615 lines
28 KiB
CSV
615 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,191200,26801296,1678,1678,1678,1678,1050
|
|
20230823,191100,26801296,1678,1678,1678,1678,0
|
|
20230823,191000,26801296,1678,1678,1678,1678,0
|
|
20230823,190900,26801296,1678,1678,1678,1678,0
|
|
20230823,190800,26801296,1678,1678,1678,1678,0
|
|
20230823,190700,26801296,1678,1678,1678,1678,0
|
|
20230823,190600,26801296,1678,1678,1678,1678,0
|
|
20230823,190500,26801296,1678,1678,1678,1678,0
|
|
20230823,190400,26801296,1678,1678,1678,1678,0
|
|
20230823,190300,26801296,1678,1678,1678,1678,0
|
|
20230823,190200,26801296,1678,1678,1678,1678,0
|
|
20230823,190100,26801296,1678,1678,1678,1678,0
|
|
20230823,190000,26801296,1678,1678,1678,1678,0
|
|
20230823,185900,26801296,1678,1678,1678,1678,0
|
|
20230823,185800,26801296,1678,1678,1678,1678,0
|
|
20230823,185700,26801296,1678,1678,1678,1678,0
|
|
20230823,185600,26801296,1678,1678,1678,1678,0
|
|
20230823,185500,26801296,1678,1678,1678,1678,0
|
|
20230823,185400,26801296,1678,1678,1678,1678,0
|
|
20230823,185300,26801296,1678,1678,1678,1678,0
|
|
20230823,185200,26801296,1678,1678,1678,1678,0
|
|
20230823,185100,26801296,1678,1678,1678,1678,0
|
|
20230823,185000,26801296,1678,1678,1678,1678,0
|
|
20230823,184900,26801296,1678,1678,1678,1678,0
|
|
20230823,184800,26801296,1678,1678,1678,1678,0
|
|
20230823,184700,26801296,1678,1678,1678,1678,0
|
|
20230823,184600,26801296,1678,1678,1678,1678,0
|
|
20230823,184500,26801296,1678,1678,1678,1678,0
|
|
20230823,184400,26801296,1678,1678,1678,1678,0
|
|
20230823,184300,26801296,1678,1678,1678,1678,0
|
|
20230823,184200,26801296,1678,1678,1678,1678,1050
|
|
20230823,184100,26801296,1678,1678,1678,1678,0
|
|
20230823,184000,26801296,1678,1678,1678,1678,0
|
|
20230823,183900,26801296,1678,1678,1678,1678,0
|
|
20230823,183800,26801296,1678,1678,1678,1678,0
|
|
20230823,183700,26801296,1678,1678,1678,1678,0
|
|
20230823,183600,26801296,1678,1678,1678,1678,0
|
|
20230823,183500,26801296,1678,1678,1678,1678,0
|
|
20230823,183400,26801296,1678,1678,1678,1678,0
|
|
20230823,183300,26801296,1678,1678,1678,1678,0
|
|
20230823,183200,26801296,1678,1678,1678,1678,0
|
|
20230823,183100,26801296,1678,1678,1678,1678,0
|
|
20230823,183000,26801296,1678,1678,1678,1678,0
|
|
20230823,182900,26801296,1678,1678,1678,1678,0
|
|
20230823,182800,26801296,1678,1678,1678,1678,0
|
|
20230823,182700,26801296,1678,1678,1678,1678,0
|
|
20230823,182600,26801296,1678,1678,1678,1678,0
|
|
20230823,182500,26801296,1678,1678,1678,1678,0
|
|
20230823,182400,26801296,1678,1678,1678,1678,0
|
|
20230823,182300,26801296,1678,1678,1678,1678,0
|
|
20230823,182200,26801296,1678,1678,1678,1678,0
|
|
20230823,182100,26801296,1678,1678,1678,1678,0
|
|
20230823,182000,26801296,1678,1678,1678,1678,0
|
|
20230823,181900,26801296,1678,1678,1678,1678,0
|
|
20230823,181800,26801296,1678,1678,1678,1678,0
|
|
20230823,181700,26801296,1678,1678,1678,1678,0
|
|
20230823,181600,26801296,1678,1678,1678,1678,0
|
|
20230823,181500,26801296,1678,1678,1678,1678,0
|
|
20230823,181400,26801296,1678,1678,1678,1678,0
|
|
20230823,181300,26801296,1678,1678,1678,1678,0
|
|
20230823,181200,26801296,1678,1678,1678,1678,1050
|
|
20230823,181100,26801296,1678,1678,1678,1678,0
|
|
20230823,181000,26801296,1678,1678,1678,1678,0
|
|
20230823,180900,26801296,1678,1678,1678,1678,0
|
|
20230823,180800,26801296,1678,1678,1678,1678,0
|
|
20230823,180700,26801296,1678,1678,1678,1678,0
|
|
20230823,180600,26801296,1678,1678,1678,1678,0
|
|
20230823,180500,26801296,1678,1678,1678,1678,0
|
|
20230823,180400,26801296,1678,1678,1678,1678,0
|
|
20230823,180300,26801296,1678,1678,1678,1678,0
|
|
20230823,180200,26801296,1678,1678,1678,1678,0
|
|
20230823,180100,26801296,1678,1678,1678,1678,0
|
|
20230823,180000,26801296,1678,1678,1678,1678,0
|
|
20230823,175900,26801296,1678,1678,1678,1678,0
|
|
20230823,175800,26801296,1678,1678,1678,1678,0
|
|
