657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,195400,236411205,1139,1139,1139,1139,2143
|
|
20230804,195300,236411205,1139,1139,1139,1139,0
|
|
20230804,195200,236411205,1139,1139,1139,1139,0
|
|
20230804,195100,236411205,1139,1139,1139,1139,0
|
|
20230804,195000,236411205,1139,1139,1139,1139,0
|
|
20230804,194900,236411205,1139,1139,1139,1139,0
|
|
20230804,194800,236411205,1139,1139,1139,1139,0
|
|
20230804,194700,236411205,1139,1139,1139,1139,0
|
|
20230804,194600,236411205,1139,1139,1139,1139,0
|
|
20230804,194500,236411205,1139,1139,1139,1139,0
|
|
20230804,194400,236411205,1139,1139,1139,1139,0
|
|
20230804,194300,236411205,1139,1139,1139,1139,0
|
|
20230804,194200,236411205,1139,1139,1139,1139,0
|
|
20230804,194100,236411205,1139,1139,1139,1139,0
|
|
20230804,194000,236411205,1139,1139,1139,1139,0
|
|
20230804,193900,236411205,1139,1139,1139,1139,0
|
|
20230804,193800,236411205,1139,1139,1139,1139,0
|
|
20230804,193700,236411205,1139,1139,1139,1139,0
|
|
20230804,193600,236411205,1139,1139,1139,1139,0
|
|
20230804,193500,236411205,1139,1139,1139,1139,0
|
|
20230804,193400,236411205,1139,1139,1139,1139,0
|
|
20230804,193300,236411205,1139,1139,1139,1139,0
|
|
20230804,193200,236411205,1139,1139,1139,1139,0
|
|
20230804,193100,236411205,1139,1139,1139,1139,0
|
|
20230804,193000,236411205,1139,1139,1139,1139,0
|
|
20230804,192900,236411205,1139,1139,1139,1139,0
|
|
20230804,192800,236411205,1139,1139,1139,1139,0
|
|
20230804,192700,236411205,1139,1139,1139,1139,0
|
|
20230804,192600,236411205,1139,1139,1139,1139,0
|
|
20230804,192500,236411205,1139,1139,1139,1139,0
|
|
20230804,192400,236411205,1139,1139,1139,1139,2143
|
|
20230804,192300,236411205,1139,1139,1139,1139,0
|
|
20230804,192200,236411205,1139,1139,1139,1139,0
|
|
20230804,192100,236411205,1139,1139,1139,1139,0
|
|
20230804,192000,236411205,1139,1139,1139,1139,0
|
|
20230804,191900,236411205,1139,1139,1139,1139,0
|
|
20230804,191800,236411205,1139,1139,1139,1139,0
|
|
20230804,191700,236411205,1139,1139,1139,1139,0
|
|
20230804,191600,236411205,1139,1139,1139,1139,0
|
|
20230804,191500,236411205,1139,1139,1139,1139,0
|
|
20230804,191400,236411205,1139,1139,1139,1139,0
|
|
20230804,191300,236411205,1139,1139,1139,1139,0
|
|
20230804,191200,236411205,1139,1139,1139,1139,0
|
|
20230804,191100,236411205,1139,1139,1139,1139,0
|
|
20230804,191000,236411205,1139,1139,1139,1139,0
|
|
20230804,190900,236411205,1139,1139,1139,1139,0
|
|
20230804,190800,236411205,1139,1139,1139,1139,0
|
|
20230804,190700,236411205,1139,1139,1139,1139,0
|
|
20230804,190600,236411205,1139,1139,1139,1139,0
|
|
20230804,190500,236411205,1139,1139,1139,1139,0
|
|
20230804,190400,236411205,1139,1139,1139,1139,0
|
|
20230804,190300,236411205,1139,1139,1139,1139,0
|
|
20230804,190200,236411205,1139,1139,1139,1139,0
|
|
20230804,190100,236411205,1139,1139,1139,1139,0
|
|
20230804,190000,236411205,1139,1139,1139,1139,0
|
|
20230804,185900,236411205,1139,1139,1139,1139,0
|
|
20230804,185800,236411205,1139,1139,1139,1139,0
|
|
20230804,185700,236411205,1139,1139,1139,1139,0
|
|
20230804,185600,236411205,1139,1139,1139,1139,0
|
|
20230804,185500,236411205,1139,1139,1139,1139,0
|
|
20230804,185400,236411205,1139,1139,1139,1139,2143
|
|
20230804,185300,236411205,1139,1139,1139,1139,0
|
|
20230804,185200,236411205,1139,1139,1139,1139,0
|
|
20230804,185100,236411205,1139,1139,1139,1139,0
|
|
20230804,185000,236411205,1139,1139,1139,1139,0
|
|
20230804,184900,236411205,1139,1139,1139,1139,0
|
|
20230804,184800,236411205,1139,1139,1139,1139,0
|
|
20230804,184700,236411205,1139,1139,1139,1139,0
|
|
20230804,184600,236411205,1139,1139,1139,1139,0
|
|
20230804,184500,236411205,1139,1139,1139,1139,0
|
|
20230804,184400,236411205,1139,1139,1139,1139,0
|
|
20230804,184300,236411205,1139,1139,1139,1139,0
|
|
20230804,184200,236411205,1139,1139,1139,1139,0
|
|
20230804,184100,236411205,1139,1139,1139,1139,0
|
|
20230804,184000,236411205,1139,1139,1139,1139,0
|
|
20230804,183900,236411205,1139,1139,1139,1139,0
|
|
20230804,183800,236411205,1139,1139,1139,1139,0
|
|
20230804,183700,236411205,1139,1139,1139,1139,0
|
|
20230804,183600,236411205,1139,1139,1139,1139,0
|
|
20230804,183500,236411205,1139,1139,1139,1139,0
|
|
20230804,183400,236411205,1139,1139,1139,1139,0
|
|
