585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,184200,262339918,1801,1801,1801,1801,2221
|
|
20230808,184100,262339918,1801,1801,1801,1801,0
|
|
20230808,184000,262339918,1801,1801,1801,1801,0
|
|
20230808,183900,262339918,1801,1801,1801,1801,0
|
|
20230808,183800,262339918,1801,1801,1801,1801,0
|
|
20230808,183700,262339918,1801,1801,1801,1801,0
|
|
20230808,183600,262339918,1801,1801,1801,1801,0
|
|
20230808,183500,262339918,1801,1801,1801,1801,0
|
|
20230808,183400,262339918,1801,1801,1801,1801,0
|
|
20230808,183300,262339918,1801,1801,1801,1801,0
|
|
20230808,183200,262339918,1801,1801,1801,1801,0
|
|
20230808,183100,262339918,1801,1801,1801,1801,0
|
|
20230808,183000,262339918,1801,1801,1801,1801,0
|
|
20230808,182900,262339918,1801,1801,1801,1801,0
|
|
20230808,182800,262339918,1801,1801,1801,1801,0
|
|
20230808,182700,262339918,1801,1801,1801,1801,0
|
|
20230808,182600,262339918,1801,1801,1801,1801,0
|
|
20230808,182500,262339918,1801,1801,1801,1801,0
|
|
20230808,182400,262339918,1801,1801,1801,1801,0
|
|
20230808,182300,262339918,1801,1801,1801,1801,0
|
|
20230808,182200,262339918,1801,1801,1801,1801,0
|
|
20230808,182100,262339918,1801,1801,1801,1801,0
|
|
20230808,182000,262339918,1801,1801,1801,1801,0
|
|
20230808,181900,262339918,1801,1801,1801,1801,0
|
|
20230808,181800,262339918,1801,1801,1801,1801,0
|
|
20230808,181700,262339918,1801,1801,1801,1801,0
|
|
20230808,181600,262339918,1801,1801,1801,1801,0
|
|
20230808,181500,262339918,1801,1801,1801,1801,0
|
|
20230808,181400,262339918,1801,1801,1801,1801,0
|
|
20230808,181300,262339918,1801,1801,1801,1801,0
|
|
20230808,181200,262339918,1801,1801,1801,1801,2221
|
|
20230808,181100,262339918,1801,1801,1801,1801,0
|
|
20230808,181000,262339918,1801,1801,1801,1801,0
|
|
20230808,180900,262339918,1801,1801,1801,1801,0
|
|
20230808,180800,262339918,1801,1801,1801,1801,0
|
|
20230808,180700,262339918,1801,1801,1801,1801,0
|
|
20230808,180600,262339918,1801,1801,1801,1801,0
|
|
20230808,180500,262339918,1801,1801,1801,1801,0
|
|
20230808,180400,262339918,1801,1801,1801,1801,0
|
|
20230808,180300,262339918,1801,1801,1801,1801,0
|
|
20230808,180200,262339918,1801,1801,1801,1801,0
|
|
20230808,180100,262339918,1801,1801,1801,1801,0
|
|
20230808,180000,262339918,1801,1801,1801,1801,0
|
|
20230808,175900,262339918,1801,1801,1801,1801,0
|
|
20230808,175800,262339918,1801,1801,1801,1801,0
|
|
20230808,175700,262339918,1801,1801,1801,1801,0
|
|
20230808,175600,262339918,1801,1801,1801,1801,0
|
|
20230808,175500,262339918,1801,1801,1801,1801,0
|
|
20230808,175400,262339918,1801,1801,1801,1801,0
|
|
20230808,175300,262339918,1801,1801,1801,1801,0
|
|
20230808,175200,262339918,1801,1801,1801,1801,0
|
|
20230808,175100,262339918,1801,1801,1801,1801,0
|
|
20230808,175000,262339918,1801,1801,1801,1801,0
|
|
20230808,174900,262339918,1801,1801,1801,1801,0
|
|
20230808,174800,262339918,1801,1801,1801,1801,0
|
|
20230808,174700,262339918,1801,1801,1801,1801,0
|
|
20230808,174600,262339918,1801,1801,1801,1801,0
|
|
20230808,174500,262339918,1801,1801,1801,1801,0
|
|
20230808,174400,262339918,1801,1801,1801,1801,0
|
|
20230808,174300,262339918,1801,1801,1801,1801,0
|
|
20230808,174200,262339918,1801,1801,1801,1801,2221
|
|
20230808,174100,262339918,1801,1801,1801,1801,0
|
|
20230808,174000,262339918,1801,1801,1801,1801,0
|
|
20230808,173900,262339918,1801,1801,1801,1801,0
|
|
20230808,173800,262339918,1801,1801,1801,1801,0
|
|
20230808,173700,262339918,1801,1801,1801,1801,0
|
|
20230808,173600,262339918,1801,1801,1801,1801,0
|
|
20230808,173500,262339918,1801,1801,1801,1801,0
|
|
20230808,173400,262339918,1801,1801,1801,1801,0
|
|
20230808,173300,262339918,1801,1801,1801,1801,0
|
|
20230808,173200,262339918,1801,1801,1801,1801,0
|
|
20230808,173100,262339918,1801,1801,1801,1801,0
|
|