20230823,175700,26801296,1678,1678,1678,1678,0
|
|
20230823,175600,26801296,1678,1678,1678,1678,0
|
|
20230823,175500,26801296,1678,1678,1678,1678,0
|
|
20230823,175400,26801296,1678,1678,1678,1678,0
|
|
20230823,175300,26801296,1678,1678,1678,1678,0
|
|
20230823,175200,26801296,1678,1678,1678,1678,0
|
|
20230823,175100,26801296,1678,1678,1678,1678,0
|
|
20230823,175000,26801296,1678,1678,1678,1678,0
|
|
20230823,174900,26801296,1678,1678,1678,1678,0
|
|
20230823,174800,26801296,1678,1678,1678,1678,0
|
|
20230823,174700,26801296,1678,1678,1678,1678,0
|
|
20230823,174600,26801296,1678,1678,1678,1678,0
|
|
20230823,174500,26801296,1678,1678,1678,1678,0
|
|
20230823,174400,26801296,1678,1678,1678,1678,0
|
|
20230823,174300,26801296,1678,1678,1678,1678,0
|
|
20230823,174200,26801296,1678,1678,1678,1678,1050
|
|
20230823,174100,26801296,1678,1678,1678,1678,0
|
|
20230823,174000,26801296,1678,1678,1678,1678,0
|
|
20230823,173900,26801296,1678,1678,1678,1678,0
|
|
20230823,173800,26801296,1678,1678,1678,1678,0
|
|
20230823,173700,26801296,1678,1678,1678,1678,0
|
|
20230823,173600,26801296,1678,1678,1678,1678,0
|
|
20230823,173500,26801296,1678,1678,1678,1678,0
|
|
20230823,173400,26801296,1678,1678,1678,1678,0
|
|
20230823,173300,26801296,1678,1678,1678,1678,0
|
|
20230823,173200,26801296,1678,1678,1678,1678,0
|
|
20230823,173100,26801296,1678,1678,1678,1678,0
|
|
20230823,173000,26801296,1678,1678,1678,1678,0
|
|
20230823,172900,26801296,1678,1678,1678,1678,0
|
|
20230823,172800,26801296,1678,1678,1678,1678,0
|
|
20230823,172700,26801296,1678,1678,1678,1678,0
|
|
20230823,172600,26801296,1678,1678,1678,1678,0
|
|
20230823,172500,26801296,1678,1678,1678,1678,0
|
|
20230823,172400,26801296,1678,1678,1678,1678,0
|
|
20230823,172300,26801296,1678,1678,1678,1678,0
|
|
20230823,172200,26801296,1678,1678,1678,1678,0
|
|
20230823,172100,26801296,1678,1678,1678,1678,0
|
|
20230823,172000,26801296,1678,1678,1678,1678,0
|
|
20230823,171900,26801296,1678,1678,1678,1678,0
|
|
20230823,171800,26801296,1678,1678,1678,1678,0
|
|
20230823,171700,26801296,1678,1678,1678,1678,0
|
|
20230823,171600,26801296,1678,1678,1678,1678,0
|
|
20230823,171500,26801296,1678,1678,1678,1678,0
|
|
20230823,171400,26801296,1678,1678,1678,1678,0
|
|
20230823,171300,26801296,1678,1678,1678,1678,0
|
|
20230823,171200,26801296,1678,1678,1678,1678,1050
|
|
20230823,171100,26801296,1678,1678,1678,1678,0
|
|
20230823,171000,26801296,1678,1678,1678,1678,0
|
|
20230823,170900,26801296,1678,1678,1678,1678,0
|
|
20230823,170800,26801296,1678,1678,1678,1678,0
|
|
20230823,170700,26801296,1678,1678,1678,1678,0
|
|
20230823,170600,26801296,1678,1678,1678,1678,0
|
|
20230823,170500,26801296,1678,1678,1678,1678,0
|
|
20230823,170400,26801296,1678,1678,1678,1678,0
|
|
20230823,170300,26801296,1678,1678,1678,1678,0
|
|
20230823,170200,26801296,1678,1678,1678,1678,0
|
|
20230823,170100,26801296,1678,1678,1678,1678,0
|
|
20230823,170000,26801296,1678,1678,1678,1678,0
|
|
20230823,165900,26801296,1678,1678,1678,1678,0
|
|
20230823,165800,26801296,1678,1678,1678,1678,0
|
|
20230823,165700,26801296,1678,1678,1678,1678,0
|
|
20230823,165600,26801296,1678,1678,1678,1678,0
|
|
20230823,165500,26801296,1678,1678,1678,1678,0
|
|
20230823,165400,26801296,1678,1678,1678,1678,0
|
|
20230823,165300,26801296,1678,1678,1678,1678,0
|
|
20230823,165200,26801296,1678,1678,1678,1678,0
|
|
20230823,165100,26801296,1678,1678,1678,1678,0
|
|
20230823,165000,26801296,1678,1678,1678,1678,0
|
|
20230823,164900,26801296,1678,1678,1678,1678,0
|
|
20230823,164800,26801296,1678,1678,1678,1678,0
|
|
20230823,164700,26801296,1678,1678,1678,1678,0
|
|
20230823,164600,26801296,1678,1678,1678,1678,0
|
|
20230823,164500,26801296,1678,1678,1678,1678,0
|
|
20230823,164400,26801296,1678,1678,1678,1678,0
|
|
20230823,164300,26801296,1678,1678,1678,1678,0
|
|
20230823,164200,26801296,1678,1678,1678,1678,1050
|
|
20230823,164100,26801296,1678,1678,1678,1678,0
|
|
