615 lines
28 KiB
CSV
615 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,191200,74214367,1865,1865,1865,1865,912
|
|
20230721,191100,74214367,1865,1865,1865,1865,0
|
|
20230721,191000,74214367,1865,1865,1865,1865,0
|
|
20230721,190900,74214367,1865,1865,1865,1865,0
|
|
20230721,190800,74214367,1865,1865,1865,1865,0
|
|
20230721,190700,74214367,1865,1865,1865,1865,0
|
|
20230721,190600,74214367,1865,1865,1865,1865,0
|
|
20230721,190500,74214367,1865,1865,1865,1865,0
|
|
20230721,190400,74214367,1865,1865,1865,1865,0
|
|
20230721,190300,74214367,1865,1865,1865,1865,0
|
|
20230721,190200,74214367,1865,1865,1865,1865,0
|
|
20230721,190100,74214367,1865,1865,1865,1865,0
|
|
20230721,190000,74214367,1865,1865,1865,1865,0
|
|
20230721,185900,74214367,1865,1865,1865,1865,0
|
|
20230721,185800,74214367,1865,1865,1865,1865,0
|
|
20230721,185700,74214367,1865,1865,1865,1865,0
|
|
20230721,185600,74214367,1865,1865,1865,1865,0
|
|
20230721,185500,74214367,1865,1865,1865,1865,0
|
|
20230721,185400,74214367,1865,1865,1865,1865,0
|
|
20230721,185300,74214367,1865,1865,1865,1865,0
|
|
20230721,185200,74214367,1865,1865,1865,1865,0
|
|
20230721,185100,74214367,1865,1865,1865,1865,0
|
|
20230721,185000,74214367,1865,1865,1865,1865,0
|
|
20230721,184900,74214367,1865,1865,1865,1865,0
|
|
20230721,184800,74214367,1865,1865,1865,1865,0
|
|
20230721,184700,74214367,1865,1865,1865,1865,0
|
|
20230721,184600,74214367,1865,1865,1865,1865,0
|
|
20230721,184500,74214367,1865,1865,1865,1865,0
|
|
20230721,184400,74214367,1865,1865,1865,1865,0
|
|
20230721,184300,74214367,1865,1865,1865,1865,0
|
|
20230721,184200,74214367,1865,1865,1865,1865,912
|
|
20230721,184100,74214367,1865,1865,1865,1865,0
|
|
20230721,184000,74214367,1865,1865,1865,1865,0
|
|
20230721,183900,74214367,1865,1865,1865,1865,0
|
|
20230721,183800,74214367,1865,1865,1865,1865,0
|
|
20230721,183700,74214367,1865,1865,1865,1865,0
|
|
20230721,183600,74214367,1865,1865,1865,1865,0
|
|
20230721,183500,74214367,1865,1865,1865,1865,0
|
|
20230721,183400,74214367,1865,1865,1865,1865,0
|
|
20230721,183300,74214367,1865,1865,1865,1865,0
|
|
20230721,183200,74214367,1865,1865,1865,1865,0
|
|
20230721,183100,74214367,1865,1865,1865,1865,0
|
|
20230721,183000,74214367,1865,1865,1865,1865,0
|
|
20230721,182900,74214367,1865,1865,1865,1865,0
|
|
20230721,182800,74214367,1865,1865,1865,1865,0
|
|
20230721,182700,74214367,1865,1865,1865,1865,0
|
|
20230721,182600,74214367,1865,1865,1865,1865,0
|
|
20230721,182500,74214367,1865,1865,1865,1865,0
|
|
20230721,182400,74214367,1865,1865,1865,1865,0
|
|
20230721,182300,74214367,1865,1865,1865,1865,0
|
|
20230721,182200,74214367,1865,1865,1865,1865,0
|
|
20230721,182100,74214367,1865,1865,1865,1865,0
|
|
20230721,182000,74214367,1865,1865,1865,1865,0
|
|
20230721,181900,74214367,1865,1865,1865,1865,0
|
|
20230721,181800,74214367,1865,1865,1865,1865,0
|
|
20230721,181700,74214367,1865,1865,1865,1865,0
|
|
20230721,181600,74214367,1865,1865,1865,1865,0
|
|
20230721,181500,74214367,1865,1865,1865,1865,0
|
|
20230721,181400,74214367,1865,1865,1865,1865,0
|
|
20230721,181300,74214367,1865,1865,1865,1865,0
|
|
20230721,181200,74214367,1865,1865,1865,1865,912
|
|
20230721,181100,74214367,1865,1865,1865,1865,0
|
|
20230721,181000,74214367,1865,1865,1865,1865,0
|
|
20230721,180900,74214367,1865,1865,1865,1865,0
|
|
20230721,180800,74214367,1865,1865,1865,1865,0
|
|
20230721,180700,74214367,1865,1865,1865,1865,0
|
|
20230721,180600,74214367,1865,1865,1865,1865,0
|
|
20230721,180500,74214367,1865,1865,1865,1865,0
|
|
20230721,180400,74214367,1865,1865,1865,1865,0
|
|
20230721,180300,74214367,1865,1865,1865,1865,0
|
|
20230721,180200,74214367,1865,1865,1865,1865,0
|
|
20230721,180100,74214367,1865,1865,1865,1865,0
|
|
20230721,180000,74214367,1865,1865,1865,1865,0
|
|
20230721,175900,74214367,1865,1865,1865,1865,0
|
|
20230721,175800,74214367,1865,1865,1865,1865,0
|
|
20230721,175700,74214367,1865,1865,1865,1865,0