20230808,173000,262339918,1801,1801,1801,1801,0
|
|
20230808,172900,262339918,1801,1801,1801,1801,0
|
|
20230808,172800,262339918,1801,1801,1801,1801,0
|
|
20230808,172700,262339918,1801,1801,1801,1801,0
|
|
20230808,172600,262339918,1801,1801,1801,1801,0
|
|
20230808,172500,262339918,1801,1801,1801,1801,0
|
|
20230808,172400,262339918,1801,1801,1801,1801,0
|
|
20230808,172300,262339918,1801,1801,1801,1801,0
|
|
20230808,172200,262339918,1801,1801,1801,1801,0
|
|
20230808,172100,262339918,1801,1801,1801,1801,0
|
|
20230808,172000,262339918,1801,1801,1801,1801,0
|
|
20230808,171900,262339918,1801,1801,1801,1801,0
|
|
20230808,171800,262339918,1801,1801,1801,1801,0
|
|
20230808,171700,262339918,1801,1801,1801,1801,0
|
|
20230808,171600,262339918,1801,1801,1801,1801,0
|
|
20230808,171500,262339918,1801,1801,1801,1801,0
|
|
20230808,171400,262339918,1801,1801,1801,1801,0
|
|
20230808,171300,262339918,1801,1801,1801,1801,0
|
|
20230808,171200,262339918,1801,1801,1801,1801,2221
|
|
20230808,171100,262339918,1801,1801,1801,1801,0
|
|
20230808,171000,262339918,1801,1801,1801,1801,0
|
|
20230808,170900,262339918,1801,1801,1801,1801,0
|
|
20230808,170800,262339918,1801,1801,1801,1801,0
|
|
20230808,170700,262339918,1801,1801,1801,1801,0
|
|
20230808,170600,262339918,1801,1801,1801,1801,0
|
|
20230808,170500,262339918,1801,1801,1801,1801,0
|
|
20230808,170400,262339918,1801,1801,1801,1801,0
|
|
20230808,170300,262339918,1801,1801,1801,1801,0
|
|
20230808,170200,262339918,1801,1801,1801,1801,0
|
|
20230808,170100,262339918,1801,1801,1801,1801,0
|
|
20230808,170000,262339918,1801,1801,1801,1801,0
|
|
20230808,165900,262339918,1801,1801,1801,1801,0
|
|
20230808,165800,262339918,1801,1801,1801,1801,0
|
|
20230808,165700,262339918,1801,1801,1801,1801,0
|
|
20230808,165600,262339918,1801,1801,1801,1801,0
|
|
20230808,165500,262339918,1801,1801,1801,1801,0
|
|
20230808,165400,262339918,1801,1801,1801,1801,0
|
|
20230808,165300,262339918,1801,1801,1801,1801,0
|
|
20230808,165200,262339918,1801,1801,1801,1801,0
|
|
20230808,165100,262339918,1801,1801,1801,1801,0
|
|
20230808,165000,262339918,1801,1801,1801,1801,0
|
|
20230808,164900,262339918,1801,1801,1801,1801,0
|
|
20230808,164800,262339918,1801,1801,1801,1801,0
|
|
20230808,164700,262339918,1801,1801,1801,1801,0
|
|
20230808,164600,262339918,1801,1801,1801,1801,0
|
|
20230808,164500,262339918,1801,1801,1801,1801,0
|
|
20230808,164400,262339918,1801,1801,1801,1801,0
|
|
20230808,164300,262339918,1801,1801,1801,1801,0
|
|
20230808,164200,262339918,1801,1801,1801,1801,2221
|
|
20230808,164100,262339918,1801,1801,1801,1801,0
|
|
20230808,164000,262339918,1801,1801,1801,1801,0
|
|
20230808,163900,262339918,1801,1801,1801,1801,0
|
|
20230808,163800,262339918,1801,1801,1801,1801,0
|
|
20230808,163700,262339918,1801,1801,1801,1801,0
|
|
20230808,163600,262339918,1801,1801,1801,1801,0
|
|
20230808,163500,262339918,1801,1801,1801,1801,0
|
|
20230808,163400,262339918,1801,1801,1801,1801,0
|
|
20230808,163300,262339918,1801,1801,1801,1801,0
|
|
20230808,163200,262339918,1801,1801,1801,1801,0
|
|
20230808,163100,262339918,1801,1801,1801,1801,0
|
|
20230808,163000,262339918,1801,1801,1801,1801,0
|
|
20230808,162900,262339918,1801,1801,1801,1801,0
|
|
20230808,162800,262339918,1801,1801,1801,1801,0
|
|
20230808,162700,262339918,1801,1801,1801,1801,0
|
|
20230808,162600,262339918,1801,1801,1801,1801,0
|
|
20230808,162500,262339918,1801,1801,1801,1801,0
|
|
20230808,162400,262339918,1801,1801,1801,1801,0
|
|
20230808,162300,262339918,1801,1801,1801,1801,0
|
|
20230808,162200,262339918,1801,1801,1801,1801,0
|
|
20230808,162100,262339918,1801,1801,1801,1801,0
|
|
20230808,162000,262339918,1801,1801,1801,1801,0
|
|
20230808,161900,262339918,1801,1801,1801,1801,0
|
|
20230808,161800,262339918,1801,1801,1801,1801,0
|
|
20230808,161700,262339918,1801,1801,1801,1801,0
