615 lines
28 KiB
CSV
615 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,191200,98274816,1777,1777,1777,1777,557
|
|
20230809,191100,98274816,1777,1777,1777,1777,0
|
|
20230809,191000,98274816,1777,1777,1777,1777,0
|
|
20230809,190900,98274816,1777,1777,1777,1777,0
|
|
20230809,190800,98274816,1777,1777,1777,1777,0
|
|
20230809,190700,98274816,1777,1777,1777,1777,0
|
|
20230809,190600,98274816,1777,1777,1777,1777,0
|
|
20230809,190500,98274816,1777,1777,1777,1777,0
|
|
20230809,190400,98274816,1777,1777,1777,1777,0
|
|
20230809,190300,98274816,1777,1777,1777,1777,0
|
|
20230809,190200,98274816,1777,1777,1777,1777,0
|
|
20230809,190100,98274816,1777,1777,1777,1777,0
|
|
20230809,190000,98274816,1777,1777,1777,1777,0
|
|
20230809,185900,98274816,1777,1777,1777,1777,0
|
|
20230809,185800,98274816,1777,1777,1777,1777,0
|
|
20230809,185700,98274816,1777,1777,1777,1777,0
|
|
20230809,185600,98274816,1777,1777,1777,1777,0
|
|
20230809,185500,98274816,1777,1777,1777,1777,0
|
|
20230809,185400,98274816,1777,1777,1777,1777,0
|
|
20230809,185300,98274816,1777,1777,1777,1777,0
|
|
20230809,185200,98274816,1777,1777,1777,1777,0
|
|
20230809,185100,98274816,1777,1777,1777,1777,0
|
|
20230809,185000,98274816,1777,1777,1777,1777,0
|
|
20230809,184900,98274816,1777,1777,1777,1777,0
|
|
20230809,184800,98274816,1777,1777,1777,1777,0
|
|
20230809,184700,98274816,1777,1777,1777,1777,0
|
|
20230809,184600,98274816,1777,1777,1777,1777,0
|
|
20230809,184500,98274816,1777,1777,1777,1777,0
|
|
20230809,184400,98274816,1777,1777,1777,1777,0
|
|
20230809,184300,98274816,1777,1777,1777,1777,0
|
|
20230809,184200,98274816,1777,1777,1777,1777,557
|
|
20230809,184100,98274816,1777,1777,1777,1777,0
|
|
20230809,184000,98274816,1777,1777,1777,1777,0
|
|
20230809,183900,98274816,1777,1777,1777,1777,0
|
|
20230809,183800,98274816,1777,1777,1777,1777,0
|
|
20230809,183700,98274816,1777,1777,1777,1777,0
|
|
20230809,183600,98274816,1777,1777,1777,1777,0
|
|
20230809,183500,98274816,1777,1777,1777,1777,0
|
|
20230809,183400,98274816,1777,1777,1777,1777,0
|
|
20230809,183300,98274816,1777,1777,1777,1777,0
|
|
20230809,183200,98274816,1777,1777,1777,1777,0
|
|
20230809,183100,98274816,1777,1777,1777,1777,0
|
|
20230809,183000,98274816,1777,1777,1777,1777,0
|
|
20230809,182900,98274816,1777,1777,1777,1777,0
|
|
20230809,182800,98274816,1777,1777,1777,1777,0
|
|
20230809,182700,98274816,1777,1777,1777,1777,0
|
|
20230809,182600,98274816,1777,1777,1777,1777,0
|
|
20230809,182500,98274816,1777,1777,1777,1777,0
|
|
20230809,182400,98274816,1777,1777,1777,1777,0
|
|
20230809,182300,98274816,1777,1777,1777,1777,0
|
|
20230809,182200,98274816,1777,1777,1777,1777,0
|
|
20230809,182100,98274816,1777,1777,1777,1777,0
|
|
20230809,182000,98274816,1777,1777,1777,1777,0
|
|
20230809,181900,98274816,1777,1777,1777,1777,0
|
|
20230809,181800,98274816,1777,1777,1777,1777,0
|
|
20230809,181700,98274816,1777,1777,1777,1777,0
|
|
20230809,181600,98274816,1777,1777,1777,1777,0
|
|
20230809,181500,98274816,1777,1777,1777,1777,0
|
|
20230809,181400,98274816,1777,1777,1777,1777,0
|
|
20230809,181300,98274816,1777,1777,1777,1777,0
|
|
20230809,181200,98274816,1777,1777,1777,1777,557
|
|
20230809,181100,98274816,1777,1777,1777,1777,0
|
|
20230809,181000,98274816,1777,1777,1777,1777,0
|
|
20230809,180900,98274816,1777,1777,1777,1777,0
|
|
20230809,180800,98274816,1777,1777,1777,1777,0
|
|
20230809,180700,98274816,1777,1777,1777,1777,0
|
|
20230809,180600,98274816,1777,1777,1777,1777,0
|
|
20230809,180500,98274816,1777,1777,1777,1777,0
|
|
20230809,180400,98274816,1777,1777,1777,1777,0
|
|
20230809,180300,98274816,1777,1777,1777,1777,0
|
|
20230809,180200,98274816,1777,1777,1777,1777,0
|
|
20230809,180100,98274816,1777,1777,1777,1777,0
|
|
20230809,180000,98274816,1777,1777,1777,1777,0
|
|
20230809,175900,98274816,1777,1777,1777,1777,0
|
|
20230809,175800,98274816,1777,1777,1777,1777,0
|
|
20230809,175700,98274816,1777,1777,1777,1777,0