|
|
20230721,175600,74214367,1865,1865,1865,1865,0
|
|
20230721,175500,74214367,1865,1865,1865,1865,0
|
|
20230721,175400,74214367,1865,1865,1865,1865,0
|
|
20230721,175300,74214367,1865,1865,1865,1865,0
|
|
20230721,175200,74214367,1865,1865,1865,1865,0
|
|
20230721,175100,74214367,1865,1865,1865,1865,0
|
|
20230721,175000,74214367,1865,1865,1865,1865,0
|
|
20230721,174900,74214367,1865,1865,1865,1865,0
|
|
20230721,174800,74214367,1865,1865,1865,1865,0
|
|
20230721,174700,74214367,1865,1865,1865,1865,0
|
|
20230721,174600,74214367,1865,1865,1865,1865,0
|
|
20230721,174500,74214367,1865,1865,1865,1865,0
|
|
20230721,174400,74214367,1865,1865,1865,1865,0
|
|
20230721,174300,74214367,1865,1865,1865,1865,0
|
|
20230721,174200,74214367,1865,1865,1865,1865,912
|
|
20230721,174100,74214367,1865,1865,1865,1865,0
|
|
20230721,174000,74214367,1865,1865,1865,1865,0
|
|
20230721,173900,74214367,1865,1865,1865,1865,0
|
|
20230721,173800,74214367,1865,1865,1865,1865,0
|
|
20230721,173700,74214367,1865,1865,1865,1865,0
|
|
20230721,173600,74214367,1865,1865,1865,1865,0
|
|
20230721,173500,74214367,1865,1865,1865,1865,0
|
|
20230721,173400,74214367,1865,1865,1865,1865,0
|
|
20230721,173300,74214367,1865,1865,1865,1865,0
|
|
20230721,173200,74214367,1865,1865,1865,1865,0
|
|
20230721,173100,74214367,1865,1865,1865,1865,0
|
|
20230721,173000,74214367,1865,1865,1865,1865,0
|
|
20230721,172900,74214367,1865,1865,1865,1865,0
|
|
20230721,172800,74214367,1865,1865,1865,1865,0
|
|
20230721,172700,74214367,1865,1865,1865,1865,0
|
|
20230721,172600,74214367,1865,1865,1865,1865,0
|
|
20230721,172500,74214367,1865,1865,1865,1865,0
|
|
20230721,172400,74214367,1865,1865,1865,1865,0
|
|
20230721,172300,74214367,1865,1865,1865,1865,0
|
|
20230721,172200,74214367,1865,1865,1865,1865,0
|
|
20230721,172100,74214367,1865,1865,1865,1865,0
|
|
20230721,172000,74214367,1865,1865,1865,1865,0
|
|
20230721,171900,74214367,1865,1865,1865,1865,0
|
|
20230721,171800,74214367,1865,1865,1865,1865,0
|
|
20230721,171700,74214367,1865,1865,1865,1865,0
|
|
20230721,171600,74214367,1865,1865,1865,1865,0
|
|
20230721,171500,74214367,1865,1865,1865,1865,0
|
|
20230721,171400,74214367,1865,1865,1865,1865,0
|
|
20230721,171300,74214367,1865,1865,1865,1865,0
|
|
20230721,171200,74214367,1865,1865,1865,1865,912
|
|
20230721,171100,74214367,1865,1865,1865,1865,0
|
|
20230721,171000,74214367,1865,1865,1865,1865,0
|
|
20230721,170900,74214367,1865,1865,1865,1865,0
|
|
20230721,170800,74214367,1865,1865,1865,1865,0
|
|
20230721,170700,74214367,1865,1865,1865,1865,0
|
|
20230721,170600,74214367,1865,1865,1865,1865,0
|
|
20230721,170500,74214367,1865,1865,1865,1865,0
|
|
20230721,170400,74214367,1865,1865,1865,1865,0
|
|
20230721,170300,74214367,1865,1865,1865,1865,0
|
|
20230721,170200,74214367,1865,1865,1865,1865,0
|
|
20230721,170100,74214367,1865,1865,1865,1865,0
|
|
20230721,170000,74214367,1865,1865,1865,1865,0
|
|
20230721,165900,74214367,1865,1865,1865,1865,0
|
|
20230721,165800,74214367,1865,1865,1865,1865,0
|
|
20230721,165700,74214367,1865,1865,1865,1865,0
|
|
20230721,165600,74214367,1865,1865,1865,1865,0
|
|
20230721,165500,74214367,1865,1865,1865,1865,0
|
|
20230721,165400,74214367,1865,1865,1865,1865,0
|
|
20230721,165300,74214367,1865,1865,1865,1865,0
|
|
20230721,165200,74214367,1865,1865,1865,1865,0
|
|
20230721,165100,74214367,1865,1865,1865,1865,0
|
|
20230721,165000,74214367,1865,1865,1865,1865,0
|
|
20230721,164900,74214367,1865,1865,1865,1865,0
|
|
20230721,164800,74214367,1865,1865,1865,1865,0
|
|
20230721,164700,74214367,1865,1865,1865,1865,0
|
|
20230721,164600,74214367,1865,1865,1865,1865,0
|
|
20230721,164500,74214367,1865,1865,1865,1865,0
|
|
20230721,164400,74214367,1865,1865,1865,1865,0
|
|
20230721,164300,74214367,1865,1865,1865,1865,0
|
|
20230721,164200,74214367,1865,1865,1865,1865,912
|
|
20230721,164100,74214367,1865,1865,1865,1865,0
|
|
20230721,164000,74214367,1865,1865,1865,1865,0
