618 lines
28 KiB
CSV
618 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,191500,62642254,1753,1753,1753,1753,600
|
|
20230807,191400,62642254,1753,1753,1753,1753,0
|
|
20230807,191300,62642254,1753,1753,1753,1753,0
|
|
20230807,191200,62642254,1753,1753,1753,1753,0
|
|
20230807,191100,62642254,1753,1753,1753,1753,0
|
|
20230807,191000,62642254,1753,1753,1753,1753,0
|
|
20230807,190900,62642254,1753,1753,1753,1753,0
|
|
20230807,190800,62642254,1753,1753,1753,1753,0
|
|
20230807,190700,62642254,1753,1753,1753,1753,0
|
|
20230807,190600,62642254,1753,1753,1753,1753,0
|
|
20230807,190500,62642254,1753,1753,1753,1753,0
|
|
20230807,190400,62642254,1753,1753,1753,1753,0
|
|
20230807,190300,62642254,1753,1753,1753,1753,0
|
|
20230807,190200,62642254,1753,1753,1753,1753,0
|
|
20230807,190100,62642254,1753,1753,1753,1753,0
|
|
20230807,190000,62642254,1753,1753,1753,1753,0
|
|
20230807,185900,62642254,1753,1753,1753,1753,0
|
|
20230807,185800,62642254,1753,1753,1753,1753,0
|
|
20230807,185700,62642254,1753,1753,1753,1753,0
|
|
20230807,185600,62642254,1753,1753,1753,1753,0
|
|
20230807,185500,62642254,1753,1753,1753,1753,0
|
|
20230807,185400,62642254,1753,1753,1753,1753,0
|
|
20230807,185300,62642254,1753,1753,1753,1753,0
|
|
20230807,185200,62642254,1753,1753,1753,1753,0
|
|
20230807,185100,62642254,1753,1753,1753,1753,0
|
|
20230807,185000,62642254,1753,1753,1753,1753,0
|
|
20230807,184900,62642254,1753,1753,1753,1753,0
|
|
20230807,184800,62642254,1753,1753,1753,1753,0
|
|
20230807,184700,62642254,1753,1753,1753,1753,0
|
|
20230807,184600,62642254,1753,1753,1753,1753,0
|
|
20230807,184500,62642254,1753,1753,1753,1753,600
|
|
20230807,184400,62642254,1753,1753,1753,1753,0
|
|
20230807,184300,62642254,1753,1753,1753,1753,0
|
|
20230807,184200,62642254,1753,1753,1753,1753,0
|
|
20230807,184100,62642254,1753,1753,1753,1753,0
|
|
20230807,184000,62642254,1753,1753,1753,1753,0
|
|
20230807,183900,62642254,1753,1753,1753,1753,0
|
|
20230807,183800,62642254,1753,1753,1753,1753,0
|
|
20230807,183700,62642254,1753,1753,1753,1753,0
|
|
20230807,183600,62642254,1753,1753,1753,1753,0
|
|
20230807,183500,62642254,1753,1753,1753,1753,0
|
|
20230807,183400,62642254,1753,1753,1753,1753,0
|
|
20230807,183300,62642254,1753,1753,1753,1753,0
|
|
20230807,183200,62642254,1753,1753,1753,1753,0
|
|
20230807,183100,62642254,1753,1753,1753,1753,0
|
|
20230807,183000,62642254,1753,1753,1753,1753,0
|
|
20230807,182900,62642254,1753,1753,1753,1753,0
|
|
20230807,182800,62642254,1753,1753,1753,1753,0
|
|
20230807,182700,62642254,1753,1753,1753,1753,0
|
|
20230807,182600,62642254,1753,1753,1753,1753,0
|
|
20230807,182500,62642254,1753,1753,1753,1753,0
|
|
20230807,182400,62642254,1753,1753,1753,1753,0
|
|
20230807,182300,62642254,1753,1753,1753,1753,0
|
|
20230807,182200,62642254,1753,1753,1753,1753,0
|
|
20230807,182100,62642254,1753,1753,1753,1753,0
|
|
20230807,182000,62642254,1753,1753,1753,1753,0
|
|
20230807,181900,62642254,1753,1753,1753,1753,0
|
|
20230807,181800,62642254,1753,1753,1753,1753,0
|
|
20230807,181700,62642254,1753,1753,1753,1753,0
|
|
20230807,181600,62642254,1753,1753,1753,1753,0
|
|
20230807,181500,62642254,1753,1753,1753,1753,600
|
|
20230807,181400,62642254,1753,1753,1753,1753,0
|
|
20230807,181300,62642254,1753,1753,1753,1753,0
|
|
20230807,181200,62642254,1753,1753,1753,1753,0
|
|
20230807,181100,62642254,1753,1753,1753,1753,0
|
|
20230807,181000,62642254,1753,1753,1753,1753,0
|
|
20230807,180900,62642254,1753,1753,1753,1753,0
|
|
20230807,180800,62642254,1753,1753,1753,1753,0
|
|
20230807,180700,62642254,1753,1753,1753,1753,0
|
|
20230807,180600,62642254,1753,1753,1753,1753,0
|
|
20230807,180500,62642254,1753,1753,1753,1753,0
|
|
20230807,180400,62642254,1753,1753,1753,1753,0
|
|
20230807,180300,62642254,1753,1753,1753,1753,0
|
|
20230807,180200,62642254,1753,1753,1753,1753,0
|
|
20230807,180100,62642254,1753,1753,1753,1753,0
|
|
20230807,180000,62642254,1753,1753,1753,1753,0
|