|
|
20230809,175600,98274816,1777,1777,1777,1777,0
|
|
20230809,175500,98274816,1777,1777,1777,1777,0
|
|
20230809,175400,98274816,1777,1777,1777,1777,0
|
|
20230809,175300,98274816,1777,1777,1777,1777,0
|
|
20230809,175200,98274816,1777,1777,1777,1777,0
|
|
20230809,175100,98274816,1777,1777,1777,1777,0
|
|
20230809,175000,98274816,1777,1777,1777,1777,0
|
|
20230809,174900,98274816,1777,1777,1777,1777,0
|
|
20230809,174800,98274816,1777,1777,1777,1777,0
|
|
20230809,174700,98274816,1777,1777,1777,1777,0
|
|
20230809,174600,98274816,1777,1777,1777,1777,0
|
|
20230809,174500,98274816,1777,1777,1777,1777,0
|
|
20230809,174400,98274816,1777,1777,1777,1777,0
|
|
20230809,174300,98274816,1777,1777,1777,1777,0
|
|
20230809,174200,98274816,1777,1777,1777,1777,557
|
|
20230809,174100,98274816,1777,1777,1777,1777,0
|
|
20230809,174000,98274816,1777,1777,1777,1777,0
|
|
20230809,173900,98274816,1777,1777,1777,1777,0
|
|
20230809,173800,98274816,1777,1777,1777,1777,0
|
|
20230809,173700,98274816,1777,1777,1777,1777,0
|
|
20230809,173600,98274816,1777,1777,1777,1777,0
|
|
20230809,173500,98274816,1777,1777,1777,1777,0
|
|
20230809,173400,98274816,1777,1777,1777,1777,0
|
|
20230809,173300,98274816,1777,1777,1777,1777,0
|
|
20230809,173200,98274816,1777,1777,1777,1777,0
|
|
20230809,173100,98274816,1777,1777,1777,1777,0
|
|
20230809,173000,98274816,1777,1777,1777,1777,0
|
|
20230809,172900,98274816,1777,1777,1777,1777,0
|
|
20230809,172800,98274816,1777,1777,1777,1777,0
|
|
20230809,172700,98274816,1777,1777,1777,1777,0
|
|
20230809,172600,98274816,1777,1777,1777,1777,0
|
|
20230809,172500,98274816,1777,1777,1777,1777,0
|
|
20230809,172400,98274816,1777,1777,1777,1777,0
|
|
20230809,172300,98274816,1777,1777,1777,1777,0
|
|
20230809,172200,98274816,1777,1777,1777,1777,0
|
|
20230809,172100,98274816,1777,1777,1777,1777,0
|
|
20230809,172000,98274816,1777,1777,1777,1777,0
|
|
20230809,171900,98274816,1777,1777,1777,1777,0
|
|
20230809,171800,98274816,1777,1777,1777,1777,0
|
|
20230809,171700,98274816,1777,1777,1777,1777,0
|
|
20230809,171600,98274816,1777,1777,1777,1777,0
|
|
20230809,171500,98274816,1777,1777,1777,1777,0
|
|
20230809,171400,98274816,1777,1777,1777,1777,0
|
|
20230809,171300,98274816,1777,1777,1777,1777,0
|
|
20230809,171200,98274816,1777,1777,1777,1777,557
|
|
20230809,171100,98274816,1777,1777,1777,1777,0
|
|
20230809,171000,98274816,1777,1777,1777,1777,0
|
|
20230809,170900,98274816,1777,1777,1777,1777,0
|
|
20230809,170800,98274816,1777,1777,1777,1777,0
|
|
20230809,170700,98274816,1777,1777,1777,1777,0
|
|
20230809,170600,98274816,1777,1777,1777,1777,0
|
|
20230809,170500,98274816,1777,1777,1777,1777,0
|
|
20230809,170400,98274816,1777,1777,1777,1777,0
|
|
20230809,170300,98274816,1777,1777,1777,1777,0
|
|
20230809,170200,98274816,1777,1777,1777,1777,0
|
|
20230809,170100,98274816,1777,1777,1777,1777,0
|
|
20230809,170000,98274816,1777,1777,1777,1777,0
|
|
20230809,165900,98274816,1777,1777,1777,1777,0
|
|
20230809,165800,98274816,1777,1777,1777,1777,0
|
|
20230809,165700,98274816,1777,1777,1777,1777,0
|
|
20230809,165600,98274816,1777,1777,1777,1777,0
|
|
20230809,165500,98274816,1777,1777,1777,1777,0
|
|
20230809,165400,98274816,1777,1777,1777,1777,0
|
|
20230809,165300,98274816,1777,1777,1777,1777,0
|
|
20230809,165200,98274816,1777,1777,1777,1777,0
|
|
20230809,165100,98274816,1777,1777,1777,1777,0
|
|
20230809,165000,98274816,1777,1777,1777,1777,0
|
|
20230809,164900,98274816,1777,1777,1777,1777,0
|
|
20230809,164800,98274816,1777,1777,1777,1777,0
|
|
20230809,164700,98274816,1777,1777,1777,1777,0
|
|
20230809,164600,98274816,1777,1777,1777,1777,0
|
|
20230809,164500,98274816,1777,1777,1777,1777,0
|
|
20230809,164400,98274816,1777,1777,1777,1777,0
|
|
20230809,164300,98274816,1777,1777,1777,1777,0
|
|
20230809,164200,98274816,1777,1777,1777,1777,557
|
|
20230809,164100,98274816,1777,1777,1777,1777,0
|
|
20230809,164000,98274816,1777,1777,1777,1777,0
