657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,195400,391772318,1150,1150,1150,1150,17100
|
|
20230808,195300,391772318,1150,1150,1150,1150,0
|
|
20230808,195200,391772318,1150,1150,1150,1150,0
|
|
20230808,195100,391772318,1150,1150,1150,1150,0
|
|
20230808,195000,391772318,1150,1150,1150,1150,0
|
|
20230808,194900,391772318,1150,1150,1150,1150,0
|
|
20230808,194800,391772318,1150,1150,1150,1150,0
|
|
20230808,194700,391772318,1150,1150,1150,1150,0
|
|
20230808,194600,391772318,1150,1150,1150,1150,0
|
|
20230808,194500,391772318,1150,1150,1150,1150,0
|
|
20230808,194400,391772318,1150,1150,1150,1150,0
|
|
20230808,194300,391772318,1150,1150,1150,1150,0
|
|
20230808,194200,391772318,1150,1150,1150,1150,0
|
|
20230808,194100,391772318,1150,1150,1150,1150,0
|
|
20230808,194000,391772318,1150,1150,1150,1150,0
|
|
20230808,193900,391772318,1150,1150,1150,1150,0
|
|
20230808,193800,391772318,1150,1150,1150,1150,0
|
|
20230808,193700,391772318,1150,1150,1150,1150,0
|
|
20230808,193600,391772318,1150,1150,1150,1150,0
|
|
20230808,193500,391772318,1150,1150,1150,1150,0
|
|
20230808,193400,391772318,1150,1150,1150,1150,0
|
|
20230808,193300,391772318,1150,1150,1150,1150,0
|
|
20230808,193200,391772318,1150,1150,1150,1150,0
|
|
20230808,193100,391772318,1150,1150,1150,1150,0
|
|
20230808,193000,391772318,1150,1150,1150,1150,0
|
|
20230808,192900,391772318,1150,1150,1150,1150,0
|
|
20230808,192800,391772318,1150,1150,1150,1150,0
|
|
20230808,192700,391772318,1150,1150,1150,1150,0
|
|
20230808,192600,391772318,1150,1150,1150,1150,0
|
|
20230808,192500,391772318,1150,1150,1150,1150,0
|
|
20230808,192400,391772318,1150,1150,1150,1150,17100
|
|
20230808,192300,391772318,1150,1150,1150,1150,0
|
|
20230808,192200,391772318,1150,1150,1150,1150,0
|
|
20230808,192100,391772318,1150,1150,1150,1150,0
|
|
20230808,192000,391772318,1150,1150,1150,1150,0
|
|
20230808,191900,391772318,1150,1150,1150,1150,0
|
|
20230808,191800,391772318,1150,1150,1150,1150,0
|
|
20230808,191700,391772318,1150,1150,1150,1150,0
|
|
20230808,191600,391772318,1150,1150,1150,1150,0
|
|
20230808,191500,391772318,1150,1150,1150,1150,0
|
|
20230808,191400,391772318,1150,1150,1150,1150,0
|
|
20230808,191300,391772318,1150,1150,1150,1150,0
|
|
20230808,191200,391772318,1150,1150,1150,1150,0
|
|
20230808,191100,391772318,1150,1150,1150,1150,0
|
|
20230808,191000,391772318,1150,1150,1150,1150,0
|
|
20230808,190900,391772318,1150,1150,1150,1150,0
|
|
20230808,190800,391772318,1150,1150,1150,1150,0
|
|
20230808,190700,391772318,1150,1150,1150,1150,0
|
|
20230808,190600,391772318,1150,1150,1150,1150,0
|
|
20230808,190500,391772318,1150,1150,1150,1150,0
|
|
20230808,190400,391772318,1150,1150,1150,1150,0
|
|
20230808,190300,391772318,1150,1150,1150,1150,0
|
|
20230808,190200,391772318,1150,1150,1150,1150,0
|
|
20230808,190100,391772318,1150,1150,1150,1150,0
|
|
20230808,190000,391772318,1150,1150,1150,1150,0
|
|
20230808,185900,391772318,1150,1150,1150,1150,0
|
|
20230808,185800,391772318,1150,1150,1150,1150,0
|
|
20230808,185700,391772318,1150,1150,1150,1150,0
|
|
20230808,185600,391772318,1150,1150,1150,1150,0
|
|
20230808,185500,391772318,1150,1150,1150,1150,0
|
|
20230808,185400,391772318,1150,1150,1150,1150,17100
|
|
20230808,185300,391772318,1150,1150,1150,1150,0
|
|
20230808,185200,391772318,1150,1150,1150,1150,0
|
|
20230808,185100,391772318,1150,1150,1150,1150,0
|
|
20230808,185000,391772318,1150,1150,1150,1150,0
|
|
20230808,184900,391772318,1150,1150,1150,1150,0
|
|
20230808,184800,391772318,1150,1150,1150,1150,0
|
|
20230808,184700,391772318,1150,1150,1150,1150,0
|
|
20230808,184600,391772318,1150,1150,1150,1150,0
|
|
20230808,184500,391772318,1150,1150,1150,1150,0
|
|
20230808,184400,391772318,1150,1150,1150,1150,0
|
|
20230808,184300,391772318,1150,1150,1150,1150,0
|
|
20230808,184200,391772318,1150,1150,1150,1150,0
|
|
20230808,184100,391772318,1150,1150,1150,1150,0
|
|
20230808,184000,391772318,1150,1150,1150,1150,0
|
|
20230808,183900,391772318,1150,1150,1150,1150,0
|
|
20230808,183800,391772318,1150,1150,1150,1150,0
|
|
20230808,183700,391772318,1150,1150,1150,1150,0
|
|
20230808,183600,391772318,1150,1150,1150,1150,0
|
|
20230808,183500,391772318,1150,1150,1150,1150,0
|
|
20230808,183400,391772318,1150,1150,1150,1150,0
|
|
20230808,183300,391772318,1150,1150,1150,1150,0
