634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,193100,103620243,1910,1910,1910,1910,1191
|
|
20230824,193000,103620243,1910,1910,1910,1910,0
|
|
20230824,192900,103620243,1910,1910,1910,1910,0
|
|
20230824,192800,103620243,1910,1910,1910,1910,0
|
|
20230824,192700,103620243,1910,1910,1910,1910,0
|
|
20230824,192600,103620243,1910,1910,1910,1910,0
|
|
20230824,192500,103620243,1910,1910,1910,1910,0
|
|
20230824,192400,103620243,1910,1910,1910,1910,0
|
|
20230824,192300,103620243,1910,1910,1910,1910,0
|
|
20230824,192200,103620243,1910,1910,1910,1910,0
|
|
20230824,192100,103620243,1910,1910,1910,1910,0
|
|
20230824,192000,103620243,1910,1910,1910,1910,0
|
|
20230824,191900,103620243,1910,1910,1910,1910,0
|
|
20230824,191800,103620243,1910,1910,1910,1910,0
|
|
20230824,191700,103620243,1910,1910,1910,1910,0
|
|
20230824,191600,103620243,1910,1910,1910,1910,0
|
|
20230824,191500,103620243,1910,1910,1910,1910,0
|
|
20230824,191400,103620243,1910,1910,1910,1910,0
|
|
20230824,191300,103620243,1910,1910,1910,1910,0
|
|
20230824,191200,103620243,1910,1910,1910,1910,0
|
|
20230824,191100,103620243,1910,1910,1910,1910,0
|
|
20230824,191000,103620243,1910,1910,1910,1910,0
|
|
20230824,190900,103620243,1910,1910,1910,1910,0
|
|
20230824,190800,103620243,1910,1910,1910,1910,0
|
|
20230824,190700,103620243,1910,1910,1910,1910,0
|
|
20230824,190600,103620243,1910,1910,1910,1910,0
|
|
20230824,190500,103620243,1910,1910,1910,1910,0
|
|
20230824,190400,103620243,1910,1910,1910,1910,0
|
|
20230824,190300,103620243,1910,1910,1910,1910,0
|
|
20230824,190200,103620243,1910,1910,1910,1910,0
|
|
20230824,190100,103620243,1910,1910,1910,1910,1191
|
|
20230824,190000,103620243,1910,1910,1910,1910,0
|
|
20230824,185900,103620243,1910,1910,1910,1910,0
|
|
20230824,185800,103620243,1910,1910,1910,1910,0
|
|
20230824,185700,103620243,1910,1910,1910,1910,0
|
|
20230824,185600,103620243,1910,1910,1910,1910,0
|
|
20230824,185500,103620243,1910,1910,1910,1910,0
|
|
20230824,185400,103620243,1910,1910,1910,1910,0
|
|
20230824,185300,103620243,1910,1910,1910,1910,0
|
|
20230824,185200,103620243,1910,1910,1910,1910,0
|
|
20230824,185100,103620243,1910,1910,1910,1910,0
|
|
20230824,185000,103620243,1910,1910,1910,1910,0
|
|
20230824,184900,103620243,1910,1910,1910,1910,0
|
|
20230824,184800,103620243,1910,1910,1910,1910,0
|
|
20230824,184700,103620243,1910,1910,1910,1910,0
|
|
20230824,184600,103620243,1910,1910,1910,1910,0
|
|
20230824,184500,103620243,1910,1910,1910,1910,0
|
|
20230824,184400,103620243,1910,1910,1910,1910,0
|
|
20230824,184300,103620243,1910,1910,1910,1910,0
|
|
20230824,184200,103620243,1910,1910,1910,1910,0
|
|
20230824,184100,103620243,1910,1910,1910,1910,0
|
|
20230824,184000,103620243,1910,1910,1910,1910,0
|
|
20230824,183900,103620243,1910,1910,1910,1910,0
|
|
20230824,183800,103620243,1910,1910,1910,1910,0
|
|
20230824,183700,103620243,1910,1910,1910,1910,0
|
|
20230824,183600,103620243,1910,1910,1910,1910,0
|
|
20230824,183500,103620243,1910,1910,1910,1910,0
|
|
20230824,183400,103620243,1910,1910,1910,1910,0
|
|
20230824,183300,103620243,1910,1910,1910,1910,0
|
|
20230824,183200,103620243,1910,1910,1910,1910,0
|
|
20230824,183100,103620243,1910,1910,1910,1910,1191
|
|
20230824,183000,103620243,1910,1910,1910,1910,0
|
|
20230824,182900,103620243,1910,1910,1910,1910,0
|
|
20230824,182800,103620243,1910,1910,1910,1910,0
|
|
20230824,182700,103620243,1910,1910,1910,1910,0
|
|
20230824,182600,103620243,1910,1910,1910,1910,0
|
|
20230824,182500,103620243,1910,1910,1910,1910,0
|
|
20230824,182400,103620243,1910,1910,1910,1910,0
|
|
20230824,182300,103620243,1910,1910,1910,1910,0
|
|
20230824,182200,103620243,1910,1910,1910,1910,0
|
|
20230824,182100,103620243,1910,1910,1910,1910,0
|
|
20230824,182000,103620243,1910,1910,1910,1910,0
|
|
20230824,181900,103620243,1910,1910,1910,1910,0
|
|
20230824,181800,103620243,1910,1910,1910,1910,0
|
|
20230824,181700,103620243,1910,1910,1910,1910,0
|
|
20230824,181600,103620243,1910,1910,1910,1910,0
|
|
20230824,181500,103620243,1910,1910,1910,1910,0
|
|
20230824,181400,103620243,1910,1910,1910,1910,0