|
|
20230808,161600,262339918,1801,1801,1801,1801,0
|
|
20230808,161500,262339918,1801,1801,1801,1801,0
|
|
20230808,161400,262339918,1801,1801,1801,1801,0
|
|
20230808,161300,262339918,1801,1801,1801,1801,0
|
|
20230808,161200,262339918,1801,1801,1801,1801,2221
|
|
20230808,161100,262339918,1801,1801,1801,1801,0
|
|
20230808,161000,262339918,1801,1801,1801,1801,0
|
|
20230808,160900,262339918,1801,1801,1801,1801,0
|
|
20230808,160800,262339918,1801,1801,1801,1801,0
|
|
20230808,160700,262339918,1801,1801,1801,1801,0
|
|
20230808,160600,262339918,1801,1801,1801,1801,0
|
|
20230808,160500,262339918,1801,1801,1801,1801,0
|
|
20230808,160400,262339918,1801,1801,1801,1801,0
|
|
20230808,160300,262339918,1801,1801,1801,1801,0
|
|
20230808,160200,262339918,1801,1801,1801,1801,0
|
|
20230808,160100,262339918,1801,1801,1801,1801,0
|
|
20230808,160000,262339918,1801,1801,1801,1801,0
|
|
20230808,155900,262339918,1801,1801,1801,1801,0
|
|
20230808,155800,262339918,1801,1801,1801,1801,0
|
|
20230808,155700,262339918,1801,1801,1801,1801,0
|
|
20230808,155600,262339918,1801,1801,1801,1801,0
|
|
20230808,155500,262339918,1801,1801,1801,1801,0
|
|
20230808,155400,262339918,1801,1801,1801,1801,0
|
|
20230808,155300,262339918,1801,1801,1801,1801,0
|
|
20230808,155200,262339918,1801,1801,1801,1801,0
|
|
20230808,155100,262339918,1801,1801,1801,1801,0
|
|
20230808,155000,262339918,1801,1801,1801,1801,0
|
|
20230808,154900,262339918,1801,1801,1801,1801,0
|
|
20230808,154800,262339918,1801,1801,1801,1801,0
|
|
20230808,154700,262339918,1801,1801,1801,1801,0
|
|
20230808,154600,262339918,1801,1801,1801,1801,0
|
|
20230808,154500,262339918,1801,1801,1801,1801,0
|
|
20230808,154400,262339918,1801,1801,1801,1801,0
|
|
20230808,154300,262339918,1801,1801,1801,1801,0
|
|
20230808,154200,262339918,1801,1801,1801,1801,2221
|
|
20230808,154100,262339918,1801,1801,1801,1801,0
|
|
20230808,154000,262339918,1801,1801,1801,1801,0
|
|
20230808,153900,262339918,1801,1801,1801,1801,0
|
|
20230808,153800,262339918,1801,1801,1801,1801,0
|
|
20230808,153700,262339918,1801,1801,1801,1801,0
|
|
20230808,153600,262339918,1801,1801,1801,1801,0
|
|
20230808,153500,262339918,1801,1801,1801,1801,0
|
|
20230808,153400,262339918,1801,1801,1801,1801,0
|
|
20230808,153300,262339918,1801,1801,1801,1801,0
|
|
20230808,153200,262339918,1801,1801,1801,1801,0
|
|
20230808,153100,262339918,1801,1801,1801,1801,0
|
|
20230808,153000,262339918,1801,1801,1801,1801,2221
|
|
20230808,152900,258339897,1801,1801,1801,1801,0
|
|
20230808,152800,258339897,1801,1801,1801,1801,0
|
|
20230808,152700,258339897,1801,1801,1801,1801,0
|
|
20230808,152600,258339897,1801,1801,1801,1801,0
|
|
20230808,152500,258339897,1801,1801,1801,1801,0
|
|
20230808,152400,258339897,1801,1801,1801,1801,0
|
|
20230808,152300,258339897,1801,1801,1801,1801,0
|
|
20230808,152200,258339897,1801,1801,1801,1801,0
|
|
20230808,152100,258339897,1801,1801,1801,1801,0
|
|
20230808,152000,258339897,1801,1801,1801,1801,0
|
|
20230808,151900,258339897,1801,1796,1801,1796,429
|
|
20230808,151800,257569263,1796,1796,1796,1796,341
|
|
20230808,151700,256956827,1800,1796,1800,1796,32
|
|
20230808,151600,256899307,1796,1796,1796,1796,53
|
|
20230808,151500,256804119,1796,1796,1800,1796,28
|
|
20230808,151400,256753783,1796,1796,1796,1795,15
|
|
20230808,151300,256726850,1795,1796,1801,1795,71
|
|
20230808,151200,256599141,1796,1796,1800,1795,36
|
|
20230808,151100,256534436,1795,1795,1796,1795,68
|
|
20230808,151000,256412347,1795,1795,1795,1795,26
|
|
20230808,150900,256365677,1795,1796,1800,1795,341
|
|
20230808,150800,255753173,1796,1795,1796,1795,34
|
|
20230808,150700,255692116,1795,1795,1795,1795,166
|
|
20230808,150600,255394146,1795,1795,1795,1795,15
|
|
20230808,150500,255367221,1795,1794,1800,1794,30
|
|
20230808,150400,255313303,1794,1794,1794,1794,8
