592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,184900,134956629,1517,1517,1517,1517,2598
|
|
20230808,184800,134956629,1517,1517,1517,1517,0
|
|
20230808,184700,134956629,1517,1517,1517,1517,0
|
|
20230808,184600,134956629,1517,1517,1517,1517,0
|
|
20230808,184500,134956629,1517,1517,1517,1517,0
|
|
20230808,184400,134956629,1517,1517,1517,1517,0
|
|
20230808,184300,134956629,1517,1517,1517,1517,0
|
|
20230808,184200,134956629,1517,1517,1517,1517,0
|
|
20230808,184100,134956629,1517,1517,1517,1517,0
|
|
20230808,184000,134956629,1517,1517,1517,1517,0
|
|
20230808,183900,134956629,1517,1517,1517,1517,0
|
|
20230808,183800,134956629,1517,1517,1517,1517,0
|
|
20230808,183700,134956629,1517,1517,1517,1517,0
|
|
20230808,183600,134956629,1517,1517,1517,1517,0
|
|
20230808,183500,134956629,1517,1517,1517,1517,0
|
|
20230808,183400,134956629,1517,1517,1517,1517,0
|
|
20230808,183300,134956629,1517,1517,1517,1517,0
|
|
20230808,183200,134956629,1517,1517,1517,1517,0
|
|
20230808,183100,134956629,1517,1517,1517,1517,0
|
|
20230808,183000,134956629,1517,1517,1517,1517,0
|
|
20230808,182900,134956629,1517,1517,1517,1517,0
|
|
20230808,182800,134956629,1517,1517,1517,1517,0
|
|
20230808,182700,134956629,1517,1517,1517,1517,0
|
|
20230808,182600,134956629,1517,1517,1517,1517,0
|
|
20230808,182500,134956629,1517,1517,1517,1517,0
|
|
20230808,182400,134956629,1517,1517,1517,1517,0
|
|
20230808,182300,134956629,1517,1517,1517,1517,0
|
|
20230808,182200,134956629,1517,1517,1517,1517,0
|
|
20230808,182100,134956629,1517,1517,1517,1517,0
|
|
20230808,182000,134956629,1517,1517,1517,1517,0
|
|
20230808,181900,134956629,1517,1517,1517,1517,2598
|
|
20230808,181800,134956629,1517,1517,1517,1517,0
|
|
20230808,181700,134956629,1517,1517,1517,1517,0
|
|
20230808,181600,134956629,1517,1517,1517,1517,0
|
|
20230808,181500,134956629,1517,1517,1517,1517,0
|
|
20230808,181400,134956629,1517,1517,1517,1517,0
|
|
20230808,181300,134956629,1517,1517,1517,1517,0
|
|
20230808,181200,134956629,1517,1517,1517,1517,0
|
|
20230808,181100,134956629,1517,1517,1517,1517,0
|
|
20230808,181000,134956629,1517,1517,1517,1517,0
|
|
20230808,180900,134956629,1517,1517,1517,1517,0
|
|
20230808,180800,134956629,1517,1517,1517,1517,0
|
|
20230808,180700,134956629,1517,1517,1517,1517,0
|
|
20230808,180600,134956629,1517,1517,1517,1517,0
|
|
20230808,180500,134956629,1517,1517,1517,1517,0
|
|
20230808,180400,134956629,1517,1517,1517,1517,0
|
|
20230808,180300,134956629,1517,1517,1517,1517,0
|
|
20230808,180200,134956629,1517,1517,1517,1517,0
|
|
20230808,180100,134956629,1517,1517,1517,1517,0
|
|
20230808,180000,134956629,1517,1517,1517,1517,0
|
|
20230808,175900,134956629,1517,1517,1517,1517,0
|
|
20230808,175800,134956629,1517,1517,1517,1517,0
|
|
20230808,175700,134956629,1517,1517,1517,1517,0
|
|
20230808,175600,134956629,1517,1517,1517,1517,0
|
|
20230808,175500,134956629,1517,1517,1517,1517,0
|
|
20230808,175400,134956629,1517,1517,1517,1517,0
|
|
20230808,175300,134956629,1517,1517,1517,1517,0
|
|
20230808,175200,134956629,1517,1517,1517,1517,0
|
|
20230808,175100,134956629,1517,1517,1517,1517,0
|
|
20230808,175000,134956629,1517,1517,1517,1517,0
|
|
20230808,174900,134956629,1517,1517,1517,1517,2598
|
|
20230808,174800,134956629,1517,1517,1517,1517,0
|
|
20230808,174700,134956629,1517,1517,1517,1517,0
|
|
20230808,174600,134956629,1517,1517,1517,1517,0
|
|
20230808,174500,134956629,1517,1517,1517,1517,0
|
|
20230808,174400,134956629,1517,1517,1517,1517,0
|
|
20230808,174300,134956629,1517,1517,1517,1517,0
|
|
20230808,174200,134956629,1517,1517,1517,1517,0
|
|
20230808,174100,134956629,1517,1517,1517,1517,0
|
|
20230808,174000,134956629,1517,1517,1517,1517,0
|
|
20230808,173900,134956629,1517,1517,1517,1517,0
|
|
20230808,173800,134956629,1517,1517,1517,1517,0
|
|
20230808,173700,134956629,1517,1517,1517,1517,0
|