|
|
20230824,181300,103620243,1910,1910,1910,1910,0
|
|
20230824,181200,103620243,1910,1910,1910,1910,0
|
|
20230824,181100,103620243,1910,1910,1910,1910,0
|
|
20230824,181000,103620243,1910,1910,1910,1910,0
|
|
20230824,180900,103620243,1910,1910,1910,1910,0
|
|
20230824,180800,103620243,1910,1910,1910,1910,0
|
|
20230824,180700,103620243,1910,1910,1910,1910,0
|
|
20230824,180600,103620243,1910,1910,1910,1910,0
|
|
20230824,180500,103620243,1910,1910,1910,1910,0
|
|
20230824,180400,103620243,1910,1910,1910,1910,0
|
|
20230824,180300,103620243,1910,1910,1910,1910,0
|
|
20230824,180200,103620243,1910,1910,1910,1910,0
|
|
20230824,180100,103620243,1910,1910,1910,1910,1191
|
|
20230824,180000,103620243,1910,1910,1910,1910,0
|
|
20230824,175900,103620243,1910,1910,1910,1910,0
|
|
20230824,175800,103620243,1910,1910,1910,1910,0
|
|
20230824,175700,103620243,1910,1910,1910,1910,0
|
|
20230824,175600,103620243,1910,1910,1910,1910,0
|
|
20230824,175500,103620243,1910,1910,1910,1910,0
|
|
20230824,175400,103620243,1910,1910,1910,1910,0
|
|
20230824,175300,103620243,1910,1910,1910,1910,0
|
|
20230824,175200,103620243,1910,1910,1910,1910,0
|
|
20230824,175100,103620243,1910,1910,1910,1910,0
|
|
20230824,175000,103620243,1910,1910,1910,1910,0
|
|
20230824,174900,103620243,1910,1910,1910,1910,0
|
|
20230824,174800,103620243,1910,1910,1910,1910,0
|
|
20230824,174700,103620243,1910,1910,1910,1910,0
|
|
20230824,174600,103620243,1910,1910,1910,1910,0
|
|
20230824,174500,103620243,1910,1910,1910,1910,0
|
|
20230824,174400,103620243,1910,1910,1910,1910,0
|
|
20230824,174300,103620243,1910,1910,1910,1910,0
|
|
20230824,174200,103620243,1910,1910,1910,1910,0
|
|
20230824,174100,103620243,1910,1910,1910,1910,0
|
|
20230824,174000,103620243,1910,1910,1910,1910,0
|
|
20230824,173900,103620243,1910,1910,1910,1910,0
|
|
20230824,173800,103620243,1910,1910,1910,1910,0
|
|
20230824,173700,103620243,1910,1910,1910,1910,0
|
|
20230824,173600,103620243,1910,1910,1910,1910,0
|
|
20230824,173500,103620243,1910,1910,1910,1910,0
|
|
20230824,173400,103620243,1910,1910,1910,1910,0
|
|
20230824,173300,103620243,1910,1910,1910,1910,0
|
|
20230824,173200,103620243,1910,1910,1910,1910,0
|
|
20230824,173100,103620243,1910,1910,1910,1910,1191
|
|
20230824,173000,103620243,1910,1910,1910,1910,0
|
|
20230824,172900,103620243,1910,1910,1910,1910,0
|
|
20230824,172800,103620243,1910,1910,1910,1910,0
|
|
20230824,172700,103620243,1910,1910,1910,1910,0
|
|
20230824,172600,103620243,1910,1910,1910,1910,0
|
|
20230824,172500,103620243,1910,1910,1910,1910,0
|
|
20230824,172400,103620243,1910,1910,1910,1910,0
|
|
20230824,172300,103620243,1910,1910,1910,1910,0
|
|
20230824,172200,103620243,1910,1910,1910,1910,0
|
|
20230824,172100,103620243,1910,1910,1910,1910,0
|
|
20230824,172000,103620243,1910,1910,1910,1910,0
|
|
20230824,171900,103620243,1910,1910,1910,1910,0
|
|
20230824,171800,103620243,1910,1910,1910,1910,0
|
|
20230824,171700,103620243,1910,1910,1910,1910,0
|
|
20230824,171600,103620243,1910,1910,1910,1910,0
|
|
20230824,171500,103620243,1910,1910,1910,1910,0
|
|
20230824,171400,103620243,1910,1910,1910,1910,0
|
|
20230824,171300,103620243,1910,1910,1910,1910,0
|
|
20230824,171200,103620243,1910,1910,1910,1910,0
|
|
20230824,171100,103620243,1910,1910,1910,1910,0
|
|
20230824,171000,103620243,1910,1910,1910,1910,0
|
|
20230824,170900,103620243,1910,1910,1910,1910,0
|
|
20230824,170800,103620243,1910,1910,1910,1910,0
|
|
20230824,170700,103620243,1910,1910,1910,1910,0
|
|
20230824,170600,103620243,1910,1910,1910,1910,0
|
|
20230824,170500,103620243,1910,1910,1910,1910,0
|
|
20230824,170400,103620243,1910,1910,1910,1910,0
|
|
20230824,170300,103620243,1910,1910,1910,1910,0
|
|
20230824,170200,103620243,1910,1910,1910,1910,0
|
|
20230824,170100,103620243,1910,1910,1910,1910,1191
|
|
20230824,170000,103620243,1910,1910,1910,1910,0
|
|
20230824,165900,103620243,1910,1910,1910,1910,0
|
|
20230824,165800,103620243,1910,1910,1910,1910,0
|
|
20230824,165700,103620243,1910,1910,1910,1910,0
|
|
20230824,165600,103620243,1910,1910,1910,1910,0