20230804,183300,236411205,1139,1139,1139,1139,0
|
|
20230804,183200,236411205,1139,1139,1139,1139,0
|
|
20230804,183100,236411205,1139,1139,1139,1139,0
|
|
20230804,183000,236411205,1139,1139,1139,1139,0
|
|
20230804,182900,236411205,1139,1139,1139,1139,0
|
|
20230804,182800,236411205,1139,1139,1139,1139,0
|
|
20230804,182700,236411205,1139,1139,1139,1139,0
|
|
20230804,182600,236411205,1139,1139,1139,1139,0
|
|
20230804,182500,236411205,1139,1139,1139,1139,0
|
|
20230804,182400,236411205,1139,1139,1139,1139,2143
|
|
20230804,182300,236411205,1139,1139,1139,1139,0
|
|
20230804,182200,236411205,1139,1139,1139,1139,0
|
|
20230804,182100,236411205,1139,1139,1139,1139,0
|
|
20230804,182000,236411205,1139,1139,1139,1139,0
|
|
20230804,181900,236411205,1139,1139,1139,1139,0
|
|
20230804,181800,236411205,1139,1139,1139,1139,0
|
|
20230804,181700,236411205,1139,1139,1139,1139,0
|
|
20230804,181600,236411205,1139,1139,1139,1139,0
|
|
20230804,181500,236411205,1139,1139,1139,1139,0
|
|
20230804,181400,236411205,1139,1139,1139,1139,0
|
|
20230804,181300,236411205,1139,1139,1139,1139,0
|
|
20230804,181200,236411205,1139,1139,1139,1139,0
|
|
20230804,181100,236411205,1139,1139,1139,1139,0
|
|
20230804,181000,236411205,1139,1139,1139,1139,0
|
|
20230804,180900,236411205,1139,1139,1139,1139,0
|
|
20230804,180800,236411205,1139,1139,1139,1139,0
|
|
20230804,180700,236411205,1139,1139,1139,1139,0
|
|
20230804,180600,236411205,1139,1139,1139,1139,0
|
|
20230804,180500,236411205,1139,1139,1139,1139,0
|
|
20230804,180400,236411205,1139,1139,1139,1139,0
|
|
20230804,180300,236411205,1139,1139,1139,1139,0
|
|
20230804,180200,236411205,1139,1139,1139,1139,0
|
|
20230804,180100,236411205,1139,1139,1139,1139,0
|
|
20230804,180000,236411205,1139,1139,1139,1139,0
|
|
20230804,175900,236411205,1139,1139,1139,1139,0
|
|
20230804,175800,236411205,1139,1139,1139,1139,0
|
|
20230804,175700,236411205,1139,1139,1139,1139,0
|
|
20230804,175600,236411205,1139,1139,1139,1139,0
|
|
20230804,175500,236411205,1139,1139,1139,1139,0
|
|
20230804,175400,236411205,1139,1139,1139,1139,2143
|
|
20230804,175300,236411205,1139,1139,1139,1139,0
|
|
20230804,175200,236411205,1139,1139,1139,1139,0
|
|
20230804,175100,236411205,1139,1139,1139,1139,0
|
|
20230804,175000,236411205,1139,1139,1139,1139,0
|
|
20230804,174900,236411205,1139,1139,1139,1139,0
|
|
20230804,174800,236411205,1139,1139,1139,1139,0
|
|
20230804,174700,236411205,1139,1139,1139,1139,0
|
|
20230804,174600,236411205,1139,1139,1139,1139,0
|
|
20230804,174500,236411205,1139,1139,1139,1139,0
|
|
20230804,174400,236411205,1139,1139,1139,1139,0
|
|
20230804,174300,236411205,1139,1139,1139,1139,0
|
|
20230804,174200,236411205,1139,1139,1139,1139,0
|
|
20230804,174100,236411205,1139,1139,1139,1139,0
|
|
20230804,174000,236411205,1139,1139,1139,1139,0
|
|
20230804,173900,236411205,1139,1139,1139,1139,0
|
|
20230804,173800,236411205,1139,1139,1139,1139,0
|
|
20230804,173700,236411205,1139,1139,1139,1139,0
|
|
20230804,173600,236411205,1139,1139,1139,1139,0
|
|
20230804,173500,236411205,1139,1139,1139,1139,0
|
|
20230804,173400,236411205,1139,1139,1139,1139,0
|
|
20230804,173300,236411205,1139,1139,1139,1139,0
|
|
20230804,173200,236411205,1139,1139,1139,1139,0
|
|
20230804,173100,236411205,1139,1139,1139,1139,0
|
|
20230804,173000,236411205,1139,1139,1139,1139,0
|
|
20230804,172900,236411205,1139,1139,1139,1139,0
|
|
20230804,172800,236411205,1139,1139,1139,1139,0
|
|
20230804,172700,236411205,1139,1139,1139,1139,0
|
|
20230804,172600,236411205,1139,1139,1139,1139,0
|
|
20230804,172500,236411205,1139,1139,1139,1139,0
|
|
20230804,172400,236411205,1139,1139,1139,1139,2143
|
|
20230804,172300,236411205,1139,1139,1139,1139,0
|
|
20230804,172200,236411205,1139,1139,1139,1139,0
|
|
20230804,172100,236411205,1139,1139,1139,1139,0
|
|
20230804,172000,236411205,1139,1139,1139,1139,0
|
|
20230804,171900,236411205,1139,1139,1139,1139,0
|
|
20230804,171800,236411205,1139,1139,1139,1139,0
|
|
20230804,171700,236411205,1139,1139,1139,1139,0
|
|
20230804,171600,236411205,1139,1139,1139,1139,0
|
|
20230804,171500,236411205,1139,1139,1139,1139,0
|
|
20230804,171400,236411205,1139,1139,1139,1139,0
|
|
20230804,171300,236411205,1139,1139,1139,1139,0
|
|
20230804,171200,236411205,1139,1139,1139,1139,0
|
|
