82284543,1524,1524,1524,1524,10
|
|
20230829,122000,82269303,1524,1524,1524,1524,0
|
|
20230829,121900,82269303,1524,1524,1524,1524,10
|
|
20230829,121800,82254063,1524,1524,1524,1524,0
|
|
20230829,121700,82254063,1524,1524,1524,1524,250
|
|
20230829,121600,81873063,1524,1524,1524,1524,0
|
|
20230829,121500,81873063,1524,1524,1524,1524,36
|
|
20230829,121400,81818199,1524,1524,1524,1524,44
|
|
20230829,121300,81751143,1524,1524,1524,1524,300
|
|
20230829,121200,81293943,1524,1524,1524,1524,120
|
|
20230829,121100,81111063,1525,1525,1525,1525,0
|
|
20230829,121000,81111063,1525,1525,1525,1525,0
|
|
20230829,120900,81111063,1525,1525,1525,1525,0
|
|
20230829,120800,81111063,1525,1525,1525,1525,0
|
|
20230829,120700,81111063,1525,1525,1525,1525,0
|
|
20230829,120600,81111063,1525,1525,1525,1525,0
|
|
20230829,120500,81111063,1525,1525,1525,1525,0
|
|
20230829,120400,81111063,1525,1525,1525,1525,0
|
|
20230829,120300,81111063,1525,1525,1525,1525,1
|
|
20230829,120200,81109538,1522,1522,1522,1522,0
|
|
20230829,120100,81109538,1522,1522,1522,1522,0
|
|
20230829,120000,81109538,1522,1522,1522,1522,32
|
|
20230829,115900,81060834,1522,1522,1522,1522,518
|
|
20230829,115800,80272438,1525,1525,1525,1525,0
|
|
20230829,115700,80272438,1525,1525,1525,1525,1
|
|
20230829,115600,80270913,1516,1521,1521,1516,1960
|
|
20230829,115500,77297368,1525,1521,1525,1521,1976
|
|
20230829,115400,74289864,1520,1520,1520,1520,113
|
|
20230829,115300,74118104,1519,1519,1519,1519,500
|
|
20230829,115200,73358604,1519,1519,1519,1519,0
|
|
20230829,115100,73358604,1519,1519,1519,1519,0
|
|
20230829,115000,73358604,1519,1519,1519,1519,0
|
|
20230829,114900,73358604,1519,1519,1519,1519,1000
|
|
20230829,114800,71839604,1519,1519,1519,1519,82
|
|
20230829,114700,71715046,1519,1519,1519,1519,400
|
|
20230829,114600,71107446,1519,1520,1520,1519,615
|
|
20230829,114500,70173246,1519,1519,1519,1519,150
|
|
20230829,114400,69945396,1519,1519,1519,1519,268
|
|
20230829,114300,69538304,1519,1519,1519,1519,500
|
|
20230829,114200,68778804,1519,1518,1519,1518,100
|
|
20230829,114100,68626954,1517,1517,1517,1517,450
|
|
20230829,114000,67944304,1517,1517,1517,1517,100
|
|
20230829,113900,67792604,1516,1516,1516,1516,0
|
|
20230829,113800,67792604,1516,1517,1517,1516,429
|
|
20230829,113700,67142224,1517,1517,1517,1517,100
|
|
20230829,113600,66990524,1518,1518,1518,1518,0
|
|
20230829,113500,66990524,1518,1518,1518,1518,0
|
|
20230829,113400,66990524,1518,1518,1518,1518,2
|
|
20230829,113300,66987488,1516,1516,1516,1516,0
|
|
20230829,113200,66987488,1516,1516,1516,1516,0
|
|
20230829,113100,66987488,1516,1516,1516,1516,0
|
|
20230829,113000,66987488,1516,1516,1516,1516,0
|
|
20230829,112900,66987488,1516,1516,1516,1516,0
|
|
20230829,112800,66987488,1516,1516,1516,1516,0
|
|
20230829,112700,66987488,1516,1517,1517,1516,1527
|
|
20230829,112600,64672531,1520,1520,1520,1520,0
|
|
20230829,112500,64672531,1520,1520,1520,1520,0
|
|
20230829,112400,64672531,1520,1520,1520,1520,0
|
|
20230829,112300,64672531,1520,1520,1520,1520,0
|
|
20230829,112200,64672531,1520,1518,1520,1518,2000
|
|
20230829,112100,61634101,1519,1519,1519,1519,0
|
|
20230829,112000,61634101,1519,1519,1519,1519,0
|
|
20230829,111900,61634101,1519,1519,1519,1519,0
|
|
20230829,111800,61634101,1519,1519,1519,1519,0
|
|
20230829,111700,61634101,1519,1519,1519,1519,0
|
|
20230829,111600,61634101,1519,1519,1519,1519,0
|
|
20230829,111500,61634101,1519,1519,1519,1519,0
|
|