|
|
20230808,150300,255298951,1794,1793,1803,1793,3413
|
|
20230808,150200,249169381,1793,1793,1794,1793,11174
|
|
20230808,150100,229123250,1793,1793,1793,1793,644
|
|
20230808,150000,227968558,1793,1793,1794,1793,553
|
|
20230808,145900,226977027,1793,1793,1793,1793,57
|
|
20230808,145800,226874826,1793,1793,1794,1793,864
|
|
20230808,145700,225325117,1793,1793,1793,1793,30
|
|
20230808,145600,225271327,1793,1793,1794,1793,53
|
|
20230808,145500,225176278,1793,1793,1794,1793,106
|
|
20230808,145400,224986219,1793,1793,1793,1793,103
|
|
20230808,145300,224801540,1793,1793,1794,1793,2104
|
|
20230808,145200,221027068,1793,1793,1793,1793,24
|
|
20230808,145100,220984036,1793,1793,1794,1793,25
|
|
20230808,145000,220939210,1793,1793,1794,1793,24
|
|
20230808,144900,220896177,1793,1793,1793,1793,1121
|
|
20230808,144800,218886224,1793,1793,1794,1793,77
|
|
20230808,144700,218748113,1793,1793,1794,1793,83
|
|
20230808,144600,218599244,1793,1793,1793,1793,22
|
|
20230808,144500,218559798,1793,1793,1793,1793,23
|
|
20230808,144400,218518559,1793,1793,1794,1793,11057
|
|
20230808,144300,198682327,1793,1793,1794,1793,47
|
|
20230808,144200,198598036,1794,1793,1794,1793,36
|
|
20230808,144100,198533477,1793,1793,1793,1793,22
|
|
20230808,144000,198494031,1793,1793,1794,1793,2156
|
|
20230808,143900,194626723,1793,1793,1793,1793,27
|
|
20230808,143800,194578312,1793,1793,1793,1793,23
|
|
20230808,143700,194537073,1793,1794,1794,1793,298
|
|
20230808,143600,194002513,1793,1793,1793,1792,3543
|
|
20230808,143500,187649973,1793,1794,1795,1793,3992
|
|
20230808,143400,180491513,1794,1795,1795,1794,28
|
|
20230808,143300,180441264,1796,1796,1796,1795,29
|
|
20230808,143200,180389200,1796,1796,1796,1796,8
|
|
20230808,143100,180374832,1796,1796,1796,1796,0
|
|
20230808,143000,180374832,1796,1796,1796,1796,0
|
|
20230808,142900,180374832,1796,1796,1796,1795,219
|
|
20230808,142800,179981527,1795,1795,1795,1795,94
|
|
20230808,142700,179812797,1794,1794,1794,1794,0
|
|
20230808,142600,179812797,1794,1794,1794,1794,200
|
|
20230808,142500,179453997,1793,1793,1793,1793,0
|
|
20230808,142400,179453997,1793,1793,1793,1793,0
|
|
20230808,142300,179453997,1793,1794,1794,1793,565
|
|
20230808,142200,178440477,1794,1794,1794,1794,50
|
|
20230808,142100,178350777,1794,1794,1794,1794,0
|
|
20230808,142000,178350777,1794,1795,1795,1794,3838
|
|
20230808,141900,171462417,1798,1796,1798,1795,1200
|
|
20230808,141800,169307473,1801,1801,1801,1801,1
|
|
20230808,141700,169305672,1801,1801,1801,1801,20
|
|
20230808,141600,169269652,1795,1795,1795,1795,0
|
|
20230808,141500,169269652,1795,1795,1795,1795,0
|
|
20230808,141400,169269652,1795,1795,1795,1795,0
|
|
20230808,141300,169269652,1795,1795,1795,1795,0
|
|
20230808,141200,169269652,1795,1797,1797,1795,4008
|
|
20230808,141100,162072950,1797,1797,1797,1797,180
|
|
20230808,141000,161749490,1796,1796,1796,1796,0
|
|
20230808,140900,161749490,1796,1796,1796,1796,0
|
|
20230808,140800,161749490,1796,1796,1796,1796,0
|
|
20230808,140700,161749490,1796,1796,1796,1796,0
|
|
20230808,140600,161749490,1796,1796,1796,1796,0
|
|
20230808,140500,161749490,1796,1796,1796,1796,0
|
|
20230808,140400,161749490,1796,1796,1796,1796,0
|
|
20230808,140300,161749490,1796,1796,1796,1796,0
|
|
20230808,140200,161749490,1796,1796,1796,1796,200
|
|
20230808,140100,161390290,1803,1803,1803,1803,0
|
|
20230808,140000,161390290,1803,1803,1803,1803,0
|
|
20230808,135900,161390290,1803,1803,1803,1803,1
|
|
20230808,135800,161388487,1803,1803,1803,1803,0
|
|
20230808,135700,161388487,1803,1803,1803,1803,1
|
|
20230808,135600,161386684,1796,1803,1803,1796,301
|
|
20230808,135500,160846080,1796,1796,1796,1796,0
|
|
20230808,135400,160846080,1796,1797,1797,1796,3033
|
|
20230808,135300,155398518,1797,1801,1801,1797,3387
|
|