|
|
20230808,183200,391772318,1150,1150,1150,1150,0
|
|
20230808,183100,391772318,1150,1150,1150,1150,0
|
|
20230808,183000,391772318,1150,1150,1150,1150,0
|
|
20230808,182900,391772318,1150,1150,1150,1150,0
|
|
20230808,182800,391772318,1150,1150,1150,1150,0
|
|
20230808,182700,391772318,1150,1150,1150,1150,0
|
|
20230808,182600,391772318,1150,1150,1150,1150,0
|
|
20230808,182500,391772318,1150,1150,1150,1150,0
|
|
20230808,182400,391772318,1150,1150,1150,1150,17100
|
|
20230808,182300,391772318,1150,1150,1150,1150,0
|
|
20230808,182200,391772318,1150,1150,1150,1150,0
|
|
20230808,182100,391772318,1150,1150,1150,1150,0
|
|
20230808,182000,391772318,1150,1150,1150,1150,0
|
|
20230808,181900,391772318,1150,1150,1150,1150,0
|
|
20230808,181800,391772318,1150,1150,1150,1150,0
|
|
20230808,181700,391772318,1150,1150,1150,1150,0
|
|
20230808,181600,391772318,1150,1150,1150,1150,0
|
|
20230808,181500,391772318,1150,1150,1150,1150,0
|
|
20230808,181400,391772318,1150,1150,1150,1150,0
|
|
20230808,181300,391772318,1150,1150,1150,1150,0
|
|
20230808,181200,391772318,1150,1150,1150,1150,0
|
|
20230808,181100,391772318,1150,1150,1150,1150,0
|
|
20230808,181000,391772318,1150,1150,1150,1150,0
|
|
20230808,180900,391772318,1150,1150,1150,1150,0
|
|
20230808,180800,391772318,1150,1150,1150,1150,0
|
|
20230808,180700,391772318,1150,1150,1150,1150,0
|
|
20230808,180600,391772318,1150,1150,1150,1150,0
|
|
20230808,180500,391772318,1150,1150,1150,1150,0
|
|
20230808,180400,391772318,1150,1150,1150,1150,0
|
|
20230808,180300,391772318,1150,1150,1150,1150,0
|
|
20230808,180200,391772318,1150,1150,1150,1150,0
|
|
20230808,180100,391772318,1150,1150,1150,1150,0
|
|
20230808,180000,391772318,1150,1150,1150,1150,0
|
|
20230808,175900,391772318,1150,1150,1150,1150,0
|
|
20230808,175800,391772318,1150,1150,1150,1150,0
|
|
20230808,175700,391772318,1150,1150,1150,1150,0
|
|
20230808,175600,391772318,1150,1150,1150,1150,0
|
|
20230808,175500,391772318,1150,1150,1150,1150,0
|
|
20230808,175400,391772318,1150,1150,1150,1150,17100
|
|
20230808,175300,391772318,1150,1150,1150,1150,0
|
|
20230808,175200,391772318,1150,1150,1150,1150,0
|
|
20230808,175100,391772318,1150,1150,1150,1150,0
|
|
20230808,175000,391772318,1150,1150,1150,1150,0
|
|
20230808,174900,391772318,1150,1150,1150,1150,0
|
|
20230808,174800,391772318,1150,1150,1150,1150,0
|
|
20230808,174700,391772318,1150,1150,1150,1150,0
|
|
20230808,174600,391772318,1150,1150,1150,1150,0
|
|
20230808,174500,391772318,1150,1150,1150,1150,0
|
|
20230808,174400,391772318,1150,1150,1150,1150,0
|
|
20230808,174300,391772318,1150,1150,1150,1150,0
|
|
20230808,174200,391772318,1150,1150,1150,1150,0
|
|
20230808,174100,391772318,1150,1150,1150,1150,0
|
|
20230808,174000,391772318,1150,1150,1150,1150,0
|
|
20230808,173900,391772318,1150,1150,1150,1150,0
|
|
20230808,173800,391772318,1150,1150,1150,1150,0
|
|
20230808,173700,391772318,1150,1150,1150,1150,0
|
|
20230808,173600,391772318,1150,1150,1150,1150,0
|
|
20230808,173500,391772318,1150,1150,1150,1150,0
|
|
20230808,173400,391772318,1150,1150,1150,1150,0
|
|
20230808,173300,391772318,1150,1150,1150,1150,0
|
|
20230808,173200,391772318,1150,1150,1150,1150,0
|
|
20230808,173100,391772318,1150,1150,1150,1150,0
|
|
20230808,173000,391772318,1150,1150,1150,1150,0
|
|
20230808,172900,391772318,1150,1150,1150,1150,0
|
|
20230808,172800,391772318,1150,1150,1150,1150,0
|
|
20230808,172700,391772318,1150,1150,1150,1150,0
|
|
20230808,172600,391772318,1150,1150,1150,1150,0
|
|
20230808,172500,391772318,1150,1150,1150,1150,0
|
|
20230808,172400,391772318,1150,1150,1150,1150,17100
|
|
20230808,172300,391772318,1150,1150,1150,1150,0
|
|
20230808,172200,391772318,1150,1150,1150,1150,0
|
|
20230808,172100,391772318,1150,1150,1150,1150,0
|
|
20230808,172000,391772318,1150,1150,1150,1150,0
|
|
20230808,171900,391772318,1150,1150,1150,1150,0
|
|
20230808,171800,391772318,1150,1150,1150,1150,0
|
|
20230808,171700,391772318,1150,1150,1150,1150,0
|
|
20230808,171600,391772318,1150,1150,1150,1150,0
|
|
20230808,171500,391772318,1150,1150,1150,1150,0
|
|
20230808,171400,391772318,1150,1150,1150,1150,0
|
|
20230808,171300,391772318,1150,1150,1150,1150,0
|
|
20230808,171200,391772318,1150,1150,1150,1150,0
|
|
20230808,171100,391772318,1150,1150,1150,1150,0
|