|
|
20230824,165500,103620243,1910,1910,1910,1910,0
|
|
20230824,165400,103620243,1910,1910,1910,1910,0
|
|
20230824,165300,103620243,1910,1910,1910,1910,0
|
|
20230824,165200,103620243,1910,1910,1910,1910,0
|
|
20230824,165100,103620243,1910,1910,1910,1910,0
|
|
20230824,165000,103620243,1910,1910,1910,1910,0
|
|
20230824,164900,103620243,1910,1910,1910,1910,0
|
|
20230824,164800,103620243,1910,1910,1910,1910,0
|
|
20230824,164700,103620243,1910,1910,1910,1910,0
|
|
20230824,164600,103620243,1910,1910,1910,1910,0
|
|
20230824,164500,103620243,1910,1910,1910,1910,0
|
|
20230824,164400,103620243,1910,1910,1910,1910,0
|
|
20230824,164300,103620243,1910,1910,1910,1910,0
|
|
20230824,164200,103620243,1910,1910,1910,1910,0
|
|
20230824,164100,103620243,1910,1910,1910,1910,0
|
|
20230824,164000,103620243,1910,1910,1910,1910,0
|
|
20230824,163900,103620243,1910,1910,1910,1910,0
|
|
20230824,163800,103620243,1910,1910,1910,1910,0
|
|
20230824,163700,103620243,1910,1910,1910,1910,0
|
|
20230824,163600,103620243,1910,1910,1910,1910,0
|
|
20230824,163500,103620243,1910,1910,1910,1910,0
|
|
20230824,163400,103620243,1910,1910,1910,1910,0
|
|
20230824,163300,103620243,1910,1910,1910,1910,0
|
|
20230824,163200,103620243,1910,1910,1910,1910,0
|
|
20230824,163100,103620243,1910,1910,1910,1910,1191
|
|
20230824,163000,103620243,1910,1910,1910,1910,0
|
|
20230824,162900,103620243,1910,1910,1910,1910,0
|
|
20230824,162800,103620243,1910,1910,1910,1910,0
|
|
20230824,162700,103620243,1910,1910,1910,1910,0
|
|
20230824,162600,103620243,1910,1910,1910,1910,0
|
|
20230824,162500,103620243,1910,1910,1910,1910,0
|
|
20230824,162400,103620243,1910,1910,1910,1910,0
|
|
20230824,162300,103620243,1910,1910,1910,1910,0
|
|
20230824,162200,103620243,1910,1910,1910,1910,0
|
|
20230824,162100,103620243,1910,1910,1910,1910,0
|
|
20230824,162000,103620243,1910,1910,1910,1910,0
|
|
20230824,161900,103620243,1910,1910,1910,1910,0
|
|
20230824,161800,103620243,1910,1910,1910,1910,0
|
|
20230824,161700,103620243,1910,1910,1910,1910,0
|
|
20230824,161600,103620243,1910,1910,1910,1910,0
|
|
20230824,161500,103620243,1910,1910,1910,1910,0
|
|
20230824,161400,103620243,1910,1910,1910,1910,0
|
|
20230824,161300,103620243,1910,1910,1910,1910,0
|
|
20230824,161200,103620243,1910,1910,1910,1910,0
|
|
20230824,161100,103620243,1910,1910,1910,1910,0
|
|
20230824,161000,103620243,1910,1910,1910,1910,0
|
|
20230824,160900,103620243,1910,1910,1910,1910,0
|
|
20230824,160800,103620243,1910,1910,1910,1910,0
|
|
20230824,160700,103620243,1910,1910,1910,1910,0
|
|
20230824,160600,103620243,1910,1910,1910,1910,0
|
|
20230824,160500,103620243,1910,1910,1910,1910,0
|
|
20230824,160400,103620243,1910,1910,1910,1910,0
|
|
20230824,160300,103620243,1910,1910,1910,1910,0
|
|
20230824,160200,103620243,1910,1910,1910,1910,0
|
|
20230824,160100,103620243,1910,1910,1910,1910,1191
|
|
20230824,160000,103620243,1910,1910,1910,1910,0
|
|
20230824,155900,103620243,1910,1910,1910,1910,0
|
|
20230824,155800,103620243,1910,1910,1910,1910,0
|
|
20230824,155700,103620243,1910,1910,1910,1910,0
|
|
20230824,155600,103620243,1910,1910,1910,1910,0
|
|
20230824,155500,103620243,1910,1910,1910,1910,0
|
|
20230824,155400,103620243,1910,1910,1910,1910,0
|
|
20230824,155300,103620243,1910,1910,1910,1910,0
|
|
20230824,155200,103620243,1910,1910,1910,1910,0
|
|
20230824,155100,103620243,1910,1910,1910,1910,0
|
|
20230824,155000,103620243,1910,1910,1910,1910,0
|
|
20230824,154900,103620243,1910,1910,1910,1910,0
|
|
20230824,154800,103620243,1910,1910,1910,1910,0
|
|
20230824,154700,103620243,1910,1910,1910,1910,0
|
|
20230824,154600,103620243,1910,1910,1910,1910,0
|
|
20230824,154500,103620243,1910,1910,1910,1910,0
|
|
20230824,154400,103620243,1910,1910,1910,1910,0
|
|
20230824,154300,103620243,1910,1910,1910,1910,0
|
|
20230824,154200,103620243,1910,1910,1910,1910,0
|
|
20230824,154100,103620243,1910,1910,1910,1910,0
|
|
20230824,154000,103620243,1910,1910,1910,1910,0
|
|
20230824,153900,103620243,1910,1910,1910,1910,0
|
|
20230824,153800,103620243,1910,1910,1910,1910,0
|
|