20230823,164000,26801296,1678,1678,1678,1678,0
|
|
20230823,163900,26801296,1678,1678,1678,1678,0
|
|
20230823,163800,26801296,1678,1678,1678,1678,0
|
|
20230823,163700,26801296,1678,1678,1678,1678,0
|
|
20230823,163600,26801296,1678,1678,1678,1678,0
|
|
20230823,163500,26801296,1678,1678,1678,1678,0
|
|
20230823,163400,26801296,1678,1678,1678,1678,0
|
|
20230823,163300,26801296,1678,1678,1678,1678,0
|
|
20230823,163200,26801296,1678,1678,1678,1678,0
|
|
20230823,163100,26801296,1678,1678,1678,1678,0
|
|
20230823,163000,26801296,1678,1678,1678,1678,0
|
|
20230823,162900,26801296,1678,1678,1678,1678,0
|
|
20230823,162800,26801296,1678,1678,1678,1678,0
|
|
20230823,162700,26801296,1678,1678,1678,1678,0
|
|
20230823,162600,26801296,1678,1678,1678,1678,0
|
|
20230823,162500,26801296,1678,1678,1678,1678,0
|
|
20230823,162400,26801296,1678,1678,1678,1678,0
|
|
20230823,162300,26801296,1678,1678,1678,1678,0
|
|
20230823,162200,26801296,1678,1678,1678,1678,0
|
|
20230823,162100,26801296,1678,1678,1678,1678,0
|
|
20230823,162000,26801296,1678,1678,1678,1678,0
|
|
20230823,161900,26801296,1678,1678,1678,1678,0
|
|
20230823,161800,26801296,1678,1678,1678,1678,0
|
|
20230823,161700,26801296,1678,1678,1678,1678,0
|
|
20230823,161600,26801296,1678,1678,1678,1678,0
|
|
20230823,161500,26801296,1678,1678,1678,1678,0
|
|
20230823,161400,26801296,1678,1678,1678,1678,0
|
|
20230823,161300,26801296,1678,1678,1678,1678,0
|
|
20230823,161200,26801296,1678,1678,1678,1678,1050
|
|
20230823,161100,26801296,1678,1678,1678,1678,0
|
|
20230823,161000,26801296,1678,1678,1678,1678,0
|
|
20230823,160900,26801296,1678,1678,1678,1678,0
|
|
20230823,160800,26801296,1678,1678,1678,1678,0
|
|
20230823,160700,26801296,1678,1678,1678,1678,0
|
|
20230823,160600,26801296,1678,1678,1678,1678,0
|
|
20230823,160500,26801296,1678,1678,1678,1678,0
|
|
20230823,160400,26801296,1678,1678,1678,1678,0
|
|
20230823,160300,26801296,1678,1678,1678,1678,0
|
|
20230823,160200,26801296,1678,1678,1678,1678,0
|
|
20230823,160100,26801296,1678,1678,1678,1678,0
|
|
20230823,160000,26801296,1678,1678,1678,1678,0
|
|
20230823,155900,26801296,1678,1678,1678,1678,0
|
|
20230823,155800,26801296,1678,1678,1678,1678,0
|
|
20230823,155700,26801296,1678,1678,1678,1678,0
|
|
20230823,155600,26801296,1678,1678,1678,1678,0
|
|
20230823,155500,26801296,1678,1678,1678,1678,0
|
|
20230823,155400,26801296,1678,1678,1678,1678,0
|
|
20230823,155300,26801296,1678,1678,1678,1678,0
|
|
20230823,155200,26801296,1678,1678,1678,1678,0
|
|
20230823,155100,26801296,1678,1678,1678,1678,0
|
|
20230823,155000,26801296,1678,1678,1678,1678,0
|
|
20230823,154900,26801296,1678,1678,1678,1678,0
|
|
20230823,154800,26801296,1678,1678,1678,1678,0
|
|
20230823,154700,26801296,1678,1678,1678,1678,0
|
|
20230823,154600,26801296,1678,1678,1678,1678,0
|
|
20230823,154500,26801296,1678,1678,1678,1678,0
|
|
20230823,154400,26801296,1678,1678,1678,1678,0
|
|
20230823,154300,26801296,1678,1678,1678,1678,0
|
|
20230823,154200,26801296,1678,1678,1678,1678,1050
|
|
20230823,154100,26801296,1678,1678,1678,1678,0
|
|
20230823,154000,26801296,1678,1678,1678,1678,0
|
|
20230823,153900,26801296,1678,1678,1678,1678,0
|
|
20230823,153800,26801296,1678,1678,1678,1678,0
|
|
20230823,153700,26801296,1678,1678,1678,1678,0
|
|
20230823,153600,26801296,1678,1678,1678,1678,0
|
|
20230823,153500,26801296,1678,1678,1678,1678,0
|
|
20230823,153400,26801296,1678,1678,1678,1678,0
|
|
20230823,153300,26801296,1678,1678,1678,1678,0
|
|
20230823,153200,26801296,1678,1678,1678,1678,0
|
|
20230823,153100,26801296,1678,1678,1678,1678,0
|
|
20230823,153000,26801296,1678,1678,1678,1678,1050
|
|
20230823,152900,25039396,1679,1679,1679,1679,0
|
|
20230823,152800,25039396,1679,1679,1679,1679,0
|
|
20230823,152700,25039396,1679,1679,1679,1679,0
|
|
20230823,152600,25039396,1679,1679,1679,1679,0
|
|
20230823,152500,25039396,1679,1679,1679,1679,0
|
|
20230823,152400,25039396,1679,1679,1679,1679,0