|
|
20230721,163900,74214367,1865,1865,1865,1865,0
|
|
20230721,163800,74214367,1865,1865,1865,1865,0
|
|
20230721,163700,74214367,1865,1865,1865,1865,0
|
|
20230721,163600,74214367,1865,1865,1865,1865,0
|
|
20230721,163500,74214367,1865,1865,1865,1865,0
|
|
20230721,163400,74214367,1865,1865,1865,1865,0
|
|
20230721,163300,74214367,1865,1865,1865,1865,0
|
|
20230721,163200,74214367,1865,1865,1865,1865,0
|
|
20230721,163100,74214367,1865,1865,1865,1865,0
|
|
20230721,163000,74214367,1865,1865,1865,1865,0
|
|
20230721,162900,74214367,1865,1865,1865,1865,0
|
|
20230721,162800,74214367,1865,1865,1865,1865,0
|
|
20230721,162700,74214367,1865,1865,1865,1865,0
|
|
20230721,162600,74214367,1865,1865,1865,1865,0
|
|
20230721,162500,74214367,1865,1865,1865,1865,0
|
|
20230721,162400,74214367,1865,1865,1865,1865,0
|
|
20230721,162300,74214367,1865,1865,1865,1865,0
|
|
20230721,162200,74214367,1865,1865,1865,1865,0
|
|
20230721,162100,74214367,1865,1865,1865,1865,0
|
|
20230721,162000,74214367,1865,1865,1865,1865,0
|
|
20230721,161900,74214367,1865,1865,1865,1865,0
|
|
20230721,161800,74214367,1865,1865,1865,1865,0
|
|
20230721,161700,74214367,1865,1865,1865,1865,0
|
|
20230721,161600,74214367,1865,1865,1865,1865,0
|
|
20230721,161500,74214367,1865,1865,1865,1865,0
|
|
20230721,161400,74214367,1865,1865,1865,1865,0
|
|
20230721,161300,74214367,1865,1865,1865,1865,0
|
|
20230721,161200,74214367,1865,1865,1865,1865,912
|
|
20230721,161100,74214367,1865,1865,1865,1865,0
|
|
20230721,161000,74214367,1865,1865,1865,1865,0
|
|
20230721,160900,74214367,1865,1865,1865,1865,0
|
|
20230721,160800,74214367,1865,1865,1865,1865,0
|
|
20230721,160700,74214367,1865,1865,1865,1865,0
|
|
20230721,160600,74214367,1865,1865,1865,1865,0
|
|
20230721,160500,74214367,1865,1865,1865,1865,0
|
|
20230721,160400,74214367,1865,1865,1865,1865,0
|
|
20230721,160300,74214367,1865,1865,1865,1865,0
|
|
20230721,160200,74214367,1865,1865,1865,1865,0
|
|
20230721,160100,74214367,1865,1865,1865,1865,0
|
|
20230721,160000,74214367,1865,1865,1865,1865,0
|
|
20230721,155900,74214367,1865,1865,1865,1865,0
|
|
20230721,155800,74214367,1865,1865,1865,1865,0
|
|
20230721,155700,74214367,1865,1865,1865,1865,0
|
|
20230721,155600,74214367,1865,1865,1865,1865,0
|
|
20230721,155500,74214367,1865,1865,1865,1865,0
|
|
20230721,155400,74214367,1865,1865,1865,1865,0
|
|
20230721,155300,74214367,1865,1865,1865,1865,0
|
|
20230721,155200,74214367,1865,1865,1865,1865,0
|
|
20230721,155100,74214367,1865,1865,1865,1865,0
|
|
20230721,155000,74214367,1865,1865,1865,1865,0
|
|
20230721,154900,74214367,1865,1865,1865,1865,0
|
|
20230721,154800,74214367,1865,1865,1865,1865,0
|
|
20230721,154700,74214367,1865,1865,1865,1865,0
|
|
20230721,154600,74214367,1865,1865,1865,1865,0
|
|
20230721,154500,74214367,1865,1865,1865,1865,0
|
|
20230721,154400,74214367,1865,1865,1865,1865,0
|
|
20230721,154300,74214367,1865,1865,1865,1865,0
|
|
20230721,154200,74214367,1865,1865,1865,1865,912
|
|
20230721,154100,74214367,1865,1865,1865,1865,0
|
|
20230721,154000,74214367,1865,1865,1865,1865,0
|
|
20230721,153900,74214367,1865,1865,1865,1865,0
|
|
20230721,153800,74214367,1865,1865,1865,1865,0
|
|
20230721,153700,74214367,1865,1865,1865,1865,0
|
|
20230721,153600,74214367,1865,1865,1865,1865,0
|
|
20230721,153500,74214367,1865,1865,1865,1865,0
|
|
20230721,153400,74214367,1865,1865,1865,1865,0
|
|
20230721,153300,74214367,1865,1865,1865,1865,0
|
|
20230721,153200,74214367,1865,1865,1865,1865,0
|
|
20230721,153100,74214367,1865,1865,1865,1865,0
|
|
20230721,153000,74214367,1865,1865,1865,1865,912
|
|
20230721,152900,72513487,1859,1859,1859,1859,0
|
|
20230721,152800,72513487,1859,1859,1859,1859,0
|
|
20230721,152700,72513487,1859,1859,1859,1859,0
|
|
20230721,152600,72513487,1859,1859,1859,1859,0
|
|
20230721,152500,72513487,1859,1859,1859,1859,0
|
|
20230721,152400,72513487,1859,1859,1859,1859,0
|
|
20230721,152300,72513487,1859,1859,1859,1859,0