20230824,153700,103620243,1910,1910,1910,1910,0
|
|
20230824,153600,103620243,1910,1910,1910,1910,0
|
|
20230824,153500,103620243,1910,1910,1910,1910,0
|
|
20230824,153400,103620243,1910,1910,1910,1910,0
|
|
20230824,153300,103620243,1910,1910,1910,1910,0
|
|
20230824,153200,103620243,1910,1910,1910,1910,0
|
|
20230824,153100,103620243,1910,1910,1910,1910,1191
|
|
20230824,153000,103620243,1910,1910,1910,1910,1191
|
|
20230824,152900,101345433,1899,1899,1899,1899,0
|
|
20230824,152800,101345433,1899,1899,1899,1899,0
|
|
20230824,152700,101345433,1899,1899,1899,1899,0
|
|
20230824,152600,101345433,1899,1899,1899,1899,0
|
|
20230824,152500,101345433,1899,1899,1899,1899,0
|
|
20230824,152400,101345433,1899,1899,1899,1899,0
|
|
20230824,152300,101345433,1899,1899,1899,1899,0
|
|
20230824,152200,101345433,1899,1899,1899,1899,0
|
|
20230824,152100,101345433,1899,1899,1899,1899,0
|
|
20230824,152000,101345433,1899,1899,1899,1899,0
|
|
20230824,151900,101345433,1899,1899,1899,1899,426
|
|
20230824,151800,100536459,1903,1897,1903,1897,2600
|
|
20230824,151700,95597543,1896,1896,1896,1896,1809
|
|
20230824,151600,92167679,1896,1885,1896,1883,5673
|
|
20230824,151500,81455821,1880,1881,1885,1880,5272
|
|
20230824,151400,71529716,1873,1873,1873,1873,49
|
|
20230824,151300,71437939,1874,1874,1874,1874,1
|
|
20230824,151200,71436065,1881,1881,1881,1881,0
|
|
20230824,151100,71436065,1881,1881,1881,1881,0
|
|
20230824,151000,71436065,1881,1881,1881,1881,1
|
|
20230824,150900,71434184,1881,1881,1881,1881,1
|
|
20230824,150800,71432303,1873,1873,1873,1873,279
|
|
20230824,150700,70909736,1873,1873,1873,1873,591
|
|
20230824,150600,69802793,1873,1874,1874,1873,1000
|
|
20230824,150500,67929036,1874,1874,1874,1874,1243
|
|
20230824,150400,65599654,1874,1874,1874,1874,4
|
|
20230824,150300,65592158,1876,1876,1876,1876,1
|
|
20230824,150200,65590282,1873,1873,1873,1873,0
|
|
20230824,150100,65590282,1873,1873,1873,1873,0
|
|
20230824,150000,65590282,1873,1876,1876,1873,363
|
|
20230824,145900,64910356,1876,1876,1876,1876,0
|
|
20230824,145800,64910356,1876,1880,1880,1876,1398
|
|
20230824,145700,62286164,1880,1880,1880,1880,0
|
|
20230824,145600,62286164,1880,1880,1880,1880,0
|
|
20230824,145500,62286164,1880,1880,1880,1880,5
|
|
20230824,145400,62276764,1880,1880,1880,1880,29
|
|
20230824,145300,62222244,1880,1883,1883,1880,807
|
|
20230824,145200,60702747,1883,1883,1883,1883,0
|
|
20230824,145100,60702747,1883,1883,1883,1883,0
|
|
20230824,145000,60702747,1883,1883,1883,1883,0
|
|
20230824,144900,60702747,1883,1883,1883,1883,0
|
|
20230824,144800,60702747,1883,1883,1883,1883,0
|
|
20230824,144700,60702747,1883,1883,1883,1883,0
|
|
20230824,144600,60702747,1883,1883,1883,1883,0
|
|
20230824,144500,60702747,1883,1883,1883,1883,24
|
|
20230824,144400,60657555,1885,1885,1885,1885,0
|
|
20230824,144300,60657555,1885,1885,1885,1885,155
|
|
20230824,144200,60365380,1885,1885,1885,1885,0
|
|
20230824,144100,60365380,1885,1885,1885,1885,722
|
|
20230824,144000,59004410,1883,1883,1883,1883,0
|
|
20230824,143900,59004410,1883,1883,1883,1883,0
|
|
20230824,143800,59004410,1883,1883,1883,1883,0
|
|
20230824,143700,59004410,1883,1883,1883,1883,319
|
|
20230824,143600,58403733,1885,1885,1885,1885,0
|
|
20230824,143500,58403733,1885,1885,1885,1885,0
|
|
20230824,143400,58403733,1885,1885,1885,1885,0
|
|
20230824,143300,58403733,1885,1885,1885,1885,0
|
|
20230824,143200,58403733,1885,1885,1885,1885,0
|
|
20230824,143100,58403733,1885,1885,1885,1885,0
|
|
20230824,143000,58403733,1885,1885,1885,1885,0
|
|
20230824,142900,58403733,1885,1885,1885,1885,0
|
|
20230824,142800,58403733,1885,1885,1885,1885,0
|
|
20230824,142700,58403733,1885,1885,1885,1885,0
|
|
20230824,142600,58403733,1885,1885,1885,1885,0
|
|
20230824,142500,58403733,1885,1885,1885,1885,0
|
|
20230824,142400,58403733,1885,1885,1885,1885,0
|
|
20230824,142300,58403733,1885,1885,1885,1885,0
|
|
20230824,142200,58403733,1885,1885,1885,1885,0
|
|
20230824,142100,58403733,1885,1885,1885,1885,1
|
|
20230824,142000,58401848,1873,1873,1873,1873,0
|
|
20230824,141900,58401848,1873,1873,1873,1873,0
|
|