|
|
20230809,163900,98274816,1777,1777,1777,1777,0
|
|
20230809,163800,98274816,1777,1777,1777,1777,0
|
|
20230809,163700,98274816,1777,1777,1777,1777,0
|
|
20230809,163600,98274816,1777,1777,1777,1777,0
|
|
20230809,163500,98274816,1777,1777,1777,1777,0
|
|
20230809,163400,98274816,1777,1777,1777,1777,0
|
|
20230809,163300,98274816,1777,1777,1777,1777,0
|
|
20230809,163200,98274816,1777,1777,1777,1777,0
|
|
20230809,163100,98274816,1777,1777,1777,1777,0
|
|
20230809,163000,98274816,1777,1777,1777,1777,0
|
|
20230809,162900,98274816,1777,1777,1777,1777,0
|
|
20230809,162800,98274816,1777,1777,1777,1777,0
|
|
20230809,162700,98274816,1777,1777,1777,1777,0
|
|
20230809,162600,98274816,1777,1777,1777,1777,0
|
|
20230809,162500,98274816,1777,1777,1777,1777,0
|
|
20230809,162400,98274816,1777,1777,1777,1777,0
|
|
20230809,162300,98274816,1777,1777,1777,1777,0
|
|
20230809,162200,98274816,1777,1777,1777,1777,0
|
|
20230809,162100,98274816,1777,1777,1777,1777,0
|
|
20230809,162000,98274816,1777,1777,1777,1777,0
|
|
20230809,161900,98274816,1777,1777,1777,1777,0
|
|
20230809,161800,98274816,1777,1777,1777,1777,0
|
|
20230809,161700,98274816,1777,1777,1777,1777,0
|
|
20230809,161600,98274816,1777,1777,1777,1777,0
|
|
20230809,161500,98274816,1777,1777,1777,1777,0
|
|
20230809,161400,98274816,1777,1777,1777,1777,0
|
|
20230809,161300,98274816,1777,1777,1777,1777,0
|
|
20230809,161200,98274816,1777,1777,1777,1777,557
|
|
20230809,161100,98274816,1777,1777,1777,1777,0
|
|
20230809,161000,98274816,1777,1777,1777,1777,0
|
|
20230809,160900,98274816,1777,1777,1777,1777,0
|
|
20230809,160800,98274816,1777,1777,1777,1777,0
|
|
20230809,160700,98274816,1777,1777,1777,1777,0
|
|
20230809,160600,98274816,1777,1777,1777,1777,0
|
|
20230809,160500,98274816,1777,1777,1777,1777,0
|
|
20230809,160400,98274816,1777,1777,1777,1777,0
|
|
20230809,160300,98274816,1777,1777,1777,1777,0
|
|
20230809,160200,98274816,1777,1777,1777,1777,0
|
|
20230809,160100,98274816,1777,1777,1777,1777,0
|
|
20230809,160000,98274816,1777,1777,1777,1777,0
|
|
20230809,155900,98274816,1777,1777,1777,1777,0
|
|
20230809,155800,98274816,1777,1777,1777,1777,0
|
|
20230809,155700,98274816,1777,1777,1777,1777,0
|
|
20230809,155600,98274816,1777,1777,1777,1777,0
|
|
20230809,155500,98274816,1777,1777,1777,1777,0
|
|
20230809,155400,98274816,1777,1777,1777,1777,0
|
|
20230809,155300,98274816,1777,1777,1777,1777,0
|
|
20230809,155200,98274816,1777,1777,1777,1777,0
|
|
20230809,155100,98274816,1777,1777,1777,1777,0
|
|
20230809,155000,98274816,1777,1777,1777,1777,0
|
|
20230809,154900,98274816,1777,1777,1777,1777,0
|
|
20230809,154800,98274816,1777,1777,1777,1777,0
|
|
20230809,154700,98274816,1777,1777,1777,1777,0
|
|
20230809,154600,98274816,1777,1777,1777,1777,0
|
|
20230809,154500,98274816,1777,1777,1777,1777,0
|
|
20230809,154400,98274816,1777,1777,1777,1777,0
|
|
20230809,154300,98274816,1777,1777,1777,1777,0
|
|
20230809,154200,98274816,1777,1777,1777,1777,557
|
|
20230809,154100,98274816,1777,1777,1777,1777,0
|
|
20230809,154000,98274816,1777,1777,1777,1777,0
|
|
20230809,153900,98274816,1777,1777,1777,1777,0
|
|
20230809,153800,98274816,1777,1777,1777,1777,0
|
|
20230809,153700,98274816,1777,1777,1777,1777,0
|
|
20230809,153600,98274816,1777,1777,1777,1777,0
|
|
20230809,153500,98274816,1777,1777,1777,1777,0
|
|
20230809,153400,98274816,1777,1777,1777,1777,0
|
|
20230809,153300,98274816,1777,1777,1777,1777,0
|
|
20230809,153200,98274816,1777,1777,1777,1777,0
|
|
20230809,153100,98274816,1777,1777,1777,1777,0
|
|
20230809,153000,98274816,1777,1777,1777,1777,557
|
|
20230809,152900,97285027,1776,1776,1776,1776,0
|
|
20230809,152800,97285027,1776,1776,1776,1776,0
|
|
20230809,152700,97285027,1776,1776,1776,1776,0
|
|
20230809,152600,97285027,1776,1776,1776,1776,0
|
|
20230809,152500,97285027,1776,1776,1776,1776,0
|
|
20230809,152400,97285027,1776,1776,1776,1776,0
|
|
20230809,152300,97285027,1776,1776,1776,1776,0