|
20230808,171000,391772318,1150,1150,1150,1150,0
|
|
20230808,170900,391772318,1150,1150,1150,1150,0
|
|
20230808,170800,391772318,1150,1150,1150,1150,0
|
|
20230808,170700,391772318,1150,1150,1150,1150,0
|
|
20230808,170600,391772318,1150,1150,1150,1150,0
|
|
20230808,170500,391772318,1150,1150,1150,1150,0
|
|
20230808,170400,391772318,1150,1150,1150,1150,0
|
|
20230808,170300,391772318,1150,1150,1150,1150,0
|
|
20230808,170200,391772318,1150,1150,1150,1150,0
|
|
20230808,170100,391772318,1150,1150,1150,1150,0
|
|
20230808,170000,391772318,1150,1150,1150,1150,0
|
|
20230808,165900,391772318,1150,1150,1150,1150,0
|
|
20230808,165800,391772318,1150,1150,1150,1150,0
|
|
20230808,165700,391772318,1150,1150,1150,1150,0
|
|
20230808,165600,391772318,1150,1150,1150,1150,0
|
|
20230808,165500,391772318,1150,1150,1150,1150,0
|
|
20230808,165400,391772318,1150,1150,1150,1150,17100
|
|
20230808,165300,391772318,1150,1150,1150,1150,0
|
|
20230808,165200,391772318,1150,1150,1150,1150,0
|
|
20230808,165100,391772318,1150,1150,1150,1150,0
|
|
20230808,165000,391772318,1150,1150,1150,1150,0
|
|
20230808,164900,391772318,1150,1150,1150,1150,0
|
|
20230808,164800,391772318,1150,1150,1150,1150,0
|
|
20230808,164700,391772318,1150,1150,1150,1150,0
|
|
20230808,164600,391772318,1150,1150,1150,1150,0
|
|
20230808,164500,391772318,1150,1150,1150,1150,0
|
|
20230808,164400,391772318,1150,1150,1150,1150,0
|
|
20230808,164300,391772318,1150,1150,1150,1150,0
|
|
20230808,164200,391772318,1150,1150,1150,1150,0
|
|
20230808,164100,391772318,1150,1150,1150,1150,0
|
|
20230808,164000,391772318,1150,1150,1150,1150,0
|
|
20230808,163900,391772318,1150,1150,1150,1150,0
|
|
20230808,163800,391772318,1150,1150,1150,1150,0
|
|
20230808,163700,391772318,1150,1150,1150,1150,0
|
|
20230808,163600,391772318,1150,1150,1150,1150,0
|
|
20230808,163500,391772318,1150,1150,1150,1150,0
|
|
20230808,163400,391772318,1150,1150,1150,1150,0
|
|
20230808,163300,391772318,1150,1150,1150,1150,0
|
|
20230808,163200,391772318,1150,1150,1150,1150,0
|
|
20230808,163100,391772318,1150,1150,1150,1150,0
|
|
20230808,163000,391772318,1150,1150,1150,1150,0
|
|
20230808,162900,391772318,1150,1150,1150,1150,0
|
|
20230808,162800,391772318,1150,1150,1150,1150,0
|
|
20230808,162700,391772318,1150,1150,1150,1150,0
|
|
20230808,162600,391772318,1150,1150,1150,1150,0
|
|
20230808,162500,391772318,1150,1150,1150,1150,0
|
|
20230808,162400,391772318,1150,1150,1150,1150,17100
|
|
20230808,162300,391772318,1150,1150,1150,1150,0
|
|
20230808,162200,391772318,1150,1150,1150,1150,0
|
|
20230808,162100,391772318,1150,1150,1150,1150,0
|
|
20230808,162000,391772318,1150,1150,1150,1150,0
|
|
20230808,161900,391772318,1150,1150,1150,1150,0
|
|
20230808,161800,391772318,1150,1150,1150,1150,0
|
|
20230808,161700,391772318,1150,1150,1150,1150,0
|
|
20230808,161600,391772318,1150,1150,1150,1150,0
|
|
20230808,161500,391772318,1150,1150,1150,1150,0
|
|
20230808,161400,391772318,1150,1150,1150,1150,0
|
|
20230808,161300,391772318,1150,1150,1150,1150,0
|
|
20230808,161200,391772318,1150,1150,1150,1150,0
|
|
20230808,161100,391772318,1150,1150,1150,1150,0
|
|
20230808,161000,391772318,1150,1150,1150,1150,0
|
|
20230808,160900,391772318,1150,1150,1150,1150,0
|
|
20230808,160800,391772318,1150,1150,1150,1150,0
|
|
20230808,160700,391772318,1150,1150,1150,1150,0
|
|
20230808,160600,391772318,1150,1150,1150,1150,0
|
|
20230808,160500,391772318,1150,1150,1150,1150,0
|
|
20230808,160400,391772318,1150,1150,1150,1150,0
|
|
20230808,160300,391772318,1150,1150,1150,1150,0
|
|
20230808,160200,391772318,1150,1150,1150,1150,0
|
|
20230808,160100,391772318,1150,1150,1150,1150,0
|
|
20230808,160000,391772318,1150,1150,1150,1150,0
|
|
20230808,155900,391772318,1150,1150,1150,1150,0
|
|
20230808,155800,391772318,1150,1150,1150,1150,0
|
|
20230808,155700,391772318,1150,1150,1150,1150,0
|
|
20230808,155600,391772318,1150,1150,1150,1150,0
|
|
20230808,155500,391772318,1150,1150,1150,1150,0
|
|
20230808,155400,391772318,1150,1150,1150,1150,17100
|
|
20230808,155300,391772318,1150,1150,1150,1150,0
|
|
20230808,155200,391772318,1150,1150,1150,1150,0
|
|
20230808,155100,391772318,1150,1150,1150,1150,0
|
|
20230808,155000,391772318,1150,1150,1150,1150,0
|
|
20230808,154900,391772318,1150,1150,1150,1150,0
|
|