20230824,141800,58401848,1873,1873,1873,1873,0
|
|
20230824,141700,58401848,1873,1873,1873,1873,0
|
|
20230824,141600,58401848,1873,1873,1873,1873,0
|
|
20230824,141500,58401848,1873,1873,1873,1873,0
|
|
20230824,141400,58401848,1873,1873,1873,1873,0
|
|
20230824,141300,58401848,1873,1873,1873,1873,0
|
|
20230824,141200,58401848,1873,1873,1873,1873,0
|
|
20230824,141100,58401848,1873,1873,1873,1873,0
|
|
20230824,141000,58401848,1873,1874,1874,1873,1184
|
|
20230824,140900,56184207,1873,1873,1873,1873,0
|
|
20230824,140800,56184207,1873,1873,1873,1873,0
|
|
20230824,140700,56184207,1873,1873,1873,1873,0
|
|
20230824,140600,56184207,1873,1873,1873,1873,0
|
|
20230824,140500,56184207,1873,1873,1873,1873,0
|
|
20230824,140400,56184207,1873,1873,1873,1873,0
|
|
20230824,140300,56184207,1873,1873,1873,1873,0
|
|
20230824,140200,56184207,1873,1873,1873,1873,0
|
|
20230824,140100,56184207,1873,1873,1873,1873,0
|
|
20230824,140000,56184207,1873,1873,1873,1873,0
|
|
20230824,135900,56184207,1873,1873,1873,1873,0
|
|
20230824,135800,56184207,1873,1874,1874,1873,300
|
|
20230824,135700,55622255,1875,1875,1875,1875,0
|
|
20230824,135600,55622255,1875,1875,1875,1875,0
|
|
20230824,135500,55622255,1875,1875,1875,1875,0
|
|
20230824,135400,55622255,1875,1880,1888,1875,3541
|
|
20230824,135300,48955762,1880,1880,1880,1880,5
|
|
20230824,135200,48946362,1881,1881,1881,1881,0
|
|
20230824,135100,48946362,1881,1881,1881,1881,0
|
|
20230824,135000,48946362,1881,1881,1881,1881,0
|
|
20230824,134900,48946362,1881,1881,1881,1881,50
|
|
20230824,134800,48852312,1881,1881,1881,1881,3
|
|
20230824,134700,48846669,1873,1873,1873,1873,0
|
|
20230824,134600,48846669,1873,1873,1873,1873,0
|
|
20230824,134500,48846669,1873,1873,1873,1873,0
|
|
20230824,134400,48846669,1873,1873,1873,1873,0
|
|
20230824,134300,48846669,1873,1873,1873,1873,0
|
|
20230824,134200,48846669,1873,1873,1873,1873,0
|
|
20230824,134100,48846669,1873,1873,1873,1873,0
|
|
20230824,134000,48846669,1873,1873,1873,1873,0
|
|
20230824,133900,48846669,1873,1873,1873,1873,0
|
|
20230824,133800,48846669,1873,1873,1873,1873,0
|
|
20230824,133700,48846669,1873,1873,1873,1873,0
|
|
20230824,133600,48846669,1873,1873,1873,1873,0
|
|
20230824,133500,48846669,1873,1874,1874,1873,10
|
|
20230824,133400,48827938,1888,1888,1888,1888,0
|
|
20230824,133300,48827938,1888,1888,1888,1888,0
|
|
20230824,133200,48827938,1888,1888,1888,1888,0
|
|
20230824,133100,48827938,1888,1888,1888,1888,0
|
|
20230824,133000,48827938,1888,1888,1888,1888,0
|
|
20230824,132900,48827938,1888,1888,1888,1888,0
|
|
20230824,132800,48827938,1888,1888,1888,1888,0
|
|
20230824,132700,48827938,1888,1888,1888,1888,1
|
|
20230824,132600,48826050,1885,1885,1885,1885,0
|
|
20230824,132500,48826050,1885,1885,1885,1885,0
|
|
20230824,132400,48826050,1885,1880,1888,1880,1734
|
|
20230824,132300,45563862,1878,1876,1878,1876,583
|
|
20230824,132200,44468991,1875,1875,1875,1875,1
|
|
20230824,132100,44467116,1874,1874,1874,1874,1
|
|
20230824,132000,44465242,1873,1873,1873,1873,0
|
|
20230824,131900,44465242,1873,1873,1873,1873,170
|
|
20230824,131800,44146832,1873,1873,1873,1873,0
|
|
20230824,131700,44146832,1873,1873,1873,1873,1
|
|
20230824,131600,44144959,1872,1872,1872,1872,0
|
|
20230824,131500,44144959,1872,1872,1872,1872,0
|
|
20230824,131400,44144959,1872,1872,1872,1872,0
|
|
20230824,131300,44144959,1872,1872,1872,1872,0
|
|
20230824,131200,44144959,1872,1872,1872,1872,0
|
|
20230824,131100,44144959,1872,1872,1872,1872,0
|
|
20230824,131000,44144959,1872,1872,1872,1872,0
|
|
20230824,130900,44144959,1872,1872,1872,1872,0
|
|
20230824,130800,44144959,1872,1872,1872,1872,0
|
|
20230824,130700,44144959,1872,1872,1872,1872,0
|
|
20230824,130600,44144959,1872,1872,1872,1872,776
|
|
20230824,130500,42692287,1872,1872,1872,1872,0
|
|
20230824,130400,42692287,1872,1872,1872,1872,153
|
|
20230824,130300,42405871,1871,1871,1871,1871,122
|
|
20230824,130200,42177609,1871,1871,1871,1871,0
|
|
20230824,130100,42177609,1871,1871,1871,1871,0
|
|
20230824,130000,42177609,1871,1871,1871,1871,113
|
|
20230824,125900,41966186,1871,1871,1871,1871,0