|
20230807,175900,62642254,1753,1753,1753,1753,0
|
|
20230807,175800,62642254,1753,1753,1753,1753,0
|
|
20230807,175700,62642254,1753,1753,1753,1753,0
|
|
20230807,175600,62642254,1753,1753,1753,1753,0
|
|
20230807,175500,62642254,1753,1753,1753,1753,0
|
|
20230807,175400,62642254,1753,1753,1753,1753,0
|
|
20230807,175300,62642254,1753,1753,1753,1753,0
|
|
20230807,175200,62642254,1753,1753,1753,1753,0
|
|
20230807,175100,62642254,1753,1753,1753,1753,0
|
|
20230807,175000,62642254,1753,1753,1753,1753,0
|
|
20230807,174900,62642254,1753,1753,1753,1753,0
|
|
20230807,174800,62642254,1753,1753,1753,1753,0
|
|
20230807,174700,62642254,1753,1753,1753,1753,0
|
|
20230807,174600,62642254,1753,1753,1753,1753,0
|
|
20230807,174500,62642254,1753,1753,1753,1753,600
|
|
20230807,174400,62642254,1753,1753,1753,1753,0
|
|
20230807,174300,62642254,1753,1753,1753,1753,0
|
|
20230807,174200,62642254,1753,1753,1753,1753,0
|
|
20230807,174100,62642254,1753,1753,1753,1753,0
|
|
20230807,174000,62642254,1753,1753,1753,1753,0
|
|
20230807,173900,62642254,1753,1753,1753,1753,0
|
|
20230807,173800,62642254,1753,1753,1753,1753,0
|
|
20230807,173700,62642254,1753,1753,1753,1753,0
|
|
20230807,173600,62642254,1753,1753,1753,1753,0
|
|
20230807,173500,62642254,1753,1753,1753,1753,0
|
|
20230807,173400,62642254,1753,1753,1753,1753,0
|
|
20230807,173300,62642254,1753,1753,1753,1753,0
|
|
20230807,173200,62642254,1753,1753,1753,1753,0
|
|
20230807,173100,62642254,1753,1753,1753,1753,0
|
|
20230807,173000,62642254,1753,1753,1753,1753,0
|
|
20230807,172900,62642254,1753,1753,1753,1753,0
|
|
20230807,172800,62642254,1753,1753,1753,1753,0
|
|
20230807,172700,62642254,1753,1753,1753,1753,0
|
|
20230807,172600,62642254,1753,1753,1753,1753,0
|
|
20230807,172500,62642254,1753,1753,1753,1753,0
|
|
20230807,172400,62642254,1753,1753,1753,1753,0
|
|
20230807,172300,62642254,1753,1753,1753,1753,0
|
|
20230807,172200,62642254,1753,1753,1753,1753,0
|
|
20230807,172100,62642254,1753,1753,1753,1753,0
|
|
20230807,172000,62642254,1753,1753,1753,1753,0
|
|
20230807,171900,62642254,1753,1753,1753,1753,0
|
|
20230807,171800,62642254,1753,1753,1753,1753,0
|
|
20230807,171700,62642254,1753,1753,1753,1753,0
|
|
20230807,171600,62642254,1753,1753,1753,1753,0
|
|
20230807,171500,62642254,1753,1753,1753,1753,600
|
|
20230807,171400,62642254,1753,1753,1753,1753,0
|
|
20230807,171300,62642254,1753,1753,1753,1753,0
|
|
20230807,171200,62642254,1753,1753,1753,1753,0
|
|
20230807,171100,62642254,1753,1753,1753,1753,0
|
|
20230807,171000,62642254,1753,1753,1753,1753,0
|
|
20230807,170900,62642254,1753,1753,1753,1753,0
|
|
20230807,170800,62642254,1753,1753,1753,1753,0
|
|
20230807,170700,62642254,1753,1753,1753,1753,0
|
|
20230807,170600,62642254,1753,1753,1753,1753,0
|
|
20230807,170500,62642254,1753,1753,1753,1753,0
|
|
20230807,170400,62642254,1753,1753,1753,1753,0
|
|
20230807,170300,62642254,1753,1753,1753,1753,0
|
|
20230807,170200,62642254,1753,1753,1753,1753,0
|
|
20230807,170100,62642254,1753,1753,1753,1753,0
|
|
20230807,170000,62642254,1753,1753,1753,1753,0
|
|
20230807,165900,62642254,1753,1753,1753,1753,0
|
|
20230807,165800,62642254,1753,1753,1753,1753,0
|
|
20230807,165700,62642254,1753,1753,1753,1753,0
|
|
20230807,165600,62642254,1753,1753,1753,1753,0
|
|
20230807,165500,62642254,1753,1753,1753,1753,0
|
|
20230807,165400,62642254,1753,1753,1753,1753,0
|
|
20230807,165300,62642254,1753,1753,1753,1753,0
|
|
20230807,165200,62642254,1753,1753,1753,1753,0
|
|
20230807,165100,62642254,1753,1753,1753,1753,0
|
|
20230807,165000,62642254,1753,1753,1753,1753,0
|
|
20230807,164900,62642254,1753,1753,1753,1753,0
|
|
20230807,164800,62642254,1753,1753,1753,1753,0
|
|
20230807,164700,62642254,1753,1753,1753,1753,0
|
|
20230807,164600,62642254,1753,1753,1753,1753,0
|
|
20230807,164500,62642254,1753,1753,1753,1753,600
|
|
20230807,164400,62642254,1753,1753,1753,1753,0
|
|
20230807,164300,62642254,1753,1753,1753,1753,0
|
|
