600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,185700,162773001,1895,1895,1895,1895,710
|
|
20230809,185600,162773001,1895,1895,1895,1895,0
|
|
20230809,185500,162773001,1895,1895,1895,1895,0
|
|
20230809,185400,162773001,1895,1895,1895,1895,0
|
|
20230809,185300,162773001,1895,1895,1895,1895,0
|
|
20230809,185200,162773001,1895,1895,1895,1895,0
|
|
20230809,185100,162773001,1895,1895,1895,1895,0
|
|
20230809,185000,162773001,1895,1895,1895,1895,0
|
|
20230809,184900,162773001,1895,1895,1895,1895,0
|
|
20230809,184800,162773001,1895,1895,1895,1895,0
|
|
20230809,184700,162773001,1895,1895,1895,1895,0
|
|
20230809,184600,162773001,1895,1895,1895,1895,0
|
|
20230809,184500,162773001,1895,1895,1895,1895,0
|
|
20230809,184400,162773001,1895,1895,1895,1895,0
|
|
20230809,184300,162773001,1895,1895,1895,1895,0
|
|
20230809,184200,162773001,1895,1895,1895,1895,0
|
|
20230809,184100,162773001,1895,1895,1895,1895,0
|
|
20230809,184000,162773001,1895,1895,1895,1895,0
|
|
20230809,183900,162773001,1895,1895,1895,1895,0
|
|
20230809,183800,162773001,1895,1895,1895,1895,0
|
|
20230809,183700,162773001,1895,1895,1895,1895,0
|
|
20230809,183600,162773001,1895,1895,1895,1895,0
|
|
20230809,183500,162773001,1895,1895,1895,1895,0
|
|
20230809,183400,162773001,1895,1895,1895,1895,0
|
|
20230809,183300,162773001,1895,1895,1895,1895,0
|
|
20230809,183200,162773001,1895,1895,1895,1895,0
|
|
20230809,183100,162773001,1895,1895,1895,1895,0
|
|
20230809,183000,162773001,1895,1895,1895,1895,0
|
|
20230809,182900,162773001,1895,1895,1895,1895,0
|
|
20230809,182800,162773001,1895,1895,1895,1895,0
|
|
20230809,182700,162773001,1895,1895,1895,1895,710
|
|
20230809,182600,162773001,1895,1895,1895,1895,0
|
|
20230809,182500,162773001,1895,1895,1895,1895,0
|
|
20230809,182400,162773001,1895,1895,1895,1895,0
|
|
20230809,182300,162773001,1895,1895,1895,1895,0
|
|
20230809,182200,162773001,1895,1895,1895,1895,0
|
|
20230809,182100,162773001,1895,1895,1895,1895,0
|
|
20230809,182000,162773001,1895,1895,1895,1895,0
|
|
20230809,181900,162773001,1895,1895,1895,1895,0
|
|
20230809,181800,162773001,1895,1895,1895,1895,0
|
|
20230809,181700,162773001,1895,1895,1895,1895,0
|
|
20230809,181600,162773001,1895,1895,1895,1895,0
|
|
20230809,181500,162773001,1895,1895,1895,1895,0
|
|
20230809,181400,162773001,1895,1895,1895,1895,0
|
|
20230809,181300,162773001,1895,1895,1895,1895,0
|
|
20230809,181200,162773001,1895,1895,1895,1895,0
|
|
20230809,181100,162773001,1895,1895,1895,1895,0
|
|
20230809,181000,162773001,1895,1895,1895,1895,0
|
|
20230809,180900,162773001,1895,1895,1895,1895,0
|
|
20230809,180800,162773001,1895,1895,1895,1895,0
|
|
20230809,180700,162773001,1895,1895,1895,1895,0
|
|
20230809,180600,162773001,1895,1895,1895,1895,0
|
|
20230809,180500,162773001,1895,1895,1895,1895,0
|
|
20230809,180400,162773001,1895,1895,1895,1895,0
|
|
20230809,180300,162773001,1895,1895,1895,1895,0
|
|
20230809,180200,162773001,1895,1895,1895,1895,0
|
|
20230809,180100,162773001,1895,1895,1895,1895,0
|
|
20230809,180000,162773001,1895,1895,1895,1895,0
|
|
20230809,175900,162773001,1895,1895,1895,1895,0
|
|
20230809,175800,162773001,1895,1895,1895,1895,0
|
|
20230809,175700,162773001,1895,1895,1895,1895,710
|
|
20230809,175600,162773001,1895,1895,1895,1895,0
|
|
20230809,175500,162773001,1895,1895,1895,1895,0
|
|
20230809,175400,162773001,1895,1895,1895,1895,0
|
|
20230809,175300,162773001,1895,1895,1895,1895,0
|
|
20230809,175200,162773001,1895,1895,1895,1895,0