20230808,154800,391772318,1150,1150,1150,1150,0
|
|
20230808,154700,391772318,1150,1150,1150,1150,0
|
|
20230808,154600,391772318,1150,1150,1150,1150,0
|
|
20230808,154500,391772318,1150,1150,1150,1150,0
|
|
20230808,154400,391772318,1150,1150,1150,1150,0
|
|
20230808,154300,391772318,1150,1150,1150,1150,0
|
|
20230808,154200,391772318,1150,1150,1150,1150,0
|
|
20230808,154100,391772318,1150,1150,1150,1150,0
|
|
20230808,154000,391772318,1150,1150,1150,1150,0
|
|
20230808,153900,391772318,1150,1150,1150,1150,0
|
|
20230808,153800,391772318,1150,1150,1150,1150,0
|
|
20230808,153700,391772318,1150,1150,1150,1150,0
|
|
20230808,153600,391772318,1150,1150,1150,1150,0
|
|
20230808,153500,391772318,1150,1150,1150,1150,0
|
|
20230808,153400,391772318,1150,1150,1150,1150,0
|
|
20230808,153300,391772318,1150,1150,1150,1150,0
|
|
20230808,153200,391772318,1150,1150,1150,1150,0
|
|
20230808,153100,391772318,1150,1150,1150,1150,0
|
|
20230808,153000,391772318,1150,1150,1150,1150,17100
|
|
20230808,152900,372107318,1139,1139,1139,1139,0
|
|
20230808,152800,372107318,1139,1139,1139,1139,0
|
|
20230808,152700,372107318,1139,1139,1139,1139,0
|
|
20230808,152600,372107318,1139,1139,1139,1139,0
|
|
20230808,152500,372107318,1139,1139,1139,1139,0
|
|
20230808,152400,372107318,1139,1139,1139,1139,0
|
|
20230808,152300,372107318,1139,1139,1139,1139,0
|
|
20230808,152200,372107318,1139,1139,1139,1139,0
|
|
20230808,152100,372107318,1139,1139,1139,1139,0
|
|
20230808,152000,372107318,1139,1139,1139,1139,0
|
|
20230808,151900,372107318,1139,1139,1139,1139,0
|
|
20230808,151800,372107318,1139,1139,1139,1139,711
|
|
20230808,151700,371297489,1133,1133,1133,1133,0
|
|
20230808,151600,371297489,1133,1137,1140,1133,2005
|
|
20230808,151500,369020855,1138,1137,1140,1130,13093
|
|
20230808,151400,354183519,1135,1132,1135,1132,2443
|
|
20230808,151300,351411362,1132,1132,1132,1132,0
|
|
20230808,151200,351411362,1132,1132,1132,1132,0
|
|
20230808,151100,351411362,1132,1131,1132,1131,10
|
|
20230808,151000,351400051,1125,1128,1128,1125,7926
|
|
20230808,150900,342475743,1127,1130,1130,1127,2
|
|
20230808,150800,342473486,1132,1131,1132,1131,44
|
|
20230808,150700,342423681,1132,1132,1132,1131,288
|
|
20230808,150600,342097672,1132,1132,1132,1132,0
|
|
20230808,150500,342097672,1132,1132,1132,1132,0
|
|
20230808,150400,342097672,1132,1130,1132,1130,2
|
|
20230808,150300,342095410,1131,1131,1131,1131,0
|
|
20230808,150200,342095410,1131,1131,1131,1131,0
|
|
20230808,150100,342095410,1131,1131,1131,1131,0
|
|
20230808,150000,342095410,1131,1131,1131,1131,673
|
|
20230808,145900,341334247,1131,1131,1131,1131,326
|
|
20230808,145800,340965541,1131,1126,1131,1126,2866
|
|
20230808,145700,337727199,1127,1129,1129,1127,6024
|
|
20230808,145600,330933928,1130,1130,1130,1130,90
|
|
20230808,145500,330832228,1130,1130,1130,1130,2080
|
|
20230808,145400,328481828,1130,1130,1130,1130,50
|
|
20230808,145300,328425328,1131,1131,1131,1130,151
|
|
20230808,145200,328254597,1131,1130,1131,1130,1238
|
|
20230808,145100,326855569,1130,1130,1130,1130,0
|
|
20230808,145000,326855569,1130,1130,1130,1130,0
|
|
20230808,144900,326855569,1130,1130,1130,1130,957
|
|
20230808,144800,325774159,1131,1131,1131,1131,0
|
|
20230808,144700,325774159,1131,1131,1131,1131,100
|
|
20230808,144600,325661059,1131,1130,1131,1130,2107
|
|
20230808,144500,323280148,1130,1130,1130,1130,101
|
|
20230808,144400,323166018,1128,1128,1128,1128,0
|
|
20230808,144300,323166018,1128,1128,1128,1128,0
|
|
20230808,144200,323166018,1128,1128,1128,1128,0
|
|
20230808,144100,323166018,1128,1128,1128,1128,0
|
|
20230808,144000,323166018,1128,1128,1128,1128,1
|
|
20230808,143900,323164890,1128,1131,1131,1128,18000
|
|
20230808,143800,302825714,1131,1131,1131,1131,0
|
|
20230808,143700,302825714,1131,1131,1131,1131,0
|
|
20230808,143600,302825714,1131,1131,1131,1131,0
|
|
20230808,143500,302825714,1131,1131,1131,1131,0
|
|
20230808,143400,302825714,1131,1131,1131,1131,0
|
|
20230808,143300,302825714,1131,1131,1131,1131,116
|
|
20230808,143200,302694518,1131,1131,1131,1131,3500
|
|
20230808,143100,298736018,1131,1133,1133,1130,27189
|
|
20230808,143000,267975541,1133,1133,1133,1133,0
|
|
20230808,142900,267975541,1133,1133,1133,1133,0
|
|
20230808,142800,267975541,1133,1134,1134,1133,1622
|
|
20230808,142700,266137800,1134,1134,1134,1134,3500