20230807,164200,62642254,1753,1753,1753,1753,0
|
|
20230807,164100,62642254,1753,1753,1753,1753,0
|
|
20230807,164000,62642254,1753,1753,1753,1753,0
|
|
20230807,163900,62642254,1753,1753,1753,1753,0
|
|
20230807,163800,62642254,1753,1753,1753,1753,0
|
|
20230807,163700,62642254,1753,1753,1753,1753,0
|
|
20230807,163600,62642254,1753,1753,1753,1753,0
|
|
20230807,163500,62642254,1753,1753,1753,1753,0
|
|
20230807,163400,62642254,1753,1753,1753,1753,0
|
|
20230807,163300,62642254,1753,1753,1753,1753,0
|
|
20230807,163200,62642254,1753,1753,1753,1753,0
|
|
20230807,163100,62642254,1753,1753,1753,1753,0
|
|
20230807,163000,62642254,1753,1753,1753,1753,0
|
|
20230807,162900,62642254,1753,1753,1753,1753,0
|
|
20230807,162800,62642254,1753,1753,1753,1753,0
|
|
20230807,162700,62642254,1753,1753,1753,1753,0
|
|
20230807,162600,62642254,1753,1753,1753,1753,0
|
|
20230807,162500,62642254,1753,1753,1753,1753,0
|
|
20230807,162400,62642254,1753,1753,1753,1753,0
|
|
20230807,162300,62642254,1753,1753,1753,1753,0
|
|
20230807,162200,62642254,1753,1753,1753,1753,0
|
|
20230807,162100,62642254,1753,1753,1753,1753,0
|
|
20230807,162000,62642254,1753,1753,1753,1753,0
|
|
20230807,161900,62642254,1753,1753,1753,1753,0
|
|
20230807,161800,62642254,1753,1753,1753,1753,0
|
|
20230807,161700,62642254,1753,1753,1753,1753,0
|
|
20230807,161600,62642254,1753,1753,1753,1753,0
|
|
20230807,161500,62642254,1753,1753,1753,1753,600
|
|
20230807,161400,62642254,1753,1753,1753,1753,0
|
|
20230807,161300,62642254,1753,1753,1753,1753,0
|
|
20230807,161200,62642254,1753,1753,1753,1753,0
|
|
20230807,161100,62642254,1753,1753,1753,1753,0
|
|
20230807,161000,62642254,1753,1753,1753,1753,0
|
|
20230807,160900,62642254,1753,1753,1753,1753,0
|
|
20230807,160800,62642254,1753,1753,1753,1753,0
|
|
20230807,160700,62642254,1753,1753,1753,1753,0
|
|
20230807,160600,62642254,1753,1753,1753,1753,0
|
|
20230807,160500,62642254,1753,1753,1753,1753,0
|
|
20230807,160400,62642254,1753,1753,1753,1753,0
|
|
20230807,160300,62642254,1753,1753,1753,1753,0
|
|
20230807,160200,62642254,1753,1753,1753,1753,0
|
|
20230807,160100,62642254,1753,1753,1753,1753,0
|
|
20230807,160000,62642254,1753,1753,1753,1753,0
|
|
20230807,155900,62642254,1753,1753,1753,1753,0
|
|
20230807,155800,62642254,1753,1753,1753,1753,0
|
|
20230807,155700,62642254,1753,1753,1753,1753,0
|
|
20230807,155600,62642254,1753,1753,1753,1753,0
|
|
20230807,155500,62642254,1753,1753,1753,1753,0
|
|
20230807,155400,62642254,1753,1753,1753,1753,0
|
|
20230807,155300,62642254,1753,1753,1753,1753,0
|
|
20230807,155200,62642254,1753,1753,1753,1753,0
|
|
20230807,155100,62642254,1753,1753,1753,1753,0
|
|
20230807,155000,62642254,1753,1753,1753,1753,0
|
|
20230807,154900,62642254,1753,1753,1753,1753,0
|
|
20230807,154800,62642254,1753,1753,1753,1753,0
|
|
20230807,154700,62642254,1753,1753,1753,1753,0
|
|
20230807,154600,62642254,1753,1753,1753,1753,0
|
|
20230807,154500,62642254,1753,1753,1753,1753,600
|
|
20230807,154400,62642254,1753,1753,1753,1753,0
|
|
20230807,154300,62642254,1753,1753,1753,1753,0
|
|
20230807,154200,62642254,1753,1753,1753,1753,0
|
|
20230807,154100,62642254,1753,1753,1753,1753,0
|
|
20230807,154000,62642254,1753,1753,1753,1753,0
|
|
20230807,153900,62642254,1753,1753,1753,1753,0
|
|
20230807,153800,62642254,1753,1753,1753,1753,0
|
|
20230807,153700,62642254,1753,1753,1753,1753,0
|
|
20230807,153600,62642254,1753,1753,1753,1753,0
|
|
20230807,153500,62642254,1753,1753,1753,1753,0
|
|
20230807,153400,62642254,1753,1753,1753,1753,0
|
|
20230807,153300,62642254,1753,1753,1753,1753,0
|
|
20230807,153200,62642254,1753,1753,1753,1753,0
|
|
20230807,153100,62642254,1753,1753,1753,1753,0
|
|
20230807,153000,62642254,1753,1753,1753,1753,600
|
|
20230807,152900,61590454,1753,1753,1753,1753,0
|
|
20230807,152800,61590454,1753,1753,1753,1753,0
|
|
20230807,152700,61590454,1753,1753,1753,1753,0
|
|
20230807,152600,61590454,1753,1753,1753,1753,0
|
|
20230807,152500,61590454,1753,1753,1753,1753,0