|
|
20230809,175100,162773001,1895,1895,1895,1895,0
|
|
20230809,175000,162773001,1895,1895,1895,1895,0
|
|
20230809,174900,162773001,1895,1895,1895,1895,0
|
|
20230809,174800,162773001,1895,1895,1895,1895,0
|
|
20230809,174700,162773001,1895,1895,1895,1895,0
|
|
20230809,174600,162773001,1895,1895,1895,1895,0
|
|
20230809,174500,162773001,1895,1895,1895,1895,0
|
|
20230809,174400,162773001,1895,1895,1895,1895,0
|
|
20230809,174300,162773001,1895,1895,1895,1895,0
|
|
20230809,174200,162773001,1895,1895,1895,1895,0
|
|
20230809,174100,162773001,1895,1895,1895,1895,0
|
|
20230809,174000,162773001,1895,1895,1895,1895,0
|
|
20230809,173900,162773001,1895,1895,1895,1895,0
|
|
20230809,173800,162773001,1895,1895,1895,1895,0
|
|
20230809,173700,162773001,1895,1895,1895,1895,0
|
|
20230809,173600,162773001,1895,1895,1895,1895,0
|
|
20230809,173500,162773001,1895,1895,1895,1895,0
|
|
20230809,173400,162773001,1895,1895,1895,1895,0
|
|
20230809,173300,162773001,1895,1895,1895,1895,0
|
|
20230809,173200,162773001,1895,1895,1895,1895,0
|
|
20230809,173100,162773001,1895,1895,1895,1895,0
|
|
20230809,173000,162773001,1895,1895,1895,1895,0
|
|
20230809,172900,162773001,1895,1895,1895,1895,0
|
|
20230809,172800,162773001,1895,1895,1895,1895,0
|
|
20230809,172700,162773001,1895,1895,1895,1895,710
|
|
20230809,172600,162773001,1895,1895,1895,1895,0
|
|
20230809,172500,162773001,1895,1895,1895,1895,0
|
|
20230809,172400,162773001,1895,1895,1895,1895,0
|
|
20230809,172300,162773001,1895,1895,1895,1895,0
|
|
20230809,172200,162773001,1895,1895,1895,1895,0
|
|
20230809,172100,162773001,1895,1895,1895,1895,0
|
|
20230809,172000,162773001,1895,1895,1895,1895,0
|
|
20230809,171900,162773001,1895,1895,1895,1895,0
|
|
20230809,171800,162773001,1895,1895,1895,1895,0
|
|
20230809,171700,162773001,1895,1895,1895,1895,0
|
|
20230809,171600,162773001,1895,1895,1895,1895,0
|
|
20230809,171500,162773001,1895,1895,1895,1895,0
|
|
20230809,171400,162773001,1895,1895,1895,1895,0
|
|
20230809,171300,162773001,1895,1895,1895,1895,0
|
|
20230809,171200,162773001,1895,1895,1895,1895,0
|
|
20230809,171100,162773001,1895,1895,1895,1895,0
|
|
20230809,171000,162773001,1895,1895,1895,1895,0
|
|
20230809,170900,162773001,1895,1895,1895,1895,0
|
|
20230809,170800,162773001,1895,1895,1895,1895,0
|
|
20230809,170700,162773001,1895,1895,1895,1895,0
|
|
20230809,170600,162773001,1895,1895,1895,1895,0
|
|
20230809,170500,162773001,1895,1895,1895,1895,0
|
|
20230809,170400,162773001,1895,1895,1895,1895,0
|
|
20230809,170300,162773001,1895,1895,1895,1895,0
|
|
20230809,170200,162773001,1895,1895,1895,1895,0
|
|
20230809,170100,162773001,1895,1895,1895,1895,0
|
|
20230809,170000,162773001,1895,1895,1895,1895,0
|
|
20230809,165900,162773001,1895,1895,1895,1895,0
|
|
20230809,165800,162773001,1895,1895,1895,1895,0
|
|
20230809,165700,162773001,1895,1895,1895,1895,710
|
|
20230809,165600,162773001,1895,1895,1895,1895,0
|
|
20230809,165500,162773001,1895,1895,1895,1895,0
|
|
20230809,165400,162773001,1895,1895,1895,1895,0
|
|
20230809,165300,162773001,1895,1895,1895,1895,0
|
|
20230809,165200,162773001,1895,1895,1895,1895,0
|
|
20230809,165100,162773001,1895,1895,1895,1895,0
|
|
20230809,165000,162773001,1895,1895,1895,1895,0
|
|
20230809,164900,162773001,1895,1895,1895,1895,0
|
|
20230809,164800,162773001,1895,1895,1895,1895,0
|
|
20230809,164700,162773001,1895,1895,1895,1895,0
|
|
20230809,164600,162773001,1895,1895,1895,1895,0
|
|
20230809,164500,162773001,1895,1895,1895,1895,0