|
|
20230721,152200,72513487,1859,1859,1859,1859,0
|
|
20230721,152100,72513487,1859,1859,1859,1859,0
|
|
20230721,152000,72513487,1859,1859,1859,1859,0
|
|
20230721,151900,72513487,1859,1859,1859,1859,204
|
|
20230721,151800,72134251,1858,1858,1858,1858,0
|
|
20230721,151700,72134251,1858,1858,1858,1858,0
|
|
20230721,151600,72134251,1858,1858,1858,1858,1620
|
|
20230721,151500,69124291,1858,1858,1858,1858,321
|
|
20230721,151400,68527873,1858,1858,1858,1858,0
|
|
20230721,151300,68527873,1858,1858,1858,1858,1
|
|
20230721,151200,68526015,1858,1858,1858,1858,726
|
|
20230721,151100,67177107,1858,1858,1858,1858,6
|
|
20230721,151000,67165959,1857,1857,1857,1857,0
|
|
20230721,150900,67165959,1857,1857,1857,1857,100
|
|
20230721,150800,66980259,1857,1857,1857,1857,0
|
|
20230721,150700,66980259,1857,1857,1857,1857,0
|
|
20230721,150600,66980259,1857,1857,1857,1857,0
|
|
20230721,150500,66980259,1857,1857,1857,1857,0
|
|
20230721,150400,66980259,1857,1857,1857,1857,0
|
|
20230721,150300,66980259,1857,1857,1857,1857,0
|
|
20230721,150200,66980259,1857,1857,1857,1857,0
|
|
20230721,150100,66980259,1857,1857,1857,1857,52
|
|
20230721,150000,66883695,1858,1858,1858,1858,0
|
|
20230721,145900,66883695,1858,1858,1858,1858,0
|
|
20230721,145800,66883695,1858,1858,1858,1858,0
|
|
20230721,145700,66883695,1858,1858,1858,1858,14
|
|
20230721,145600,66857683,1859,1859,1859,1859,0
|
|
20230721,145500,66857683,1859,1859,1859,1859,33
|
|
20230721,145400,66796336,1859,1859,1859,1859,1
|
|
20230721,145300,66794477,1860,1860,1860,1860,0
|
|
20230721,145200,66794477,1860,1860,1860,1860,0
|
|
20230721,145100,66794477,1860,1861,1861,1860,1919
|
|
20230721,145000,63224919,1862,1862,1862,1862,0
|
|
20230721,144900,63224919,1862,1862,1862,1862,90
|
|
20230721,144800,63057339,1862,1862,1862,1862,1
|
|
20230721,144700,63055477,1862,1862,1862,1862,0
|
|
20230721,144600,63055477,1862,1862,1862,1862,0
|
|
20230721,144500,63055477,1862,1862,1862,1862,0
|
|
20230721,144400,63055477,1862,1862,1862,1862,0
|
|
20230721,144300,63055477,1862,1862,1862,1862,0
|
|
20230721,144200,63055477,1862,1862,1862,1862,805
|
|
20230721,144100,61556567,1865,1865,1865,1865,0
|
|
20230721,144000,61556567,1865,1865,1865,1865,0
|
|
20230721,143900,61556567,1865,1862,1865,1862,105
|
|
20230721,143800,61361042,1862,1862,1862,1862,0
|
|
20230721,143700,61361042,1862,1862,1862,1862,20
|
|
20230721,143600,61323802,1862,1862,1862,1862,200
|
|
20230721,143500,60951402,1862,1862,1862,1862,0
|
|
20230721,143400,60951402,1862,1862,1862,1862,26
|
|
20230721,143300,60902990,1862,1866,1866,1862,599
|
|
20230721,143200,59785652,1862,1862,1862,1862,0
|
|
20230721,143100,59785652,1862,1862,1862,1862,770
|
|
20230721,143000,58351912,1866,1866,1866,1866,0
|
|
20230721,142900,58351912,1866,1866,1866,1866,2
|
|
20230721,142800,58348180,1866,1866,1866,1866,0
|
|
20230721,142700,58348180,1866,1866,1866,1866,0
|
|
20230721,142600,58348180,1866,1866,1866,1866,0
|
|
20230721,142500,58348180,1866,1866,1866,1866,0
|
|
20230721,142400,58348180,1866,1866,1866,1866,0
|
|
20230721,142300,58348180,1866,1866,1866,1866,0
|
|
20230721,142200,58348180,1866,1866,1866,1866,0
|
|
20230721,142100,58348180,1866,1866,1866,1866,0
|
|
20230721,142000,58348180,1866,1866,1866,1866,500
|
|
20230721,141900,57415180,1860,1860,1860,1860,0
|
|
20230721,141800,57415180,1860,1860,1860,1860,0
|
|
20230721,141700,57415180,1860,1860,1860,1860,0
|
|
20230721,141600,57415180,1860,1860,1860,1860,0
|
|
20230721,141500,57415180,1860,1860,1860,1860,0
|
|
20230721,141400,57415180,1860,1860,1860,1860,0
|
|
20230721,141300,57415180,1860,1860,1860,1860,0
|
|
20230721,141200,57415180,1860,1860,1860,1860,0
|
|
20230721,141100,57415180,1860,1860,1860,1860,0
|
|
20230721,141000,57415180,1860,1860,1860,1860,0
|
|
20230721,140900,57415180,1860,1860,1860,1860,0
|
|
20230721,140800,57415180,1860,1860,1860,1860,0
|
|
20230721,140700,57415180,1860,1860,1860,1860,0
|
|