|
|
20230807,152400,61590454,1753,1753,1753,1753,0
|
|
20230807,152300,61590454,1753,1753,1753,1753,0
|
|
20230807,152200,61590454,1753,1753,1753,1753,0
|
|
20230807,152100,61590454,1753,1753,1753,1753,0
|
|
20230807,152000,61590454,1753,1753,1753,1753,0
|
|
20230807,151900,61590454,1753,1753,1753,1753,0
|
|
20230807,151800,61590454,1753,1753,1753,1753,0
|
|
20230807,151700,61590454,1753,1753,1753,1753,0
|
|
20230807,151600,61590454,1753,1753,1753,1753,0
|
|
20230807,151500,61590454,1753,1753,1753,1753,0
|
|
20230807,151400,61590454,1753,1753,1753,1753,0
|
|
20230807,151300,61590454,1753,1753,1753,1753,2
|
|
20230807,151200,61586948,1753,1753,1753,1753,0
|
|
20230807,151100,61586948,1753,1753,1753,1753,0
|
|
20230807,151000,61586948,1753,1753,1753,1752,446
|
|
20230807,150900,60805117,1753,1753,1753,1753,0
|
|
20230807,150800,60805117,1753,1753,1753,1753,1
|
|
20230807,150700,60803364,1753,1753,1753,1753,0
|
|
20230807,150600,60803364,1753,1753,1753,1753,0
|
|
20230807,150500,60803364,1753,1753,1753,1753,0
|
|
20230807,150400,60803364,1753,1753,1753,1753,0
|
|
20230807,150300,60803364,1753,1753,1753,1753,0
|
|
20230807,150200,60803364,1753,1753,1753,1753,0
|
|
20230807,150100,60803364,1753,1753,1753,1753,0
|
|
20230807,150000,60803364,1753,1753,1753,1753,0
|
|
20230807,145900,60803364,1753,1753,1753,1753,0
|
|
20230807,145800,60803364,1753,1753,1753,1753,0
|
|
20230807,145700,60803364,1753,1753,1753,1753,0
|
|
20230807,145600,60803364,1753,1753,1753,1753,0
|
|
20230807,145500,60803364,1753,1753,1753,1753,0
|
|
20230807,145400,60803364,1753,1753,1753,1753,355
|
|
20230807,145300,60181049,1753,1753,1753,1753,0
|
|
20230807,145200,60181049,1753,1753,1753,1753,0
|
|
20230807,145100,60181049,1753,1753,1753,1753,0
|
|
20230807,145000,60181049,1753,1753,1753,1753,0
|
|
20230807,144900,60181049,1753,1753,1753,1753,0
|
|
20230807,144800,60181049,1753,1753,1753,1753,0
|
|
20230807,144700,60181049,1753,1754,1754,1753,359
|
|
20230807,144600,59551517,1755,1755,1755,1755,104
|
|
20230807,144500,59368997,1754,1754,1754,1754,0
|
|
20230807,144400,59368997,1754,1754,1754,1754,0
|
|
20230807,144300,59368997,1754,1754,1754,1754,0
|
|
20230807,144200,59368997,1754,1754,1754,1754,0
|
|
20230807,144100,59368997,1754,1754,1754,1754,0
|
|
20230807,144000,59368997,1754,1754,1754,1754,0
|
|
20230807,143900,59368997,1754,1755,1755,1754,530
|
|
20230807,143800,58439327,1757,1760,1760,1757,735
|
|
20230807,143700,57146837,1766,1766,1766,1766,0
|
|
20230807,143600,57146837,1766,1766,1766,1766,0
|
|
20230807,143500,57146837,1766,1766,1766,1766,0
|
|
20230807,143400,57146837,1766,1766,1766,1766,0
|
|
20230807,143300,57146837,1766,1766,1766,1766,50
|
|
20230807,143200,57058537,1766,1766,1766,1766,0
|
|
20230807,143100,57058537,1766,1766,1766,1766,0
|
|
20230807,143000,57058537,1766,1764,1766,1764,720
|
|
20230807,142900,55787826,1763,1762,1763,1762,338
|
|
20230807,142800,55192116,1760,1761,1761,1760,187
|
|
20230807,142700,54862812,1760,1760,1760,1760,281
|
|
20230807,142600,54368252,1759,1759,1759,1759,14
|
|
20230807,142500,54343626,1756,1756,1756,1756,0
|
|
20230807,142400,54343626,1756,1756,1756,1756,0
|
|
20230807,142300,54343626,1756,1756,1756,1756,9
|
|
20230807,142200,54327822,1759,1756,1759,1756,17
|
|
20230807,142100,54297967,1756,1759,1759,1756,458
|
|
20230807,142000,53492387,1759,1759,1759,1759,1
|
|
20230807,141900,53490628,1759,1759,1759,1759,0
|
|
20230807,141800,53490628,1759,1759,1759,1759,0
|
|
20230807,141700,53490628,1759,1759,1759,1759,0
|
|
20230807,141600,53490628,1759,1759,1759,1759,0
|
|
20230807,141500,53490628,1759,1759,1759,1759,0
|
|
20230807,141400,53490628,1759,1758,1759,1758,96
|
|
20230807,141300,53321836,1754,1754,1754,1754,0
|
|
20230807,141200,53321836,1754,1754,1754,1754,0
|
|
20230807,141100,53321836,1754,1754,1754,1754,0
|
|
20230807,141000,53321836,1754,1754,1754,1754,0
|
|
20230807,140900,53321836,1754,1754,1754,1754,0
|
|
20230807,140800,53321836,1754,1754,1754,1754,4