|
|
20230809,164400,162773001,1895,1895,1895,1895,0
|
|
20230809,164300,162773001,1895,1895,1895,1895,0
|
|
20230809,164200,162773001,1895,1895,1895,1895,0
|
|
20230809,164100,162773001,1895,1895,1895,1895,0
|
|
20230809,164000,162773001,1895,1895,1895,1895,0
|
|
20230809,163900,162773001,1895,1895,1895,1895,0
|
|
20230809,163800,162773001,1895,1895,1895,1895,0
|
|
20230809,163700,162773001,1895,1895,1895,1895,0
|
|
20230809,163600,162773001,1895,1895,1895,1895,0
|
|
20230809,163500,162773001,1895,1895,1895,1895,0
|
|
20230809,163400,162773001,1895,1895,1895,1895,0
|
|
20230809,163300,162773001,1895,1895,1895,1895,0
|
|
20230809,163200,162773001,1895,1895,1895,1895,0
|
|
20230809,163100,162773001,1895,1895,1895,1895,0
|
|
20230809,163000,162773001,1895,1895,1895,1895,0
|
|
20230809,162900,162773001,1895,1895,1895,1895,0
|
|
20230809,162800,162773001,1895,1895,1895,1895,0
|
|
20230809,162700,162773001,1895,1895,1895,1895,710
|
|
20230809,162600,162773001,1895,1895,1895,1895,0
|
|
20230809,162500,162773001,1895,1895,1895,1895,0
|
|
20230809,162400,162773001,1895,1895,1895,1895,0
|
|
20230809,162300,162773001,1895,1895,1895,1895,0
|
|
20230809,162200,162773001,1895,1895,1895,1895,0
|
|
20230809,162100,162773001,1895,1895,1895,1895,0
|
|
20230809,162000,162773001,1895,1895,1895,1895,0
|
|
20230809,161900,162773001,1895,1895,1895,1895,0
|
|
20230809,161800,162773001,1895,1895,1895,1895,0
|
|
20230809,161700,162773001,1895,1895,1895,1895,0
|
|
20230809,161600,162773001,1895,1895,1895,1895,0
|
|
20230809,161500,162773001,1895,1895,1895,1895,0
|
|
20230809,161400,162773001,1895,1895,1895,1895,0
|
|
20230809,161300,162773001,1895,1895,1895,1895,0
|
|
20230809,161200,162773001,1895,1895,1895,1895,0
|
|
20230809,161100,162773001,1895,1895,1895,1895,0
|
|
20230809,161000,162773001,1895,1895,1895,1895,0
|
|
20230809,160900,162773001,1895,1895,1895,1895,0
|
|
20230809,160800,162773001,1895,1895,1895,1895,0
|
|
20230809,160700,162773001,1895,1895,1895,1895,0
|
|
20230809,160600,162773001,1895,1895,1895,1895,0
|
|
20230809,160500,162773001,1895,1895,1895,1895,0
|
|
20230809,160400,162773001,1895,1895,1895,1895,0
|
|
20230809,160300,162773001,1895,1895,1895,1895,0
|
|
20230809,160200,162773001,1895,1895,1895,1895,0
|
|
20230809,160100,162773001,1895,1895,1895,1895,0
|
|
20230809,160000,162773001,1895,1895,1895,1895,0
|
|
20230809,155900,162773001,1895,1895,1895,1895,0
|
|
20230809,155800,162773001,1895,1895,1895,1895,0
|
|
20230809,155700,162773001,1895,1895,1895,1895,710
|
|
20230809,155600,162773001,1895,1895,1895,1895,0
|
|
20230809,155500,162773001,1895,1895,1895,1895,0
|
|
20230809,155400,162773001,1895,1895,1895,1895,0
|
|
20230809,155300,162773001,1895,1895,1895,1895,0
|
|
20230809,155200,162773001,1895,1895,1895,1895,0
|
|
20230809,155100,162773001,1895,1895,1895,1895,0
|
|
20230809,155000,162773001,1895,1895,1895,1895,0
|
|
20230809,154900,162773001,1895,1895,1895,1895,0
|
|
20230809,154800,162773001,1895,1895,1895,1895,0
|
|
20230809,154700,162773001,1895,1895,1895,1895,0
|
|
20230809,154600,162773001,1895,1895,1895,1895,0
|
|
20230809,154500,162773001,1895,1895,1895,1895,0
|
|
20230809,154400,162773001,1895,1895,1895,1895,0
|
|
20230809,154300,162773001,1895,1895,1895,1895,0
|
|
20230809,154200,162773001,1895,1895,1895,1895,0
|
|
20230809,154100,162773001,1895,1895,1895,1895,0
|
|
20230809,154000,162773001,1895,1895,1895,1895,0
|
|
20230809,153900,162773001,1895,1895,1895,1895,0
|
|
20230809,153800,162773001,1895,1895,1895,1895,0