|
20230808,173600,134956629,1517,1517,1517,1517,0
|
|
20230808,173500,134956629,1517,1517,1517,1517,0
|
|
20230808,173400,134956629,1517,1517,1517,1517,0
|
|
20230808,173300,134956629,1517,1517,1517,1517,0
|
|
20230808,173200,134956629,1517,1517,1517,1517,0
|
|
20230808,173100,134956629,1517,1517,1517,1517,0
|
|
20230808,173000,134956629,1517,1517,1517,1517,0
|
|
20230808,172900,134956629,1517,1517,1517,1517,0
|
|
20230808,172800,134956629,1517,1517,1517,1517,0
|
|
20230808,172700,134956629,1517,1517,1517,1517,0
|
|
20230808,172600,134956629,1517,1517,1517,1517,0
|
|
20230808,172500,134956629,1517,1517,1517,1517,0
|
|
20230808,172400,134956629,1517,1517,1517,1517,0
|
|
20230808,172300,134956629,1517,1517,1517,1517,0
|
|
20230808,172200,134956629,1517,1517,1517,1517,0
|
|
20230808,172100,134956629,1517,1517,1517,1517,0
|
|
20230808,172000,134956629,1517,1517,1517,1517,0
|
|
20230808,171900,134956629,1517,1517,1517,1517,2598
|
|
20230808,171800,134956629,1517,1517,1517,1517,0
|
|
20230808,171700,134956629,1517,1517,1517,1517,0
|
|
20230808,171600,134956629,1517,1517,1517,1517,0
|
|
20230808,171500,134956629,1517,1517,1517,1517,0
|
|
20230808,171400,134956629,1517,1517,1517,1517,0
|
|
20230808,171300,134956629,1517,1517,1517,1517,0
|
|
20230808,171200,134956629,1517,1517,1517,1517,0
|
|
20230808,171100,134956629,1517,1517,1517,1517,0
|
|
20230808,171000,134956629,1517,1517,1517,1517,0
|
|
20230808,170900,134956629,1517,1517,1517,1517,0
|
|
20230808,170800,134956629,1517,1517,1517,1517,0
|
|
20230808,170700,134956629,1517,1517,1517,1517,0
|
|
20230808,170600,134956629,1517,1517,1517,1517,0
|
|
20230808,170500,134956629,1517,1517,1517,1517,0
|
|
20230808,170400,134956629,1517,1517,1517,1517,0
|
|
20230808,170300,134956629,1517,1517,1517,1517,0
|
|
20230808,170200,134956629,1517,1517,1517,1517,0
|
|
20230808,170100,134956629,1517,1517,1517,1517,0
|
|
20230808,170000,134956629,1517,1517,1517,1517,0
|
|
20230808,165900,134956629,1517,1517,1517,1517,0
|
|
20230808,165800,134956629,1517,1517,1517,1517,0
|
|
20230808,165700,134956629,1517,1517,1517,1517,0
|
|
20230808,165600,134956629,1517,1517,1517,1517,0
|
|
20230808,165500,134956629,1517,1517,1517,1517,0
|
|
20230808,165400,134956629,1517,1517,1517,1517,0
|
|
20230808,165300,134956629,1517,1517,1517,1517,0
|
|
20230808,165200,134956629,1517,1517,1517,1517,0
|
|
20230808,165100,134956629,1517,1517,1517,1517,0
|
|
20230808,165000,134956629,1517,1517,1517,1517,0
|
|
20230808,164900,134956629,1517,1517,1517,1517,2598
|
|
20230808,164800,134956629,1517,1517,1517,1517,0
|
|
20230808,164700,134956629,1517,1517,1517,1517,0
|
|
20230808,164600,134956629,1517,1517,1517,1517,0
|
|
20230808,164500,134956629,1517,1517,1517,1517,0
|
|
20230808,164400,134956629,1517,1517,1517,1517,0
|
|
20230808,164300,134956629,1517,1517,1517,1517,0
|
|
20230808,164200,134956629,1517,1517,1517,1517,0
|
|
20230808,164100,134956629,1517,1517,1517,1517,0
|
|
20230808,164000,134956629,1517,1517,1517,1517,0
|
|
20230808,163900,134956629,1517,1517,1517,1517,0
|
|
20230808,163800,134956629,1517,1517,1517,1517,0
|
|
20230808,163700,134956629,1517,1517,1517,1517,0
|
|
20230808,163600,134956629,1517,1517,1517,1517,0
|
|
20230808,163500,134956629,1517,1517,1517,1517,0
|
|
20230808,163400,134956629,1517,1517,1517,1517,0
|
|
20230808,163300,134956629,1517,1517,1517,1517,0
|
|
20230808,163200,134956629,1517,1517,1517,1517,0
|
|
20230808,163100,134956629,1517,1517,1517,1517,0
|
|
20230808,163000,134956629,1517,1517,1517,1517,0
|
|
20230808,162900,134956629,1517,1517,1517,1517,0
|
|
20230808,162800,134956629,1517,1517,1517,1517,0
|
|
20230808,162700,134956629,1517,1517,1517,1517,0
|
|
20230808,162600,134956629,1517,1517,1517,1517,0
|
|
20230808,162500,134956629,1517,1517,1517,1517,0
|
|
20230808,162400,134956629,1517,1517,1517,1517,0
|
|
20230808,162300,134956629,1517,1517,1517,1517,0