20230804,171100,236411205,1139,1139,1139,1139,0
|
|
20230804,171000,236411205,1139,1139,1139,1139,0
|
|
20230804,170900,236411205,1139,1139,1139,1139,0
|
|
20230804,170800,236411205,1139,1139,1139,1139,0
|
|
20230804,170700,236411205,1139,1139,1139,1139,0
|
|
20230804,170600,236411205,1139,1139,1139,1139,0
|
|
20230804,170500,236411205,1139,1139,1139,1139,0
|
|
20230804,170400,236411205,1139,1139,1139,1139,0
|
|
20230804,170300,236411205,1139,1139,1139,1139,0
|
|
20230804,170200,236411205,1139,1139,1139,1139,0
|
|
20230804,170100,236411205,1139,1139,1139,1139,0
|
|
20230804,170000,236411205,1139,1139,1139,1139,0
|
|
20230804,165900,236411205,1139,1139,1139,1139,0
|
|
20230804,165800,236411205,1139,1139,1139,1139,0
|
|
20230804,165700,236411205,1139,1139,1139,1139,0
|
|
20230804,165600,236411205,1139,1139,1139,1139,0
|
|
20230804,165500,236411205,1139,1139,1139,1139,0
|
|
20230804,165400,236411205,1139,1139,1139,1139,2143
|
|
20230804,165300,236411205,1139,1139,1139,1139,0
|
|
20230804,165200,236411205,1139,1139,1139,1139,0
|
|
20230804,165100,236411205,1139,1139,1139,1139,0
|
|
20230804,165000,236411205,1139,1139,1139,1139,0
|
|
20230804,164900,236411205,1139,1139,1139,1139,0
|
|
20230804,164800,236411205,1139,1139,1139,1139,0
|
|
20230804,164700,236411205,1139,1139,1139,1139,0
|
|
20230804,164600,236411205,1139,1139,1139,1139,0
|
|
20230804,164500,236411205,1139,1139,1139,1139,0
|
|
20230804,164400,236411205,1139,1139,1139,1139,0
|
|
20230804,164300,236411205,1139,1139,1139,1139,0
|
|
20230804,164200,236411205,1139,1139,1139,1139,0
|
|
20230804,164100,236411205,1139,1139,1139,1139,0
|
|
20230804,164000,236411205,1139,1139,1139,1139,0
|
|
20230804,163900,236411205,1139,1139,1139,1139,0
|
|
20230804,163800,236411205,1139,1139,1139,1139,0
|
|
20230804,163700,236411205,1139,1139,1139,1139,0
|
|
20230804,163600,236411205,1139,1139,1139,1139,0
|
|
20230804,163500,236411205,1139,1139,1139,1139,0
|
|
20230804,163400,236411205,1139,1139,1139,1139,0
|
|
20230804,163300,236411205,1139,1139,1139,1139,0
|
|
20230804,163200,236411205,1139,1139,1139,1139,0
|
|
20230804,163100,236411205,1139,1139,1139,1139,0
|
|
20230804,163000,236411205,1139,1139,1139,1139,0
|
|
20230804,162900,236411205,1139,1139,1139,1139,0
|
|
20230804,162800,236411205,1139,1139,1139,1139,0
|
|
20230804,162700,236411205,1139,1139,1139,1139,0
|
|
20230804,162600,236411205,1139,1139,1139,1139,0
|
|
20230804,162500,236411205,1139,1139,1139,1139,0
|
|
20230804,162400,236411205,1139,1139,1139,1139,2143
|
|
20230804,162300,236411205,1139,1139,1139,1139,0
|
|
20230804,162200,236411205,1139,1139,1139,1139,0
|
|
20230804,162100,236411205,1139,1139,1139,1139,0
|
|
20230804,162000,236411205,1139,1139,1139,1139,0
|
|
20230804,161900,236411205,1139,1139,1139,1139,0
|
|
20230804,161800,236411205,1139,1139,1139,1139,0
|
|
20230804,161700,236411205,1139,1139,1139,1139,0
|
|
20230804,161600,236411205,1139,1139,1139,1139,0
|
|
20230804,161500,236411205,1139,1139,1139,1139,0
|
|
20230804,161400,236411205,1139,1139,1139,1139,0
|
|
20230804,161300,236411205,1139,1139,1139,1139,0
|
|
20230804,161200,236411205,1139,1139,1139,1139,0
|
|
20230804,161100,236411205,1139,1139,1139,1139,0
|
|
20230804,161000,236411205,1139,1139,1139,1139,0
|
|
20230804,160900,236411205,1139,1139,1139,1139,0
|
|
20230804,160800,236411205,1139,1139,1139,1139,0
|
|
20230804,160700,236411205,1139,1139,1139,1139,0
|
|
20230804,160600,236411205,1139,1139,1139,1139,0
|
|
20230804,160500,236411205,1139,1139,1139,1139,0
|
|
20230804,160400,236411205,1139,1139,1139,1139,0
|
|
20230804,160300,236411205,1139,1139,1139,1139,0
|
|
20230804,160200,236411205,1139,1139,1139,1139,0
|
|
20230804,160100,236411205,1139,1139,1139,1139,0
|
|
20230804,160000,236411205,1139,1139,1139,1139,0
|
|
20230804,155900,236411205,1139,1139,1139,1139,0
|
|
20230804,155800,236411205,1139,1139,1139,1139,0
|
|
20230804,155700,236411205,1139,1139,1139,1139,0
|
|
20230804,155600,236411205,1139,1139,1139,1139,0
|
|
20230804,155500,236411205,1139,1139,1139,1139,0
|
|
20230804,155400,236411205,1139,1139,1139,1139,2143
|
|
20230804,155300,236411205,1139,1139,1139,1139,0
|
|
20230804,155200,236411205,1139,1139,1139,1139,0
|
|
20230804,155100,236411205,1139,1139,1139,1139,0
|
|
20230804,155000,236411205,1139,1139,1139,1139,0
|
|