|
|
20230807,140700,53314820,1759,1759,1759,1759,0
|
|
20230807,140600,53314820,1759,1759,1759,1759,0
|
|
20230807,140500,53314820,1759,1757,1759,1757,1500
|
|
20230807,140400,50676509,1754,1754,1754,1754,0
|
|
20230807,140300,50676509,1754,1754,1754,1754,0
|
|
20230807,140200,50676509,1754,1754,1754,1754,1
|
|
20230807,140100,50674755,1754,1754,1754,1754,1
|
|
20230807,140000,50673001,1754,1756,1756,1754,47
|
|
20230807,135900,50590471,1754,1754,1754,1754,0
|
|
20230807,135800,50590471,1754,1754,1754,1754,0
|
|
20230807,135700,50590471,1754,1754,1754,1754,0
|
|
20230807,135600,50590471,1754,1754,1754,1754,0
|
|
20230807,135500,50590471,1754,1754,1754,1754,0
|
|
20230807,135400,50590471,1754,1754,1754,1754,0
|
|
20230807,135300,50590471,1754,1754,1754,1754,0
|
|
20230807,135200,50590471,1754,1754,1754,1754,0
|
|
20230807,135100,50590471,1754,1754,1754,1754,0
|
|
20230807,135000,50590471,1754,1754,1754,1754,0
|
|
20230807,134900,50590471,1754,1754,1754,1754,0
|
|
20230807,134800,50590471,1754,1754,1754,1754,0
|
|
20230807,134700,50590471,1754,1754,1754,1754,0
|
|
20230807,134600,50590471,1754,1754,1754,1754,0
|
|
20230807,134500,50590471,1754,1754,1754,1754,0
|
|
20230807,134400,50590471,1754,1754,1754,1754,0
|
|
20230807,134300,50590471,1754,1754,1754,1754,0
|
|
20230807,134200,50590471,1754,1754,1754,1754,0
|
|
20230807,134100,50590471,1754,1754,1754,1754,0
|
|
20230807,134000,50590471,1754,1754,1754,1754,0
|
|
20230807,133900,50590471,1754,1754,1754,1754,0
|
|
20230807,133800,50590471,1754,1754,1754,1754,0
|
|
20230807,133700,50590471,1754,1754,1754,1754,0
|
|
20230807,133600,50590471,1754,1754,1754,1754,0
|
|
20230807,133500,50590471,1754,1754,1754,1754,0
|
|
20230807,133400,50590471,1754,1754,1754,1754,0
|
|
20230807,133300,50590471,1754,1754,1754,1754,0
|
|
20230807,133200,50590471,1754,1754,1754,1754,0
|
|
20230807,133100,50590471,1754,1754,1754,1754,0
|
|
20230807,133000,50590471,1754,1754,1754,1754,0
|
|
20230807,132900,50590471,1754,1754,1754,1754,0
|
|
20230807,132800,50590471,1754,1754,1754,1754,134
|
|
20230807,132700,50355435,1754,1754,1754,1754,0
|
|
20230807,132600,50355435,1754,1754,1754,1754,0
|
|
20230807,132500,50355435,1754,1754,1754,1754,0
|
|
20230807,132400,50355435,1754,1754,1754,1754,0
|
|
20230807,132300,50355435,1754,1754,1754,1754,0
|
|
20230807,132200,50355435,1754,1754,1754,1754,0
|
|
20230807,132100,50355435,1754,1754,1754,1754,0
|
|
20230807,132000,50355435,1754,1754,1754,1754,0
|
|
20230807,131900,50355435,1754,1754,1754,1754,0
|
|
20230807,131800,50355435,1754,1754,1754,1754,0
|
|
20230807,131700,50355435,1754,1754,1754,1754,0
|
|
20230807,131600,50355435,1754,1754,1754,1754,0
|
|
20230807,131500,50355435,1754,1754,1754,1754,0
|
|
20230807,131400,50355435,1754,1754,1754,1754,0
|
|
20230807,131300,50355435,1754,1754,1754,1754,0
|
|
20230807,131200,50355435,1754,1754,1754,1754,0
|
|
20230807,131100,50355435,1754,1754,1754,1754,0
|
|
20230807,131000,50355435,1754,1754,1754,1754,0
|
|
20230807,130900,50355435,1754,1754,1754,1754,0
|
|
20230807,130800,50355435,1754,1754,1754,1754,0
|
|
20230807,130700,50355435,1754,1754,1754,1754,0
|
|
20230807,130600,50355435,1754,1754,1754,1754,0
|
|
20230807,130500,50355435,1754,1754,1754,1754,0
|
|
20230807,130400,50355435,1754,1754,1754,1754,1
|
|
20230807,130300,50353681,1754,1754,1754,1754,0
|
|
20230807,130200,50353681,1754,1754,1754,1754,0
|
|
20230807,130100,50353681,1754,1754,1754,1754,0
|
|
20230807,130000,50353681,1754,1754,1754,1754,7
|
|
20230807,125900,50341403,1757,1757,1757,1757,0
|
|
20230807,125800,50341403,1757,1757,1757,1757,90
|
|
20230807,125700,50183273,1759,1759,1759,1759,0
|
|
20230807,125600,50183273,1759,1759,1759,1759,0
|
|
20230807,125500,50183273,1759,1759,1759,1759,20
|
|
20230807,125400,50148093,1759,1759,1759,1759,0
|
|
20230807,125300,50148093,1759,1759,1759,1759,0
|
|
20230807,125200,50148093,1759,1759,1759,1759,0
|
|
20230807,125100,50148093,1759,1759,1759,1759,0