|
|
20230808,162200,134956629,1517,1517,1517,1517,0
|
|
20230808,162100,134956629,1517,1517,1517,1517,0
|
|
20230808,162000,134956629,1517,1517,1517,1517,0
|
|
20230808,161900,134956629,1517,1517,1517,1517,2598
|
|
20230808,161800,134956629,1517,1517,1517,1517,0
|
|
20230808,161700,134956629,1517,1517,1517,1517,0
|
|
20230808,161600,134956629,1517,1517,1517,1517,0
|
|
20230808,161500,134956629,1517,1517,1517,1517,0
|
|
20230808,161400,134956629,1517,1517,1517,1517,0
|
|
20230808,161300,134956629,1517,1517,1517,1517,0
|
|
20230808,161200,134956629,1517,1517,1517,1517,0
|
|
20230808,161100,134956629,1517,1517,1517,1517,0
|
|
20230808,161000,134956629,1517,1517,1517,1517,0
|
|
20230808,160900,134956629,1517,1517,1517,1517,0
|
|
20230808,160800,134956629,1517,1517,1517,1517,0
|
|
20230808,160700,134956629,1517,1517,1517,1517,0
|
|
20230808,160600,134956629,1517,1517,1517,1517,0
|
|
20230808,160500,134956629,1517,1517,1517,1517,0
|
|
20230808,160400,134956629,1517,1517,1517,1517,0
|
|
20230808,160300,134956629,1517,1517,1517,1517,0
|
|
20230808,160200,134956629,1517,1517,1517,1517,0
|
|
20230808,160100,134956629,1517,1517,1517,1517,0
|
|
20230808,160000,134956629,1517,1517,1517,1517,0
|
|
20230808,155900,134956629,1517,1517,1517,1517,0
|
|
20230808,155800,134956629,1517,1517,1517,1517,0
|
|
20230808,155700,134956629,1517,1517,1517,1517,0
|
|
20230808,155600,134956629,1517,1517,1517,1517,0
|
|
20230808,155500,134956629,1517,1517,1517,1517,0
|
|
20230808,155400,134956629,1517,1517,1517,1517,0
|
|
20230808,155300,134956629,1517,1517,1517,1517,0
|
|
20230808,155200,134956629,1517,1517,1517,1517,0
|
|
20230808,155100,134956629,1517,1517,1517,1517,0
|
|
20230808,155000,134956629,1517,1517,1517,1517,0
|
|
20230808,154900,134956629,1517,1517,1517,1517,2598
|
|
20230808,154800,134956629,1517,1517,1517,1517,0
|
|
20230808,154700,134956629,1517,1517,1517,1517,0
|
|
20230808,154600,134956629,1517,1517,1517,1517,0
|
|
20230808,154500,134956629,1517,1517,1517,1517,0
|
|
20230808,154400,134956629,1517,1517,1517,1517,0
|
|
20230808,154300,134956629,1517,1517,1517,1517,0
|
|
20230808,154200,134956629,1517,1517,1517,1517,0
|
|
20230808,154100,134956629,1517,1517,1517,1517,0
|
|
20230808,154000,134956629,1517,1517,1517,1517,0
|
|
20230808,153900,134956629,1517,1517,1517,1517,0
|
|
20230808,153800,134956629,1517,1517,1517,1517,0
|
|
20230808,153700,134956629,1517,1517,1517,1517,0
|
|
20230808,153600,134956629,1517,1517,1517,1517,0
|
|
20230808,153500,134956629,1517,1517,1517,1517,0
|
|
20230808,153400,134956629,1517,1517,1517,1517,0
|
|
20230808,153300,134956629,1517,1517,1517,1517,0
|
|
20230808,153200,134956629,1517,1517,1517,1517,0
|
|
20230808,153100,134956629,1517,1517,1517,1517,0
|
|
20230808,153000,134956629,1517,1517,1517,1517,2598
|
|
20230808,152900,131015463,1513,1513,1513,1513,0
|
|
20230808,152800,131015463,1513,1513,1513,1513,0
|
|
20230808,152700,131015463,1513,1513,1513,1513,0
|
|
20230808,152600,131015463,1513,1513,1513,1513,0
|
|
20230808,152500,131015463,1513,1513,1513,1513,0
|
|
20230808,152400,131015463,1513,1513,1513,1513,0
|
|
20230808,152300,131015463,1513,1513,1513,1513,0
|
|
20230808,152200,131015463,1513,1513,1513,1513,0
|
|
20230808,152100,131015463,1513,1513,1513,1513,0
|
|
20230808,152000,131015463,1513,1513,1513,1513,0
|
|
20230808,151900,131015463,1513,1506,1514,1506,114
|
|
20230808,151800,130843685,1506,1511,1511,1506,1064
|
|
20230808,151700,129236201,1511,1511,1511,1511,0
|
|
20230808,151600,129236201,1511,1511,1511,1511,3
|
|
20230808,151500,129231668,1506,1506,1511,1506,438
|
|
20230808,151400,128572015,1511,1511,1511,1511,0
|
|
20230808,151300,128572015,1511,1511,1511,1511,5
|
|
20230808,151200,128564460,1511,1511,1511,1511,4
|
|
20230808,151100,128558416,1506,1506,1506,1506,314
|
|
20230808,151000,128085532,1506,1506,1506,1506,0
|
|
20230808,150900,128085532,1506,1506,1506,1506,26