20230808,135200,149308765,1801,1801,1801,1801,19
|
|
20230808,135100,149274546,1804,1803,1804,1801,521
|
|
20230808,135000,148335196,1804,1804,1804,1804,17
|
|
20230808,134900,148304528,1804,1804,1804,1804,2
|
|
20230808,134800,148300920,1804,1804,1804,1804,5
|
|
20230808,134700,148291900,1804,1804,1804,1804,100
|
|
20230808,134600,148111500,1804,1804,1804,1804,11
|
|
20230808,134500,148091656,1804,1804,1804,1804,0
|
|
20230808,134400,148091656,1804,1804,1804,1804,0
|
|
20230808,134300,148091656,1804,1804,1804,1804,0
|
|
20230808,134200,148091656,1804,1804,1804,1804,1
|
|
20230808,134100,148089852,1805,1805,1805,1805,0
|
|
20230808,134000,148089852,1805,1805,1805,1805,0
|
|
20230808,133900,148089852,1805,1805,1805,1805,0
|
|
20230808,133800,148089852,1805,1805,1805,1805,0
|
|
20230808,133700,148089852,1805,1805,1805,1805,0
|
|
20230808,133600,148089852,1805,1805,1805,1805,10
|
|
20230808,133500,148071802,1803,1803,1803,1803,0
|
|
20230808,133400,148071802,1803,1803,1803,1803,0
|
|
20230808,133300,148071802,1803,1803,1803,1803,0
|
|
20230808,133200,148071802,1803,1803,1803,1803,0
|
|
20230808,133100,148071802,1803,1803,1803,1803,6
|
|
20230808,133000,148060984,1803,1803,1803,1803,0
|
|
20230808,132900,148060984,1803,1803,1803,1803,0
|
|
20230808,132800,148060984,1803,1803,1803,1803,0
|
|
20230808,132700,148060984,1803,1803,1803,1803,4
|
|
20230808,132600,148053772,1805,1803,1805,1803,20
|
|
20230808,132500,148017688,1805,1802,1805,1802,87
|
|
20230808,132400,147860861,1802,1802,1802,1802,1
|
|
20230808,132300,147859059,1802,1802,1802,1802,35
|
|
20230808,132200,147795989,1802,1802,1802,1802,3
|
|
20230808,132100,147790583,1804,1804,1804,1804,101
|
|
20230808,132000,147608379,1804,1804,1804,1804,0
|
|
20230808,131900,147608379,1804,1804,1804,1804,5
|
|
20230808,131800,147599359,1804,1804,1804,1804,10
|
|
20230808,131700,147581319,1804,1804,1804,1804,0
|
|
20230808,131600,147581319,1804,1804,1804,1804,10
|
|
20230808,131500,147563279,1802,1802,1802,1802,0
|
|
20230808,131400,147563279,1802,1802,1802,1802,0
|
|
20230808,131300,147563279,1802,1802,1802,1802,1
|
|
20230808,131200,147561477,1803,1804,1804,1803,2
|
|
20230808,131100,147557870,1804,1804,1804,1804,2
|
|
20230808,131000,147554262,1805,1805,1805,1805,10
|
|
20230808,130900,147536212,1805,1805,1805,1805,0
|
|
20230808,130800,147536212,1805,1805,1805,1805,0
|
|
20230808,130700,147536212,1805,1805,1805,1805,0
|
|
20230808,130600,147536212,1805,1804,1805,1804,10
|
|
20230808,130500,147518171,1797,1804,1804,1797,6815
|
|
20230808,130400,135262388,1806,1806,1806,1806,0
|
|
20230808,130300,135262388,1806,1806,1806,1806,0
|
|
20230808,130200,135262388,1806,1806,1806,1806,10
|
|
20230808,130100,135244328,1807,1807,1807,1807,0
|
|
20230808,130000,135244328,1807,1804,1807,1804,24
|
|
20230808,125900,135201023,1803,1803,1803,1803,0
|
|
20230808,125800,135201023,1803,1803,1803,1803,0
|
|
20230808,125700,135201023,1803,1803,1803,1803,440
|
|
20230808,125600,134407703,1804,1803,1804,1803,21
|
|
20230808,125500,134369839,1804,1805,1805,1804,28
|
|
20230808,125400,134319317,1804,1804,1804,1804,0
|
|
20230808,125300,134319317,1804,1804,1804,1804,0
|
|
20230808,125200,134319317,1804,1804,1804,1804,75
|
|
20230808,125100,134184017,1807,1807,1807,1807,0
|
|
20230808,125000,134184017,1807,1807,1807,1807,1
|
|
20230808,124900,134182210,1804,1807,1807,1804,350
|
|
20230808,124800,133550660,1807,1807,1807,1807,1
|
|
20230808,124700,133548853,1804,1804,1804,1804,0
|
|
20230808,124600,133548853,1804,1804,1804,1804,0
|
|
20230808,124500,133548853,1804,1804,1804,1804,0
|
|
20230808,124400,133548853,1804,1804,1804,1804,0
|
|
20230808,124300,133548853,1804,1804,1804,1804,0
|
|
20230808,124200,133548853,1804,1804,1804,1804,0
|
|
20230808,124100,133548853,1804,1804,1804,1804,0
|
|
20230808,124000,133548853,1804,1804,1804,1804,2
|
|