|
|
20230807,125000,50148093,1759,1759,1759,1759,0
|
|
20230807,124900,50148093,1759,1759,1759,1759,100
|
|
20230807,124800,49972193,1756,1756,1756,1756,0
|
|
20230807,124700,49972193,1756,1756,1756,1756,0
|
|
20230807,124600,49972193,1756,1756,1756,1756,0
|
|
20230807,124500,49972193,1756,1756,1756,1756,0
|
|
20230807,124400,49972193,1756,1756,1756,1756,50
|
|
20230807,124300,49884393,1756,1756,1756,1756,0
|
|
20230807,124200,49884393,1756,1756,1756,1756,0
|
|
20230807,124100,49884393,1756,1756,1756,1756,0
|
|
20230807,124000,49884393,1756,1756,1756,1756,0
|
|
20230807,123900,49884393,1756,1756,1756,1756,0
|
|
20230807,123800,49884393,1756,1756,1756,1756,0
|
|
20230807,123700,49884393,1756,1756,1756,1756,0
|
|
20230807,123600,49884393,1756,1756,1756,1756,0
|
|
20230807,123500,49884393,1756,1756,1756,1756,100
|
|
20230807,123400,49708793,1759,1759,1759,1759,0
|
|
20230807,123300,49708793,1759,1759,1759,1759,3
|
|
20230807,123200,49703516,1758,1758,1758,1758,0
|
|
20230807,123100,49703516,1758,1758,1758,1758,0
|
|
20230807,123000,49703516,1758,1758,1758,1758,124
|
|
20230807,122900,49485524,1758,1758,1758,1758,0
|
|
20230807,122800,49485524,1758,1758,1758,1758,0
|
|
20230807,122700,49485524,1758,1758,1758,1758,0
|
|
20230807,122600,49485524,1758,1758,1758,1758,0
|
|
20230807,122500,49485524,1758,1758,1758,1758,0
|
|
20230807,122400,49485524,1758,1758,1758,1758,0
|
|
20230807,122300,49485524,1758,1758,1758,1758,0
|
|
20230807,122200,49485524,1758,1758,1758,1758,5
|
|
20230807,122100,49476734,1758,1758,1758,1758,0
|
|
20230807,122000,49476734,1758,1758,1758,1758,0
|
|
20230807,121900,49476734,1758,1758,1758,1758,0
|
|
20230807,121800,49476734,1758,1758,1758,1758,0
|
|
20230807,121700,49476734,1758,1758,1758,1758,0
|
|
20230807,121600,49476734,1758,1758,1758,1758,0
|
|
20230807,121500,49476734,1758,1758,1758,1758,0
|
|
20230807,121400,49476734,1758,1758,1758,1758,0
|
|
20230807,121300,49476734,1758,1758,1758,1758,171
|
|
20230807,121200,49176116,1756,1756,1756,1756,0
|
|
20230807,121100,49176116,1756,1756,1756,1756,0
|
|
20230807,121000,49176116,1756,1756,1756,1756,0
|
|
20230807,120900,49176116,1756,1756,1756,1756,0
|
|
20230807,120800,49176116,1756,1756,1756,1756,0
|
|
20230807,120700,49176116,1756,1756,1756,1756,0
|
|
20230807,120600,49176116,1756,1756,1756,1756,0
|
|
20230807,120500,49176116,1756,1756,1756,1756,0
|
|
20230807,120400,49176116,1756,1756,1756,1756,0
|
|
20230807,120300,49176116,1756,1756,1756,1756,0
|
|
20230807,120200,49176116,1756,1757,1757,1756,253
|
|
20230807,120100,48731601,1756,1756,1756,1756,0
|
|
20230807,120000,48731601,1756,1756,1756,1756,0
|
|
20230807,115900,48731601,1756,1756,1756,1756,0
|
|
20230807,115800,48731601,1756,1756,1756,1756,0
|
|
20230807,115700,48731601,1756,1756,1756,1756,183
|
|
20230807,115600,48410253,1755,1755,1755,1755,0
|
|
20230807,115500,48410253,1755,1755,1755,1755,0
|
|
20230807,115400,48410253,1755,1755,1755,1755,0
|
|
20230807,115300,48410253,1755,1755,1755,1755,0
|
|
20230807,115200,48410253,1755,1755,1755,1755,0
|
|
20230807,115100,48410253,1755,1755,1755,1755,0
|
|
20230807,115000,48410253,1755,1755,1755,1755,1
|
|
20230807,114900,48408498,1754,1754,1754,1754,0
|
|
20230807,114800,48408498,1754,1754,1754,1754,1
|
|
20230807,114700,48406744,1754,1751,1755,1751,3388
|
|
20230807,114600,42470378,1751,1751,1751,1751,391
|
|
20230807,114500,41785737,1750,1750,1750,1750,0
|
|
20230807,114400,41785737,1750,1750,1750,1750,0
|
|
20230807,114300,41785737,1750,1750,1750,1750,0
|
|
20230807,114200,41785737,1750,1750,1750,1750,0
|
|
20230807,114100,41785737,1750,1750,1750,1750,0
|
|
20230807,114000,41785737,1750,1750,1750,1750,40
|
|
20230807,113900,41715737,1750,1750,1750,1750,0
|
|
20230807,113800,41715737,1750,1750,1750,1750,0
|
|
20230807,113700,41715737,1750,1748,1750,1748,1194
|
|
20230807,113600,39627945,1748,1748,1748,1748,0
|
|
20230807,113500,39627945,1748,1748,1748,1748,300
|
|
20230807,113400,39103545,1746,1746,1746,1746,0