|
|
20230808,150800,128046376,1506,1506,1506,1506,500
|
|
20230808,150700,127293376,1513,1513,1513,1513,4
|
|
20230808,150600,127287324,1507,1507,1507,1507,0
|
|
20230808,150500,127287324,1507,1507,1507,1507,13
|
|
20230808,150400,127267733,1507,1507,1507,1507,0
|
|
20230808,150300,127267733,1507,1506,1507,1506,200
|
|
20230808,150200,126966480,1510,1510,1510,1510,5
|
|
20230808,150100,126958930,1507,1507,1507,1507,7
|
|
20230808,150000,126948381,1506,1511,1511,1506,27
|
|
20230808,145900,126907634,1511,1511,1511,1511,8
|
|
20230808,145800,126895546,1511,1507,1511,1507,12
|
|
20230808,145700,126877454,1511,1511,1511,1511,2
|
|
20230808,145600,126874432,1507,1507,1507,1507,0
|
|
20230808,145500,126874432,1507,1507,1507,1507,0
|
|
20230808,145400,126874432,1507,1507,1507,1507,1
|
|
20230808,145300,126872925,1511,1511,1511,1511,725
|
|
20230808,145200,125777450,1512,1512,1512,1512,0
|
|
20230808,145100,125777450,1512,1507,1512,1507,31
|
|
20230808,145000,125730723,1513,1507,1513,1507,59
|
|
20230808,144900,125641685,1506,1506,1506,1506,0
|
|
20230808,144800,125641685,1506,1515,1515,1506,18
|
|
20230808,144700,125614514,1516,1516,1516,1516,0
|
|
20230808,144600,125614514,1516,1516,1516,1516,7
|
|
20230808,144500,125603902,1510,1510,1510,1510,45
|
|
20230808,144400,125535952,1510,1510,1510,1510,39
|
|
20230808,144300,125477062,1510,1510,1510,1510,0
|
|
20230808,144200,125477062,1510,1510,1510,1510,0
|
|
20230808,144100,125477062,1510,1510,1510,1510,0
|
|
20230808,144000,125477062,1510,1510,1510,1510,0
|
|
20230808,143900,125477062,1510,1505,1510,1505,856
|
|
20230808,143800,124185488,1505,1505,1505,1505,115
|
|
20230808,143700,124012413,1505,1505,1505,1505,200
|
|
20230808,143600,123711413,1505,1505,1505,1505,0
|
|
20230808,143500,123711413,1505,1505,1505,1505,0
|
|
20230808,143400,123711413,1505,1506,1506,1505,262
|
|
20230808,143300,123317003,1506,1508,1508,1506,42
|
|
20230808,143200,123253739,1510,1510,1510,1510,0
|
|
20230808,143100,123253739,1510,1510,1510,1510,0
|
|
20230808,143000,123253739,1510,1510,1510,1510,0
|
|
20230808,142900,123253739,1510,1510,1510,1510,0
|
|
20230808,142800,123253739,1510,1510,1510,1510,0
|
|
20230808,142700,123253739,1510,1510,1510,1510,0
|
|
20230808,142600,123253739,1510,1508,1510,1508,118
|
|
20230808,142500,123075781,1510,1510,1510,1510,9
|
|
20230808,142400,123062191,1509,1509,1509,1509,0
|
|
20230808,142300,123062191,1509,1509,1509,1509,3
|
|
20230808,142200,123057664,1509,1509,1509,1509,678
|
|
20230808,142100,122034562,1510,1511,1511,1510,75
|
|
20230808,142000,121921300,1517,1517,1517,1517,0
|
|
20230808,141900,121921300,1517,1517,1517,1517,2
|
|
20230808,141800,121918266,1517,1517,1517,1517,0
|
|
20230808,141700,121918266,1517,1517,1517,1517,0
|
|
20230808,141600,121918266,1517,1517,1517,1517,0
|
|
20230808,141500,121918266,1517,1517,1517,1517,41
|
|
20230808,141400,121856069,1517,1517,1517,1517,19
|
|
20230808,141300,121827246,1517,1517,1517,1517,0
|
|
20230808,141200,121827246,1517,1517,1517,1517,1
|
|
20230808,141100,121825729,1512,1512,1512,1512,1
|
|
20230808,141000,121824217,1518,1511,1518,1510,172
|
|
20230808,140900,121564443,1518,1515,1520,1512,113
|
|
20230808,140800,121393295,1520,1520,1520,1516,5
|
|
20230808,140700,121385699,1516,1518,1518,1516,3397
|
|
20230808,140600,116232041,1525,1525,1525,1525,0
|
|
20230808,140500,116232041,1525,1525,1525,1525,0
|
|
20230808,140400,116232041,1525,1525,1525,1525,0
|
|
20230808,140300,116232041,1525,1523,1525,1523,11
|
|
20230808,140200,116215284,1523,1523,1523,1523,0
|
|
20230808,140100,116215284,1523,1523,1523,1523,1
|
|
20230808,140000,116213761,1516,1516,1516,1516,0
|
|
20230808,135900,116213761,1516,1516,1516,1516,0
|
|
20230808,135800,116213761,1516,1517,1517,1516,266
|
|
20230808,135700,115810504,1520,1520,1520,1520,10
|
|
20230808,135600,115795304,1528,1528,1528,1528,0