|
|
20230809,152200,97285027,1776,1776,1776,1776,0
|
|
20230809,152100,97285027,1776,1776,1776,1776,0
|
|
20230809,152000,97285027,1776,1776,1776,1776,0
|
|
20230809,151900,97285027,1776,1776,1776,1776,0
|
|
20230809,151800,97285027,1776,1776,1776,1776,0
|
|
20230809,151700,97285027,1776,1776,1776,1776,0
|
|
20230809,151600,97285027,1776,1776,1776,1776,0
|
|
20230809,151500,97285027,1776,1776,1776,1776,0
|
|
20230809,151400,97285027,1776,1776,1776,1776,1
|
|
20230809,151300,97283251,1767,1767,1767,1767,0
|
|
20230809,151200,97283251,1767,1767,1767,1767,0
|
|
20230809,151100,97283251,1767,1767,1767,1767,0
|
|
20230809,151000,97283251,1767,1767,1767,1767,0
|
|
20230809,150900,97283251,1767,1767,1767,1767,0
|
|
20230809,150800,97283251,1767,1767,1767,1767,0
|
|
20230809,150700,97283251,1767,1768,1768,1767,139
|
|
20230809,150600,97037502,1776,1776,1776,1776,5
|
|
20230809,150500,97028622,1767,1767,1767,1767,0
|
|
20230809,150400,97028622,1767,1767,1767,1767,0
|
|
20230809,150300,97028622,1767,1767,1767,1767,0
|
|
20230809,150200,97028622,1767,1775,1775,1767,31
|
|
20230809,150100,96973770,1775,1777,1777,1775,139
|
|
20230809,150000,96726947,1779,1777,1779,1777,11
|
|
20230809,145900,96707392,1776,1775,1776,1775,7
|
|
20230809,145800,96694961,1776,1776,1776,1776,12
|
|
20230809,145700,96673649,1775,1775,1775,1775,13
|
|
20230809,145600,96650574,1775,1775,1775,1775,80
|
|
20230809,145500,96508574,1775,1775,1775,1775,20
|
|
20230809,145400,96473074,1774,1772,1774,1772,55
|
|
20230809,145300,96375564,1762,1769,1769,1762,520
|
|
20230809,145200,95457498,1772,1772,1772,1772,0
|
|
20230809,145100,95457498,1772,1772,1772,1772,0
|
|
20230809,145000,95457498,1772,1770,1772,1770,518
|
|
20230809,144900,94539622,1771,1771,1771,1771,2
|
|
20230809,144800,94536080,1772,1772,1772,1772,0
|
|
20230809,144700,94536080,1772,1772,1772,1772,1000
|
|
20230809,144600,92764080,1772,1770,1772,1770,115
|
|
20230809,144500,92560460,1769,1769,1769,1769,0
|
|
20230809,144400,92560460,1769,1769,1769,1769,1518
|
|
20230809,144300,89875118,1770,1768,1770,1768,51
|
|
20230809,144200,89784913,1767,1767,1767,1767,0
|
|
20230809,144100,89784913,1767,1767,1767,1767,324
|
|
20230809,144000,89212405,1767,1767,1767,1767,0
|
|
20230809,143900,89212405,1767,1767,1767,1767,17
|
|
20230809,143800,89182366,1767,1767,1767,1767,0
|
|
20230809,143700,89182366,1767,1767,1767,1767,0
|
|
20230809,143600,89182366,1767,1767,1767,1767,0
|
|
20230809,143500,89182366,1767,1766,1767,1766,22
|
|
20230809,143400,89143506,1765,1765,1765,1765,0
|
|
20230809,143300,89143506,1765,1765,1765,1765,25
|
|
20230809,143200,89099381,1764,1764,1764,1764,241
|
|
20230809,143100,88674257,1764,1764,1764,1764,0
|
|
20230809,143000,88674257,1764,1764,1764,1764,0
|
|
20230809,142900,88674257,1764,1764,1764,1764,201
|
|
20230809,142800,88319693,1764,1764,1764,1764,24
|
|
20230809,142700,88277357,1763,1763,1763,1763,0
|
|
20230809,142600,88277357,1763,1763,1763,1763,26
|
|
20230809,142500,88231519,1763,1763,1763,1763,0
|
|
20230809,142400,88231519,1763,1763,1763,1763,0
|
|
20230809,142300,88231519,1763,1763,1763,1763,0
|
|
20230809,142200,88231519,1763,1763,1763,1763,0
|
|
20230809,142100,88231519,1763,1763,1763,1763,4
|
|
20230809,142000,88224467,1763,1763,1763,1763,0
|
|
20230809,141900,88224467,1763,1763,1763,1763,0
|
|
20230809,141800,88224467,1763,1763,1763,1763,15
|
|
20230809,141700,88198022,1760,1760,1760,1760,0
|
|
20230809,141600,88198022,1760,1760,1760,1760,500
|
|
20230809,141500,87318022,1760,1762,1762,1760,101
|
|
20230809,141400,87140230,1762,1761,1762,1761,103
|
|
20230809,141300,86958763,1760,1760,1760,1760,0
|
|
20230809,141200,86958763,1760,1759,1760,1759,716
|
|
20230809,141100,85698611,1759,1758,1760,1758,157
|
|
20230809,141000,85422396,1757,1757,1757,1757,0
|
|
20230809,140900,85422396,1757,1757,1757,1757,0
|
|
20230809,140800,85422396,1757,1757,1757,1757,0
|
|
20230809,140700,85422396,1757,1757,1757,1757,0
|
|