20230829,111400,61634101,1519,1519,1519,1519,0
|
|
20230829,111300,61634101,1519,1519,1520,1519,301
|
|
20230829,111200,61176863,1520,1520,1520,1520,0
|
|
20230829,111100,61176863,1520,1520,1520,1520,0
|
|
20230829,111000,61176863,1520,1520,1520,1520,0
|
|
20230829,110900,61176863,1520,1520,1520,1520,0
|
|
20230829,110800,61176863,1520,1517,1520,1517,100
|
|
20230829,110700,61024946,1516,1516,1516,1516,1
|
|
20230829,110600,61023430,1516,1515,1516,1515,209
|
|
20230829,110500,60706740,1515,1515,1515,1515,20
|
|
20230829,110400,60676440,1515,1515,1515,1515,76
|
|
20230829,110300,60561300,1514,1514,1514,1514,8
|
|
20230829,110200,60549188,1516,1516,1516,1516,0
|
|
20230829,110100,60549188,1516,1516,1516,1516,0
|
|
20230829,110000,60549188,1516,1516,1516,1516,42
|
|
20230829,105900,60485516,1515,1515,1515,1515,780
|
|
20230829,105800,59303816,1514,1515,1515,1514,2122
|
|
20230829,105700,56091088,1515,1515,1515,1515,20
|
|
20230829,105600,56060788,1514,1511,1514,1511,453
|
|
20230829,105500,55375249,1512,1511,1512,1511,496
|
|
20230829,105400,54625791,1511,1509,1511,1509,1349
|
|
20230829,105300,52588904,1509,1509,1509,1509,19
|
|
20230829,105200,52560233,1509,1509,1509,1509,0
|
|
20230829,105100,52560233,1509,1509,1509,1509,0
|
|
20230829,105000,52560233,1509,1509,1509,1509,20
|
|
20230829,104900,52530053,1509,1509,1509,1509,0
|
|
20230829,104800,52530053,1509,1509,1509,1509,0
|
|
20230829,104700,52530053,1509,1509,1509,1509,0
|
|
20230829,104600,52530053,1509,1509,1509,1509,440
|
|
20230829,104500,51866093,1508,1508,1508,1508,0
|
|
20230829,104400,51866093,1508,1507,1508,1507,91
|
|
20230829,104300,51728905,1507,1506,1507,1506,970
|
|
20230829,104200,50267952,1506,1506,1506,1506,200
|
|
20230829,104100,49966752,1505,1505,1505,1505,100
|
|
20230829,104000,49816252,1505,1505,1505,1505,0
|
|
20230829,103900,49816252,1505,1505,1505,1505,100
|
|
20230829,103800,49665752,1505,1505,1505,1505,0
|
|
20230829,103700,49665752,1505,1505,1505,1505,0
|
|
20230829,103600,49665752,1505,1505,1505,1505,5086
|
|
20230829,103500,42011322,1505,1505,1505,1505,50
|
|
20230829,103400,41936072,1505,1504,1505,1504,1450
|
|
20230829,103300,39753854,1504,1504,1504,1504,0
|
|
20230829,103200,39753854,1504,1504,1504,1504,18
|
|
20230829,103100,39726782,1503,1503,1503,1503,0
|
|
20230829,103000,39726782,1503,1503,1503,1503,0
|
|
20230829,102900,39726782,1503,1503,1503,1503,1
|
|
20230829,102800,39725279,1503,1503,1503,1503,0
|
|
20230829,102700,39725279,1503,1504,1504,1503,53
|
|
20230829,102600,39645587,1504,1504,1504,1504,25
|
|
20230829,102500,39607987,1504,1504,1504,1504,54
|
|
20230829,102400,39526771,1504,1504,1504,1504,278
|
|
20230829,102300,39108659,1504,1504,1504,1504,0
|
|
20230829,102200,39108659,1504,1504,1504,1504,31
|
|
20230829,102100,39062035,1504,1503,1504,1503,2
|
|
20230829,102000,39059028,1500,1500,1500,1500,1000
|
|
20230829,101900,37559028,1505,1505,1505,1505,6
|
|
20230829,101800,37549998,1505,1505,1505,1505,0
|
|
20230829,101700,37549998,1505,1505,1505,1505,0
|
|
20230829,101600,37549998,1505,1505,1505,1505,0
|
|
20230829,101500,37549998,1505,1505,1505,1505,1
|
|
20230829,101400,37548493,1497,1497,1497,1497,0
|
|
20230829,101300,37548493,1497,1497,1497,1497,0
|
|
20230829,101200,37548493,1497,1497,1497,1497,0
|
|
20230829,101100,37548493,1497,1497,1497,1497,0
|
|
20230829,101000,37548493,1497,1497,1497,1497,0
|
|
20230829,100900,37548493,1497,1497,1497,1497,0
|
|
20230829,100800,37548493,1497,1497,1497,1497,0
|
|
20230829,100700,37548493,1497,1497,1497,1497,0