20230808,123900,133545245,1807,1807,1807,1807,0
|
|
20230808,123800,133545245,1807,1807,1807,1807,0
|
|
20230808,123700,133545245,1807,1807,1807,1807,0
|
|
20230808,123600,133545245,1807,1807,1807,1807,0
|
|
20230808,123500,133545245,1807,1807,1807,1807,1
|
|
20230808,123400,133543438,1807,1807,1807,1807,1
|
|
20230808,123300,133541631,1805,1805,1805,1805,0
|
|
20230808,123200,133541631,1805,1805,1805,1805,0
|
|
20230808,123100,133541631,1805,1805,1805,1805,0
|
|
20230808,123000,133541631,1805,1805,1805,1805,0
|
|
20230808,122900,133541631,1805,1805,1805,1805,0
|
|
20230808,122800,133541631,1805,1805,1805,1805,92
|
|
20230808,122700,133375571,1807,1807,1807,1807,0
|
|
20230808,122600,133375571,1807,1807,1807,1807,0
|
|
20230808,122500,133375571,1807,1807,1807,1807,0
|
|
20230808,122400,133375571,1807,1807,1807,1807,10
|
|
20230808,122300,133357501,1807,1807,1807,1807,0
|
|
20230808,122200,133357501,1807,1807,1807,1807,0
|
|
20230808,122100,133357501,1807,1807,1807,1807,0
|
|
20230808,122000,133357501,1807,1807,1807,1807,20
|
|
20230808,121900,133321361,1807,1807,1807,1807,100
|
|
20230808,121800,133140661,1807,1807,1807,1807,0
|
|
20230808,121700,133140661,1807,1807,1807,1807,0
|
|
20230808,121600,133140661,1807,1807,1807,1807,0
|
|
20230808,121500,133140661,1807,1807,1807,1807,0
|
|
20230808,121400,133140661,1807,1807,1807,1807,1
|
|
20230808,121300,133138854,1807,1807,1807,1807,50
|
|
20230808,121200,133048504,1807,1807,1807,1807,0
|
|
20230808,121100,133048504,1807,1807,1807,1807,0
|
|
20230808,121000,133048504,1807,1807,1807,1807,100
|
|
20230808,120900,132867804,1806,1806,1806,1806,0
|
|
20230808,120800,132867804,1806,1806,1806,1806,0
|
|
20230808,120700,132867804,1806,1806,1806,1806,18
|
|
20230808,120600,132835296,1807,1807,1807,1807,0
|
|
20230808,120500,132835296,1807,1807,1807,1807,50
|
|
20230808,120400,132744946,1807,1807,1807,1807,2850
|
|
20230808,120300,127594996,1806,1807,1807,1806,110
|
|
20230808,120200,127396236,1803,1804,1807,1803,61
|
|
20230808,120100,127286020,1807,1804,1807,1804,360
|
|
20230808,120000,126635763,1806,1806,1806,1806,0
|
|
20230808,115900,126635763,1806,1806,1806,1806,0
|
|
20230808,115800,126635763,1806,1804,1806,1804,3
|
|
20230808,115700,126630348,1806,1806,1806,1806,31
|
|
20230808,115600,126574362,1806,1807,1807,1804,121
|
|
20230808,115500,126355875,1806,1806,1806,1806,200
|
|
20230808,115400,125994675,1806,1806,1806,1806,40
|
|
20230808,115300,125922435,1806,1806,1806,1806,0
|
|
20230808,115200,125922435,1806,1806,1806,1806,20
|
|
20230808,115100,125886315,1806,1806,1806,1806,0
|
|
20230808,115000,125886315,1806,1808,1808,1806,563
|
|
20230808,114900,124868431,1808,1808,1808,1808,0
|
|
20230808,114800,124868431,1808,1808,1808,1808,0
|
|
20230808,114700,124868431,1808,1808,1808,1808,0
|
|
20230808,114600,124868431,1808,1807,1808,1807,30
|
|
20230808,114500,124814211,1807,1807,1808,1807,35
|
|
20230808,114400,124750950,1807,1807,1807,1807,10
|
|
20230808,114300,124732880,1808,1808,1808,1808,0
|
|
20230808,114200,124732880,1808,1808,1808,1808,13
|
|
20230808,114100,124709376,1809,1809,1809,1809,0
|
|
20230808,114000,124709376,1809,1809,1809,1809,0
|
|
20230808,113900,124709376,1809,1809,1809,1809,0
|
|
20230808,113800,124709376,1809,1809,1809,1809,4
|
|
20230808,113700,124702140,1809,1809,1809,1809,0
|
|
20230808,113600,124702140,1809,1809,1810,1809,20
|
|
20230808,113500,124665950,1810,1809,1810,1809,90
|
|
20230808,113400,124503134,1809,1809,1809,1809,20
|
|
20230808,113300,124466954,1809,1809,1809,1809,1
|
|
20230808,113200,124465145,1810,1810,1810,1810,0
|
|
20230808,113100,124465145,1810,1810,1810,1810,0
|
|
20230808,113000,124465145,1810,1802,1810,1802,840
|
|
20230808,112900,122949735,1801,1801,1801,1801,95
|
|
20230808,112800,122778640,1801,1801,1801,1801,405
|
|
20230808,112700,122049235,1799,1799,1799,1799,0