20230809,140600,85422396,1757,1757,1757,1757,0
|
|
20230809,140500,85422396,1757,1757,1757,1757,0
|
|
20230809,140400,85422396,1757,1757,1757,1757,0
|
|
20230809,140300,85422396,1757,1757,1757,1757,0
|
|
20230809,140200,85422396,1757,1757,1757,1757,0
|
|
20230809,140100,85422396,1757,1757,1757,1757,0
|
|
20230809,140000,85422396,1757,1757,1757,1757,0
|
|
20230809,135900,85422396,1757,1757,1757,1757,0
|
|
20230809,135800,85422396,1757,1757,1757,1757,0
|
|
20230809,135700,85422396,1757,1757,1757,1757,0
|
|
20230809,135600,85422396,1757,1757,1757,1757,0
|
|
20230809,135500,85422396,1757,1757,1757,1757,0
|
|
20230809,135400,85422396,1757,1757,1757,1757,0
|
|
20230809,135300,85422396,1757,1757,1757,1757,0
|
|
20230809,135200,85422396,1757,1757,1757,1757,5
|
|
20230809,135100,85413611,1758,1758,1758,1758,0
|
|
20230809,135000,85413611,1758,1758,1758,1758,0
|
|
20230809,134900,85413611,1758,1758,1758,1758,0
|
|
20230809,134800,85413611,1758,1758,1758,1758,0
|
|
20230809,134700,85413611,1758,1758,1758,1758,0
|
|
20230809,134600,85413611,1758,1758,1758,1758,0
|
|
20230809,134500,85413611,1758,1758,1758,1758,0
|
|
20230809,134400,85413611,1758,1755,1758,1755,18
|
|
20230809,134300,85381995,1754,1754,1754,1754,0
|
|
20230809,134200,85381995,1754,1754,1754,1754,124
|
|
20230809,134100,85164499,1753,1753,1753,1753,36
|
|
20230809,134000,85101391,1752,1752,1752,1752,0
|
|
20230809,133900,85101391,1752,1752,1752,1752,10
|
|
20230809,133800,85083871,1748,1748,1748,1748,0
|
|
20230809,133700,85083871,1748,1748,1748,1748,0
|
|
20230809,133600,85083871,1748,1748,1748,1748,0
|
|
20230809,133500,85083871,1748,1748,1748,1748,0
|
|
20230809,133400,85083871,1748,1748,1748,1748,0
|
|
20230809,133300,85083871,1748,1748,1748,1748,100
|
|
20230809,133200,84909071,1748,1748,1748,1748,0
|
|
20230809,133100,84909071,1748,1748,1748,1748,0
|
|
20230809,133000,84909071,1748,1748,1748,1748,0
|
|
20230809,132900,84909071,1748,1748,1748,1748,0
|
|
20230809,132800,84909071,1748,1748,1748,1748,0
|
|
20230809,132700,84909071,1748,1748,1748,1748,0
|
|
20230809,132600,84909071,1748,1748,1748,1748,0
|
|
20230809,132500,84909071,1748,1748,1748,1748,0
|
|
20230809,132400,84909071,1748,1748,1748,1748,10
|
|
20230809,132300,84891591,1746,1746,1746,1746,0
|
|
20230809,132200,84891591,1746,1746,1746,1746,0
|
|
20230809,132100,84891591,1746,1746,1746,1746,0
|
|
20230809,132000,84891591,1746,1746,1746,1746,0
|
|
20230809,131900,84891591,1746,1746,1746,1746,0
|
|
20230809,131800,84891591,1746,1746,1746,1746,0
|
|
20230809,131700,84891591,1746,1746,1746,1746,0
|
|
20230809,131600,84891591,1746,1746,1746,1746,0
|
|
20230809,131500,84891591,1746,1746,1746,1746,0
|
|
20230809,131400,84891591,1746,1746,1746,1746,0
|
|
20230809,131300,84891591,1746,1746,1746,1746,10
|
|
20230809,131200,84874131,1746,1746,1746,1746,13
|
|
20230809,131100,84851433,1751,1751,1751,1751,0
|
|
20230809,131000,84851433,1751,1751,1751,1751,0
|
|
20230809,130900,84851433,1751,1751,1751,1751,0
|
|
20230809,130800,84851433,1751,1751,1751,1751,0
|
|
20230809,130700,84851433,1751,1751,1751,1751,0
|
|
20230809,130600,84851433,1751,1751,1751,1751,0
|
|
20230809,130500,84851433,1751,1751,1751,1751,0
|
|
20230809,130400,84851433,1751,1751,1751,1751,0
|
|
20230809,130300,84851433,1751,1751,1751,1751,0
|
|
20230809,130200,84851433,1751,1751,1751,1751,0
|
|
20230809,130100,84851433,1751,1751,1751,1751,0
|
|
20230809,130000,84851433,1751,1751,1751,1751,89
|
|
20230809,125900,84695594,1751,1751,1751,1751,0
|
|
20230809,125800,84695594,1751,1751,1751,1751,10
|
|
20230809,125700,84678084,1752,1752,1752,1752,0
|
|
20230809,125600,84678084,1752,1752,1752,1752,0
|
|
20230809,125500,84678084,1752,1752,1752,1752,0
|
|
20230809,125400,84678084,1752,1752,1752,1752,0
|
|
20230809,125300,84678084,1752,1752,1752,1752,0
|
|
20230809,125200,84678084,1752,1752,1752,1752,0
|
|
20230809,125100,84678084,1752,1752,1752,1752,0
|
|
20230809,125000,84678084,1752,1752,1752,1752,0
|