20230804,154900,236411205,1139,1139,1139,1139,0
|
|
20230804,154800,236411205,1139,1139,1139,1139,0
|
|
20230804,154700,236411205,1139,1139,1139,1139,0
|
|
20230804,154600,236411205,1139,1139,1139,1139,0
|
|
20230804,154500,236411205,1139,1139,1139,1139,0
|
|
20230804,154400,236411205,1139,1139,1139,1139,0
|
|
20230804,154300,236411205,1139,1139,1139,1139,0
|
|
20230804,154200,236411205,1139,1139,1139,1139,0
|
|
20230804,154100,236411205,1139,1139,1139,1139,0
|
|
20230804,154000,236411205,1139,1139,1139,1139,0
|
|
20230804,153900,236411205,1139,1139,1139,1139,0
|
|
20230804,153800,236411205,1139,1139,1139,1139,0
|
|
20230804,153700,236411205,1139,1139,1139,1139,0
|
|
20230804,153600,236411205,1139,1139,1139,1139,0
|
|
20230804,153500,236411205,1139,1139,1139,1139,0
|
|
20230804,153400,236411205,1139,1139,1139,1139,0
|
|
20230804,153300,236411205,1139,1139,1139,1139,0
|
|
20230804,153200,236411205,1139,1139,1139,1139,0
|
|
20230804,153100,236411205,1139,1139,1139,1139,0
|
|
20230804,153000,236411205,1139,1139,1139,1139,2143
|
|
20230804,152900,233970328,1128,1128,1128,1128,0
|
|
20230804,152800,233970328,1128,1128,1128,1128,0
|
|
20230804,152700,233970328,1128,1128,1128,1128,0
|
|
20230804,152600,233970328,1128,1128,1128,1128,0
|
|
20230804,152500,233970328,1128,1128,1128,1128,0
|
|
20230804,152400,233970328,1128,1128,1128,1128,0
|
|
20230804,152300,233970328,1128,1128,1128,1128,0
|
|
20230804,152200,233970328,1128,1128,1128,1128,0
|
|
20230804,152100,233970328,1128,1128,1128,1128,0
|
|
20230804,152000,233970328,1128,1128,1128,1128,0
|
|
20230804,151900,233970328,1128,1134,1134,1126,11251
|
|
20230804,151800,221259594,1139,1139,1139,1139,0
|
|
20230804,151700,221259594,1139,1139,1139,1139,0
|
|
20230804,151600,221259594,1139,1139,1139,1139,10
|
|
20230804,151500,221248204,1133,1140,1140,1133,2188
|
|
20230804,151400,218757502,1139,1139,1139,1139,0
|
|
20230804,151300,218757502,1139,1139,1139,1139,258
|
|
20230804,151200,218463640,1140,1140,1140,1140,0
|
|
20230804,151100,218463640,1140,1140,1140,1140,1103
|
|
20230804,151000,217206220,1141,1141,1141,1141,0
|
|
20230804,150900,217206220,1141,1141,1141,1141,100
|
|
20230804,150800,217092120,1141,1141,1141,1141,0
|
|
20230804,150700,217092120,1141,1141,1141,1141,100
|
|
20230804,150600,216978020,1140,1140,1140,1140,56
|
|
20230804,150500,216914180,1141,1141,1141,1141,0
|
|
20230804,150400,216914180,1141,1141,1141,1141,0
|
|
20230804,150300,216914180,1141,1141,1141,1141,8000
|
|
20230804,150200,207786180,1140,1140,1140,1140,100
|
|
20230804,150100,207672180,1140,1140,1140,1140,0
|
|
20230804,150000,207672180,1140,1140,1140,1140,0
|
|
20230804,145900,207672180,1140,1140,1140,1140,100
|
|
20230804,145800,207558180,1140,1140,1140,1140,125
|
|
20230804,145700,207415680,1140,1140,1140,1140,102
|
|
20230804,145600,207299400,1140,1140,1140,1140,5
|
|
20230804,145500,207293700,1140,1140,1140,1140,100
|
|
20230804,145400,207179700,1140,1140,1140,1140,100
|
|
20230804,145300,207065700,1140,1140,1140,1140,200
|
|
20230804,145200,206837700,1141,1141,1141,1141,0
|
|
20230804,145100,206837700,1141,1141,1141,1141,0
|
|
20230804,145000,206837700,1141,1141,1141,1140,1501
|
|
20230804,144900,205125060,1140,1140,1140,1140,100
|
|
20230804,144800,205011060,1140,1139,1141,1139,10664
|
|
20230804,144700,192853301,1139,1139,1139,1139,1100
|
|
20230804,144600,191600401,1140,1140,1140,1140,0
|
|
20230804,144500,191600401,1140,1140,1140,1140,20
|
|
20230804,144400,191577601,1139,1139,1139,1139,143
|
|
20230804,144300,191414724,1139,1139,1139,1139,100
|
|
20230804,144200,191300824,1141,1141,1141,1141,0
|
|
20230804,144100,191300824,1141,1141,1141,1141,0
|
|
20230804,144000,191300824,1141,1141,1141,1141,0
|
|
20230804,143900,191300824,1141,1141,1141,1141,0
|
|
20230804,143800,191300824,1141,1141,1141,1141,0
|
|
20230804,143700,191300824,1141,1141,1141,1141,0
|
|
20230804,143600,191300824,1141,1141,1141,1141,0
|
|
20230804,143500,191300824,1141,1141,1141,1141,1
|
|
20230804,143400,191299683,1138,1138,1138,1138,125
|
|
20230804,143300,191157433,1138,1138,1138,1138,0
|
|
20230804,143200,191157433,1138,1138,1138,1138,22
|
|
20230804,143100,191132397,1138,1138,1138,1138,1845
|
|
20230804,143000,189032787,1138,1138,1138,1138,0
|
|
20230804,142900,189032787,1138,1138,1138,1138,0
|
|
20230804,142800,189032787,1138,1138,1138,1138,0