|
|
20230824,125800,41966186,1871,1871,1871,1871,0
|
|
20230824,125700,41966186,1871,1871,1871,1871,0
|
|
20230824,125600,41966186,1871,1871,1871,1871,0
|
|
20230824,125500,41966186,1871,1871,1871,1871,74
|
|
20230824,125400,41827732,1870,1870,1870,1870,30
|
|
20230824,125300,41771632,1870,1870,1870,1870,0
|
|
20230824,125200,41771632,1870,1870,1870,1870,1
|
|
20230824,125100,41769762,1871,1871,1871,1871,0
|
|
20230824,125000,41769762,1871,1871,1871,1871,0
|
|
20230824,124900,41769762,1871,1871,1871,1871,0
|
|
20230824,124800,41769762,1871,1871,1871,1871,0
|
|
20230824,124700,41769762,1871,1871,1871,1871,54
|
|
20230824,124600,41668728,1871,1871,1871,1871,0
|
|
20230824,124500,41668728,1871,1871,1871,1871,0
|
|
20230824,124400,41668728,1871,1871,1871,1871,0
|
|
20230824,124300,41668728,1871,1871,1871,1871,0
|
|
20230824,124200,41668728,1871,1871,1871,1871,0
|
|
20230824,124100,41668728,1871,1871,1871,1871,0
|
|
20230824,124000,41668728,1871,1871,1871,1871,0
|
|
20230824,123900,41668728,1871,1871,1871,1871,0
|
|
20230824,123800,41668728,1871,1871,1871,1871,0
|
|
20230824,123700,41668728,1871,1871,1871,1871,0
|
|
20230824,123600,41668728,1871,1871,1871,1871,0
|
|
20230824,123500,41668728,1871,1871,1871,1871,0
|
|
20230824,123400,41668728,1871,1871,1871,1871,0
|
|
20230824,123300,41668728,1871,1871,1871,1871,0
|
|
20230824,123200,41668728,1871,1871,1871,1871,0
|
|
20230824,123100,41668728,1871,1871,1871,1871,0
|
|
20230824,123000,41668728,1871,1871,1871,1871,0
|
|
20230824,122900,41668728,1871,1871,1871,1871,0
|
|
20230824,122800,41668728,1871,1871,1871,1871,0
|
|
20230824,122700,41668728,1871,1871,1871,1871,0
|
|
20230824,122600,41668728,1871,1871,1871,1871,0
|
|
20230824,122500,41668728,1871,1871,1871,1871,0
|
|
20230824,122400,41668728,1871,1871,1871,1871,0
|
|
20230824,122300,41668728,1871,1871,1871,1871,0
|
|
20230824,122200,41668728,1871,1871,1871,1871,0
|
|
20230824,122100,41668728,1871,1871,1871,1871,0
|
|
20230824,122000,41668728,1871,1871,1871,1871,23
|
|
20230824,121900,41625695,1871,1871,1871,1871,0
|
|
20230824,121800,41625695,1871,1871,1871,1871,0
|
|
20230824,121700,41625695,1871,1871,1871,1871,0
|
|
20230824,121600,41625695,1871,1871,1871,1871,0
|
|
20230824,121500,41625695,1871,1871,1871,1871,0
|
|
20230824,121400,41625695,1871,1871,1871,1871,187
|
|
20230824,121300,41275818,1870,1870,1870,1870,0
|
|
20230824,121200,41275818,1870,1870,1870,1870,513
|
|
20230824,121100,40316508,1870,1870,1870,1870,0
|
|
20230824,121000,40316508,1870,1870,1870,1870,0
|
|
20230824,120900,40316508,1870,1870,1870,1870,0
|
|
20230824,120800,40316508,1870,1870,1870,1870,0
|
|
20230824,120700,40316508,1870,1870,1870,1870,0
|
|
20230824,120600,40316508,1870,1870,1870,1870,0
|
|
20230824,120500,40316508,1870,1870,1870,1870,0
|
|
20230824,120400,40316508,1870,1870,1870,1870,0
|
|
20230824,120300,40316508,1870,1870,1870,1870,0
|
|
20230824,120200,40316508,1870,1870,1870,1870,0
|
|
20230824,120100,40316508,1870,1870,1870,1870,0
|
|
20230824,120000,40316508,1870,1870,1870,1870,0
|
|
20230824,115900,40316508,1870,1870,1870,1870,0
|
|
20230824,115800,40316508,1870,1870,1870,1870,0
|
|
20230824,115700,40316508,1870,1870,1870,1870,10
|
|
20230824,115600,40297808,1870,1870,1870,1870,0
|
|
20230824,115500,40297808,1870,1870,1870,1870,0
|
|
20230824,115400,40297808,1870,1870,1870,1870,0
|
|
20230824,115300,40297808,1870,1870,1870,1870,140
|
|
20230824,115200,40036008,1870,1870,1870,1870,0
|
|
20230824,115100,40036008,1870,1870,1870,1870,200
|
|
20230824,115000,39662008,1870,1870,1870,1870,0
|
|
20230824,114900,39662008,1870,1870,1870,1870,357
|
|
20230824,114800,38994418,1870,1870,1870,1870,0
|
|
20230824,114700,38994418,1870,1870,1870,1870,0
|
|
20230824,114600,38994418,1870,1870,1870,1870,0
|
|
20230824,114500,38994418,1870,1870,1870,1870,0
|
|
20230824,114400,38994418,1870,1870,1870,1870,0
|
|
20230824,114300,38994418,1870,1870,1870,1870,1
|
|
20230824,114200,38992548,1871,1871,1871,1871,0
|
|
20230824,114100,38992548,1871,1871,1871,1871,0
|
|
20230824,114000,38992548,1871,1871,1871,1871,0
|
|
20230824,113900,38992548,1871,1871,1871,1871,0