|
|
20230808,135500,115795304,1528,1528,1528,1528,0
|
|
20230808,135400,115795304,1528,1528,1528,1528,0
|
|
20230808,135300,115795304,1528,1528,1528,1528,0
|
|
20230808,135200,115795304,1528,1528,1528,1528,0
|
|
20230808,135100,115795304,1528,1528,1528,1528,0
|
|
20230808,135000,115795304,1528,1528,1528,1528,0
|
|
20230808,134900,115795304,1528,1528,1528,1528,0
|
|
20230808,134800,115795304,1528,1528,1528,1528,0
|
|
20230808,134700,115795304,1528,1528,1528,1528,0
|
|
20230808,134600,115795304,1528,1528,1528,1528,0
|
|
20230808,134500,115795304,1528,1528,1528,1528,0
|
|
20230808,134400,115795304,1528,1528,1528,1528,0
|
|
20230808,134300,115795304,1528,1528,1528,1528,0
|
|
20230808,134200,115795304,1528,1518,1528,1518,14
|
|
20230808,134100,115774032,1510,1510,1510,1510,0
|
|
20230808,134000,115774032,1510,1510,1510,1510,0
|
|
20230808,133900,115774032,1510,1510,1510,1510,1712
|
|
20230808,133800,113188912,1510,1513,1513,1510,5497
|
|
20230808,133700,104887903,1513,1514,1514,1513,142
|
|
20230808,133600,104673055,1514,1515,1515,1514,202
|
|
20230808,133500,104367224,1515,1515,1515,1515,0
|
|
20230808,133400,104367224,1515,1516,1516,1515,104
|
|
20230808,133300,104209562,1518,1518,1518,1518,1
|
|
20230808,133200,104208044,1518,1518,1518,1518,1
|
|
20230808,133100,104206526,1518,1518,1518,1518,5
|
|
20230808,133000,104198936,1517,1518,1518,1517,1103
|
|
20230808,132900,102524683,1520,1520,1520,1520,4
|
|
20230808,132800,102518603,1519,1519,1519,1518,1799
|
|
20230808,132700,99785928,1520,1521,1521,1520,2911
|
|
20230808,132600,95358452,1521,1521,1521,1521,0
|
|
20230808,132500,95358452,1521,1521,1521,1521,5142
|
|
20230808,132400,87537470,1521,1525,1525,1521,2251
|
|
20230808,132300,84107308,1528,1528,1528,1528,0
|
|
20230808,132200,84107308,1528,1528,1528,1528,0
|
|
20230808,132100,84107308,1528,1528,1528,1528,0
|
|
20230808,132000,84107308,1528,1528,1528,1528,0
|
|
20230808,131900,84107308,1528,1528,1528,1528,0
|
|
20230808,131800,84107308,1528,1528,1528,1528,0
|
|
20230808,131700,84107308,1528,1528,1528,1528,7
|
|
20230808,131600,84096612,1527,1527,1527,1527,300
|
|
20230808,131500,83638512,1528,1528,1528,1528,0
|
|
20230808,131400,83638512,1528,1528,1528,1528,0
|
|
20230808,131300,83638512,1528,1528,1528,1528,0
|
|
20230808,131200,83638512,1528,1528,1528,1528,33
|
|
20230808,131100,83588088,1528,1528,1528,1528,0
|
|
20230808,131000,83588088,1528,1528,1528,1528,0
|
|
20230808,130900,83588088,1528,1528,1528,1528,3
|
|
20230808,130800,83583504,1524,1524,1524,1524,625
|
|
20230808,130700,82631004,1521,1521,1521,1521,0
|
|
20230808,130600,82631004,1521,1521,1521,1521,49
|
|
20230808,130500,82556475,1524,1524,1524,1524,0
|
|
20230808,130400,82556475,1524,1524,1524,1524,0
|
|
20230808,130300,82556475,1524,1524,1524,1524,27
|
|
20230808,130200,82515327,1524,1524,1524,1524,51
|
|
20230808,130100,82437603,1524,1524,1524,1524,0
|
|
20230808,130000,82437603,1524,1524,1524,1524,3
|
|
20230808,125900,82433031,1520,1520,1520,1520,151
|
|
20230808,125800,82203511,1520,1520,1520,1520,0
|
|
20230808,125700,82203511,1520,1520,1520,1520,0
|
|
20230808,125600,82203511,1520,1520,1520,1520,0
|
|
20230808,125500,82203511,1520,1520,1520,1520,0
|
|
20230808,125400,82203511,1520,1520,1520,1520,0
|
|
20230808,125300,82203511,1520,1520,1520,1520,95
|
|
20230808,125200,82059111,1519,1519,1519,1519,0
|
|
20230808,125100,82059111,1519,1519,1519,1519,0
|
|
20230808,125000,82059111,1519,1520,1520,1519,141
|
|
20230808,124900,81844930,1519,1519,1519,1519,0
|
|
20230808,124800,81844930,1519,1519,1519,1519,0
|
|
20230808,124700,81844930,1519,1519,1519,1519,0
|
|
20230808,124600,81844930,1519,1519,1519,1519,0
|
|
20230808,124500,81844930,1519,1519,1519,1519,0
|
|
20230808,124400,81844930,1519,1519,1519,1519,0
|
|
20230808,124300,81844930,1519,1519,1519,1519,0
|
|
20230808,124200,81844930,1519,1519,1519,1519,0
|
|