|
|
20230804,142700,189032787,1138,1138,1138,1138,0
|
|
20230804,142600,189032787,1138,1138,1138,1138,0
|
|
20230804,142500,189032787,1138,1138,1138,1138,316
|
|
20230804,142400,188673179,1137,1137,1137,1137,0
|
|
20230804,142300,188673179,1137,1137,1137,1137,862
|
|
20230804,142200,187693085,1132,1137,1137,1132,32
|
|
20230804,142100,187656736,1137,1137,1137,1137,0
|
|
20230804,142000,187656736,1137,1137,1137,1137,0
|
|
20230804,141900,187656736,1137,1137,1137,1137,0
|
|
20230804,141800,187656736,1137,1137,1137,1137,0
|
|
20230804,141700,187656736,1137,1137,1137,1137,1
|
|
20230804,141600,187655599,1132,1132,1132,1132,0
|
|
20230804,141500,187655599,1132,1132,1132,1132,2885
|
|
20230804,141400,184389779,1137,1137,1137,1137,0
|
|
20230804,141300,184389779,1137,1137,1137,1137,0
|
|
20230804,141200,184389779,1137,1137,1137,1137,96
|
|
20230804,141100,184280627,1131,1131,1131,1131,1001
|
|
20230804,141000,183148496,1137,1137,1137,1137,0
|
|
20230804,140900,183148496,1137,1137,1137,1137,0
|
|
20230804,140800,183148496,1137,1137,1137,1137,0
|
|
20230804,140700,183148496,1137,1137,1137,1137,0
|
|
20230804,140600,183148496,1137,1137,1137,1137,0
|
|
20230804,140500,183148496,1137,1137,1137,1137,0
|
|
20230804,140400,183148496,1137,1137,1137,1137,0
|
|
20230804,140300,183148496,1137,1137,1137,1137,404
|
|
20230804,140200,182689148,1137,1137,1137,1137,404
|
|
20230804,140100,182229800,1138,1138,1138,1138,0
|
|
20230804,140000,182229800,1138,1138,1138,1138,1
|
|
20230804,135900,182228662,1129,1137,1137,1129,14000
|
|
20230804,135800,166385034,1138,1138,1138,1138,0
|
|
20230804,135700,166385034,1138,1138,1138,1138,0
|
|
20230804,135600,166385034,1138,1138,1138,1138,0
|
|
20230804,135500,166385034,1138,1138,1138,1138,0
|
|
20230804,135400,166385034,1138,1138,1138,1138,576
|
|
20230804,135300,165729546,1140,1140,1140,1140,0
|
|
20230804,135200,165729546,1140,1140,1140,1140,0
|
|
20230804,135100,165729546,1140,1140,1140,1140,14
|
|
20230804,135000,165713586,1140,1138,1140,1138,621
|
|
20230804,134900,165005688,1138,1138,1138,1138,500
|
|
20230804,134800,164436688,1138,1138,1138,1138,0
|
|
20230804,134700,164436688,1138,1138,1138,1138,440
|
|
20230804,134600,163935968,1136,1136,1136,1136,0
|
|
20230804,134500,163935968,1136,1136,1136,1136,0
|
|
20230804,134400,163935968,1136,1136,1136,1135,2410
|
|
20230804,134300,161198209,1136,1136,1136,1136,743
|
|
20230804,134200,160354161,1136,1138,1138,1136,582
|
|
20230804,134100,159692845,1141,1141,1141,1141,0
|
|
20230804,134000,159692845,1141,1141,1141,1141,0
|
|
20230804,133900,159692845,1141,1141,1141,1141,0
|
|
20230804,133800,159692845,1141,1141,1141,1141,0
|
|
20230804,133700,159692845,1141,1141,1141,1141,251
|
|
20230804,133600,159406454,1141,1141,1141,1141,20
|
|
20230804,133500,159383634,1141,1141,1141,1141,0
|
|
20230804,133400,159383634,1141,1141,1141,1141,1
|
|
20230804,133300,159382493,1140,1140,1140,1140,0
|
|
20230804,133200,159382493,1140,1140,1140,1140,443
|
|
20230804,133100,158877473,1136,1136,1136,1136,0
|
|
20230804,133000,158877473,1136,1136,1136,1136,0
|
|
20230804,132900,158877473,1136,1136,1136,1136,0
|
|
20230804,132800,158877473,1136,1137,1137,1136,3000
|
|
20230804,132700,155469297,1136,1136,1136,1136,112
|
|
20230804,132600,155342065,1136,1136,1136,1136,3888
|
|
20230804,132500,150925297,1141,1141,1141,1141,2084
|
|
20230804,132400,148547453,1141,1141,1141,1141,1163
|
|
20230804,132300,147220470,1141,1141,1141,1141,0
|
|
20230804,132200,147220470,1141,1141,1141,1141,0
|
|
20230804,132100,147220470,1141,1141,1141,1141,0
|
|
20230804,132000,147220470,1141,1141,1141,1141,0
|
|
20230804,131900,147220470,1141,1141,1141,1141,0
|
|
20230804,131800,147220470,1141,1141,1141,1141,0
|
|
20230804,131700,147220470,1141,1141,1141,1141,0
|
|
20230804,131600,147220470,1141,1141,1141,1141,0
|
|
20230804,131500,147220470,1141,1141,1141,1141,1
|
|
20230804,131400,147219329,1139,1141,1141,1139,61
|
|
20230804,131300,147149848,1139,1139,1139,1139,940
|
|
20230804,131200,146079188,1139,1139,1139,1139,0
|
|
20230804,131100,146079188,1139,1139,1139,1139,0
|
|
20230804,131000,146079188,1139,1139,1139,1139,0
|
|
20230804,130900,146079188,1139,1139,1139,1139,0
|
|
20230804,130800,146079188,1139,1139,1139,1139,0
|
|
20230804,130700,146079188,1139,1139,1139,1139,0