20230721,140600,57415180,1860,1860,1860,1860,10
|
|
20230721,140500,57396580,1860,1860,1860,1860,1000
|
|
20230721,140400,55536580,1860,1860,1860,1860,0
|
|
20230721,140300,55536580,1860,1860,1860,1860,0
|
|
20230721,140200,55536580,1860,1860,1860,1860,1000
|
|
20230721,140100,53676580,1866,1866,1866,1866,0
|
|
20230721,140000,53676580,1866,1866,1866,1866,0
|
|
20230721,135900,53676580,1866,1866,1866,1866,0
|
|
20230721,135800,53676580,1866,1866,1866,1866,0
|
|
20230721,135700,53676580,1866,1866,1866,1866,0
|
|
20230721,135600,53676580,1866,1866,1866,1866,0
|
|
20230721,135500,53676580,1866,1866,1866,1866,0
|
|
20230721,135400,53676580,1866,1866,1866,1866,0
|
|
20230721,135300,53676580,1866,1866,1866,1866,0
|
|
20230721,135200,53676580,1866,1866,1866,1866,0
|
|
20230721,135100,53676580,1866,1866,1866,1866,0
|
|
20230721,135000,53676580,1866,1866,1866,1866,0
|
|
20230721,134900,53676580,1866,1866,1866,1866,0
|
|
20230721,134800,53676580,1866,1866,1866,1866,10
|
|
20230721,134700,53657920,1866,1863,1866,1863,155
|
|
20230721,134600,53368855,1866,1866,1866,1866,0
|
|
20230721,134500,53368855,1866,1866,1866,1866,0
|
|
20230721,134400,53368855,1866,1866,1866,1866,0
|
|
20230721,134300,53368855,1866,1866,1866,1866,0
|
|
20230721,134200,53368855,1866,1860,1866,1860,134
|
|
20230721,134100,53119609,1860,1860,1860,1860,0
|
|
20230721,134000,53119609,1860,1860,1860,1860,0
|
|
20230721,133900,53119609,1860,1860,1860,1860,0
|
|
20230721,133800,53119609,1860,1861,1861,1860,1107
|
|
20230721,133700,51060395,1861,1861,1861,1861,0
|
|
20230721,133600,51060395,1861,1861,1861,1861,0
|
|
20230721,133500,51060395,1861,1861,1861,1861,1
|
|
20230721,133400,51058534,1861,1861,1861,1861,135
|
|
20230721,133300,50807299,1860,1860,1860,1860,0
|
|
20230721,133200,50807299,1860,1860,1860,1860,0
|
|
20230721,133100,50807299,1860,1860,1860,1860,0
|
|
20230721,133000,50807299,1860,1860,1860,1860,0
|
|
20230721,132900,50807299,1860,1860,1860,1860,0
|
|
20230721,132800,50807299,1860,1862,1862,1860,3121
|
|
20230721,132700,44998837,1867,1867,1867,1867,0
|
|
20230721,132600,44998837,1867,1867,1867,1867,0
|
|
20230721,132500,44998837,1867,1867,1867,1867,0
|
|
20230721,132400,44998837,1867,1867,1867,1867,2000
|
|
20230721,132300,41264837,1867,1867,1867,1867,0
|
|
20230721,132200,41264837,1867,1867,1867,1867,500
|
|
20230721,132100,40331337,1863,1863,1863,1863,0
|
|
20230721,132000,40331337,1863,1863,1863,1863,0
|
|
20230721,131900,40331337,1863,1863,1863,1863,0
|
|
20230721,131800,40331337,1863,1863,1863,1863,0
|
|
20230721,131700,40331337,1863,1863,1863,1863,0
|
|
20230721,131600,40331337,1863,1863,1863,1863,0
|
|
20230721,131500,40331337,1863,1863,1863,1863,0
|
|
20230721,131400,40331337,1863,1863,1863,1863,0
|
|
20230721,131300,40331337,1863,1863,1863,1863,0
|
|
20230721,131200,40331337,1863,1863,1863,1863,0
|
|
20230721,131100,40331337,1863,1863,1863,1863,0
|
|
20230721,131000,40331337,1863,1863,1863,1863,0
|
|
20230721,130900,40331337,1863,1863,1863,1863,0
|
|
20230721,130800,40331337,1863,1863,1863,1863,0
|
|
20230721,130700,40331337,1863,1863,1863,1863,0
|
|
20230721,130600,40331337,1863,1863,1863,1863,20
|
|
20230721,130500,40294077,1863,1863,1863,1863,50
|
|
20230721,130400,40200927,1863,1863,1863,1863,15
|
|
20230721,130300,40172982,1862,1862,1862,1862,0
|
|
20230721,130200,40172982,1862,1862,1862,1862,0
|
|
20230721,130100,40172982,1862,1862,1862,1862,0
|
|
20230721,130000,40172982,1862,1862,1862,1862,0
|
|
20230721,125900,40172982,1862,1862,1862,1862,0
|
|
20230721,125800,40172982,1862,1862,1862,1862,0
|
|
20230721,125700,40172982,1862,1863,1863,1862,142
|
|
20230721,125600,39908568,1863,1863,1863,1863,0
|
|
20230721,125500,39908568,1863,1863,1863,1863,120
|
|
20230721,125400,39685008,1863,1863,1863,1863,0
|
|
20230721,125300,39685008,1863,1863,1863,1863,0
|
|
20230721,125200,39685008,1863,1863,1863,1863,0
|
|
20230721,125100,39685008,1863,1863,1863,1863,0
|
|
20230721,125000,39685008,1863,1863,1863,1863,600
|