20230808,124100,81844930,1519,1519,1519,1519,0
|
|
20230808,124000,81844930,1519,1519,1519,1519,0
|
|
20230808,123900,81844930,1519,1519,1519,1519,150
|
|
20230808,123800,81617080,1520,1520,1520,1520,22
|
|
20230808,123700,81583640,1520,1523,1523,1520,14
|
|
20230808,123600,81562339,1524,1524,1524,1524,0
|
|
20230808,123500,81562339,1524,1524,1524,1524,5
|
|
20230808,123400,81554719,1524,1524,1524,1524,0
|
|
20230808,123300,81554719,1524,1524,1524,1524,0
|
|
20230808,123200,81554719,1524,1524,1524,1524,0
|
|
20230808,123100,81554719,1524,1524,1524,1524,0
|
|
20230808,123000,81554719,1524,1524,1524,1524,0
|
|
20230808,122900,81554719,1524,1524,1524,1524,0
|
|
20230808,122800,81554719,1524,1524,1524,1524,1
|
|
20230808,122700,81553195,1525,1525,1525,1525,1
|
|
20230808,122600,81551670,1528,1528,1528,1528,0
|
|
20230808,122500,81551670,1528,1528,1528,1528,0
|
|
20230808,122400,81551670,1528,1528,1528,1528,0
|
|
20230808,122300,81551670,1528,1527,1528,1527,150
|
|
20230808,122200,81322520,1528,1528,1528,1528,0
|
|
20230808,122100,81322520,1528,1528,1528,1528,0
|
|
20230808,122000,81322520,1528,1528,1528,1528,200
|
|
20230808,121900,81016920,1528,1528,1528,1528,0
|
|
20230808,121800,81016920,1528,1528,1528,1528,0
|
|
20230808,121700,81016920,1528,1528,1528,1528,0
|
|
20230808,121600,81016920,1528,1528,1528,1528,0
|
|
20230808,121500,81016920,1528,1528,1528,1528,0
|
|
20230808,121400,81016920,1528,1527,1528,1527,2000
|
|
20230808,121300,77961210,1527,1527,1527,1527,0
|
|
20230808,121200,77961210,1527,1527,1527,1527,0
|
|
20230808,121100,77961210,1527,1527,1527,1527,10
|
|
20230808,121000,77945940,1523,1523,1523,1523,0
|
|
20230808,120900,77945940,1523,1523,1523,1523,0
|
|
20230808,120800,77945940,1523,1523,1523,1523,0
|
|
20230808,120700,77945940,1523,1524,1524,1523,606
|
|
20230808,120600,77022997,1527,1527,1527,1527,0
|
|
20230808,120500,77022997,1527,1527,1527,1527,0
|
|
20230808,120400,77022997,1527,1527,1527,1527,0
|
|
20230808,120300,77022997,1527,1527,1527,1527,0
|
|
20230808,120200,77022997,1527,1527,1527,1527,1922
|
|
20230808,120100,74088103,1527,1527,1527,1527,0
|
|
20230808,120000,74088103,1527,1527,1527,1527,36
|
|
20230808,115900,74033131,1528,1528,1528,1528,36
|
|
20230808,115800,73978123,1528,1528,1528,1528,37
|
|
20230808,115700,73921587,1528,1528,1528,1528,36
|
|
20230808,115600,73866579,1528,1528,1528,1528,36
|
|
20230808,115500,73811571,1528,1528,1528,1528,37
|
|
20230808,115400,73755035,1528,1528,1528,1528,51
|
|
20230808,115300,73677107,1528,1523,1528,1523,125
|
|
20230808,115200,73486552,1524,1528,1528,1524,37
|
|
20230808,115100,73430020,1528,1528,1528,1528,36
|
|
20230808,115000,73375012,1528,1528,1528,1528,206
|
|
20230808,114900,73060244,1528,1528,1528,1528,72
|
|
20230808,114800,72950228,1528,1528,1528,1528,36
|
|
20230808,114700,72895220,1526,1528,1528,1526,36
|
|
20230808,114600,72840214,1526,1526,1526,1526,422
|
|
20230808,114500,72196242,1523,1526,1526,1523,181
|
|
20230808,114400,71920468,1526,1526,1526,1526,35
|
|
20230808,114300,71867058,1526,1526,1526,1526,36
|
|
20230808,114200,71812122,1526,1526,1526,1526,36
|
|
20230808,114100,71757186,1526,1526,1526,1526,35
|
|
20230808,114000,71703776,1526,1526,1526,1526,36
|
|
20230808,113900,71648840,1526,1524,1526,1524,46
|
|
20230808,113800,71578664,1526,1526,1526,1526,71
|
|
20230808,113700,71470318,1526,1526,1526,1526,36
|
|
20230808,113600,71415382,1526,1526,1526,1526,35
|
|
20230808,113500,71361972,1526,1526,1526,1526,36
|
|
20230808,113400,71307036,1524,1525,1525,1524,684
|
|
20230808,113300,70263956,1525,1525,1525,1525,35
|
|
20230808,113200,70210581,1525,1525,1525,1525,36
|
|
20230808,113100,70155681,1525,1525,1525,1525,36
|
|
20230808,113000,70100781,1525,1520,1525,1519,905
|
|
20230808,112900,68725844,1525,1519,1525,1519,63
|
|
20230808,112800,68629895,1519,1525,1525,1519,1036
|
|