|
|
20230804,130600,146079188,1139,1139,1139,1139,0
|
|
20230804,130500,146079188,1139,1139,1139,1139,0
|
|
20230804,130400,146079188,1139,1138,1139,1138,114
|
|
20230804,130300,145949455,1139,1139,1139,1139,0
|
|
20230804,130200,145949455,1139,1139,1139,1139,0
|
|
20230804,130100,145949455,1139,1139,1139,1139,88
|
|
20230804,130000,145849223,1139,1139,1139,1139,0
|
|
20230804,125900,145849223,1139,1139,1139,1139,1755
|
|
20230804,125800,143850278,1139,1139,1139,1139,0
|
|
20230804,125700,143850278,1139,1139,1139,1139,0
|
|
20230804,125600,143850278,1139,1139,1139,1139,0
|
|
20230804,125500,143850278,1139,1139,1139,1139,0
|
|
20230804,125400,143850278,1139,1139,1139,1139,0
|
|
20230804,125300,143850278,1139,1139,1139,1139,0
|
|
20230804,125200,143850278,1139,1139,1139,1139,0
|
|
20230804,125100,143850278,1139,1139,1139,1139,0
|
|
20230804,125000,143850278,1139,1139,1139,1139,1
|
|
20230804,124900,143849139,1128,1128,1128,1128,0
|
|
20230804,124800,143849139,1128,1128,1128,1128,0
|
|
20230804,124700,143849139,1128,1128,1128,1128,0
|
|
20230804,124600,143849139,1128,1133,1133,1128,20000
|
|
20230804,124500,121254943,1133,1133,1133,1133,0
|
|
20230804,124400,121254943,1133,1133,1133,1133,0
|
|
20230804,124300,121254943,1133,1133,1133,1133,400
|
|
20230804,124200,120801743,1133,1133,1133,1133,0
|
|
20230804,124100,120801743,1133,1133,1133,1133,0
|
|
20230804,124000,120801743,1133,1133,1133,1133,0
|
|
20230804,123900,120801743,1133,1133,1133,1133,0
|
|
20230804,123800,120801743,1133,1133,1133,1133,0
|
|
20230804,123700,120801743,1133,1133,1133,1133,0
|
|
20230804,123600,120801743,1133,1133,1133,1133,0
|
|
20230804,123500,120801743,1133,1133,1133,1133,0
|
|
20230804,123400,120801743,1133,1135,1135,1133,3200
|
|
20230804,123300,117174961,1135,1135,1135,1135,0
|
|
20230804,123200,117174961,1135,1135,1135,1135,0
|
|
20230804,123100,117174961,1135,1135,1135,1135,0
|
|
20230804,123000,117174961,1135,1135,1135,1135,0
|
|
20230804,122900,117174961,1135,1135,1135,1135,0
|
|
20230804,122800,117174961,1135,1135,1135,1135,0
|
|
20230804,122700,117174961,1135,1135,1135,1135,0
|
|
20230804,122600,117174961,1135,1135,1135,1135,0
|
|
20230804,122500,117174961,1135,1135,1135,1135,0
|
|
20230804,122400,117174961,1135,1135,1135,1135,0
|
|
20230804,122300,117174961,1135,1135,1135,1135,0
|
|
20230804,122200,117174961,1135,1135,1135,1135,0
|
|
20230804,122100,117174961,1135,1135,1135,1135,0
|
|
20230804,122000,117174961,1135,1135,1135,1135,0
|
|
20230804,121900,117174961,1135,1135,1135,1135,0
|
|
20230804,121800,117174961,1135,1135,1135,1135,0
|
|
20230804,121700,117174961,1135,1135,1135,1135,0
|
|
20230804,121600,117174961,1135,1135,1135,1135,512
|
|
20230804,121500,116593841,1140,1140,1140,1140,0
|
|
20230804,121400,116593841,1140,1140,1140,1140,50
|
|
20230804,121300,116536841,1135,1135,1135,1135,0
|
|
20230804,121200,116536841,1135,1135,1135,1135,1
|
|
20230804,121100,116535706,1137,1137,1137,1137,196
|
|
20230804,121000,116312854,1137,1136,1137,1136,700
|
|
20230804,120900,115517578,1136,1136,1136,1136,100
|
|
20230804,120800,115403978,1135,1135,1135,1135,0
|
|
20230804,120700,115403978,1135,1135,1135,1135,0
|
|
20230804,120600,115403978,1135,1135,1135,1135,0
|
|
20230804,120500,115403978,1135,1135,1135,1135,0
|
|
20230804,120400,115403978,1135,1135,1135,1135,0
|
|
20230804,120300,115403978,1135,1135,1135,1135,0
|
|
20230804,120200,115403978,1135,1135,1135,1135,0
|
|
20230804,120100,115403978,1135,1135,1135,1135,0
|
|
20230804,120000,115403978,1135,1135,1135,1135,0
|
|
20230804,115900,115403978,1135,1136,1136,1135,269
|
|
20230804,115800,115098645,1136,1136,1136,1136,0
|
|
20230804,115700,115098645,1136,1136,1136,1136,0
|
|
20230804,115600,115098645,1136,1136,1136,1136,0
|
|
20230804,115500,115098645,1136,1136,1136,1136,0
|
|
20230804,115400,115098645,1136,1136,1136,1136,0
|
|
20230804,115300,115098645,1136,1136,1136,1136,0
|
|
20230804,115200,115098645,1136,1136,1136,1136,0
|
|
20230804,115100,115098645,1136,1136,1136,1136,0
|
|
20230804,115000,115098645,1136,1136,1136,1136,0
|
|
20230804,114900,115098645,1136,1136,1136,1136,0
|
|
20230804,114800,115098645,1136,1136,1136,1136,0
|
|
20230804,114700,115098645,1136,1136,1136,1136,0
|
|
20230804,114600,115098645,1136,1136,1136,1136,180
|
|
20230804,114500,114894165,1135,1135,1135,1135,0