|
|
20230809,153700,162773001,1895,1895,1895,1895,0
|
|
20230809,153600,162773001,1895,1895,1895,1895,0
|
|
20230809,153500,162773001,1895,1895,1895,1895,0
|
|
20230809,153400,162773001,1895,1895,1895,1895,0
|
|
20230809,153300,162773001,1895,1895,1895,1895,0
|
|
20230809,153200,162773001,1895,1895,1895,1895,0
|
|
20230809,153100,162773001,1895,1895,1895,1895,0
|
|
20230809,153000,162773001,1895,1895,1895,1895,710
|
|
20230809,152900,161427551,1875,1875,1875,1875,0
|
|
20230809,152800,161427551,1875,1875,1875,1875,0
|
|
20230809,152700,161427551,1875,1875,1875,1875,0
|
|
20230809,152600,161427551,1875,1875,1875,1875,0
|
|
20230809,152500,161427551,1875,1875,1875,1875,0
|
|
20230809,152400,161427551,1875,1875,1875,1875,0
|
|
20230809,152300,161427551,1875,1875,1875,1875,0
|
|
20230809,152200,161427551,1875,1875,1875,1875,0
|
|
20230809,152100,161427551,1875,1875,1875,1875,0
|
|
20230809,152000,161427551,1875,1875,1875,1875,0
|
|
20230809,151900,161427551,1875,1893,1894,1875,2294
|
|
20230809,151800,157117335,1892,1888,1892,1888,3250
|
|
20230809,151700,150972465,1887,1886,1887,1886,56
|
|
20230809,151600,150866848,1885,1883,1885,1883,256
|
|
20230809,151500,150384570,1882,1882,1882,1882,110
|
|
20230809,151400,150177550,1882,1882,1882,1882,0
|
|
20230809,151300,150177550,1882,1882,1882,1882,0
|
|
20230809,151200,150177550,1882,1882,1882,1882,0
|
|
20230809,151100,150177550,1882,1881,1882,1881,1107
|
|
20230809,151000,148094177,1875,1875,1875,1875,0
|
|
20230809,150900,148094177,1875,1875,1875,1875,221
|
|
20230809,150800,147679802,1882,1882,1882,1882,0
|
|
20230809,150700,147679802,1882,1882,1882,1882,1
|
|
20230809,150600,147677920,1875,1875,1875,1875,265
|
|
20230809,150500,147181045,1875,1875,1875,1875,1
|
|
20230809,150400,147179170,1874,1874,1874,1874,0
|
|
20230809,150300,147179170,1874,1874,1874,1874,1
|
|
20230809,150200,147177296,1883,1881,1883,1881,250
|
|
20230809,150100,146706676,1883,1883,1883,1883,0
|
|
20230809,150000,146706676,1883,1880,1883,1880,100
|
|
20230809,145900,146518526,1884,1884,1884,1884,0
|
|
20230809,145800,146518526,1884,1884,1884,1884,1
|
|
20230809,145700,146516642,1874,1874,1874,1874,75
|
|
20230809,145600,146376092,1874,1873,1874,1873,227
|
|
20230809,145500,145950808,1850,1873,1873,1850,4000
|
|
20230809,145400,138532293,1873,1874,1874,1873,381
|
|
20230809,145300,137818644,1874,1874,1874,1874,1
|
|
20230809,145200,137816770,1873,1873,1873,1873,0
|
|
20230809,145100,137816770,1873,1870,1890,1870,4007
|
|
20230809,145000,130266008,1865,1865,1865,1865,1000
|
|
20230809,144900,128401008,1865,1865,1865,1865,1000
|
|
20230809,144800,126536008,1863,1863,1863,1863,0
|
|
20230809,144700,126536008,1863,1875,1875,1863,1000
|
|
20230809,144600,124668429,1880,1880,1880,1880,0
|
|
20230809,144500,124668429,1880,1880,1880,1880,0
|
|
20230809,144400,124668429,1880,1880,1880,1880,5
|
|
20230809,144300,124659029,1875,1875,1875,1875,0
|
|
20230809,144200,124659029,1875,1875,1875,1875,0
|
|
20230809,144100,124659029,1875,1875,1875,1875,0
|
|
20230809,144000,124659029,1875,1875,1875,1875,0
|
|
20230809,143900,124659029,1875,1875,1875,1875,0
|
|
20230809,143800,124659029,1875,1875,1875,1875,0
|
|
20230809,143700,124659029,1875,1875,1875,1875,0
|
|
20230809,143600,124659029,1875,1875,1875,1875,0
|
|
20230809,143500,124659029,1875,1875,1875,1875,40
|
|
20230809,143400,124584029,1885,1885,1885,1885,20
|
|
20230809,143300,124546329,1885,1885,1885,1885,0
|
|
20230809,143200,124546329,1885,1885,1885,1885,0