|
20230721,124900,38567208,1863,1863,1863,1863,0
|
|
20230721,124800,38567208,1863,1863,1863,1863,0
|
|
20230721,124700,38567208,1863,1863,1863,1863,0
|
|
20230721,124600,38567208,1863,1863,1863,1863,0
|
|
20230721,124500,38567208,1863,1863,1863,1863,50
|
|
20230721,124400,38474058,1863,1863,1863,1863,0
|
|
20230721,124300,38474058,1863,1863,1863,1863,0
|
|
20230721,124200,38474058,1863,1863,1863,1863,0
|
|
20230721,124100,38474058,1863,1864,1864,1863,2
|
|
20230721,124000,38470331,1865,1865,1865,1865,1
|
|
20230721,123900,38468466,1861,1861,1861,1861,0
|
|
20230721,123800,38468466,1861,1861,1861,1861,0
|
|
20230721,123700,38468466,1861,1863,1863,1861,1000
|
|
20230721,123600,36606985,1863,1863,1863,1863,0
|
|
20230721,123500,36606985,1863,1863,1863,1863,0
|
|
20230721,123400,36606985,1863,1863,1863,1863,0
|
|
20230721,123300,36606985,1863,1868,1868,1863,662
|
|
20230721,123200,35372866,1868,1868,1868,1868,0
|
|
20230721,123100,35372866,1868,1868,1868,1868,2
|
|
20230721,123000,35369130,1868,1868,1868,1868,0
|
|
20230721,122900,35369130,1868,1868,1868,1868,5
|
|
20230721,122800,35359790,1869,1869,1869,1869,0
|
|
20230721,122700,35359790,1869,1869,1869,1869,0
|
|
20230721,122600,35359790,1869,1869,1869,1869,0
|
|
20230721,122500,35359790,1869,1869,1869,1869,1
|
|
20230721,122400,35357921,1869,1869,1869,1869,7
|
|
20230721,122300,35344838,1869,1869,1869,1869,5
|
|
20230721,122200,35335493,1868,1868,1868,1868,0
|
|
20230721,122100,35335493,1868,1868,1868,1868,31
|
|
20230721,122000,35277585,1863,1863,1863,1863,0
|
|
20230721,121900,35277585,1863,1863,1863,1863,0
|
|
20230721,121800,35277585,1863,1863,1863,1863,0
|
|
20230721,121700,35277585,1863,1863,1863,1863,0
|
|
20230721,121600,35277585,1863,1863,1863,1863,0
|
|
20230721,121500,35277585,1863,1863,1863,1863,359
|
|
20230721,121400,34608768,1863,1867,1867,1863,138
|
|
20230721,121300,34351544,1870,1870,1870,1870,0
|
|
20230721,121200,34351544,1870,1870,1870,1870,0
|
|
20230721,121100,34351544,1870,1870,1870,1870,69
|
|
20230721,121000,34222514,1870,1870,1870,1870,1
|
|
20230721,120900,34220644,1868,1868,1868,1868,0
|
|
20230721,120800,34220644,1868,1868,1868,1868,0
|
|
20230721,120700,34220644,1868,1868,1868,1868,0
|
|
20230721,120600,34220644,1868,1868,1868,1868,125
|
|
20230721,120500,33987144,1868,1868,1868,1868,0
|
|
20230721,120400,33987144,1868,1868,1868,1868,0
|
|
20230721,120300,33987144,1868,1868,1868,1868,0
|
|
20230721,120200,33987144,1868,1868,1868,1868,75
|
|
20230721,120100,33847044,1868,1868,1868,1868,1
|
|
20230721,120000,33845176,1868,1868,1868,1868,0
|
|
20230721,115900,33845176,1868,1868,1868,1868,0
|
|
20230721,115800,33845176,1868,1868,1868,1868,0
|
|
20230721,115700,33845176,1868,1868,1868,1868,0
|
|
20230721,115600,33845176,1868,1868,1868,1868,0
|
|
20230721,115500,33845176,1868,1868,1868,1868,0
|
|
20230721,115400,33845176,1868,1868,1868,1868,20
|
|
20230721,115300,33807816,1868,1868,1868,1868,0
|
|
20230721,115200,33807816,1868,1868,1868,1868,0
|
|
20230721,115100,33807816,1868,1867,1868,1867,110
|
|
20230721,115000,33602342,1868,1868,1868,1868,0
|
|
20230721,114900,33602342,1868,1868,1868,1868,0
|
|
20230721,114800,33602342,1868,1868,1868,1868,0
|
|
20230721,114700,33602342,1868,1868,1868,1868,3
|
|
20230721,114600,33596738,1873,1873,1873,1873,0
|
|
20230721,114500,33596738,1873,1873,1873,1873,0
|
|
20230721,114400,33596738,1873,1873,1873,1873,0
|
|
20230721,114300,33596738,1873,1873,1873,1873,0
|
|
20230721,114200,33596738,1873,1873,1873,1873,0
|
|
20230721,114100,33596738,1873,1873,1873,1873,0
|
|
20230721,114000,33596738,1873,1872,1873,1872,120
|
|
20230721,113900,33372008,1869,1869,1869,1869,0
|
|
20230721,113800,33372008,1869,1869,1869,1869,0
|
|
20230721,113700,33372008,1869,1869,1869,1869,0
|
|
20230721,113600,33372008,1869,1869,1869,1869,0
|
|
20230721,113500,33372008,1869,1869,1869,1869,0
|
|
20230721,113400,33372008,1869,1869,1869,1869,0
|
|
20230721,113300,33372008,1869,1869,1869,1869,2000