|
20230809,124900,84678084,1752,1752,1752,1752,0
|
|
20230809,124800,84678084,1752,1752,1752,1752,0
|
|
20230809,124700,84678084,1752,1752,1752,1752,0
|
|
20230809,124600,84678084,1752,1752,1752,1752,0
|
|
20230809,124500,84678084,1752,1752,1752,1752,0
|
|
20230809,124400,84678084,1752,1752,1752,1752,0
|
|
20230809,124300,84678084,1752,1752,1752,1752,766
|
|
20230809,124200,83336052,1749,1749,1749,1749,0
|
|
20230809,124100,83336052,1749,1749,1749,1749,33
|
|
20230809,124000,83278335,1752,1752,1752,1752,0
|
|
20230809,123900,83278335,1752,1752,1752,1752,0
|
|
20230809,123800,83278335,1752,1752,1752,1752,0
|
|
20230809,123700,83278335,1752,1752,1752,1752,0
|
|
20230809,123600,83278335,1752,1752,1752,1752,0
|
|
20230809,123500,83278335,1752,1752,1752,1752,0
|
|
20230809,123400,83278335,1752,1752,1752,1752,0
|
|
20230809,123300,83278335,1752,1752,1752,1752,0
|
|
20230809,123200,83278335,1752,1752,1752,1752,1
|
|
20230809,123100,83276583,1752,1752,1752,1752,0
|
|
20230809,123000,83276583,1752,1752,1752,1752,0
|
|
20230809,122900,83276583,1752,1752,1752,1752,0
|
|
20230809,122800,83276583,1752,1752,1752,1752,0
|
|
20230809,122700,83276583,1752,1752,1752,1752,0
|
|
20230809,122600,83276583,1752,1752,1752,1752,0
|
|
20230809,122500,83276583,1752,1752,1752,1752,0
|
|
20230809,122400,83276583,1752,1752,1752,1752,0
|
|
20230809,122300,83276583,1752,1752,1752,1752,0
|
|
20230809,122200,83276583,1752,1752,1752,1752,30
|
|
20230809,122100,83224023,1749,1749,1749,1749,0
|
|
20230809,122000,83224023,1749,1749,1749,1749,0
|
|
20230809,121900,83224023,1749,1749,1749,1749,0
|
|
20230809,121800,83224023,1749,1749,1749,1749,0
|
|
20230809,121700,83224023,1749,1749,1749,1749,0
|
|
20230809,121600,83224023,1749,1749,1749,1749,0
|
|
20230809,121500,83224023,1749,1749,1749,1749,0
|
|
20230809,121400,83224023,1749,1749,1749,1749,0
|
|
20230809,121300,83224023,1749,1749,1749,1749,0
|
|
20230809,121200,83224023,1749,1749,1749,1749,0
|
|
20230809,121100,83224023,1749,1749,1749,1749,0
|
|
20230809,121000,83224023,1749,1749,1749,1749,0
|
|
20230809,120900,83224023,1749,1749,1749,1749,0
|
|
20230809,120800,83224023,1749,1749,1749,1749,0
|
|
20230809,120700,83224023,1749,1749,1749,1749,0
|
|
20230809,120600,83224023,1749,1749,1749,1749,0
|
|
20230809,120500,83224023,1749,1749,1749,1749,0
|
|
20230809,120400,83224023,1749,1749,1749,1749,0
|
|
20230809,120300,83224023,1749,1749,1749,1749,0
|
|
20230809,120200,83224023,1749,1749,1749,1749,0
|
|
20230809,120100,83224023,1749,1749,1749,1749,0
|
|
20230809,120000,83224023,1749,1749,1749,1749,0
|
|
20230809,115900,83224023,1749,1749,1749,1749,0
|
|
20230809,115800,83224023,1749,1749,1749,1749,0
|
|
20230809,115700,83224023,1749,1749,1749,1749,0
|
|
20230809,115600,83224023,1749,1749,1749,1749,0
|
|
20230809,115500,83224023,1749,1749,1749,1749,0
|
|
20230809,115400,83224023,1749,1749,1749,1749,0
|
|
20230809,115300,83224023,1749,1749,1749,1749,0
|
|
20230809,115200,83224023,1749,1749,1749,1749,0
|
|
20230809,115100,83224023,1749,1749,1749,1749,0
|
|
20230809,115000,83224023,1749,1749,1749,1749,0
|
|
20230809,114900,83224023,1749,1749,1749,1749,0
|
|
20230809,114800,83224023,1749,1749,1749,1749,0
|
|
20230809,114700,83224023,1749,1749,1749,1749,0
|
|
20230809,114600,83224023,1749,1749,1749,1749,0
|
|
20230809,114500,83224023,1749,1749,1749,1749,0
|
|
20230809,114400,83224023,1749,1749,1749,1749,0
|
|
20230809,114300,83224023,1749,1749,1749,1749,0
|
|
20230809,114200,83224023,1749,1749,1749,1749,0
|
|
20230809,114100,83224023,1749,1749,1749,1749,0
|
|
20230809,114000,83224023,1749,1749,1749,1749,0
|
|
20230809,113900,83224023,1749,1749,1749,1749,0
|
|
20230809,113800,83224023,1749,1749,1749,1749,0
|
|
20230809,113700,83224023,1749,1749,1749,1749,0
|
|
20230809,113600,83224023,1749,1749,1749,1749,0
|
|
20230809,113500,83224023,1749,1749,1749,1749,0
|
|
20230809,113400,83224023,1749,1749,1749,1749,0
|
|
20230809,113300,83224023,1749,1749,1749,1749,1287
|
|