|
|
20230804,114400,114894165,1135,1136,1136,1135,60
|
|
20230804,114300,114826064,1136,1137,1137,1136,9
|
|
20230804,114200,114815839,1137,1137,1137,1137,9
|
|
20230804,114100,114805606,1137,1137,1137,1137,400
|
|
20230804,114000,114350806,1137,1137,1137,1137,0
|
|
20230804,113900,114350806,1137,1137,1137,1137,0
|
|
20230804,113800,114350806,1137,1137,1137,1137,1
|
|
20230804,113700,114349669,1144,1144,1144,1144,0
|
|
20230804,113600,114349669,1144,1144,1144,1144,0
|
|
20230804,113500,114349669,1144,1144,1144,1144,0
|
|
20230804,113400,114349669,1144,1144,1144,1144,0
|
|
20230804,113300,114349669,1144,1144,1144,1144,0
|
|
20230804,113200,114349669,1144,1144,1144,1144,1
|
|
20230804,113100,114348525,1137,1137,1137,1137,1600
|
|
20230804,113000,112529325,1137,1137,1137,1137,0
|
|
20230804,112900,112529325,1137,1139,1149,1137,20002
|
|
20230804,112800,89617634,1139,1139,1139,1139,0
|
|
20230804,112700,89617634,1139,1139,1139,1139,0
|
|
20230804,112600,89617634,1139,1139,1139,1139,0
|
|
20230804,112500,89617634,1139,1139,1139,1139,1
|
|
20230804,112400,89616495,1139,1139,1139,1139,10
|
|
20230804,112300,89605105,1133,1133,1133,1133,0
|
|
20230804,112200,89605105,1133,1133,1133,1133,0
|
|
20230804,112100,89605105,1133,1133,1133,1133,27
|
|
20230804,112000,89574514,1133,1133,1133,1133,0
|
|
20230804,111900,89574514,1133,1133,1133,1133,0
|
|
20230804,111800,89574514,1133,1133,1133,1133,0
|
|
20230804,111700,89574514,1133,1133,1133,1133,10
|
|
20230804,111600,89563184,1133,1133,1133,1133,1219
|
|
20230804,111500,88182057,1133,1133,1133,1133,0
|
|
20230804,111400,88182057,1133,1134,1134,1133,130
|
|
20230804,111300,88034749,1135,1135,1135,1135,0
|
|
20230804,111200,88034749,1135,1136,1136,1135,1314
|
|
20230804,111100,86543164,1136,1136,1136,1136,0
|
|
20230804,111000,86543164,1136,1136,1136,1136,0
|
|
20230804,110900,86543164,1136,1138,1138,1136,59
|
|
20230804,110800,86476026,1136,1136,1136,1136,2
|
|
20230804,110700,86473754,1137,1139,1139,1137,59
|
|
20230804,110600,86406661,1140,1140,1140,1140,0
|
|
20230804,110500,86406661,1140,1140,1140,1140,0
|
|
20230804,110400,86406661,1140,1140,1140,1140,44
|
|
20230804,110300,86356501,1140,1140,1140,1140,0
|
|
20230804,110200,86356501,1140,1140,1140,1140,3
|
|
20230804,110100,86353081,1141,1141,1141,1141,0
|
|
20230804,110000,86353081,1141,1141,1141,1141,0
|
|
20230804,105900,86353081,1141,1141,1141,1141,20
|
|
20230804,105800,86330261,1142,1142,1142,1142,0
|
|
20230804,105700,86330261,1142,1142,1142,1142,0
|
|
20230804,105600,86330261,1142,1142,1142,1142,0
|
|
20230804,105500,86330261,1142,1142,1142,1142,0
|
|
20230804,105400,86330261,1142,1142,1142,1142,0
|
|
20230804,105300,86330261,1142,1142,1142,1142,0
|
|
20230804,105200,86330261,1142,1142,1142,1142,0
|
|
20230804,105100,86330261,1142,1142,1142,1142,0
|
|
20230804,105000,86330261,1142,1142,1142,1142,0
|
|
20230804,104900,86330261,1142,1142,1142,1142,0
|
|
20230804,104800,86330261,1142,1142,1142,1142,0
|
|
20230804,104700,86330261,1142,1142,1142,1142,0
|
|
20230804,104600,86330261,1142,1142,1142,1142,50
|
|
20230804,104500,86273161,1142,1142,1142,1142,0
|
|
20230804,104400,86273161,1142,1142,1142,1142,0
|
|
20230804,104300,86273161,1142,1142,1142,1142,0
|
|
20230804,104200,86273161,1142,1142,1142,1142,96
|
|
20230804,104100,86163529,1142,1142,1142,1142,0
|
|
20230804,104000,86163529,1142,1142,1142,1142,0
|
|
20230804,103900,86163529,1142,1142,1142,1142,0
|
|
20230804,103800,86163529,1142,1142,1142,1142,0
|
|
20230804,103700,86163529,1142,1142,1142,1142,1
|
|
20230804,103600,86162387,1140,1140,1140,1140,0
|
|
20230804,103500,86162387,1140,1140,1140,1140,0
|
|
20230804,103400,86162387,1140,1140,1140,1140,0
|
|
20230804,103300,86162387,1140,1140,1140,1140,0
|
|
20230804,103200,86162387,1140,1140,1140,1140,0
|
|
20230804,103100,86162387,1140,1140,1140,1140,0
|
|
20230804,103000,86162387,1140,1140,1140,1140,0
|
|
20230804,102900,86162387,1140,1140,1140,1140,0
|
|
20230804,102800,86162387,1140,1139,1140,1139,3300
|
|
20230804,102700,82401273,1140,1138,1140,1138,54
|
|
20230804,102600,82339819,1142,1142,1142,1142,0
|
|
20230804,102500,82339819,1142,1142,1142,1142,0
|
|
20230804,102400,82339819,1142,1142,1142,1142,0
|
|
20230804,102300,82339819,1142,1142,1142,1142,0
|
|
20230804,102200,82339819,1142,1142,1142,1142,0