|
|
20230809,143100,124546329,1885,1885,1885,1885,2
|
|
20230809,143000,124542559,1887,1887,1887,1887,0
|
|
20230809,142900,124542559,1887,1887,1887,1887,0
|
|
20230809,142800,124542559,1887,1887,1887,1887,0
|
|
20230809,142700,124542559,1887,1887,1887,1887,0
|
|
20230809,142600,124542559,1887,1886,1887,1886,27
|
|
20230809,142500,124491635,1886,1886,1886,1886,6
|
|
20230809,142400,124480319,1871,1871,1871,1871,0
|
|
20230809,142300,124480319,1871,1871,1871,1871,11
|
|
20230809,142200,124459738,1887,1887,1887,1887,0
|
|
20230809,142100,124459738,1887,1876,1887,1876,50
|
|
20230809,142000,124365447,1870,1870,1870,1870,0
|
|
20230809,141900,124365447,1870,1870,1870,1870,0
|
|
20230809,141800,124365447,1870,1870,1870,1870,0
|
|
20230809,141700,124365447,1870,1870,1870,1870,0
|
|
20230809,141600,124365447,1870,1870,1870,1870,0
|
|
20230809,141500,124365447,1870,1870,1870,1870,0
|
|
20230809,141400,124365447,1870,1870,1870,1870,0
|
|
20230809,141300,124365447,1870,1870,1870,1870,0
|
|
20230809,141200,124365447,1870,1872,1872,1870,174
|
|
20230809,141100,124039871,1876,1876,1876,1876,0
|
|
20230809,141000,124039871,1876,1876,1876,1876,0
|
|
20230809,140900,124039871,1876,1876,1876,1876,0
|
|
20230809,140800,124039871,1876,1876,1876,1876,0
|
|
20230809,140700,124039871,1876,1876,1876,1876,22
|
|
20230809,140600,123998599,1878,1878,1878,1878,0
|
|
20230809,140500,123998599,1878,1878,1878,1878,0
|
|
20230809,140400,123998599,1878,1878,1878,1878,0
|
|
20230809,140300,123998599,1878,1878,1878,1878,2
|
|
20230809,140200,123994843,1878,1878,1878,1878,0
|
|
20230809,140100,123994843,1878,1878,1878,1878,3
|
|
20230809,140000,123989209,1891,1891,1891,1891,0
|
|
20230809,135900,123989209,1891,1891,1891,1891,0
|
|
20230809,135800,123989209,1891,1891,1891,1891,0
|
|
20230809,135700,123989209,1891,1891,1891,1891,0
|
|
20230809,135600,123989209,1891,1891,1891,1891,30
|
|
20230809,135500,123932479,1891,1891,1891,1891,10
|
|
20230809,135400,123913569,1894,1894,1894,1894,0
|
|
20230809,135300,123913569,1894,1894,1894,1894,0
|
|
20230809,135200,123913569,1894,1894,1894,1894,0
|
|
20230809,135100,123913569,1894,1894,1894,1894,0
|
|
20230809,135000,123913569,1894,1894,1894,1894,0
|
|
20230809,134900,123913569,1894,1894,1894,1894,0
|
|
20230809,134800,123913569,1894,1894,1894,1894,0
|
|
20230809,134700,123913569,1894,1894,1894,1894,30
|
|
20230809,134600,123856749,1895,1895,1895,1895,50
|
|
20230809,134500,123761999,1896,1896,1896,1896,0
|
|
20230809,134400,123761999,1896,1896,1896,1896,100
|
|
20230809,134300,123572399,1897,1897,1897,1897,0
|
|
20230809,134200,123572399,1897,1897,1897,1897,0
|
|
20230809,134100,123572399,1897,1897,1897,1897,0
|
|
20230809,134000,123572399,1897,1897,1897,1897,0
|
|
20230809,133900,123572399,1897,1897,1897,1897,0
|
|
20230809,133800,123572399,1897,1897,1897,1897,0
|
|
20230809,133700,123572399,1897,1897,1897,1897,0
|
|
20230809,133600,123572399,1897,1897,1897,1897,0
|
|
20230809,133500,123572399,1897,1897,1897,1897,0
|
|
20230809,133400,123572399,1897,1897,1897,1897,1
|
|
20230809,133300,123570502,1899,1899,1899,1899,0
|
|
20230809,133200,123570502,1899,1899,1899,1899,0
|
|
20230809,133100,123570502,1899,1899,1899,1899,0
|
|
20230809,133000,123570502,1899,1898,1899,1898,500
|
|
20230809,132900,122621306,1877,1877,1877,1877,0
|
|
20230809,132800,122621306,1877,1877,1877,1877,0
|
|
20230809,132700,122621306,1877,1877,1877,1877,0
|
|
20230809,132600,122621306,1877,1877,1877,1877,4
|
|