20230809,113200,80973060,1749,1749,1749,1749,0
|
|
20230809,113100,80973060,1749,1749,1749,1749,0
|
|
20230809,113000,80973060,1749,1749,1749,1749,0
|
|
20230809,112900,80973060,1749,1749,1749,1749,0
|
|
20230809,112800,80973060,1749,1749,1749,1749,17
|
|
20230809,112700,80943327,1749,1749,1749,1749,0
|
|
20230809,112600,80943327,1749,1749,1749,1749,0
|
|
20230809,112500,80943327,1749,1749,1749,1749,0
|
|
20230809,112400,80943327,1749,1749,1749,1749,0
|
|
20230809,112300,80943327,1749,1744,1749,1740,501
|
|
20230809,112200,80068830,1752,1752,1752,1752,0
|
|
20230809,112100,80068830,1752,1752,1752,1752,0
|
|
20230809,112000,80068830,1752,1752,1752,1752,0
|
|
20230809,111900,80068830,1752,1752,1752,1752,0
|
|
20230809,111800,80068830,1752,1752,1752,1752,0
|
|
20230809,111700,80068830,1752,1752,1752,1752,0
|
|
20230809,111600,80068830,1752,1752,1752,1752,1
|
|
20230809,111500,80067078,1743,1743,1743,1743,0
|
|
20230809,111400,80067078,1743,1747,1747,1743,177
|
|
20230809,111300,79758447,1752,1752,1752,1752,3
|
|
20230809,111200,79753191,1746,1747,1747,1746,85
|
|
20230809,111100,79604751,1746,1747,1747,1746,200
|
|
20230809,111000,79255542,1746,1746,1746,1746,0
|
|
20230809,110900,79255542,1746,1746,1746,1746,0
|
|
20230809,110800,79255542,1746,1746,1746,1746,0
|
|
20230809,110700,79255542,1746,1746,1746,1746,0
|
|
20230809,110600,79255542,1746,1746,1746,1746,0
|
|
20230809,110500,79255542,1746,1746,1746,1746,0
|
|
20230809,110400,79255542,1746,1746,1746,1746,0
|
|
20230809,110300,79255542,1746,1746,1746,1746,0
|
|
20230809,110200,79255542,1746,1746,1746,1746,0
|
|
20230809,110100,79255542,1746,1746,1746,1746,0
|
|
20230809,110000,79255542,1746,1746,1746,1746,0
|
|
20230809,105900,79255542,1746,1746,1746,1746,0
|
|
20230809,105800,79255542,1746,1746,1746,1746,0
|
|
20230809,105700,79255542,1746,1746,1746,1746,0
|
|
20230809,105600,79255542,1746,1746,1746,1746,0
|
|
20230809,105500,79255542,1746,1746,1746,1746,0
|
|
20230809,105400,79255542,1746,1746,1746,1746,0
|
|
20230809,105300,79255542,1746,1746,1746,1746,0
|
|
20230809,105200,79255542,1746,1746,1746,1746,0
|
|
20230809,105100,79255542,1746,1746,1746,1746,0
|
|
20230809,105000,79255542,1746,1746,1746,1746,59
|
|
20230809,104900,79152528,1751,1751,1751,1751,0
|
|
20230809,104800,79152528,1751,1751,1751,1751,0
|
|
20230809,104700,79152528,1751,1751,1751,1751,0
|
|
20230809,104600,79152528,1751,1751,1751,1751,0
|
|
20230809,104500,79152528,1751,1751,1751,1751,0
|
|
20230809,104400,79152528,1751,1751,1751,1751,0
|
|
20230809,104300,79152528,1751,1751,1751,1751,0
|
|
20230809,104200,79152528,1751,1751,1751,1751,0
|
|
20230809,104100,79152528,1751,1751,1751,1751,0
|
|
20230809,104000,79152528,1751,1751,1751,1751,1
|
|
20230809,103900,79150777,1751,1751,1751,1751,0
|
|
20230809,103800,79150777,1751,1744,1751,1744,4435
|
|
20230809,103700,71408595,1744,1744,1744,1744,20
|
|
20230809,103600,71373715,1743,1743,1743,1743,0
|
|
20230809,103500,71373715,1743,1743,1743,1743,0
|
|
20230809,103400,71373715,1743,1743,1743,1743,0
|
|
20230809,103300,71373715,1743,1743,1743,1743,600
|
|
20230809,103200,70327915,1744,1744,1744,1744,0
|
|
20230809,103100,70327915,1744,1744,1744,1744,0
|
|
20230809,103000,70327915,1744,1744,1744,1744,0
|
|
20230809,102900,70327915,1744,1744,1744,1744,0
|
|
20230809,102800,70327915,1744,1744,1744,1744,0
|
|
20230809,102700,70327915,1744,1744,1744,1744,0
|
|
20230809,102600,70327915,1744,1744,1744,1744,0
|
|
20230809,102500,70327915,1744,1744,1744,1744,0
|
|
20230809,102400,70327915,1744,1744,1744,1744,301
|
|
20230809,102300,69802971,1746,1746,1746,1746,0
|
|
20230809,102200,69802971,1746,1746,1746,1746,0
|
|
20230809,102100,69802971,1746,1746,1746,1746,0
|
|
20230809,102000,69802971,1746,1746,1746,1746,0
|
|
20230809,101900,69802971,1746,1746,1746,1746,0
|
|
20230809,101800,69802971,1746,1746,1746,1746,1
|
|
20230809,101700,69801225,1735,1735,1735,1735,0
|
|
20230809,101600,69801225,1735,1735,1735,1735,0