|
|
20230808,142600,262168800,1135,1136,1136,1135,5677
|
|
20230808,142500,255724702,1136,1136,1136,1136,0
|
|
20230808,142400,255724702,1136,1136,1136,1136,0
|
|
20230808,142300,255724702,1136,1136,1136,1136,0
|
|
20230808,142200,255724702,1136,1136,1136,1136,44
|
|
20230808,142100,255674718,1136,1136,1136,1136,1000
|
|
20230808,142000,254538718,1136,1136,1136,1136,0
|
|
20230808,141900,254538718,1136,1137,1137,1136,2179
|
|
20230808,141800,252063081,1137,1138,1138,1137,1751
|
|
20230808,141700,250072144,1138,1138,1138,1138,1200
|
|
20230808,141600,248706544,1138,1138,1138,1138,0
|
|
20230808,141500,248706544,1138,1138,1138,1138,0
|
|
20230808,141400,248706544,1138,1138,1138,1138,0
|
|
20230808,141300,248706544,1138,1138,1138,1138,0
|
|
20230808,141200,248706544,1138,1138,1138,1138,0
|
|
20230808,141100,248706544,1138,1138,1138,1138,0
|
|
20230808,141000,248706544,1138,1138,1138,1138,0
|
|
20230808,140900,248706544,1138,1139,1139,1138,11484
|
|
20230808,140800,235630362,1140,1140,1140,1140,200
|
|
20230808,140700,235402362,1140,1140,1140,1140,0
|
|
20230808,140600,235402362,1140,1140,1140,1140,0
|
|
20230808,140500,235402362,1140,1141,1141,1140,9946
|
|
20230808,140400,224058057,1142,1142,1142,1142,0
|
|
20230808,140300,224058057,1142,1142,1142,1142,2011
|
|
20230808,140200,221761495,1143,1143,1143,1143,0
|
|
20230808,140100,221761495,1143,1143,1143,1143,0
|
|
20230808,140000,221761495,1143,1144,1144,1143,98
|
|
20230808,135900,221649427,1145,1145,1145,1145,0
|
|
20230808,135800,221649427,1145,1145,1145,1145,0
|
|
20230808,135700,221649427,1145,1145,1145,1145,0
|
|
20230808,135600,221649427,1145,1144,1145,1144,1355
|
|
20230808,135500,220098216,1142,1142,1142,1142,0
|
|
20230808,135400,220098216,1142,1142,1142,1142,0
|
|
20230808,135300,220098216,1142,1142,1142,1142,0
|
|
20230808,135200,220098216,1142,1142,1142,1142,0
|
|
20230808,135100,220098216,1142,1142,1142,1142,0
|
|
20230808,135000,220098216,1142,1142,1142,1142,0
|
|
20230808,134900,220098216,1142,1143,1143,1142,1337
|
|
20230808,134800,218570591,1143,1143,1143,1143,0
|
|
20230808,134700,218570591,1143,1144,1144,1143,1628
|
|
20230808,134600,216709785,1143,1143,1143,1143,0
|
|
20230808,134500,216709785,1143,1143,1143,1143,0
|
|
20230808,134400,216709785,1143,1143,1143,1143,0
|
|
20230808,134300,216709785,1143,1143,1143,1143,0
|
|
20230808,134200,216709785,1143,1143,1143,1143,0
|
|
20230808,134100,216709785,1143,1143,1143,1143,0
|
|
20230808,134000,216709785,1143,1143,1143,1143,0
|
|
20230808,133900,216709785,1143,1143,1143,1143,0
|
|
20230808,133800,216709785,1143,1143,1143,1143,0
|
|
20230808,133700,216709785,1143,1143,1143,1143,0
|
|
20230808,133600,216709785,1143,1143,1143,1143,0
|
|
20230808,133500,216709785,1143,1143,1143,1143,0
|
|
20230808,133400,216709785,1143,1143,1143,1143,11
|
|
20230808,133300,216697212,1142,1142,1142,1142,0
|
|
20230808,133200,216697212,1142,1144,1144,1142,485
|
|
20230808,133100,216143231,1144,1144,1144,1144,0
|
|
20230808,133000,216143231,1144,1144,1144,1144,0
|
|
20230808,132900,216143231,1144,1144,1144,1144,1
|
|
20230808,132800,216142087,1142,1142,1142,1142,0
|
|
20230808,132700,216142087,1142,1142,1142,1142,0
|
|
20230808,132600,216142087,1142,1142,1142,1142,3
|
|
20230808,132500,216138661,1142,1142,1142,1142,0
|
|
20230808,132400,216138661,1142,1142,1142,1142,0
|
|
20230808,132300,216138661,1142,1142,1142,1142,6
|
|
20230808,132200,216131809,1142,1142,1142,1142,0
|
|
20230808,132100,216131809,1142,1142,1142,1142,0
|
|
20230808,132000,216131809,1142,1142,1142,1142,1
|
|
20230808,131900,216130667,1141,1141,1141,1141,0
|
|
20230808,131800,216130667,1141,1141,1141,1141,0
|
|
20230808,131700,216130667,1141,1141,1141,1141,0
|
|
20230808,131600,216130667,1141,1141,1141,1141,0
|
|
20230808,131500,216130667,1141,1141,1141,1141,0
|
|
20230808,131400,216130667,1141,1141,1141,1141,0
|
|
20230808,131300,216130667,1141,1141,1141,1141,0
|
|
20230808,131200,216130667,1141,1141,1141,1141,0
|
|
20230808,131100,216130667,1141,1141,1141,1141,0
|
|
20230808,131000,216130667,1141,1141,1141,1141,0
|
|
20230808,130900,216130667,1141,1141,1141,1141,1
|
|
20230808,130800,216129526,1144,1144,1144,1144,0
|
|
20230808,130700,216129526,1144,1145,1145,1144,122
|
|
20230808,130600,215989952,1145,1145,1145,1145,0
|
|
20230808,130500,215989952,1145,1145,1145,1145,203