20230809,132500,122613798,1901,1901,1901,1901,0
|
|
20230809,132400,122613798,1901,1901,1901,1901,0
|
|
20230809,132300,122613798,1901,1901,1901,1901,0
|
|
20230809,132200,122613798,1901,1901,1901,1901,0
|
|
20230809,132100,122613798,1901,1901,1901,1901,0
|
|
20230809,132000,122613798,1901,1901,1901,1901,0
|
|
20230809,131900,122613798,1901,1901,1901,1901,0
|
|
20230809,131800,122613798,1901,1901,1901,1901,3
|
|
20230809,131700,122608095,1901,1890,1902,1890,356
|
|
20230809,131600,121933354,1900,1891,1900,1891,1911
|
|
20230809,131500,118307732,1891,1864,1891,1864,6355
|
|
20230809,131400,106382228,1866,1859,1866,1850,8711
|
|
20230809,131300,90246685,1870,1856,1870,1856,1721
|
|
20230809,131200,87042410,1851,1862,1862,1851,1000
|
|
20230809,131100,85184120,1866,1866,1866,1866,0
|
|
20230809,131000,85184120,1866,1866,1866,1866,0
|
|
20230809,130900,85184120,1866,1866,1866,1866,0
|
|
20230809,130800,85184120,1866,1866,1866,1866,0
|
|
20230809,130700,85184120,1866,1866,1866,1866,0
|
|
20230809,130600,85184120,1866,1866,1866,1866,0
|
|
20230809,130500,85184120,1866,1866,1866,1866,0
|
|
20230809,130400,85184120,1866,1866,1866,1866,9
|
|
20230809,130300,85167326,1866,1866,1866,1866,0
|
|
20230809,130200,85167326,1866,1866,1866,1866,0
|
|
20230809,130100,85167326,1866,1866,1866,1866,0
|
|
20230809,130000,85167326,1866,1865,1866,1865,224
|
|
20230809,125900,84749403,1865,1865,1865,1865,0
|
|
20230809,125800,84749403,1865,1865,1865,1865,0
|
|
20230809,125700,84749403,1865,1865,1865,1865,0
|
|
20230809,125600,84749403,1865,1865,1865,1865,3
|
|
20230809,125500,84743808,1864,1864,1864,1864,0
|
|
20230809,125400,84743808,1864,1864,1864,1864,0
|
|
20230809,125300,84743808,1864,1864,1864,1864,100
|
|
20230809,125200,84557408,1864,1864,1864,1864,0
|
|
20230809,125100,84557408,1864,1864,1864,1864,0
|
|
20230809,125000,84557408,1864,1864,1864,1864,0
|
|
20230809,124900,84557408,1864,1864,1864,1864,2
|
|
20230809,124800,84553680,1868,1868,1868,1868,0
|
|
20230809,124700,84553680,1868,1868,1868,1868,0
|
|
20230809,124600,84553680,1868,1868,1868,1868,0
|
|
20230809,124500,84553680,1868,1868,1868,1868,48
|
|
20230809,124400,84464016,1868,1868,1868,1868,25
|
|
20230809,124300,84417316,1867,1867,1867,1867,0
|
|
20230809,124200,84417316,1867,1867,1867,1867,0
|
|
20230809,124100,84417316,1867,1867,1867,1867,0
|
|
20230809,124000,84417316,1867,1867,1867,1867,0
|
|
20230809,123900,84417316,1867,1867,1867,1867,0
|
|
20230809,123800,84417316,1867,1867,1867,1867,0
|
|
20230809,123700,84417316,1867,1867,1867,1867,0
|
|
20230809,123600,84417316,1867,1867,1867,1867,1
|
|
20230809,123500,84415449,1866,1866,1866,1866,0
|
|
20230809,123400,84415449,1866,1866,1866,1866,0
|
|
20230809,123300,84415449,1866,1866,1866,1866,0
|
|
20230809,123200,84415449,1866,1866,1866,1866,0
|
|
20230809,123100,84415449,1866,1866,1866,1866,1
|
|
20230809,123000,84413583,1865,1865,1865,1865,0
|
|
20230809,122900,84413583,1865,1865,1865,1865,0
|
|
20230809,122800,84413583,1865,1865,1865,1865,0
|
|
20230809,122700,84413583,1865,1865,1865,1865,0
|
|
20230809,122600,84413583,1865,1865,1865,1865,0
|
|
20230809,122500,84413583,1865,1865,1865,1865,305
|
|
20230809,122400,83844758,1865,1865,1865,1865,0
|
|
20230809,122300,83844758,1865,1865,1865,1865,0
|
|
20230809,122200,83844758,1865,1865,1865,1865,0
|
|
20230809,122100,83844758,1865,1865,1865,1865,0
|
|
20230809,122000,83844758,1865,1865,1865,1865,0
|
|
20230809,121900,83844758,1865,1865,1865,1865,20
|
|
20230809,121800,83807458,1865,1865,1865,1865,33