|
|
20230809,101500,69801225,1735,1735,1735,1735,0
|
|
20230809,101400,69801225,1735,1735,1735,1735,0
|
|
20230809,101300,69801225,1735,1735,1735,1735,0
|
|
20230809,101200,69801225,1735,1735,1735,1735,0
|
|
20230809,101100,69801225,1735,1735,1735,1735,0
|
|
20230809,101000,69801225,1735,1735,1735,1735,0
|
|
20230809,100900,69801225,1735,1735,1735,1735,3
|
|
20230809,100800,69796020,1734,1734,1734,1734,0
|
|
20230809,100700,69796020,1734,1734,1734,1734,0
|
|
20230809,100600,69796020,1734,1734,1734,1734,0
|
|
20230809,100500,69796020,1734,1734,1734,1734,0
|
|
20230809,100400,69796020,1734,1734,1734,1734,0
|
|
20230809,100300,69796020,1734,1736,1737,1734,1640
|
|
20230809,100200,66950300,1734,1734,1734,1734,0
|
|
20230809,100100,66950300,1734,1734,1734,1734,0
|
|
20230809,100000,66950300,1734,1734,1734,1734,0
|
|
20230809,095900,66950300,1734,1734,1734,1734,0
|
|
20230809,095800,66950300,1734,1734,1734,1734,0
|
|
20230809,095700,66950300,1734,1734,1734,1734,0
|
|
20230809,095600,66950300,1734,1734,1734,1734,0
|
|
20230809,095500,66950300,1734,1734,1734,1734,1800
|
|
20230809,095400,63829100,1733,1733,1733,1733,0
|
|
20230809,095300,63829100,1733,1733,1733,1733,130
|
|
20230809,095200,63603810,1733,1734,1734,1733,983
|
|
20230809,095100,61899438,1735,1735,1735,1735,0
|
|
20230809,095000,61899438,1735,1735,1735,1735,900
|
|
20230809,094900,60337938,1734,1734,1734,1734,0
|
|
20230809,094800,60337938,1734,1734,1734,1734,0
|
|
20230809,094700,60337938,1734,1734,1734,1734,1
|
|
20230809,094600,60336204,1734,1734,1734,1734,0
|
|
20230809,094500,60336204,1734,1735,1735,1734,23
|
|
20230809,094400,60296301,1747,1747,1747,1747,0
|
|
20230809,094300,60296301,1747,1747,1747,1747,0
|
|
20230809,094200,60296301,1747,1747,1747,1747,0
|
|
20230809,094100,60296301,1747,1747,1747,1747,0
|
|
20230809,094000,60296301,1747,1747,1747,1747,0
|
|
20230809,093900,60296301,1747,1747,1747,1747,0
|
|
20230809,093800,60296301,1747,1737,1747,1736,473
|
|
20230809,093700,59475148,1738,1738,1738,1738,3
|
|
20230809,093600,59469934,1739,1740,1740,1739,463
|
|
20230809,093500,58664727,1747,1747,1747,1747,0
|
|
20230809,093400,58664727,1747,1747,1747,1747,0
|
|
20230809,093300,58664727,1747,1747,1747,1747,0
|
|
20230809,093200,58664727,1747,1747,1747,1747,1
|
|
20230809,093100,58662980,1739,1740,1740,1739,1200
|
|
20230809,093000,56576010,1748,1748,1748,1748,0
|
|
20230809,092900,56576010,1748,1748,1748,1748,1
|
|
20230809,092800,56574262,1739,1739,1739,1739,0
|
|
20230809,092700,56574262,1739,1739,1739,1739,2
|
|
20230809,092600,56570784,1752,1748,1752,1748,286
|
|
20230809,092500,56069831,1748,1748,1748,1748,0
|
|
20230809,092400,56069831,1748,1748,1748,1748,0
|
|
20230809,092300,56069831,1748,1748,1748,1748,1
|
|
20230809,092200,56068083,1748,1748,1748,1748,0
|
|
20230809,092100,56068083,1748,1748,1748,1748,0
|
|
20230809,092000,56068083,1748,1744,1749,1744,22
|
|
20230809,091900,56029679,1744,1744,1744,1744,0
|
|
20230809,091800,56029679,1744,1743,1744,1743,5
|
|
20230809,091700,56020961,1742,1742,1742,1742,0
|
|
20230809,091600,56020961,1742,1731,1742,1731,6
|
|
20230809,091500,56010523,1740,1740,1740,1740,115
|
|
20230809,091400,55810423,1740,1726,1740,1726,116
|
|
20230809,091300,55608819,1725,1731,1731,1725,486
|
|
20230809,091200,54768949,1740,1737,1740,1730,640
|
|
20230809,091100,53656187,1737,1737,1737,1737,0
|
|
20230809,091000,53656187,1737,1739,1739,1737,36
|
|
20230809,090900,53593619,1740,1740,1740,1740,691
|
|
20230809,090800,52391279,1740,1742,1742,1740,345
|
|
20230809,090700,51790395,1741,1752,1752,1741,2423
|
|
20230809,090600,47552642,1753,1753,1753,1753,26
|
|
20230809,090500,47507064,1754,1757,1757,1754,212
|
|
20230809,090400,47134737,1758,1758,1758,1758,6
|
|
20230809,090300,47124189,1758,1758,1758,1758,231
|
|
20230809,090200,46718091,1759,1754,1791,1720,4890
|
|
20230809,090100,38126437,1754,1772,1772,1754,1679
|
|
20230809,090000,35171248,1772,1755,1775,1753,13070
|