|
|
20230808,130400,215757517,1145,1144,1145,1144,331
|
|
20230808,130300,215378523,1140,1140,1140,1140,0
|
|
20230808,130200,215378523,1140,1140,1140,1140,0
|
|
20230808,130100,215378523,1140,1140,1140,1140,1
|
|
20230808,130000,215377383,1141,1141,1141,1141,11494
|
|
20230808,125900,202262729,1141,1141,1141,1141,5
|
|
20230808,125800,202257024,1141,1141,1141,1141,0
|
|
20230808,125700,202257024,1141,1141,1141,1141,0
|
|
20230808,125600,202257024,1141,1141,1141,1141,0
|
|
20230808,125500,202257024,1141,1141,1141,1141,0
|
|
20230808,125400,202257024,1141,1141,1141,1141,0
|
|
20230808,125300,202257024,1141,1141,1141,1141,0
|
|
20230808,125200,202257024,1141,1141,1141,1141,0
|
|
20230808,125100,202257024,1141,1141,1141,1141,0
|
|
20230808,125000,202257024,1141,1141,1141,1141,0
|
|
20230808,124900,202257024,1141,1141,1141,1141,0
|
|
20230808,124800,202257024,1141,1141,1141,1141,0
|
|
20230808,124700,202257024,1141,1141,1141,1141,0
|
|
20230808,124600,202257024,1141,1141,1141,1141,0
|
|
20230808,124500,202257024,1141,1144,1144,1141,662
|
|
20230808,124400,201500449,1145,1145,1145,1145,10
|
|
20230808,124300,201488999,1145,1145,1145,1145,0
|
|
20230808,124200,201488999,1145,1145,1145,1145,0
|
|
20230808,124100,201488999,1145,1145,1145,1145,377
|
|
20230808,124000,201057334,1144,1144,1144,1144,0
|
|
20230808,123900,201057334,1144,1144,1144,1144,0
|
|
20230808,123800,201057334,1144,1144,1144,1144,0
|
|
20230808,123700,201057334,1144,1144,1144,1144,0
|
|
20230808,123600,201057334,1144,1144,1144,1144,0
|
|
20230808,123500,201057334,1144,1144,1144,1144,0
|
|
20230808,123400,201057334,1144,1144,1144,1144,0
|
|
20230808,123300,201057334,1144,1144,1144,1144,0
|
|
20230808,123200,201057334,1144,1144,1144,1144,0
|
|
20230808,123100,201057334,1144,1144,1144,1144,0
|
|
20230808,123000,201057334,1144,1144,1144,1144,0
|
|
20230808,122900,201057334,1144,1144,1144,1144,0
|
|
20230808,122800,201057334,1144,1144,1144,1144,66
|
|
20230808,122700,200981830,1144,1144,1144,1144,47
|
|
20230808,122600,200928062,1144,1144,1144,1144,0
|
|
20230808,122500,200928062,1144,1144,1144,1144,3
|
|
20230808,122400,200924630,1144,1144,1144,1144,0
|
|
20230808,122300,200924630,1144,1144,1144,1144,0
|
|
20230808,122200,200924630,1144,1144,1144,1144,96
|
|
20230808,122100,200814806,1144,1144,1144,1144,53
|
|
20230808,122000,200754174,1144,1144,1144,1144,0
|
|
20230808,121900,200754174,1144,1144,1144,1144,0
|
|
20230808,121800,200754174,1144,1144,1144,1144,0
|
|
20230808,121700,200754174,1144,1144,1144,1144,1000
|
|
20230808,121600,199610174,1144,1141,1144,1141,102
|
|
20230808,121500,199493489,1142,1142,1142,1142,0
|
|
20230808,121400,199493489,1142,1142,1142,1142,432
|
|
20230808,121300,199000145,1142,1142,1142,1142,143
|
|
20230808,121200,198836839,1141,1141,1142,1141,3
|
|
20230808,121100,198833415,1143,1143,1143,1143,0
|
|
20230808,121000,198833415,1143,1143,1143,1143,0
|
|
20230808,120900,198833415,1143,1141,1143,1141,2
|
|
20230808,120800,198831131,1143,1143,1143,1143,0
|
|
20230808,120700,198831131,1143,1143,1143,1143,0
|
|
20230808,120600,198831131,1143,1143,1143,1143,0
|
|
20230808,120500,198831131,1143,1143,1143,1143,0
|
|
20230808,120400,198831131,1143,1143,1143,1143,0
|
|
20230808,120300,198831131,1143,1143,1143,1143,0
|
|
20230808,120200,198831131,1143,1143,1143,1143,0
|
|
20230808,120100,198831131,1143,1143,1143,1143,0
|
|
20230808,120000,198831131,1143,1143,1143,1143,0
|
|
20230808,115900,198831131,1143,1143,1143,1143,0
|
|
20230808,115800,198831131,1143,1143,1143,1143,97
|
|
20230808,115700,198720260,1140,1140,1140,1140,0
|
|
20230808,115600,198720260,1140,1140,1140,1140,0
|
|
20230808,115500,198720260,1140,1140,1140,1140,0
|
|
20230808,115400,198720260,1140,1140,1140,1140,0
|
|
20230808,115300,198720260,1140,1140,1140,1140,0
|
|
20230808,115200,198720260,1140,1141,1141,1140,2379
|
|
20230808,115100,196008000,1141,1141,1141,1141,0
|
|
20230808,115000,196008000,1141,1141,1141,1141,0
|
|
20230808,114900,196008000,1141,1141,1141,1141,0
|
|
20230808,114800,196008000,1141,1141,1141,1141,0
|
|
20230808,114700,196008000,1141,1141,1141,1141,0
|
|
20230808,114600,196008000,1141,1143,1143,1141,6776
|
|
20230808,114500,188263132,1144,1144,1144,1144,0
|
|
20230808,114400,188263132,1144,1144,1144,1144,0
|
|
20230808,114300,188263132,1144,1144,1144,1144,0