|
|
20230809,121700,83745913,1865,1865,1865,1865,100
|
|
20230809,121600,83559413,1867,1867,1867,1867,0
|
|
20230809,121500,83559413,1867,1867,1867,1867,67
|
|
20230809,121400,83434324,1867,1867,1867,1867,100
|
|
20230809,121300,83247624,1867,1867,1867,1867,0
|
|
20230809,121200,83247624,1867,1867,1867,1867,0
|
|
20230809,121100,83247624,1867,1867,1867,1867,0
|
|
20230809,121000,83247624,1867,1867,1867,1867,0
|
|
20230809,120900,83247624,1867,1867,1867,1867,0
|
|
20230809,120800,83247624,1867,1867,1867,1867,0
|
|
20230809,120700,83247624,1867,1867,1867,1867,0
|
|
20230809,120600,83247624,1867,1865,1867,1865,538
|
|
20230809,120500,82243443,1865,1865,1865,1865,30
|
|
20230809,120400,82187493,1866,1866,1866,1866,0
|
|
20230809,120300,82187493,1866,1862,1866,1862,806
|
|
20230809,120200,80685145,1862,1862,1862,1862,142
|
|
20230809,120100,80420741,1861,1861,1861,1861,10
|
|
20230809,120000,80402131,1861,1861,1861,1861,0
|
|
20230809,115900,80402131,1861,1861,1861,1861,0
|
|
20230809,115800,80402131,1861,1861,1861,1861,25
|
|
20230809,115700,80355606,1861,1861,1861,1861,0
|
|
20230809,115600,80355606,1861,1861,1861,1861,200
|
|
20230809,115500,79983406,1860,1860,1860,1860,0
|
|
20230809,115400,79983406,1860,1860,1860,1860,0
|
|
20230809,115300,79983406,1860,1860,1860,1860,201
|
|
20230809,115200,79609546,1859,1859,1859,1859,0
|
|
20230809,115100,79609546,1859,1859,1859,1859,0
|
|
20230809,115000,79609546,1859,1859,1859,1859,110
|
|
20230809,114900,79405056,1858,1858,1858,1858,170
|
|
20230809,114800,79089196,1857,1857,1857,1857,0
|
|
20230809,114700,79089196,1857,1855,1857,1855,361
|
|
20230809,114600,78419194,1854,1854,1854,1854,0
|
|
20230809,114500,78419194,1854,1854,1854,1854,0
|
|
20230809,114400,78419194,1854,1854,1854,1854,0
|
|
20230809,114300,78419194,1854,1854,1854,1854,190
|
|
20230809,114200,78066934,1854,1854,1854,1854,0
|
|
20230809,114100,78066934,1854,1854,1854,1854,0
|
|
20230809,114000,78066934,1854,1854,1854,1854,10
|
|
20230809,113900,78048394,1841,1841,1841,1841,0
|
|
20230809,113800,78048394,1841,1841,1841,1841,0
|
|
20230809,113700,78048394,1841,1841,1841,1841,0
|
|
20230809,113600,78048394,1841,1850,1850,1841,300
|
|
20230809,113500,77494720,1855,1855,1855,1855,0
|
|
20230809,113400,77494720,1855,1855,1855,1855,20
|
|
20230809,113300,77457620,1855,1855,1855,1855,50
|
|
20230809,113200,77364870,1855,1855,1855,1855,0
|
|
20230809,113100,77364870,1855,1855,1855,1855,1
|
|
20230809,113000,77363015,1855,1855,1855,1855,0
|
|
20230809,112900,77363015,1855,1855,1855,1855,5
|
|
20230809,112800,77353740,1855,1855,1855,1855,0
|
|
20230809,112700,77353740,1855,1855,1855,1855,0
|
|
20230809,112600,77353740,1855,1855,1855,1855,0
|
|
20230809,112500,77353740,1855,1855,1855,1855,1
|
|
20230809,112400,77351885,1855,1855,1855,1855,0
|
|
20230809,112300,77351885,1855,1855,1855,1855,0
|
|
20230809,112200,77351885,1855,1855,1855,1855,0
|
|
20230809,112100,77351885,1855,1855,1855,1855,0
|
|
20230809,112000,77351885,1855,1855,1855,1855,0
|
|
20230809,111900,77351885,1855,1855,1855,1855,0
|
|
20230809,111800,77351885,1855,1855,1855,1855,0
|
|
20230809,111700,77351885,1855,1855,1855,1855,0
|
|
20230809,111600,77351885,1855,1854,1855,1854,441
|
|
20230809,111500,76534170,1853,1853,1853,1853,0
|
|
20230809,111400,76534170,1853,1853,1853,1853,0
|
|
20230809,111300,76534170,1853,1853,1853,1853,100
|
|
20230809,111200,76348870,1853,1850,1853,1850,407
|
|
20230809,111100,75595130,1850,1850,1850,1850,0
|
|