|
|
20230807,113300,39103545,1746,1746,1746,1746,0
|
|
20230807,113200,39103545,1746,1746,1746,1746,0
|
|
20230807,113100,39103545,1746,1746,1746,1746,224
|
|
20230807,113000,38712441,1748,1748,1748,1748,0
|
|
20230807,112900,38712441,1748,1748,1748,1748,0
|
|
20230807,112800,38712441,1748,1748,1748,1748,0
|
|
20230807,112700,38712441,1748,1748,1748,1748,0
|
|
20230807,112600,38712441,1748,1748,1748,1748,0
|
|
20230807,112500,38712441,1748,1748,1748,1748,0
|
|
20230807,112400,38712441,1748,1748,1748,1748,0
|
|
20230807,112300,38712441,1748,1748,1748,1748,1
|
|
20230807,112200,38710693,1748,1748,1748,1748,600
|
|
20230807,112100,37661893,1748,1748,1748,1748,0
|
|
20230807,112000,37661893,1748,1748,1748,1748,0
|
|
20230807,111900,37661893,1748,1748,1748,1748,0
|
|
20230807,111800,37661893,1748,1748,1748,1748,0
|
|
20230807,111700,37661893,1748,1748,1748,1748,0
|
|
20230807,111600,37661893,1748,1748,1748,1748,0
|
|
20230807,111500,37661893,1748,1748,1748,1748,0
|
|
20230807,111400,37661893,1748,1748,1748,1748,0
|
|
20230807,111300,37661893,1748,1748,1748,1748,0
|
|
20230807,111200,37661893,1748,1748,1748,1748,36
|
|
20230807,111100,37598965,1750,1750,1750,1750,0
|
|
20230807,111000,37598965,1750,1750,1750,1750,0
|
|
20230807,110900,37598965,1750,1750,1750,1750,0
|
|
20230807,110800,37598965,1750,1750,1750,1750,0
|
|
20230807,110700,37598965,1750,1750,1750,1750,0
|
|
20230807,110600,37598965,1750,1750,1750,1750,0
|
|
20230807,110500,37598965,1750,1750,1750,1750,700
|
|
20230807,110400,36373965,1750,1750,1750,1750,0
|
|
20230807,110300,36373965,1750,1750,1750,1750,0
|
|
20230807,110200,36373965,1750,1750,1750,1750,0
|
|
20230807,110100,36373965,1750,1749,1750,1749,528
|
|
20230807,110000,35450117,1748,1746,1748,1745,404
|
|
20230807,105900,34744388,1745,1745,1745,1745,0
|
|
20230807,105800,34744388,1745,1745,1745,1745,0
|
|
20230807,105700,34744388,1745,1745,1745,1745,0
|
|
20230807,105600,34744388,1745,1745,1745,1745,0
|
|
20230807,105500,34744388,1745,1745,1745,1745,0
|
|
20230807,105400,34744388,1745,1745,1745,1745,0
|
|
20230807,105300,34744388,1745,1745,1745,1745,0
|
|
20230807,105200,34744388,1745,1745,1745,1745,0
|
|
20230807,105100,34744388,1745,1745,1745,1745,128
|
|
20230807,105000,34521028,1744,1744,1744,1744,0
|
|
20230807,104900,34521028,1744,1743,1744,1743,66
|
|
20230807,104800,34405947,1738,1739,1739,1738,300
|
|
20230807,104700,33884458,1739,1739,1739,1739,0
|
|
20230807,104600,33884458,1739,1739,1739,1739,1
|
|
20230807,104500,33882719,1744,1744,1744,1744,0
|
|
20230807,104400,33882719,1744,1744,1744,1744,0
|
|
20230807,104300,33882719,1744,1744,1744,1744,0
|
|
20230807,104200,33882719,1744,1744,1744,1744,0
|
|
20230807,104100,33882719,1744,1744,1744,1744,0
|
|
20230807,104000,33882719,1744,1744,1744,1744,0
|
|
20230807,103900,33882719,1744,1744,1744,1744,0
|
|
20230807,103800,33882719,1744,1744,1744,1744,0
|
|
20230807,103700,33882719,1744,1744,1744,1744,0
|
|
20230807,103600,33882719,1744,1744,1744,1744,0
|
|
20230807,103500,33882719,1744,1744,1744,1744,0
|
|
20230807,103400,33882719,1744,1744,1744,1744,0
|
|
20230807,103300,33882719,1744,1743,1744,1743,10
|
|
20230807,103200,33865283,1738,1738,1738,1738,0
|
|
20230807,103100,33865283,1738,1739,1739,1738,300
|
|
20230807,103000,33343847,1738,1739,1739,1738,600
|
|
20230807,102900,32300859,1739,1739,1739,1739,400
|
|
20230807,102800,31605259,1742,1742,1742,1742,0
|
|
20230807,102700,31605259,1742,1742,1742,1742,0
|
|
20230807,102600,31605259,1742,1742,1742,1742,4
|
|
20230807,102500,31598291,1741,1741,1741,1741,575
|
|
20230807,102400,30597216,1741,1741,1741,1741,0
|
|
20230807,102300,30597216,1741,1738,1741,1738,44
|
|
20230807,102200,30520680,1737,1737,1737,1737,3000
|
|
20230807,102100,25309680,1737,1737,1737,1737,579
|
|
20230807,102000,24303957,1727,1728,1728,1727,3000
|
|
20230807,101900,19122886,1727,1727,1727,1727,0
|
|
20230807,101800,19122886,1727,1727,1727,1727,40
|
|
20230807,101700,19053806,1735,1735,1735,1735,0