|
|
20230808,114200,188263132,1144,1144,1144,1144,45
|
|
20230808,114100,188211652,1144,1144,1144,1144,100
|
|
20230808,114000,188097252,1144,1144,1144,1144,1000
|
|
20230808,113900,186953252,1144,1145,1145,1144,91
|
|
20230808,113800,186849058,1145,1145,1145,1145,0
|
|
20230808,113700,186849058,1145,1145,1145,1145,0
|
|
20230808,113600,186849058,1145,1145,1145,1145,0
|
|
20230808,113500,186849058,1145,1145,1145,1145,0
|
|
20230808,113400,186849058,1145,1144,1145,1144,183
|
|
20230808,113300,186639535,1144,1143,1144,1143,3312
|
|
20230808,113200,182853854,1143,1143,1143,1143,0
|
|
20230808,113100,182853854,1143,1143,1143,1143,7
|
|
20230808,113000,182845853,1143,1143,1143,1143,10
|
|
20230808,112900,182834423,1143,1143,1143,1143,10
|
|
20230808,112800,182822993,1140,1140,1140,1140,0
|
|
20230808,112700,182822993,1140,1141,1141,1140,1516
|
|
20230808,112600,181094700,1141,1143,1143,1141,249
|
|
20230808,112500,180810539,1143,1143,1143,1143,0
|
|
20230808,112400,180810539,1143,1143,1143,1143,0
|
|
20230808,112300,180810539,1143,1143,1143,1143,0
|
|
20230808,112200,180810539,1143,1143,1143,1143,3
|
|
20230808,112100,180807110,1141,1141,1141,1141,230
|
|
20230808,112000,180544680,1141,1141,1141,1141,432
|
|
20230808,111900,180051768,1140,1142,1142,1140,5447
|
|
20230808,111800,173835527,1142,1142,1142,1142,592
|
|
20230808,111700,173159463,1142,1142,1142,1142,0
|
|
20230808,111600,173159463,1142,1142,1142,1142,2000
|
|
20230808,111500,170875463,1144,1144,1144,1144,100
|
|
20230808,111400,170761063,1144,1144,1144,1144,0
|
|
20230808,111300,170761063,1144,1144,1144,1143,115
|
|
20230808,111200,170629603,1144,1143,1144,1142,308
|
|
20230808,111100,170277846,1144,1144,1144,1144,3
|
|
20230808,111000,170274414,1145,1145,1145,1145,130
|
|
20230808,110900,170125564,1146,1146,1146,1146,50
|
|
20230808,110800,170068264,1141,1141,1141,1141,0
|
|
20230808,110700,170068264,1141,1141,1141,1141,0
|
|
20230808,110600,170068264,1141,1141,1141,1141,0
|
|
20230808,110500,170068264,1141,1142,1142,1141,2944
|
|
20230808,110400,166708660,1141,1144,1144,1141,10000
|
|
20230808,110300,155287178,1145,1146,1146,1145,2717
|
|
20230808,110200,152176135,1146,1148,1148,1146,2450
|
|
20230808,110100,149366928,1148,1148,1148,1148,0
|
|
20230808,110000,149366928,1148,1148,1148,1148,0
|
|
20230808,105900,149366928,1148,1148,1148,1148,0
|
|
20230808,105800,149366928,1148,1148,1148,1148,898
|
|
20230808,105700,148336024,1155,1155,1155,1155,0
|
|
20230808,105600,148336024,1155,1155,1155,1155,0
|
|
20230808,105500,148336024,1155,1155,1155,1155,0
|
|
20230808,105400,148336024,1155,1155,1155,1155,0
|
|
20230808,105300,148336024,1155,1155,1155,1155,1
|
|
20230808,105200,148334869,1155,1155,1155,1155,0
|
|
20230808,105100,148334869,1155,1155,1155,1155,0
|
|
20230808,105000,148334869,1155,1155,1155,1155,0
|
|
20230808,104900,148334869,1155,1155,1155,1155,0
|
|
20230808,104800,148334869,1155,1155,1155,1155,0
|
|
20230808,104700,148334869,1155,1155,1155,1155,0
|
|
20230808,104600,148334869,1155,1155,1155,1155,0
|
|
20230808,104500,148334869,1155,1155,1155,1155,3
|
|
20230808,104400,148331404,1155,1155,1155,1155,0
|
|
20230808,104300,148331404,1155,1155,1155,1155,1
|
|
20230808,104200,148330249,1147,1147,1147,1147,0
|
|
20230808,104100,148330249,1147,1147,1147,1147,0
|
|
20230808,104000,148330249,1147,1147,1147,1147,0
|
|
20230808,103900,148330249,1147,1147,1147,1147,0
|
|
20230808,103800,148330249,1147,1147,1147,1147,255
|
|
20230808,103700,148037764,1147,1147,1147,1147,0
|
|
20230808,103600,148037764,1147,1147,1147,1147,0
|
|
20230808,103500,148037764,1147,1147,1147,1147,0
|
|
20230808,103400,148037764,1147,1147,1147,1147,0
|
|
20230808,103300,148037764,1147,1147,1147,1147,10000
|
|
20230808,103200,136567764,1147,1148,1148,1146,5083
|
|
20230808,103100,130737341,1149,1149,1149,1149,0
|
|
20230808,103000,130737341,1149,1149,1149,1149,5251
|
|
20230808,102900,124703942,1150,1150,1150,1150,0
|
|
20230808,102800,124703942,1150,1150,1150,1150,0
|
|
20230808,102700,124703942,1150,1151,1151,1150,4848
|
|
20230808,102600,119126521,1152,1152,1152,1152,1506
|
|
20230808,102500,117391609,1159,1159,1159,1159,0
|
|
20230808,102400,117391609,1159,1159,1159,1159,0
|
|
20230808,102300,117391609,1159,1159,1159,1159,0
|
|
20230808,102200,117391609,1159,1159,1159,1159,0