|
|
20230824,113800,38992548,1871,1871,1871,1871,0
|
|
20230824,113700,38992548,1871,1871,1871,1871,0
|
|
20230824,113600,38992548,1871,1871,1871,1871,0
|
|
20230824,113500,38992548,1871,1871,1871,1871,4
|
|
20230824,113400,38985064,1871,1871,1871,1871,0
|
|
20230824,113300,38985064,1871,1872,1872,1871,10
|
|
20230824,113200,38966348,1872,1872,1872,1872,1
|
|
20230824,113100,38964476,1873,1873,1873,1873,0
|
|
20230824,113000,38964476,1873,1871,1873,1871,20
|
|
20230824,112900,38927036,1873,1873,1873,1873,2
|
|
20230824,112800,38923290,1873,1873,1873,1873,0
|
|
20230824,112700,38923290,1873,1873,1873,1873,0
|
|
20230824,112600,38923290,1873,1873,1873,1873,10
|
|
20230824,112500,38904560,1874,1874,1874,1874,10
|
|
20230824,112400,38885820,1874,1874,1874,1874,0
|
|
20230824,112300,38885820,1874,1873,1874,1873,301
|
|
20230824,112200,38322046,1883,1883,1883,1883,0
|
|
20230824,112100,38322046,1883,1883,1883,1883,0
|
|
20230824,112000,38322046,1883,1883,1883,1883,100
|
|
20230824,111900,38133746,1884,1884,1884,1884,1
|
|
20230824,111800,38131862,1884,1884,1884,1884,0
|
|
20230824,111700,38131862,1884,1884,1884,1884,0
|
|
20230824,111600,38131862,1884,1884,1884,1884,0
|
|
20230824,111500,38131862,1884,1884,1884,1884,0
|
|
20230824,111400,38131862,1884,1884,1884,1884,17
|
|
20230824,111300,38099834,1884,1884,1884,1884,83
|
|
20230824,111200,37943462,1884,1884,1884,1884,0
|
|
20230824,111100,37943462,1884,1884,1884,1884,1
|
|
20230824,111000,37941578,1884,1884,1884,1884,0
|
|
20230824,110900,37941578,1884,1884,1884,1884,0
|
|
20230824,110800,37941578,1884,1884,1884,1884,0
|
|
20230824,110700,37941578,1884,1884,1884,1884,0
|
|
20230824,110600,37941578,1884,1884,1884,1884,0
|
|
20230824,110500,37941578,1884,1884,1884,1884,0
|
|
20230824,110400,37941578,1884,1884,1884,1884,0
|
|
20230824,110300,37941578,1884,1884,1884,1884,200
|
|
20230824,110200,37564778,1884,1884,1884,1884,0
|
|
20230824,110100,37564778,1884,1884,1884,1884,1
|
|
20230824,110000,37562894,1871,1871,1871,1871,0
|
|
20230824,105900,37562894,1871,1871,1871,1871,0
|
|
20230824,105800,37562894,1871,1871,1871,1871,0
|
|
20230824,105700,37562894,1871,1871,1871,1871,0
|
|
20230824,105600,37562894,1871,1871,1871,1871,0
|
|
20230824,105500,37562894,1871,1871,1871,1871,0
|
|
20230824,105400,37562894,1871,1871,1871,1871,98
|
|
20230824,105300,37379536,1875,1875,1875,1875,0
|
|
20230824,105200,37379536,1875,1875,1875,1875,0
|
|
20230824,105100,37379536,1875,1875,1875,1875,0
|
|
20230824,105000,37379536,1875,1875,1875,1875,0
|
|
20230824,104900,37379536,1875,1875,1875,1875,0
|
|
20230824,104800,37379536,1875,1875,1875,1875,0
|
|
20230824,104700,37379536,1875,1875,1875,1875,150
|
|
20230824,104600,37098286,1875,1875,1875,1875,0
|
|
20230824,104500,37098286,1875,1875,1875,1875,0
|
|
20230824,104400,37098286,1875,1875,1875,1875,0
|
|
20230824,104300,37098286,1875,1875,1875,1875,0
|
|
20230824,104200,37098286,1875,1883,1883,1875,1068
|
|
20230824,104100,35087738,1883,1883,1883,1883,178
|
|
20230824,104000,34752564,1883,1883,1883,1883,0
|
|
20230824,103900,34752564,1883,1883,1883,1883,0
|
|
20230824,103800,34752564,1883,1883,1883,1883,0
|
|
20230824,103700,34752564,1883,1883,1883,1883,0
|
|
20230824,103600,34752564,1883,1883,1883,1883,0
|
|
20230824,103500,34752564,1883,1883,1883,1883,0
|
|
20230824,103400,34752564,1883,1883,1883,1883,0
|
|
20230824,103300,34752564,1883,1883,1883,1883,0
|
|
20230824,103200,34752564,1883,1883,1883,1883,10
|
|
20230824,103100,34733734,1883,1883,1883,1883,1
|
|
20230824,103000,34731851,1884,1883,1885,1883,328
|
|
20230824,102900,34113784,1885,1885,1885,1885,0
|
|
20230824,102800,34113784,1885,1885,1885,1885,0
|
|
20230824,102700,34113784,1885,1885,1885,1885,4
|
|
20230824,102600,34106244,1885,1885,1885,1885,0
|
|
20230824,102500,34106244,1885,1870,1885,1870,79
|
|
20230824,102400,33958439,1870,1870,1870,1870,18
|
|
20230824,102300,33924779,1870,1870,1870,1870,14
|
|
20230824,102200,33898599,1869,1870,1870,1869,20
|
|
20230824,102100,33861205,1870,1874,1874,1870,1740
|
|
20230824,102000,30605823,1874,1874,1885,1874,1212
|
|