|
|
20230823,152300,25039396,1679,1679,1679,1679,0
|
|
20230823,152200,25039396,1679,1679,1679,1679,0
|
|
20230823,152100,25039396,1679,1679,1679,1679,0
|
|
20230823,152000,25039396,1679,1679,1679,1679,0
|
|
20230823,151900,25039396,1679,1679,1679,1679,0
|
|
20230823,151800,25039396,1679,1679,1679,1679,0
|
|
20230823,151700,25039396,1679,1679,1679,1679,0
|
|
20230823,151600,25039396,1679,1679,1679,1679,0
|
|
20230823,151500,25039396,1679,1679,1679,1679,0
|
|
20230823,151400,25039396,1679,1679,1679,1679,0
|
|
20230823,151300,25039396,1679,1679,1679,1679,0
|
|
20230823,151200,25039396,1679,1676,1679,1676,3
|
|
20230823,151100,25034365,1679,1679,1679,1679,0
|
|
20230823,151000,25034365,1679,1679,1679,1679,0
|
|
20230823,150900,25034365,1679,1679,1679,1679,0
|
|
20230823,150800,25034365,1679,1676,1679,1676,266
|
|
20230823,150700,24588540,1679,1679,1679,1679,0
|
|
20230823,150600,24588540,1679,1679,1679,1679,0
|
|
20230823,150500,24588540,1679,1679,1679,1679,0
|
|
20230823,150400,24588540,1679,1679,1679,1679,0
|
|
20230823,150300,24588540,1679,1679,1679,1679,0
|
|
20230823,150200,24588540,1679,1677,1679,1677,6
|
|
20230823,150100,24578476,1676,1677,1677,1676,631
|
|
20230823,150000,23520917,1677,1677,1677,1677,0
|
|
20230823,145900,23520917,1677,1677,1677,1677,1
|
|
20230823,145800,23519240,1677,1677,1677,1677,127
|
|
20230823,145700,23306261,1679,1679,1679,1679,1
|
|
20230823,145600,23304582,1677,1677,1677,1677,0
|
|
20230823,145500,23304582,1677,1677,1677,1677,0
|
|
20230823,145400,23304582,1677,1679,1679,1677,272
|
|
20230823,145300,22848311,1681,1681,1681,1681,0
|
|
20230823,145200,22848311,1681,1681,1681,1681,0
|
|
20230823,145100,22848311,1681,1681,1681,1681,0
|
|
20230823,145000,22848311,1681,1681,1681,1681,0
|
|
20230823,144900,22848311,1681,1679,1681,1678,265
|
|
20230823,144800,22403385,1681,1681,1681,1681,0
|
|
20230823,144700,22403385,1681,1681,1681,1681,0
|
|
20230823,144600,22403385,1681,1681,1681,1681,0
|
|
20230823,144500,22403385,1681,1681,1681,1681,0
|
|
20230823,144400,22403385,1681,1681,1681,1681,1
|
|
20230823,144300,22401704,1679,1680,1680,1679,105
|
|
20230823,144200,22225309,1681,1681,1681,1681,0
|
|
20230823,144100,22225309,1681,1681,1681,1681,0
|
|
20230823,144000,22225309,1681,1681,1681,1681,0
|
|
20230823,143900,22225309,1681,1681,1681,1681,0
|
|
20230823,143800,22225309,1681,1681,1681,1681,0
|
|
20230823,143700,22225309,1681,1681,1681,1681,0
|
|
20230823,143600,22225309,1681,1681,1681,1681,0
|
|
20230823,143500,22225309,1681,1681,1681,1681,0
|
|
20230823,143400,22225309,1681,1681,1681,1681,0
|
|
20230823,143300,22225309,1681,1681,1681,1681,0
|
|
20230823,143200,22225309,1681,1681,1681,1681,1
|
|
20230823,143100,22223628,1679,1679,1679,1679,0
|
|
20230823,143000,22223628,1679,1679,1679,1679,0
|
|
20230823,142900,22223628,1679,1679,1679,1679,0
|
|
20230823,142800,22223628,1679,1679,1679,1679,0
|
|
20230823,142700,22223628,1679,1679,1679,1679,0
|
|
20230823,142600,22223628,1679,1679,1679,1679,158
|
|
20230823,142500,21958346,1679,1679,1679,1679,691
|
|
20230823,142400,20798157,1677,1677,1677,1677,22
|
|
20230823,142300,20761263,1681,1681,1681,1681,0
|
|
20230823,142200,20761263,1681,1681,1681,1681,0
|
|
20230823,142100,20761263,1681,1681,1681,1681,0
|
|
20230823,142000,20761263,1681,1681,1681,1681,0
|
|
20230823,141900,20761263,1681,1681,1681,1681,0
|
|
20230823,141800,20761263,1681,1681,1681,1681,0
|
|
20230823,141700,20761263,1681,1681,1681,1681,10
|
|
20230823,141600,20744453,1677,1677,1677,1677,0
|
|
20230823,141500,20744453,1677,1677,1677,1677,0
|
|
20230823,141400,20744453,1677,1677,1677,1677,0
|
|
20230823,141300,20744453,1677,1677,1677,1677,0
|
|
20230823,141200,20744453,1677,1677,1677,1677,0
|
|
20230823,141100,20744453,1677,1677,1677,1677,0
|
|
20230823,141000,20744453,1677,1677,1677,1677,0
|
|
20230823,140900,20744453,1677,1677,1677,1677,0
|
|
20230823,140800,20744453,1677,1677,1677,1677,0
|
|