20230808,112700,67055995,1525,1525,1525,1525,73
|
|
20230808,112600,66944670,1525,1525,1525,1525,40
|
|
20230808,112500,66883670,1517,1525,1525,1517,186
|
|
20230808,112400,66601228,1524,1524,1524,1524,36
|
|
20230808,112300,66546364,1517,1525,1525,1517,1933
|
|
20230808,112200,63613715,1525,1525,1525,1525,35
|
|
20230808,112100,63560340,1518,1518,1518,1518,36
|
|
20230808,112000,63505692,1518,1518,1518,1518,77
|
|
20230808,111900,63388806,1516,1516,1516,1516,21
|
|
20230808,111800,63356970,1517,1517,1517,1517,52
|
|
20230808,111700,63278086,1517,1516,1517,1516,174
|
|
20230808,111600,63014266,1516,1516,1516,1513,525
|
|
20230808,111500,62219782,1517,1517,1517,1517,36
|
|
20230808,111400,62165170,1516,1516,1516,1516,162
|
|
20230808,111300,61919578,1516,1516,1516,1516,36
|
|
20230808,111200,61865002,1516,1516,1516,1516,36
|
|
20230808,111100,61810426,1516,1516,1516,1516,35
|
|
20230808,111000,61757366,1517,1517,1517,1517,38
|
|
20230808,110900,61699720,1518,1518,1518,1518,36
|
|
20230808,110800,61645072,1518,1518,1518,1518,35
|
|
20230808,110700,61591942,1517,1517,1518,1517,41
|
|
20230808,110600,61529709,1517,1518,1518,1517,68
|
|
20230808,110500,61426518,1517,1517,1517,1517,33
|
|
20230808,110400,61376457,1514,1517,1518,1514,292
|
|
20230808,110300,60934207,1517,1516,1517,1515,58
|
|
20230808,110200,60846278,1518,1518,1519,1518,86
|
|
20230808,110100,60715683,1519,1519,1519,1518,136
|
|
20230808,110000,60509102,1515,1515,1520,1515,59
|
|
20230808,105900,60419542,1515,1520,1520,1515,46
|
|
20230808,105800,60349672,1523,1523,1523,1523,36
|
|
20230808,105700,60294844,1524,1524,1524,1524,71
|
|
20230808,105600,60186640,1524,1524,1524,1524,36
|
|
20230808,105500,60131776,1524,1524,1524,1524,35
|
|
20230808,105400,60078436,1524,1524,1524,1524,136
|
|
20230808,105300,59871172,1523,1523,1523,1523,36
|
|
20230808,105200,59816344,1523,1523,1523,1523,35
|
|
20230808,105100,59763039,1523,1515,1523,1515,135
|
|
20230808,105000,59558226,1523,1523,1523,1523,36
|
|
20230808,104900,59503398,1523,1523,1523,1523,35
|
|
20230808,104800,59450093,1523,1523,1523,1523,72
|
|
20230808,104700,59340437,1514,1523,1523,1514,37
|
|
20230808,104600,59284104,1523,1523,1523,1523,36
|
|
20230808,104500,59229276,1514,1523,1523,1514,199
|
|
20230808,104400,58927547,1523,1523,1523,1523,35
|
|
20230808,104300,58874242,1523,1523,1523,1523,36
|
|
20230808,104200,58819414,1523,1523,1523,1523,36
|
|
20230808,104100,58764586,1523,1523,1524,1523,49
|
|
20230808,104000,58689955,1523,1523,1524,1523,231
|
|
20230808,103900,58338137,1523,1523,1523,1523,71
|
|
20230808,103800,58230004,1523,1523,1523,1523,63
|
|
20230808,103700,58134055,1523,1523,1523,1523,36
|
|
20230808,103600,58079227,1523,1523,1523,1523,35
|
|
20230808,103500,58025922,1523,1523,1523,1523,36
|
|
20230808,103400,57971094,1523,1523,1523,1523,136
|
|
20230808,103300,57763966,1523,1523,1523,1523,35
|
|
20230808,103200,57710661,1523,1522,1523,1522,146
|
|
20230808,103100,57488413,1522,1522,1522,1522,36
|
|
20230808,103000,57433621,1522,1522,1522,1522,91
|
|
20230808,102900,57295119,1520,1521,1522,1520,80
|
|
20230808,102800,57173413,1521,1521,1521,1521,1
|
|
20230808,102700,57171892,1522,1522,1522,1522,36
|
|
20230808,102600,57117100,1522,1522,1523,1522,102
|
|
20230808,102500,56961820,1522,1522,1522,1522,35
|
|
20230808,102400,56908550,1522,1522,1522,1522,49
|
|
20230808,102300,56833972,1522,1522,1522,1522,36
|
|
20230808,102200,56779180,1522,1522,1522,1522,35
|
|
20230808,102100,56725910,1522,1524,1524,1514,328
|
|
20230808,102000,56228439,1521,1521,1521,1521,2
|
|
20230808,101900,56225397,1523,1523,1523,1523,36
|
|
20230808,101800,56170569,1524,1524,1524,1524,36
|
|
20230808,101700,56115705,1524,1524,1524,1524,35
|
|
20230808,101600,56062365,1524,1524,1524,1524,38
|
|
20230808,101500,56004453,1524,1524,1524,1524,36
|
|
20230808,101400,55949589,1526,1526,1526,1526,45
|
|