|
|
20230807,101600,19053806,1735,1735,1735,1735,0
|
|
20230807,101500,19053806,1735,1735,1735,1735,0
|
|
20230807,101400,19053806,1735,1735,1735,1735,0
|
|
20230807,101300,19053806,1735,1735,1735,1735,0
|
|
20230807,101200,19053806,1735,1735,1735,1735,0
|
|
20230807,101100,19053806,1735,1735,1735,1735,200
|
|
20230807,101000,18706806,1735,1735,1735,1735,0
|
|
20230807,100900,18706806,1735,1735,1735,1735,200
|
|
20230807,100800,18359806,1735,1735,1735,1735,100
|
|
20230807,100700,18186306,1732,1732,1732,1732,0
|
|
20230807,100600,18186306,1732,1732,1732,1732,1330
|
|
20230807,100500,15882746,1725,1725,1725,1725,0
|
|
20230807,100400,15882746,1725,1725,1725,1725,0
|
|
20230807,100300,15882746,1725,1726,1726,1725,611
|
|
20230807,100200,14828370,1725,1725,1725,1725,0
|
|
20230807,100100,14828370,1725,1725,1725,1725,0
|
|
20230807,100000,14828370,1725,1725,1725,1725,0
|
|
20230807,095900,14828370,1725,1725,1725,1725,0
|
|
20230807,095800,14828370,1725,1725,1725,1725,400
|
|
20230807,095700,14138370,1728,1728,1728,1728,452
|
|
20230807,095600,13357314,1728,1728,1728,1728,0
|
|
20230807,095500,13357314,1728,1728,1728,1728,1102
|
|
20230807,095400,11453058,1728,1728,1728,1728,0
|
|
20230807,095300,11453058,1728,1728,1728,1728,0
|
|
20230807,095200,11453058,1728,1728,1728,1728,0
|
|
20230807,095100,11453058,1728,1728,1728,1728,0
|
|
20230807,095000,11453058,1728,1728,1728,1728,0
|
|
20230807,094900,11453058,1728,1728,1728,1728,0
|
|
20230807,094800,11453058,1728,1728,1728,1728,100
|
|
20230807,094700,11280258,1728,1728,1728,1728,1000
|
|
20230807,094600,9552258,1728,1728,1728,1728,0
|
|
20230807,094500,9552258,1728,1728,1728,1728,0
|
|
20230807,094400,9552258,1728,1728,1728,1728,1234
|
|
20230807,094300,7419906,1731,1731,1731,1731,0
|
|
20230807,094200,7419906,1731,1731,1731,1731,37
|
|
20230807,094100,7355859,1731,1731,1731,1731,0
|
|
20230807,094000,7355859,1731,1731,1731,1731,0
|
|
20230807,093900,7355859,1731,1731,1731,1731,0
|
|
20230807,093800,7355859,1731,1731,1731,1731,111
|
|
20230807,093700,7163718,1728,1728,1728,1728,891
|
|
20230807,093600,5624070,1732,1737,1737,1732,142
|
|
20230807,093500,5378042,1737,1737,1737,1737,0
|
|
20230807,093400,5378042,1737,1737,1737,1737,0
|
|
20230807,093300,5378042,1737,1737,1737,1737,0
|
|
20230807,093200,5378042,1737,1737,1737,1737,33
|
|
20230807,093100,5320721,1733,1733,1733,1733,74
|
|
20230807,093000,5192479,1732,1732,1732,1732,0
|
|
20230807,092900,5192479,1732,1732,1732,1732,0
|
|
20230807,092800,5192479,1732,1732,1732,1732,0
|
|
20230807,092700,5192479,1732,1732,1732,1732,0
|
|
20230807,092600,5192479,1732,1732,1732,1732,0
|
|
20230807,092500,5192479,1732,1732,1732,1732,0
|
|
20230807,092400,5192479,1732,1732,1732,1732,0
|
|
20230807,092300,5192479,1732,1732,1732,1732,0
|
|
20230807,092200,5192479,1732,1732,1732,1732,140
|
|
20230807,092100,4949999,1737,1736,1737,1736,71
|
|
20230807,092000,4826696,1735,1735,1735,1735,0
|
|
20230807,091900,4826696,1735,1735,1735,1735,0
|
|
20230807,091800,4826696,1735,1735,1735,1735,21
|
|
20230807,091700,4790261,1735,1732,1735,1732,79
|
|
20230807,091600,4653339,1731,1731,1731,1731,1
|
|
20230807,091500,4651608,1730,1730,1730,1730,0
|
|
20230807,091400,4651608,1730,1730,1730,1730,0
|
|
20230807,091300,4651608,1730,1730,1730,1730,0
|
|
20230807,091200,4651608,1730,1730,1730,1730,1
|
|
20230807,091100,4649878,1720,1720,1720,1720,0
|
|
20230807,091000,4649878,1720,1720,1720,1720,0
|
|
20230807,090900,4649878,1720,1720,1720,1720,100
|
|
20230807,090800,4477878,1720,1720,1720,1720,0
|
|
20230807,090700,4477878,1720,1720,1720,1720,0
|
|
20230807,090600,4477878,1720,1720,1720,1720,0
|
|
20230807,090500,4477878,1720,1722,1722,1720,1400
|
|
20230807,090400,2069731,1723,1727,1727,1723,448
|
|
20230807,090300,1297393,1730,1730,1730,1730,0
|
|
20230807,090200,1297393,1730,1735,1735,1730,589
|
|
20230807,090100,278368,1735,1730,1735,1730,35
|
|
20230807,090000,217736,1729,1728,1729,1728,126
|