20230823,140700,20744453,1677,1677,1677,1677,0
|
|
20230823,140600,20744453,1677,1677,1677,1677,0
|
|
20230823,140500,20744453,1677,1677,1677,1677,1
|
|
20230823,140400,20742776,1681,1679,1681,1679,4
|
|
20230823,140300,20736056,1679,1679,1679,1679,0
|
|
20230823,140200,20736056,1679,1679,1679,1679,1
|
|
20230823,140100,20734377,1677,1677,1677,1677,0
|
|
20230823,140000,20734377,1677,1677,1677,1677,0
|
|
20230823,135900,20734377,1677,1677,1677,1677,0
|
|
20230823,135800,20734377,1677,1677,1677,1677,0
|
|
20230823,135700,20734377,1677,1677,1677,1677,0
|
|
20230823,135600,20734377,1677,1677,1677,1677,0
|
|
20230823,135500,20734377,1677,1677,1677,1677,0
|
|
20230823,135400,20734377,1677,1677,1677,1677,0
|
|
20230823,135300,20734377,1677,1677,1677,1677,0
|
|
20230823,135200,20734377,1677,1677,1677,1677,0
|
|
20230823,135100,20734377,1677,1677,1677,1677,0
|
|
20230823,135000,20734377,1677,1677,1677,1677,0
|
|
20230823,134900,20734377,1677,1681,1681,1677,2
|
|
20230823,134800,20731019,1676,1676,1676,1676,0
|
|
20230823,134700,20731019,1676,1676,1676,1676,0
|
|
20230823,134600,20731019,1676,1676,1676,1676,0
|
|
20230823,134500,20731019,1676,1676,1676,1676,0
|
|
20230823,134400,20731019,1676,1676,1676,1676,0
|
|
20230823,134300,20731019,1676,1676,1676,1676,0
|
|
20230823,134200,20731019,1676,1676,1676,1676,0
|
|
20230823,134100,20731019,1676,1676,1676,1676,0
|
|
20230823,134000,20731019,1676,1676,1676,1676,0
|
|
20230823,133900,20731019,1676,1676,1676,1676,0
|
|
20230823,133800,20731019,1676,1676,1676,1676,0
|
|
20230823,133700,20731019,1676,1676,1676,1676,0
|
|
20230823,133600,20731019,1676,1676,1676,1676,0
|
|
20230823,133500,20731019,1676,1676,1676,1676,0
|
|
20230823,133400,20731019,1676,1676,1676,1676,0
|
|
20230823,133300,20731019,1676,1676,1681,1676,3
|
|
20230823,133200,20725986,1678,1678,1678,1678,0
|
|
20230823,133100,20725986,1678,1681,1681,1678,180
|
|
20230823,133000,20423940,1678,1678,1678,1678,0
|
|
20230823,132900,20423940,1678,1678,1678,1678,0
|
|
20230823,132800,20423940,1678,1681,1681,1678,2
|
|
20230823,132700,20420581,1677,1676,1681,1676,5
|
|
20230823,132600,20412190,1682,1682,1682,1682,0
|
|
20230823,132500,20412190,1682,1682,1682,1682,0
|
|
20230823,132400,20412190,1682,1682,1682,1682,0
|
|
20230823,132300,20412190,1682,1682,1682,1682,1
|
|
20230823,132200,20410508,1681,1681,1681,1681,250
|
|
20230823,132100,19990258,1681,1681,1681,1681,0
|
|
20230823,132000,19990258,1681,1681,1681,1681,0
|
|
20230823,131900,19990258,1681,1681,1681,1681,0
|
|
20230823,131800,19990258,1681,1678,1681,1676,20
|
|
20230823,131700,19956697,1681,1681,1681,1681,0
|
|
20230823,131600,19956697,1681,1681,1681,1681,0
|
|
20230823,131500,19956697,1681,1681,1681,1681,0
|
|
20230823,131400,19956697,1681,1681,1681,1681,0
|
|
20230823,131300,19956697,1681,1678,1681,1678,2
|
|
20230823,131200,19953338,1681,1681,1681,1681,0
|
|
20230823,131100,19953338,1681,1681,1681,1681,0
|
|
20230823,131000,19953338,1681,1681,1681,1681,0
|
|
20230823,130900,19953338,1681,1681,1681,1681,0
|
|
20230823,130800,19953338,1681,1681,1681,1681,0
|
|
20230823,130700,19953338,1681,1681,1681,1681,0
|
|
20230823,130600,19953338,1681,1681,1681,1681,35
|
|
20230823,130500,19894503,1681,1681,1681,1681,21
|
|
20230823,130400,19859202,1681,1681,1681,1681,0
|
|
20230823,130300,19859202,1681,1681,1681,1681,0
|
|
20230823,130200,19859202,1681,1681,1681,1681,14
|
|
20230823,130100,19835668,1681,1681,1681,1681,0
|
|
20230823,130000,19835668,1681,1681,1681,1681,0
|
|
20230823,125900,19835668,1681,1681,1681,1681,0
|
|
20230823,125800,19835668,1681,1681,1681,1681,0
|
|
20230823,125700,19835668,1681,1681,1681,1681,8
|
|
20230823,125600,19822220,1681,1681,1681,1681,0
|
|
20230823,125500,19822220,1681,1681,1681,1681,0
|
|
20230823,125400,19822220,1681,1681,1681,1681,250
|
|
20230823,125300,19401970,1681,1681,1681,1681,0
|
|
20230823,125200,19401970,1681,1681,1681,1681,0
|
|
20230823,125100,19401970,1681,1681,1681,1681,250