|
|
20230808,112600,122049235,1799,1800,1800,1799,110
|
|
20230808,112500,121851245,1803,1803,1803,1803,0
|
|
20230808,112400,121851245,1803,1803,1803,1803,0
|
|
20230808,112300,121851245,1803,1803,1803,1803,1
|
|
20230808,112200,121849442,1798,1798,1798,1798,25
|
|
20230808,112100,121804492,1802,1802,1802,1802,0
|
|
20230808,112000,121804492,1802,1799,1802,1799,20
|
|
20230808,111900,121768482,1797,1803,1803,1797,1012
|
|
20230808,111800,119948947,1804,1804,1804,1804,7
|
|
20230808,111700,119936319,1805,1805,1805,1805,0
|
|
20230808,111600,119936319,1805,1805,1805,1805,2
|
|
20230808,111500,119932709,1805,1804,1805,1804,61
|
|
20230808,111400,119822651,1804,1803,1804,1798,1272
|
|
20230808,111300,117534173,1805,1805,1805,1805,2
|
|
20230808,111200,117530563,1805,1805,1805,1805,0
|
|
20230808,111100,117530563,1805,1805,1805,1805,1
|
|
20230808,111000,117528758,1805,1804,1805,1804,16
|
|
20230808,110900,117499884,1805,1805,1805,1805,30
|
|
20230808,110800,117445734,1805,1805,1805,1805,0
|
|
20230808,110700,117445734,1805,1805,1805,1805,0
|
|
20230808,110600,117445734,1805,1805,1805,1805,0
|
|
20230808,110500,117445734,1805,1805,1805,1805,0
|
|
20230808,110400,117445734,1805,1805,1805,1805,10
|
|
20230808,110300,117427684,1805,1805,1805,1805,56
|
|
20230808,110200,117326604,1805,1804,1805,1804,11
|
|
20230808,110100,117306759,1805,1804,1805,1804,54
|
|
20230808,110000,117209322,1799,1809,1809,1799,923
|
|
20230808,105900,115548181,1810,1810,1810,1810,0
|
|
20230808,105800,115548181,1810,1810,1810,1810,0
|
|
20230808,105700,115548181,1810,1810,1810,1810,0
|
|
20230808,105600,115548181,1810,1810,1810,1810,0
|
|
20230808,105500,115548181,1810,1810,1810,1810,1
|
|
20230808,105400,115546371,1810,1810,1810,1810,0
|
|
20230808,105300,115546371,1810,1810,1810,1810,0
|
|
20230808,105200,115546371,1810,1810,1810,1810,4
|
|
20230808,105100,115539131,1810,1810,1810,1810,151
|
|
20230808,105000,115265821,1800,1800,1800,1800,8030
|
|
20230808,104900,100811821,1800,1809,1809,1799,14977
|
|
20230808,104800,73804450,1810,1810,1810,1810,22
|
|
20230808,104700,73764630,1809,1809,1809,1809,0
|
|
20230808,104600,73764630,1809,1809,1809,1809,1
|
|
20230808,104500,73762821,1810,1810,1810,1810,0
|
|
20230808,104400,73762821,1810,1810,1810,1810,0
|
|
20230808,104300,73762821,1810,1810,1810,1810,0
|
|
20230808,104200,73762821,1810,1810,1810,1810,0
|
|
20230808,104100,73762821,1810,1810,1810,1810,22
|
|
20230808,104000,73723001,1810,1810,1810,1810,96
|
|
20230808,103900,73549241,1810,1810,1810,1810,0
|
|
20230808,103800,73549241,1810,1810,1810,1810,0
|
|
20230808,103700,73549241,1810,1810,1810,1810,0
|
|
20230808,103600,73549241,1810,1810,1810,1810,0
|
|
20230808,103500,73549241,1810,1810,1810,1810,20
|
|
20230808,103400,73513041,1810,1810,1810,1810,20
|
|
20230808,103300,73476841,1810,1810,1810,1810,20
|
|
20230808,103200,73440641,1810,1810,1810,1810,10
|
|
20230808,103100,73422541,1810,1806,1810,1806,1110
|
|
20230808,103000,71417841,1806,1807,1807,1806,403
|
|
20230808,102900,70690022,1812,1812,1812,1812,0
|
|
20230808,102800,70690022,1812,1806,1812,1806,326
|
|
20230808,102700,70101110,1812,1812,1812,1812,22
|
|
20230808,102600,70061246,1812,1812,1812,1812,11
|
|
20230808,102500,70041314,1807,1807,1807,1807,2000
|
|
20230808,102400,66427314,1812,1806,1812,1806,522
|
|
20230808,102300,65484450,1806,1806,1806,1806,7057
|
|
20230808,102200,52739508,1807,1807,1807,1807,88
|
|
20230808,102100,52580492,1810,1810,1810,1810,0
|
|
20230808,102000,52580492,1810,1810,1810,1810,1
|
|
20230808,101900,52578682,1812,1812,1812,1812,0
|
|
20230808,101800,52578682,1812,1807,1812,1807,1307
|
|
20230808,101700,50216878,1806,1811,1811,1806,15505
|
|
20230808,101600,22208922,1815,1812,1815,1811,99
|
|
20230808,101500,22029557,1812,1812,1812,1812,21
|
|
20230808,101400,21991505,1812,1812,1812,1812,1