|
|
20230808,102100,117391609,1159,1159,1159,1159,0
|
|
20230808,102000,117391609,1159,1159,1159,1159,45
|
|
20230808,101900,117339454,1152,1152,1152,1152,0
|
|
20230808,101800,117339454,1152,1152,1152,1152,0
|
|
20230808,101700,117339454,1152,1152,1152,1152,0
|
|
20230808,101600,117339454,1152,1152,1152,1152,0
|
|
20230808,101500,117339454,1152,1152,1152,1152,0
|
|
20230808,101400,117339454,1152,1153,1153,1152,10273
|
|
20230808,101300,105504908,1156,1156,1156,1156,0
|
|
20230808,101200,105504908,1156,1159,1159,1156,613
|
|
20230808,101100,104796156,1160,1160,1160,1160,0
|
|
20230808,101000,104796156,1160,1160,1160,1160,0
|
|
20230808,100900,104796156,1160,1160,1160,1160,0
|
|
20230808,100800,104796156,1160,1160,1160,1160,0
|
|
20230808,100700,104796156,1160,1160,1160,1160,21
|
|
20230808,100600,104771796,1157,1157,1157,1157,0
|
|
20230808,100500,104771796,1157,1157,1157,1157,801
|
|
20230808,100400,103845039,1156,1156,1156,1156,59
|
|
20230808,100300,103776835,1153,1153,1153,1153,0
|
|
20230808,100200,103776835,1153,1156,1156,1153,1624
|
|
20230808,100100,101904204,1156,1156,1156,1156,0
|
|
20230808,100000,101904204,1156,1156,1156,1156,0
|
|
20230808,095900,101904204,1156,1156,1156,1156,976
|
|
20230808,095800,100775948,1155,1153,1155,1153,1108
|
|
20230808,095700,99496399,1152,1152,1152,1152,0
|
|
20230808,095600,99496399,1152,1154,1154,1152,312
|
|
20230808,095500,99136375,1154,1154,1154,1154,0
|
|
20230808,095400,99136375,1154,1151,1154,1151,1464
|
|
20230808,095300,97451308,1157,1157,1157,1157,0
|
|
20230808,095200,97451308,1157,1157,1157,1157,0
|
|
20230808,095100,97451308,1157,1157,1157,1157,13
|
|
20230808,095000,97436267,1157,1157,1157,1157,5
|
|
20230808,094900,97430482,1158,1158,1158,1158,0
|
|
20230808,094800,97430482,1158,1158,1158,1158,0
|
|
20230808,094700,97430482,1158,1158,1158,1158,0
|
|
20230808,094600,97430482,1158,1158,1158,1158,0
|
|
20230808,094500,97430482,1158,1158,1158,1158,0
|
|
20230808,094400,97430482,1158,1158,1158,1158,0
|
|
20230808,094300,97430482,1158,1158,1158,1158,1
|
|
20230808,094200,97429324,1151,1158,1158,1150,14
|
|
20230808,094100,97413192,1147,1151,1160,1146,978
|
|
20230808,094000,96290399,1151,1151,1151,1145,348
|
|
20230808,093900,95890451,1145,1145,1145,1145,0
|
|
20230808,093800,95890451,1145,1152,1156,1144,20609
|
|
20230808,093700,72224738,1161,1159,1161,1159,9
|
|
20230808,093600,72214296,1152,1152,1152,1151,64
|
|
20230808,093500,72140613,1151,1150,1151,1150,143
|
|
20230808,093400,71976147,1151,1151,1151,1150,5743
|
|
20230808,093300,65368259,1151,1151,1151,1151,300
|
|
20230808,093200,65022959,1151,1158,1158,1151,412
|
|
20230808,093100,64548720,1158,1153,1158,1153,251
|
|
20230808,093000,64258067,1158,1152,1158,1152,93
|
|
20230808,092900,64150913,1159,1160,1161,1152,5004
|
|
20230808,092800,58341382,1161,1161,1161,1161,0
|
|
20230808,092700,58341382,1161,1161,1161,1161,7
|
|
20230808,092600,58333255,1155,1155,1155,1155,50
|
|
20230808,092500,58275505,1155,1153,1155,1153,1400
|
|
20230808,092400,56660505,1154,1154,1154,1154,10
|
|
20230808,092300,56648965,1150,1150,1150,1150,0
|
|
20230808,092200,56648965,1150,1150,1155,1150,3608
|
|
20230808,092100,52499725,1150,1150,1150,1150,2041
|
|
20230808,092000,50152575,1150,1156,1156,1150,24400
|
|
20230808,091900,22019734,1156,1156,1156,1156,0
|
|
20230808,091800,22019734,1156,1156,1156,1156,1
|
|
20230808,091700,22018578,1155,1155,1155,1155,0
|
|
20230808,091600,22018578,1155,1155,1155,1155,40
|
|
20230808,091500,21972378,1154,1155,1155,1154,708
|
|
20230808,091400,21154916,1155,1155,1155,1155,0
|
|
20230808,091300,21154916,1155,1155,1155,1155,0
|
|
20230808,091200,21154916,1155,1159,1159,1155,556
|
|
20230808,091100,20511770,1159,1159,1159,1159,55
|
|
20230808,091000,20448025,1153,1159,1159,1153,2090
|
|
20230808,090900,18030445,1162,1164,1164,1162,4528
|
|
20230808,090800,12764951,1164,1165,1165,1164,48
|
|
20230808,090700,12709032,1165,1165,1165,1165,100
|
|
20230808,090600,12592532,1165,1165,1165,1165,130
|
|
20230808,090500,12441082,1165,1165,1165,1165,155
|
|
20230808,090400,12260507,1165,1163,1165,1163,36
|
|
20230808,090300,12218569,1165,1165,1165,1163,1495
|
|
20230808,090200,10477894,1165,1165,1165,1165,0
|
|
20230808,090100,10477894,1165,1165,1165,1165,0
|
|
20230808,090000,10477894,1165,1163,1165,1162,9004
|