|
|
20230829,100600,37548493,1497,1497,1497,1497,1
|
|
20230829,100500,37546996,1497,1495,1497,1495,10
|
|
20230829,100400,37532028,1495,1497,1497,1495,106
|
|
20230829,100300,37373348,1497,1497,1497,1497,0
|
|
20230829,100200,37373348,1497,1497,1497,1497,35
|
|
20230829,100100,37320953,1497,1497,1497,1497,43
|
|
20230829,100000,37256582,1497,1497,1497,1497,144
|
|
20230829,095900,37041014,1497,1497,1497,1496,373
|
|
20230829,095800,36482832,1497,1497,1497,1497,2034
|
|
20230829,095700,33437934,1497,1497,1497,1497,834
|
|
20230829,095600,32189436,1497,1497,1497,1497,1
|
|
20230829,095500,32187939,1496,1496,1496,1496,1
|
|
20230829,095400,32186443,1496,1496,1496,1496,300
|
|
20230829,095300,31737643,1496,1496,1496,1496,0
|
|
20230829,095200,31737643,1496,1497,1497,1496,150
|
|
20230829,095100,31513123,1495,1495,1495,1495,0
|
|
20230829,095000,31513123,1495,1495,1495,1495,0
|
|
20230829,094900,31513123,1495,1495,1495,1495,0
|
|
20230829,094800,31513123,1495,1495,1495,1495,0
|
|
20230829,094700,31513123,1495,1495,1495,1495,0
|
|
20230829,094600,31513123,1495,1495,1495,1495,7017
|
|
20230829,094500,21022708,1495,1496,1496,1495,369
|
|
20230829,094400,20470734,1498,1498,1498,1498,1
|
|
20230829,094300,20469236,1499,1500,1500,1499,934
|
|
20230829,094200,19068434,1501,1502,1502,1501,2451
|
|
20230829,094100,15389447,1501,1501,1501,1501,1000
|
|
20230829,094000,13888447,1501,1501,1501,1501,0
|
|
20230829,093900,13888447,1501,1501,1501,1501,1
|
|
20230829,093800,13886946,1505,1505,1505,1505,0
|
|
20230829,093700,13886946,1505,1505,1505,1505,0
|
|
20230829,093600,13886946,1505,1506,1506,1500,731
|
|
20230829,093500,12789926,1502,1502,1502,1502,0
|
|
20230829,093400,12789926,1502,1506,1506,1502,2
|
|
20230829,093300,12786918,1506,1506,1506,1506,0
|
|
20230829,093200,12786918,1506,1506,1506,1506,2
|
|
20230829,093100,12783906,1501,1501,1501,1501,0
|
|
20230829,093000,12783906,1501,1503,1503,1501,71
|
|
20230829,092900,12677273,1504,1504,1504,1504,129
|
|
20230829,092800,12483257,1504,1504,1504,1504,37
|
|
20230829,092700,12427609,1506,1506,1506,1506,52
|
|
20230829,092600,12349297,1506,1506,1506,1506,0
|
|
20230829,092500,12349297,1506,1506,1506,1506,0
|
|
20230829,092400,12349297,1506,1506,1506,1506,1001
|
|
20230829,092300,10841791,1504,1501,1504,1501,2303
|
|
20230829,092200,7382048,1504,1504,1504,1504,0
|
|
20230829,092100,7382048,1504,1504,1504,1504,0
|
|
20230829,092000,7382048,1504,1504,1504,1504,0
|
|
20230829,091900,7382048,1504,1504,1504,1504,1
|
|
20230829,091800,7380544,1501,1501,1501,1501,4
|
|
20230829,091700,7374540,1500,1500,1500,1500,368
|
|
20230829,091600,6822540,1500,1500,1500,1500,200
|
|
20230829,091500,6522540,1505,1505,1505,1505,31
|
|
20230829,091400,6475885,1505,1505,1505,1505,0
|
|
20230829,091300,6475885,1505,1503,1505,1503,64
|
|
20230829,091200,6379690,1503,1502,1503,1502,539
|
|
20230829,091100,5569574,1500,1499,1500,1499,1695
|
|
20230829,091000,3027955,1499,1499,1499,1499,1
|
|
20230829,090900,3026456,1499,1499,1499,1499,1
|
|
20230829,090800,3024957,1498,1493,1498,1493,70
|
|
20230829,090700,2920102,1492,1492,1492,1492,201
|
|
20230829,090600,2620210,1498,1498,1498,1498,1
|
|
20230829,090500,2618712,1498,1498,1498,1498,0
|
|
20230829,090400,2618712,1498,1492,1498,1492,6
|
|
20230829,090300,2609754,1492,1499,1499,1492,267
|
|
20230829,090200,2210888,1499,1499,1499,1499,0
|
|
20230829,090100,2210888,1499,1499,1499,1499,0
|
|
20230829,090000,2210888,1499,1491,1499,1491,1482
|