|
|
20230823,125000,18981720,1681,1681,1681,1681,0
|
|
20230823,124900,18981720,1681,1681,1681,1681,0
|
|
20230823,124800,18981720,1681,1681,1681,1681,0
|
|
20230823,124700,18981720,1681,1681,1681,1681,0
|
|
20230823,124600,18981720,1681,1681,1681,1681,0
|
|
20230823,124500,18981720,1681,1681,1681,1681,0
|
|
20230823,124400,18981720,1681,1681,1681,1681,0
|
|
20230823,124300,18981720,1681,1681,1681,1681,0
|
|
20230823,124200,18981720,1681,1681,1681,1681,0
|
|
20230823,124100,18981720,1681,1681,1681,1681,0
|
|
20230823,124000,18981720,1681,1681,1681,1681,0
|
|
20230823,123900,18981720,1681,1681,1681,1681,0
|
|
20230823,123800,18981720,1681,1681,1681,1681,0
|
|
20230823,123700,18981720,1681,1681,1681,1681,0
|
|
20230823,123600,18981720,1681,1681,1681,1681,0
|
|
20230823,123500,18981720,1681,1681,1681,1681,0
|
|
20230823,123400,18981720,1681,1681,1681,1681,0
|
|
20230823,123300,18981720,1681,1681,1681,1681,0
|
|
20230823,123200,18981720,1681,1681,1681,1681,0
|
|
20230823,123100,18981720,1681,1681,1681,1681,0
|
|
20230823,123000,18981720,1681,1681,1681,1681,0
|
|
20230823,122900,18981720,1681,1681,1681,1681,0
|
|
20230823,122800,18981720,1681,1681,1681,1681,0
|
|
20230823,122700,18981720,1681,1681,1681,1681,0
|
|
20230823,122600,18981720,1681,1681,1681,1681,0
|
|
20230823,122500,18981720,1681,1681,1681,1681,0
|
|
20230823,122400,18981720,1681,1681,1681,1681,0
|
|
20230823,122300,18981720,1681,1681,1681,1681,0
|
|
20230823,122200,18981720,1681,1681,1681,1681,0
|
|
20230823,122100,18981720,1681,1681,1681,1681,0
|
|
20230823,122000,18981720,1681,1681,1681,1681,0
|
|
20230823,121900,18981720,1681,1681,1681,1681,0
|
|
20230823,121800,18981720,1681,1681,1681,1681,0
|
|
20230823,121700,18981720,1681,1681,1681,1681,0
|
|
20230823,121600,18981720,1681,1681,1681,1681,0
|
|
20230823,121500,18981720,1681,1681,1681,1681,0
|
|
20230823,121400,18981720,1681,1681,1681,1681,0
|
|
20230823,121300,18981720,1681,1681,1681,1681,0
|
|
20230823,121200,18981720,1681,1681,1681,1681,0
|
|
20230823,121100,18981720,1681,1681,1681,1681,0
|
|
20230823,121000,18981720,1681,1681,1681,1681,0
|
|
20230823,120900,18981720,1681,1681,1681,1681,0
|
|
20230823,120800,18981720,1681,1681,1681,1681,0
|
|
20230823,120700,18981720,1681,1681,1681,1681,0
|
|
20230823,120600,18981720,1681,1681,1681,1681,0
|
|
20230823,120500,18981720,1681,1681,1681,1681,0
|
|
20230823,120400,18981720,1681,1681,1681,1681,0
|
|
20230823,120300,18981720,1681,1681,1681,1681,0
|
|
20230823,120200,18981720,1681,1681,1681,1681,0
|
|
20230823,120100,18981720,1681,1681,1681,1681,0
|
|
20230823,120000,18981720,1681,1681,1681,1681,0
|
|
20230823,115900,18981720,1681,1681,1681,1681,0
|
|
20230823,115800,18981720,1681,1681,1681,1681,0
|
|
20230823,115700,18981720,1681,1681,1681,1681,0
|
|
20230823,115600,18981720,1681,1681,1681,1681,0
|
|
20230823,115500,18981720,1681,1681,1681,1681,0
|
|
20230823,115400,18981720,1681,1681,1681,1681,0
|
|
20230823,115300,18981720,1681,1681,1681,1681,0
|
|
20230823,115200,18981720,1681,1681,1681,1681,0
|
|
20230823,115100,18981720,1681,1681,1681,1681,21
|
|
20230823,115000,18946419,1680,1680,1680,1680,0
|
|
20230823,114900,18946419,1680,1680,1680,1680,110
|
|
20230823,114800,18761619,1680,1680,1680,1680,0
|
|
20230823,114700,18761619,1680,1680,1680,1680,0
|
|
20230823,114600,18761619,1680,1680,1680,1680,1
|
|
20230823,114500,18759939,1678,1677,1678,1677,20
|
|
20230823,114400,18726395,1677,1677,1677,1677,0
|
|
20230823,114300,18726395,1677,1677,1677,1677,88
|
|
20230823,114200,18578819,1677,1677,1677,1677,0
|
|
20230823,114100,18578819,1677,1677,1677,1677,0
|
|
20230823,114000,18578819,1677,1677,1677,1677,0
|
|
20230823,113900,18578819,1677,1677,1677,1677,0
|
|
20230823,113800,18578819,1677,1677,1677,1677,0
|
|
20230823,113700,18578819,1677,1677,1677,1677,0
|
|
20230823,113600,18578819,1677,1677,1677,1677,0
|
|
20230823,113500,18578819,1677,1677,1677,1677,1
|
|
20230823,113400,18577142,1676,1676,1676,1676,10