|
|
20230808,101300,21989693,1813,1812,1813,1812,1000
|
|
20230808,101200,20177239,1808,1812,1812,1808,780
|
|
20230808,101100,18766312,1815,1815,1815,1815,0
|
|
20230808,101000,18766312,1815,1815,1815,1815,4
|
|
20230808,100900,18759052,1815,1816,1816,1814,54
|
|
20230808,100800,18661091,1817,1817,1817,1817,0
|
|
20230808,100700,18661091,1817,1817,1817,1817,2
|
|
20230808,100600,18657457,1817,1817,1817,1817,329
|
|
20230808,100500,18059664,1817,1817,1817,1817,1
|
|
20230808,100400,18057847,1817,1817,1818,1817,485
|
|
20230808,100300,17176572,1817,1815,1817,1815,191
|
|
20230808,100200,16829866,1815,1815,1815,1815,27
|
|
20230808,100100,16780861,1815,1814,1815,1814,21
|
|
20230808,100000,16742759,1814,1814,1814,1814,2
|
|
20230808,095900,16739131,1815,1815,1815,1815,0
|
|
20230808,095800,16739131,1815,1810,1815,1810,604
|
|
20230808,095700,15644691,1811,1812,1812,1811,23
|
|
20230808,095600,15603026,1812,1812,1812,1812,154
|
|
20230808,095500,15323978,1812,1812,1812,1812,30
|
|
20230808,095400,15269618,1812,1811,1812,1810,864
|
|
20230808,095300,13704905,1812,1813,1813,1812,354
|
|
20230808,095200,13063446,1814,1814,1814,1814,551
|
|
20230808,095100,12063932,1814,1814,1814,1814,2
|
|
20230808,095000,12060304,1814,1814,1814,1814,1
|
|
20230808,094900,12058490,1814,1815,1815,1814,2
|
|
20230808,094800,12054861,1815,1815,1815,1815,1
|
|
20230808,094700,12053046,1815,1815,1815,1815,11
|
|
20230808,094600,12033081,1813,1813,1813,1813,0
|
|
20230808,094500,12033081,1813,1813,1813,1813,835
|
|
20230808,094400,10519226,1812,1812,1813,1812,847
|
|
20230808,094300,8984460,1813,1812,1813,1812,539
|
|
20230808,094200,8007790,1813,1813,1813,1813,33
|
|
20230808,094100,7947961,1813,1813,1813,1813,38
|
|
20230808,094000,7879067,1813,1813,1813,1813,4
|
|
20230808,093900,7871815,1813,1813,1813,1813,1
|
|
20230808,093800,7870002,1813,1813,1813,1813,11
|
|
20230808,093700,7850059,1813,1813,1813,1813,22
|
|
20230808,093600,7810173,1813,1813,1813,1813,52
|
|
20230808,093500,7715897,1813,1813,1813,1813,504
|
|
20230808,093400,6802145,1813,1815,1815,1813,555
|
|
20230808,093300,5795588,1815,1815,1815,1815,19
|
|
20230808,093200,5761103,1815,1814,1815,1813,930
|
|
20230808,093100,4074129,1814,1814,1814,1814,103
|
|
20230808,093000,3887287,1813,1813,1813,1813,0
|
|
20230808,092900,3887287,1813,1814,1814,1813,3
|
|
20230808,092800,3881846,1812,1813,1813,1812,20
|
|
20230808,092700,3845599,1814,1814,1814,1814,31
|
|
20230808,092600,3789365,1814,1814,1814,1814,31
|
|
20230808,092500,3733131,1814,1814,1814,1814,30
|
|
20230808,092400,3678711,1814,1814,1814,1813,14
|
|
20230808,092300,3653325,1814,1814,1814,1814,20
|
|
20230808,092200,3617045,1814,1814,1814,1814,2
|
|
20230808,092100,3613417,1814,1813,1814,1813,10
|
|
20230808,092000,3595278,1813,1813,1814,1813,25
|
|
20230808,091900,3549952,1813,1813,1813,1813,14
|
|
20230808,091800,3524570,1813,1814,1814,1813,390
|
|
20230808,091700,2817399,1813,1813,1813,1813,12
|
|
20230808,091600,2795643,1813,1813,1813,1813,0
|
|
20230808,091500,2795643,1813,1808,1813,1808,331
|
|
20230808,091400,2196749,1808,1808,1808,1808,4
|
|
20230808,091300,2189517,1808,1808,1808,1808,15
|
|
20230808,091200,2162397,1809,1809,1809,1809,11
|
|
20230808,091100,2142498,1810,1810,1810,1810,31
|
|
20230808,091000,2086388,1810,1813,1813,1810,331
|
|
20230808,090900,1487070,1817,1816,1817,1816,6
|
|
20230808,090800,1476169,1817,1817,1817,1817,0
|
|
20230808,090700,1476169,1817,1817,1817,1817,50
|
|
20230808,090600,1385319,1817,1817,1817,1817,1
|
|
20230808,090500,1383502,1817,1817,1817,1817,81
|
|
20230808,090400,1236325,1818,1818,1818,1818,51
|
|
20230808,090300,1143607,1819,1815,1819,1815,382
|
|
20230808,090200,449072,1811,1819,1819,1811,101
|
|
20230808,090100,266097,1819,1819,1819,1819,3
|
|
20230808,090000,260640,1810,1810,1810,1810,144
|