20230824,101900,28333981,1872,1872,1872,1872,0
|
|
20230824,101800,28333981,1872,1886,1886,1872,504
|
|
20230824,101700,27389481,1887,1887,1887,1887,0
|
|
20230824,101600,27389481,1887,1887,1887,1887,0
|
|
20230824,101500,27389481,1887,1887,1887,1887,2
|
|
20230824,101400,27385707,1887,1887,1887,1887,3
|
|
20230824,101300,27380046,1887,1887,1887,1887,1
|
|
20230824,101200,27378159,1880,1880,1880,1880,103
|
|
20230824,101100,27184519,1880,1880,1880,1880,0
|
|
20230824,101000,27184519,1880,1880,1880,1880,0
|
|
20230824,100900,27184519,1880,1888,1888,1880,943
|
|
20230824,100800,25405255,1888,1888,1888,1888,0
|
|
20230824,100700,25405255,1888,1888,1888,1888,0
|
|
20230824,100600,25405255,1888,1888,1888,1888,3
|
|
20230824,100500,25399591,1888,1888,1888,1888,0
|
|
20230824,100400,25399591,1888,1888,1888,1888,0
|
|
20230824,100300,25399591,1888,1888,1888,1888,50
|
|
20230824,100200,25305191,1888,1888,1888,1888,31
|
|
20230824,100100,25246663,1885,1885,1885,1885,103
|
|
20230824,100000,25052508,1884,1884,1884,1884,181
|
|
20230824,095900,24711504,1882,1882,1882,1882,37
|
|
20230824,095800,24641870,1882,1881,1883,1881,914
|
|
20230824,095700,22921772,1880,1880,1880,1880,0
|
|
20230824,095600,22921772,1880,1880,1880,1880,0
|
|
20230824,095500,22921772,1880,1880,1880,1880,8
|
|
20230824,095400,22906732,1882,1882,1882,1882,0
|
|
20230824,095300,22906732,1882,1882,1882,1882,88
|
|
20230824,095200,22741116,1880,1879,1880,1879,796
|
|
20230824,095100,21244843,1873,1873,1873,1873,0
|
|
20230824,095000,21244843,1873,1875,1875,1872,400
|
|
20230824,094900,20495922,1874,1874,1874,1874,100
|
|
20230824,094800,20308522,1874,1874,1874,1874,1
|
|
20230824,094700,20306648,1882,1875,1882,1872,1195
|
|
20230824,094600,18069479,1880,1880,1880,1880,2
|
|
20230824,094500,18065719,1872,1872,1872,1872,0
|
|
20230824,094400,18065719,1872,1872,1872,1872,76
|
|
20230824,094300,17923447,1863,1863,1875,1863,3901
|
|
20230824,094200,10635682,1862,1862,1862,1862,0
|
|
20230824,094100,10635682,1862,1861,1862,1861,455
|
|
20230824,094000,9788624,1863,1863,1863,1863,0
|
|
20230824,093900,9788624,1863,1863,1863,1863,0
|
|
20230824,093800,9788624,1863,1863,1863,1863,0
|
|
20230824,093700,9788624,1863,1863,1863,1863,0
|
|
20230824,093600,9788624,1863,1863,1863,1863,0
|
|
20230824,093500,9788624,1863,1863,1863,1863,1
|
|
20230824,093400,9786761,1850,1850,1850,1850,0
|
|
20230824,093300,9786761,1850,1850,1850,1850,0
|
|
20230824,093200,9786761,1850,1850,1850,1850,0
|
|
20230824,093100,9786761,1850,1850,1850,1850,10
|
|
20230824,093000,9768261,1848,1848,1848,1848,0
|
|
20230824,092900,9768261,1848,1859,1859,1848,265
|
|
20230824,092800,9276242,1859,1859,1859,1859,0
|
|
20230824,092700,9276242,1859,1859,1859,1859,0
|
|
20230824,092600,9276242,1859,1859,1859,1859,108
|
|
20230824,092500,9075470,1870,1868,1870,1868,20
|
|
20230824,092400,9038092,1868,1869,1869,1868,22
|
|
20230824,092300,8996975,1869,1860,1870,1849,2318
|
|
20230824,092200,4680183,1860,1857,1860,1848,248
|
|
20230824,092100,4219845,1859,1859,1859,1859,0
|
|
20230824,092000,4219845,1859,1859,1859,1859,12
|
|
20230824,091900,4197537,1848,1848,1848,1848,0
|
|
20230824,091800,4197537,1848,1848,1848,1848,1
|
|
20230824,091700,4195689,1848,1848,1848,1848,10
|
|
20230824,091600,4177209,1846,1846,1846,1846,0
|
|
20230824,091500,4177209,1846,1846,1846,1846,0
|
|
20230824,091400,4177209,1846,1846,1846,1846,0
|
|
20230824,091300,4177209,1846,1846,1846,1846,10
|
|
20230824,091200,4158749,1845,1845,1845,1845,10
|
|
20230824,091100,4140299,1840,1845,1845,1840,268
|
|
20230824,091000,3645889,1845,1845,1845,1845,275
|
|
20230824,090900,3138514,1840,1840,1840,1840,0
|
|
20230824,090800,3138514,1840,1840,1840,1840,40
|
|
20230824,090700,3064914,1839,1839,1839,1839,0
|
|
20230824,090600,3064914,1839,1839,1839,1839,0
|
|
20230824,090500,3064914,1839,1839,1839,1839,97
|
|
20230824,090400,2886531,1839,1839,1839,1839,156
|
|
20230824,090300,2599647,1830,1830,1830,1830,0
|
|
20230824,090200,2599647,1830,1830,1830,1830,110
|
|
20230824,090100,2398347,1839,1839,1839,1839,1
|
|
20230824,090000,2396508,1828,1828,1828,1828,1311
|