|
|
20230721,113200,29634008,1869,1869,1869,1869,0
|
|
20230721,113100,29634008,1869,1869,1869,1869,0
|
|
20230721,113000,29634008,1869,1869,1869,1869,0
|
|
20230721,112900,29634008,1869,1869,1869,1869,1
|
|
20230721,112800,29632139,1873,1873,1873,1873,0
|
|
20230721,112700,29632139,1873,1873,1873,1873,0
|
|
20230721,112600,29632139,1873,1873,1873,1873,0
|
|
20230721,112500,29632139,1873,1873,1873,1873,0
|
|
20230721,112400,29632139,1873,1873,1873,1873,0
|
|
20230721,112300,29632139,1873,1873,1873,1873,0
|
|
20230721,112200,29632139,1873,1873,1873,1873,0
|
|
20230721,112100,29632139,1873,1873,1873,1873,0
|
|
20230721,112000,29632139,1873,1873,1873,1873,0
|
|
20230721,111900,29632139,1873,1873,1873,1873,0
|
|
20230721,111800,29632139,1873,1873,1873,1873,0
|
|
20230721,111700,29632139,1873,1869,1873,1869,872
|
|
20230721,111600,28001345,1869,1869,1869,1869,0
|
|
20230721,111500,28001345,1869,1869,1869,1869,0
|
|
20230721,111400,28001345,1869,1869,1869,1869,0
|
|
20230721,111300,28001345,1869,1869,1869,1869,0
|
|
20230721,111200,28001345,1869,1869,1869,1869,0
|
|
20230721,111100,28001345,1869,1869,1869,1869,0
|
|
20230721,111000,28001345,1869,1869,1869,1869,0
|
|
20230721,110900,28001345,1869,1869,1869,1869,0
|
|
20230721,110800,28001345,1869,1869,1869,1869,0
|
|
20230721,110700,28001345,1869,1869,1869,1869,0
|
|
20230721,110600,28001345,1869,1869,1869,1869,0
|
|
20230721,110500,28001345,1869,1869,1869,1869,0
|
|
20230721,110400,28001345,1869,1869,1869,1869,0
|
|
20230721,110300,28001345,1869,1869,1869,1869,0
|
|
20230721,110200,28001345,1869,1869,1869,1869,0
|
|
20230721,110100,28001345,1869,1869,1869,1869,0
|
|
20230721,110000,28001345,1869,1869,1869,1869,0
|
|
20230721,105900,28001345,1869,1869,1869,1869,0
|
|
20230721,105800,28001345,1869,1869,1869,1869,0
|
|
20230721,105700,28001345,1869,1869,1869,1869,0
|
|
20230721,105600,28001345,1869,1869,1869,1869,0
|
|
20230721,105500,28001345,1869,1869,1869,1869,0
|
|
20230721,105400,28001345,1869,1869,1869,1869,0
|
|
20230721,105300,28001345,1869,1869,1869,1869,0
|
|
20230721,105200,28001345,1869,1869,1869,1869,0
|
|
20230721,105100,28001345,1869,1869,1869,1869,0
|
|
20230721,105000,28001345,1869,1869,1869,1869,0
|
|
20230721,104900,28001345,1869,1869,1869,1869,0
|
|
20230721,104800,28001345,1869,1869,1869,1869,0
|
|
20230721,104700,28001345,1869,1869,1869,1869,1
|
|
20230721,104600,27999476,1869,1869,1869,1869,0
|
|
20230721,104500,27999476,1869,1869,1869,1869,0
|
|
20230721,104400,27999476,1869,1869,1869,1869,53
|
|
20230721,104300,27900419,1870,1870,1870,1870,0
|
|
20230721,104200,27900419,1870,1870,1870,1870,0
|
|
20230721,104100,27900419,1870,1870,1870,1870,0
|
|
20230721,104000,27900419,1870,1870,1870,1870,0
|
|
20230721,103900,27900419,1870,1870,1870,1870,0
|
|
20230721,103800,27900419,1870,1870,1870,1870,0
|
|
20230721,103700,27900419,1870,1870,1870,1870,0
|
|
20230721,103600,27900419,1870,1870,1870,1870,0
|
|
20230721,103500,27900419,1870,1870,1870,1870,0
|
|
20230721,103400,27900419,1870,1870,1870,1870,0
|
|
20230721,103300,27900419,1870,1870,1870,1870,21
|
|
20230721,103200,27861149,1870,1870,1870,1870,4
|
|
20230721,103100,27853669,1870,1870,1870,1870,1
|
|
20230721,103000,27851799,1866,1866,1866,1866,0
|
|
20230721,102900,27851799,1866,1866,1866,1866,0
|
|
20230721,102800,27851799,1866,1866,1866,1866,11
|
|
20230721,102700,27831273,1866,1866,1866,1866,1
|
|
20230721,102600,27829407,1865,1865,1865,1865,0
|
|
20230721,102500,27829407,1865,1868,1868,1865,724
|
|
20230721,102400,26477403,1866,1866,1866,1866,0
|
|
20230721,102300,26477403,1866,1866,1866,1866,358
|
|
20230721,102200,25809375,1866,1866,1866,1866,0
|
|
20230721,102100,25809375,1866,1866,1866,1866,0
|
|
20230721,102000,25809375,1866,1866,1866,1866,0
|
|
20230721,101900,25809375,1866,1866,1866,1866,0
|
|
20230721,101800,25809375,1866,1866,1866,1866,1
|
|
20230721,101700,25807509,1867,1867,1867,1867,0
|
|
20230721,101600,25807509,1867,1867,1867,1867,0