|
|
20230823,113300,18560382,1675,1675,1675,1675,0
|
|
20230823,113200,18560382,1675,1675,1675,1675,0
|
|
20230823,113100,18560382,1675,1675,1675,1675,0
|
|
20230823,113000,18560382,1675,1675,1675,1675,0
|
|
20230823,112900,18560382,1675,1675,1675,1675,0
|
|
20230823,112800,18560382,1675,1675,1675,1675,337
|
|
20230823,112700,17995907,1676,1676,1676,1676,40
|
|
20230823,112600,17928867,1675,1675,1675,1675,415
|
|
20230823,112500,17233742,1676,1676,1677,1675,1584
|
|
20230823,112400,14578794,1676,1677,1677,1676,121
|
|
20230823,112300,14375878,1677,1677,1677,1677,62
|
|
20230823,112200,14271904,1676,1676,1676,1676,0
|
|
20230823,112100,14271904,1676,1676,1676,1676,0
|
|
20230823,112000,14271904,1676,1676,1676,1676,0
|
|
20230823,111900,14271904,1676,1676,1676,1676,0
|
|
20230823,111800,14271904,1676,1676,1676,1676,0
|
|
20230823,111700,14271904,1676,1676,1676,1676,0
|
|
20230823,111600,14271904,1676,1677,1677,1676,1286
|
|
20230823,111500,12115357,1677,1677,1677,1677,0
|
|
20230823,111400,12115357,1677,1677,1677,1677,106
|
|
20230823,111300,11937595,1677,1677,1677,1677,385
|
|
20230823,111200,11291950,1677,1677,1677,1677,0
|
|
20230823,111100,11291950,1677,1677,1677,1677,0
|
|
20230823,111000,11291950,1677,1677,1677,1677,0
|
|
20230823,110900,11291950,1677,1677,1677,1677,0
|
|
20230823,110800,11291950,1677,1677,1677,1677,0
|
|
20230823,110700,11291950,1677,1677,1677,1677,0
|
|
20230823,110600,11291950,1677,1677,1677,1677,0
|
|
20230823,110500,11291950,1677,1677,1677,1677,0
|
|
20230823,110400,11291950,1677,1677,1677,1677,0
|
|
20230823,110300,11291950,1677,1677,1677,1677,0
|
|
20230823,110200,11291950,1677,1677,1677,1677,0
|
|
20230823,110100,11291950,1677,1677,1677,1677,0
|
|
20230823,110000,11291950,1677,1677,1677,1677,0
|
|
20230823,105900,11291950,1677,1677,1677,1677,0
|
|
20230823,105800,11291950,1677,1677,1677,1677,0
|
|
20230823,105700,11291950,1677,1677,1677,1677,0
|
|
20230823,105600,11291950,1677,1677,1677,1677,74
|
|
20230823,105500,11167852,1677,1677,1677,1677,101
|
|
20230823,105400,10998475,1677,1677,1677,1677,0
|
|
20230823,105300,10998475,1677,1677,1677,1677,141
|
|
20230823,105200,10762018,1677,1677,1677,1677,0
|
|
20230823,105100,10762018,1677,1677,1677,1677,0
|
|
20230823,105000,10762018,1677,1677,1677,1677,0
|
|
20230823,104900,10762018,1677,1677,1677,1677,0
|
|
20230823,104800,10762018,1677,1677,1677,1677,0
|
|
20230823,104700,10762018,1677,1677,1677,1677,1
|
|
20230823,104600,10760341,1682,1681,1682,1681,2
|
|
20230823,104500,10756978,1677,1677,1677,1677,0
|
|
20230823,104400,10756978,1677,1677,1677,1677,0
|
|
20230823,104300,10756978,1677,1677,1677,1677,0
|
|
20230823,104200,10756978,1677,1680,1680,1677,15
|
|
20230823,104100,10731781,1677,1677,1677,1677,0
|
|
20230823,104000,10731781,1677,1677,1677,1677,0
|
|
20230823,103900,10731781,1677,1677,1677,1677,0
|
|
20230823,103800,10731781,1677,1679,1679,1677,800
|
|
20230823,103700,9389571,1679,1679,1679,1679,0
|
|
20230823,103600,9389571,1679,1679,1679,1679,0
|
|
20230823,103500,9389571,1679,1679,1679,1679,0
|
|
20230823,103400,9389571,1679,1679,1679,1679,0
|
|
20230823,103300,9389571,1679,1679,1679,1679,0
|
|
20230823,103200,9389571,1679,1679,1679,1679,0
|
|
20230823,103100,9389571,1679,1679,1679,1679,0
|
|
20230823,103000,9389571,1679,1679,1679,1679,1
|
|
20230823,102900,9387892,1682,1682,1682,1682,1
|
|
20230823,102800,9386210,1676,1676,1676,1676,0
|
|
20230823,102700,9386210,1676,1676,1676,1676,0
|
|
20230823,102600,9386210,1676,1676,1676,1676,0
|
|
20230823,102500,9386210,1676,1676,1676,1676,0
|
|
20230823,102400,9386210,1676,1676,1676,1676,0
|
|
20230823,102300,9386210,1676,1676,1676,1676,80
|
|
20230823,102200,9252130,1676,1679,1679,1676,2
|
|
20230823,102100,9248775,1677,1677,1677,1677,1
|
|
20230823,102000,9247098,1676,1675,1677,1675,4
|
|
20230823,101900,9240393,1675,1675,1675,1675,1
|
|
20230823,101800,9238718,1681,1680,1681,1680,80
|
|