20230808,101300,55880919,1526,1526,1526,1526,2836
|
|
20230808,101200,51553183,1526,1526,1526,1526,71
|
|
20230808,101100,51444837,1526,1525,1526,1524,47
|
|
20230808,101000,51373194,1526,1526,1526,1513,189
|
|
20230808,100900,51086677,1527,1528,1528,1527,43
|
|
20230808,100800,51020981,1528,1529,1529,1528,69
|
|
20230808,100700,50915513,1529,1529,1529,1529,43
|
|
20230808,100600,50849766,1528,1528,1528,1528,3
|
|
20230808,100500,50845182,1529,1528,1529,1528,50
|
|
20230808,100400,50768775,1527,1528,1528,1527,40
|
|
20230808,100300,50707691,1526,1526,1526,1515,817
|
|
20230808,100200,49461800,1528,1529,1529,1528,37
|
|
20230808,100100,49405228,1529,1529,1529,1529,35
|
|
20230808,100000,49351713,1529,1529,1529,1529,36
|
|
20230808,095900,49296669,1529,1529,1529,1529,36
|
|
20230808,095800,49241625,1529,1529,1529,1529,35
|
|
20230808,095700,49188110,1529,1527,1529,1527,45
|
|
20230808,095600,49119319,1516,1527,1527,1516,37
|
|
20230808,095500,49062831,1527,1527,1527,1527,35
|
|
20230808,095400,49009386,1527,1527,1527,1527,72
|
|
20230808,095300,48899442,1527,1527,1527,1527,35
|
|
20230808,095200,48845997,1520,1520,1527,1520,2215
|
|
20230808,095100,45478945,1520,1527,1527,1520,1045
|
|
20230808,095000,43890275,1527,1528,1528,1522,97
|
|
20230808,094900,43742136,1529,1529,1529,1529,336
|
|
20230808,094800,43228392,1529,1530,1530,1529,543
|
|
20230808,094700,42398109,1529,1529,1529,1529,228
|
|
20230808,094600,42049497,1529,1529,1529,1529,36
|
|
20230808,094500,41994453,1529,1529,1529,1529,143
|
|
20230808,094400,41775806,1528,1522,1528,1522,11113
|
|
20230808,094300,24839136,1522,1523,1523,1522,45
|
|
20230808,094200,24770610,1523,1523,1523,1523,935
|
|
20230808,094100,23346605,1523,1523,1523,1523,36
|
|
20230808,094000,23291777,1523,1522,1523,1522,228
|
|
20230808,093900,22944724,1522,1520,1522,1520,283
|
|
20230808,093800,22514256,1520,1520,1520,1520,830
|
|
20230808,093700,21252656,1520,1520,1520,1520,36
|
|
20230808,093600,21197936,1520,1520,1520,1520,561
|
|
20230808,093500,20345216,1520,1520,1520,1520,38
|
|
20230808,093400,20287456,1520,1520,1520,1520,35
|
|
20230808,093300,20234256,1521,1521,1521,1521,37
|
|
20230808,093200,20177979,1521,1521,1521,1521,36
|
|
20230808,093100,20123223,1521,1521,1521,1521,35
|
|
20230808,093000,20069988,1513,1521,1521,1513,136
|
|
20230808,092900,19863932,1521,1521,1521,1521,36
|
|
20230808,092800,19809176,1521,1521,1521,1521,35
|
|
20230808,092700,19755941,1521,1521,1521,1521,72
|
|
20230808,092600,19646429,1521,1520,1521,1520,36
|
|
20230808,092500,19591674,1520,1520,1520,1520,36
|
|
20230808,092400,19536954,1519,1519,1519,1518,822
|
|
20230808,092300,18288436,1519,1519,1519,1519,35
|
|
20230808,092200,18235271,1519,1512,1519,1512,2839
|
|
20230808,092100,13942451,1512,1511,1512,1511,185
|
|
20230808,092000,13662880,1512,1512,1512,1512,35
|
|
20230808,091900,13609960,1512,1511,1512,1511,119
|
|
20230808,091800,13430115,1512,1512,1512,1512,783
|
|
20230808,091700,12246219,1512,1513,1513,1512,47
|
|
20230808,091600,12175119,1512,1512,1513,1512,165
|
|
20230808,091500,11925603,1513,1515,1515,1513,2827
|
|
20230808,091400,7648282,1513,1515,1516,1513,2312
|
|
20230808,091300,4149906,1515,1515,1515,1515,12
|
|
20230808,091200,4131726,1516,1516,1516,1516,35
|
|
20230808,091100,4078666,1516,1514,1516,1514,46
|
|
20230808,091000,4008950,1517,1513,1517,1513,264
|
|
20230808,090900,3609378,1517,1519,1519,1517,73
|
|
20230808,090800,3498528,1517,1517,1518,1517,47
|
|
20230808,090700,3427228,1518,1517,1518,1517,242
|
|
20230808,090600,3059907,1516,1518,1518,1516,74
|
|
20230808,090500,2947649,1519,1519,1519,1519,36
|
|
20230808,090400,2892965,1519,1519,1519,1519,39
|
|
20230808,090300,2833724,1513,1519,1519,1513,801
|
|
20230808,090200,1621589,1519,1515,1519,1513,76
|
|
20230808,090100,1506375,1519,1516,1519,1513,883
|
|
20230808,090000,168276,1516,1516,1516,1516,111
|