|
|
20230721,101500,25807509,1867,1867,1867,1867,0
|
|
20230721,101400,25807509,1867,1867,1867,1867,141
|
|
20230721,101300,25544262,1867,1867,1867,1867,0
|
|
20230721,101200,25544262,1867,1867,1867,1867,12
|
|
20230721,101100,25521858,1867,1867,1867,1867,0
|
|
20230721,101000,25521858,1867,1867,1867,1867,0
|
|
20230721,100900,25521858,1867,1867,1867,1867,40
|
|
20230721,100800,25447178,1866,1866,1866,1866,0
|
|
20230721,100700,25447178,1866,1866,1866,1866,0
|
|
20230721,100600,25447178,1866,1866,1866,1866,374
|
|
20230721,100500,24749294,1866,1866,1866,1866,497
|
|
20230721,100400,23821892,1866,1866,1866,1866,540
|
|
20230721,100300,22814252,1866,1866,1866,1866,1000
|
|
20230721,100200,20948252,1868,1868,1868,1868,1
|
|
20230721,100100,20946384,1868,1868,1868,1868,0
|
|
20230721,100000,20946384,1868,1868,1868,1868,0
|
|
20230721,095900,20946384,1868,1868,1868,1868,2
|
|
20230721,095800,20942648,1869,1869,1869,1869,0
|
|
20230721,095700,20942648,1869,1869,1869,1869,0
|
|
20230721,095600,20942648,1869,1867,1869,1867,20
|
|
20230721,095500,20905288,1864,1865,1865,1864,939
|
|
20230721,095400,19154553,1865,1866,1866,1865,584
|
|
20230721,095300,18064890,1866,1866,1866,1866,1000
|
|
20230721,095200,16198890,1867,1867,1867,1867,0
|
|
20230721,095100,16198890,1867,1866,1867,1866,500
|
|
20230721,095000,15265470,1868,1866,1868,1866,500
|
|
20230721,094900,14331604,1866,1866,1866,1866,3
|
|
20230721,094800,14326006,1868,1868,1868,1868,0
|
|
20230721,094700,14326006,1868,1868,1868,1868,0
|
|
20230721,094600,14326006,1868,1868,1868,1868,0
|
|
20230721,094500,14326006,1868,1868,1868,1868,0
|
|
20230721,094400,14326006,1868,1868,1868,1868,0
|
|
20230721,094300,14326006,1868,1864,1868,1855,207
|
|
20230721,094200,13939830,1865,1863,1865,1863,100
|
|
20230721,094100,13753342,1862,1859,1862,1859,200
|
|
20230721,094000,13380963,1858,1858,1858,1858,200
|
|
20230721,093900,13009363,1857,1857,1857,1857,200
|
|
20230721,093800,12637963,1858,1858,1858,1858,260
|
|
20230721,093700,12154883,1859,1859,1859,1859,1
|
|
20230721,093600,12153024,1858,1858,1858,1858,40
|
|
20230721,093500,12078704,1859,1859,1859,1859,1
|
|
20230721,093400,12076845,1858,1858,1858,1858,300
|
|
20230721,093300,11519445,1857,1857,1857,1857,300
|
|
20230721,093200,10962345,1856,1855,1856,1855,300
|
|
20230721,093100,10405549,1845,1847,1847,1845,128
|
|
20230721,093000,10169187,1847,1847,1847,1847,1
|
|
20230721,092900,10167340,1847,1847,1847,1847,0
|
|
20230721,092800,10167340,1847,1847,1847,1847,0
|
|
20230721,092700,10167340,1847,1848,1848,1847,9
|
|
20230721,092600,10150712,1849,1851,1851,1849,112
|
|
20230721,092500,9943412,1852,1852,1852,1852,4
|
|
20230721,092400,9936004,1862,1847,1865,1847,82
|
|
20230721,092300,9783664,1845,1848,1851,1845,582
|
|
20230721,092200,8707782,1851,1847,1851,1847,10
|
|
20230721,092100,8689293,1845,1846,1846,1845,58
|
|
20230721,092000,8582226,1846,1846,1846,1846,23
|
|
20230721,091900,8539768,1846,1846,1846,1846,0
|
|
20230721,091800,8539768,1846,1846,1846,1846,21
|
|
20230721,091700,8501002,1845,1845,1845,1845,19
|
|
20230721,091600,8465947,1845,1843,1845,1843,295
|
|
20230721,091500,7922069,1844,1844,1844,1844,4
|
|
20230721,091400,7914693,1843,1843,1843,1843,5
|
|
20230721,091300,7905478,1841,1841,1841,1841,0
|
|
20230721,091200,7905478,1841,1843,1843,1841,312
|
|
20230721,091100,7331044,1841,1844,1844,1841,301
|
|
20230721,091000,6776900,1830,1830,1830,1830,0
|
|
20230721,090900,6776900,1830,1842,1842,1830,500
|
|
20230721,090800,5858334,1852,1852,1852,1852,0
|
|
20230721,090700,5858334,1852,1849,1852,1840,505
|
|
20230721,090600,4927885,1850,1852,1852,1850,383
|
|
20230721,090500,4218962,1853,1853,1853,1853,14
|
|
20230721,090400,4193020,1854,1854,1854,1854,2
|
|
20230721,090300,4189312,1854,1854,1854,1854,0
|
|
20230721,090200,4189312,1854,1855,1855,1854,153
|
|
20230721,090100,3905510,1855,1855,1855,1855,1000
|
|
20230721,090000,2050510,1855,1868,1868,1855,1101
|