|
|
20230804,102100,82339819,1142,1142,1142,1142,0
|
|
20230804,102000,82339819,1142,1142,1142,1142,0
|
|
20230804,101900,82339819,1142,1142,1142,1142,1
|
|
20230804,101800,82338677,1139,1142,1142,1139,16
|
|
20230804,101700,82320450,1139,1139,1139,1139,0
|
|
20230804,101600,82320450,1139,1139,1139,1139,0
|
|
20230804,101500,82320450,1139,1139,1139,1139,0
|
|
20230804,101400,82320450,1139,1143,1143,1139,22
|
|
20230804,101300,82295376,1140,1142,1144,1140,2739
|
|
20230804,101200,79172186,1142,1144,1144,1142,23
|
|
20230804,101100,79145911,1143,1143,1143,1143,0
|
|
20230804,101000,79145911,1143,1143,1143,1143,0
|
|
20230804,100900,79145911,1143,1143,1143,1143,0
|
|
20230804,100800,79145911,1143,1143,1143,1143,13
|
|
20230804,100700,79131052,1143,1143,1143,1143,0
|
|
20230804,100600,79131052,1143,1143,1143,1143,0
|
|
20230804,100500,79131052,1143,1143,1143,1143,0
|
|
20230804,100400,79131052,1143,1143,1143,1143,398
|
|
20230804,100300,78676138,1143,1143,1143,1143,0
|
|
20230804,100200,78676138,1143,1143,1143,1143,0
|
|
20230804,100100,78676138,1143,1143,1143,1143,0
|
|
20230804,100000,78676138,1143,1143,1143,1143,1
|
|
20230804,095900,78674995,1143,1143,1143,1143,0
|
|
20230804,095800,78674995,1143,1143,1143,1143,9
|
|
20230804,095700,78664708,1144,1144,1144,1144,1
|
|
20230804,095600,78663564,1143,1143,1143,1143,1000
|
|
20230804,095500,77520564,1144,1144,1144,1144,0
|
|
20230804,095400,77520564,1144,1144,1144,1144,178
|
|
20230804,095300,77316932,1140,1142,1142,1140,3149
|
|
20230804,095200,73724156,1142,1143,1143,1142,400
|
|
20230804,095100,73267355,1143,1144,1144,1143,36
|
|
20230804,095000,73226189,1145,1145,1145,1145,61
|
|
20230804,094900,73156344,1145,1145,1145,1145,451
|
|
20230804,094800,72639949,1148,1148,1148,1148,696
|
|
20230804,094700,71840941,1149,1149,1149,1149,0
|
|
20230804,094600,71840941,1149,1149,1149,1149,0
|
|
20230804,094500,71840941,1149,1149,1149,1149,0
|
|
20230804,094400,71840941,1149,1149,1149,1149,0
|
|
20230804,094300,71840941,1149,1149,1149,1149,0
|
|
20230804,094200,71840941,1149,1149,1149,1149,0
|
|
20230804,094100,71840941,1149,1149,1149,1149,0
|
|
20230804,094000,71840941,1149,1149,1149,1149,15
|
|
20230804,093900,71823706,1149,1143,1149,1140,1304
|
|
20230804,093800,70334892,1149,1149,1149,1149,5
|
|
20230804,093700,70329147,1149,1139,1149,1139,29452
|
|
20230804,093600,36753325,1139,1139,1139,1139,3
|
|
20230804,093500,36749908,1139,1135,1139,1134,1707
|
|
20230804,093400,34812017,1136,1139,1139,1136,269
|
|
20230804,093300,34506366,1139,1139,1139,1139,232
|
|
20230804,093200,34242118,1139,1139,1139,1139,194
|
|
20230804,093100,34021152,1140,1140,1140,1140,0
|
|
20230804,093000,34021152,1140,1140,1140,1140,0
|
|
20230804,092900,34021152,1140,1140,1140,1140,475
|
|
20230804,092800,33479652,1140,1140,1140,1140,0
|
|
20230804,092700,33479652,1140,1140,1140,1140,0
|
|
20230804,092600,33479652,1140,1140,1140,1140,3500
|
|
20230804,092500,29489652,1140,1140,1140,1140,1
|
|
20230804,092400,29488512,1138,1138,1138,1138,31
|
|
20230804,092300,29453234,1140,1140,1140,1140,0
|
|
20230804,092200,29453234,1140,1140,1140,1140,10
|
|
20230804,092100,29441834,1140,1140,1140,1140,17
|
|
20230804,092000,29422454,1140,1140,1140,1140,8
|
|
20230804,091900,29413334,1140,1138,1140,1138,57
|
|
20230804,091800,29348452,1138,1138,1138,1138,0
|
|
20230804,091700,29348452,1138,1138,1138,1138,16
|
|
20230804,091600,29330244,1136,1137,1137,1136,83
|
|
20230804,091500,29235938,1137,1140,1140,1137,1745
|
|
20230804,091400,27248355,1136,1137,1137,1136,11
|
|
20230804,091300,27235858,1139,1140,1140,1139,1866
|
|
20230804,091200,25109484,1139,1136,1139,1136,939
|
|
20230804,091100,24040079,1135,1132,1135,1132,590
|
|
20230804,091000,23371157,1132,1127,1132,1127,9883
|
|
20230804,090900,12203774,1128,1128,1128,1128,600
|
|
20230804,090800,11526974,1128,1128,1128,1125,3643
|
|
20230804,090700,7427855,1120,1135,1135,1120,1972
|
|
20230804,090600,5203365,1134,1134,1134,1134,88
|
|
20230804,090500,5103573,1134,1134,1134,1134,1
|
|
20230804,090400,5102439,1134,1134,1134,1134,0
|
|
20230804,090300,5102439,1134,1134,1134,1134,1
|
|
20230804,090200,5101305,1130,1130,1130,1130,0
|
|
20230804,090100,5101305,1130,1130,1130,1130,105
|
|
20230804,090000,4982655,1130,1125,1130,1125,4429
|