20230823,101700,9104306,1675,1678,1678,1675,34
|
|
20230823,101600,9047257,1675,1678,1678,1675,411
|
|
20230823,101500,8357604,1674,1674,1674,1674,0
|
|
20230823,101400,8357604,1674,1674,1674,1674,0
|
|
20230823,101300,8357604,1674,1677,1677,1674,39
|
|
20230823,101200,8292204,1674,1672,1676,1672,192
|
|
20230823,101100,7970424,1676,1675,1676,1671,703
|
|
20230823,101000,6792902,1670,1671,1671,1670,8
|
|
20230823,100900,6779536,1672,1670,1672,1670,29
|
|
20230823,100800,6731050,1671,1671,1671,1671,153
|
|
20230823,100700,6475387,1669,1669,1669,1669,0
|
|
20230823,100600,6475387,1669,1669,1669,1669,0
|
|
20230823,100500,6475387,1669,1671,1671,1669,47
|
|
20230823,100400,6396934,1671,1670,1671,1669,152
|
|
20230823,100300,6143085,1669,1669,1669,1669,0
|
|
20230823,100200,6143085,1669,1669,1669,1669,0
|
|
20230823,100100,6143085,1669,1669,1669,1669,0
|
|
20230823,100000,6143085,1669,1669,1669,1669,0
|
|
20230823,095900,6143085,1669,1669,1669,1669,0
|
|
20230823,095800,6143085,1669,1670,1670,1669,1062
|
|
20230823,095700,4370303,1670,1670,1670,1670,0
|
|
20230823,095600,4370303,1670,1670,1670,1670,0
|
|
20230823,095500,4370303,1670,1670,1670,1670,0
|
|
20230823,095400,4370303,1670,1670,1670,1670,0
|
|
20230823,095300,4370303,1670,1671,1671,1670,55
|
|
20230823,095200,4278402,1671,1671,1671,1671,4
|
|
20230823,095100,4271718,1671,1671,1671,1671,0
|
|
20230823,095000,4271718,1671,1671,1671,1671,0
|
|
20230823,094900,4271718,1671,1671,1671,1671,0
|
|
20230823,094800,4271718,1671,1671,1671,1671,0
|
|
20230823,094700,4271718,1671,1671,1671,1671,0
|
|
20230823,094600,4271718,1671,1671,1671,1671,0
|
|
20230823,094500,4271718,1671,1671,1671,1671,0
|
|
20230823,094400,4271718,1671,1671,1671,1671,0
|
|
20230823,094300,4271718,1671,1671,1671,1671,0
|
|
20230823,094200,4271718,1671,1671,1671,1671,0
|
|
20230823,094100,4271718,1671,1671,1671,1671,1
|
|
20230823,094000,4270047,1680,1680,1680,1680,0
|
|
20230823,093900,4270047,1680,1680,1680,1680,0
|
|
20230823,093800,4270047,1680,1680,1680,1680,59
|
|
20230823,093700,4170927,1679,1679,1679,1679,1
|
|
20230823,093600,4169248,1671,1671,1671,1671,0
|
|
20230823,093500,4169248,1671,1672,1672,1671,10
|
|
20230823,093400,4152529,1672,1672,1672,1672,0
|
|
20230823,093300,4152529,1672,1672,1672,1672,1
|
|
20230823,093200,4150857,1679,1671,1679,1671,47
|
|
20230823,093100,4072312,1671,1671,1671,1671,0
|
|
20230823,093000,4072312,1671,1679,1680,1671,3
|
|
20230823,092900,4067282,1671,1671,1671,1671,0
|
|
20230823,092800,4067282,1671,1671,1671,1671,0
|
|
20230823,092700,4067282,1671,1673,1680,1671,34
|
|
20230823,092600,4010390,1671,1671,1671,1671,0
|
|
20230823,092500,4010390,1671,1671,1671,1671,1
|
|
20230823,092400,4008719,1672,1672,1672,1671,560
|
|
20230823,092300,3072464,1672,1672,1672,1672,0
|
|
20230823,092200,3072464,1672,1680,1680,1672,2
|
|
20230823,092100,3069112,1672,1672,1672,1672,0
|
|
20230823,092000,3069112,1672,1672,1672,1672,0
|
|
20230823,091900,3069112,1672,1672,1672,1672,1
|
|
20230823,091800,3067440,1680,1672,1680,1672,2
|
|
20230823,091700,3064088,1672,1672,1672,1672,3
|
|
20230823,091600,3059072,1670,1670,1670,1670,0
|
|
20230823,091500,3059072,1670,1670,1670,1670,0
|
|
20230823,091400,3059072,1670,1670,1670,1670,0
|
|
20230823,091300,3059072,1670,1680,1680,1670,213
|
|
20230823,091200,2702986,1672,1672,1672,1672,1
|
|
20230823,091100,2701314,1681,1681,1681,1681,1
|
|
20230823,091000,2699633,1671,1681,1681,1671,2
|
|
20230823,090900,2696281,1670,1670,1670,1670,0
|
|
20230823,090800,2696281,1670,1670,1670,1670,0
|
|
20230823,090700,2696281,1670,1670,1670,1670,0
|
|
20230823,090600,2696281,1670,1670,1670,1670,164
|
|
20230823,090500,2422401,1670,1673,1673,1670,11
|
|
20230823,090400,2404001,1671,1671,1672,1671,108
|
|
20230823,090300,2223517,1668,1668,1668,1668,1
|
|
20230823,090200,2221849,1670,1673,1673,1668,605
|
|
20230823,090100,1211124,1674,1677,1677,1674,484
|
|
20230823,090000,400066,1676,1681,1681,1676,238
|