20230809,111000,75595130,1850,1850,1850,1850,0
|
|
20230809,110900,75595130,1850,1850,1850,1850,0
|
|
20230809,110800,75595130,1850,1850,1850,1850,0
|
|
20230809,110700,75595130,1850,1850,1850,1850,0
|
|
20230809,110600,75595130,1850,1850,1850,1850,0
|
|
20230809,110500,75595130,1850,1850,1850,1850,0
|
|
20230809,110400,75595130,1850,1850,1850,1850,10
|
|
20230809,110300,75576630,1850,1850,1850,1850,0
|
|
20230809,110200,75576630,1850,1850,1850,1850,0
|
|
20230809,110100,75576630,1850,1850,1850,1850,0
|
|
20230809,110000,75576630,1850,1850,1850,1850,0
|
|
20230809,105900,75576630,1850,1850,1850,1850,230
|
|
20230809,105800,75151130,1850,1850,1850,1850,0
|
|
20230809,105700,75151130,1850,1850,1850,1850,0
|
|
20230809,105600,75151130,1850,1850,1850,1850,0
|
|
20230809,105500,75151130,1850,1850,1850,1850,0
|
|
20230809,105400,75151130,1850,1850,1850,1850,1
|
|
20230809,105300,75149280,1850,1850,1850,1850,3
|
|
20230809,105200,75143730,1851,1850,1851,1850,30
|
|
20230809,105100,75088210,1851,1851,1851,1851,54
|
|
20230809,105000,74988256,1850,1850,1850,1850,220
|
|
20230809,104900,74581256,1850,1850,1850,1850,337
|
|
20230809,104800,73957806,1849,1849,1849,1849,0
|
|
20230809,104700,73957806,1849,1849,1849,1849,0
|
|
20230809,104600,73957806,1849,1849,1849,1849,0
|
|
20230809,104500,73957806,1849,1850,1850,1849,94
|
|
20230809,104400,73783995,1849,1849,1849,1849,0
|
|
20230809,104300,73783995,1849,1849,1849,1849,3
|
|
20230809,104200,73778448,1849,1849,1849,1849,8
|
|
20230809,104100,73763656,1849,1849,1849,1849,1
|
|
20230809,104000,73761807,1845,1845,1845,1845,0
|
|
20230809,103900,73761807,1845,1845,1845,1845,0
|
|
20230809,103800,73761807,1845,1845,1845,1845,0
|
|
20230809,103700,73761807,1845,1846,1846,1845,10
|
|
20230809,103600,73743353,1849,1849,1849,1849,0
|
|
20230809,103500,73743353,1849,1849,1849,1849,0
|
|
20230809,103400,73743353,1849,1849,1849,1849,0
|
|
20230809,103300,73743353,1849,1849,1849,1849,0
|
|
20230809,103200,73743353,1849,1849,1849,1849,0
|
|
20230809,103100,73743353,1849,1849,1849,1849,4
|
|
20230809,103000,73735957,1850,1850,1850,1850,1
|
|
20230809,102900,73734107,1838,1838,1838,1838,21
|
|
20230809,102800,73695509,1838,1838,1838,1838,1
|
|
20230809,102700,73693671,1838,1839,1839,1838,1000
|
|
20230809,102600,71855146,1838,1838,1838,1838,0
|
|
20230809,102500,71855146,1838,1838,1838,1838,0
|
|
20230809,102400,71855146,1838,1838,1838,1838,0
|
|
20230809,102300,71855146,1838,1838,1838,1838,0
|
|
20230809,102200,71855146,1838,1844,1844,1838,200
|
|
20230809,102100,71487513,1844,1844,1844,1844,200
|
|
20230809,102000,71118713,1843,1843,1843,1843,0
|
|
20230809,101900,71118713,1843,1843,1843,1843,0
|
|
20230809,101800,71118713,1843,1843,1843,1843,0
|
|
20230809,101700,71118713,1843,1843,1843,1843,0
|
|
20230809,101600,71118713,1843,1843,1843,1843,0
|
|
20230809,101500,71118713,1843,1852,1852,1843,301
|
|
20230809,101400,70563961,1848,1848,1848,1848,75
|
|
20230809,101300,70425361,1848,1844,1848,1844,485
|
|
20230809,101200,69529160,1844,1844,1844,1844,0
|
|
20230809,101100,69529160,1844,1844,1844,1844,0
|
|
20230809,101000,69529160,1844,1844,1844,1844,0
|
|
20230809,100900,69529160,1844,1844,1844,1844,0
|
|
20230809,100800,69529160,1844,1844,1844,1844,47
|
|
20230809,100700,69442492,1845,1845,1845,1845,0
|
|
20230809,100600,69442492,1845,1845,1845,1845,77
|
|
20230809,100500,69300427,1844,1844,1844,1844,25
|
|
20230809,100400,69254327,1844,1838,1844,1838,6
|
|
20230809,100300,69243293,1844,1840,1844,1837,1002
|
|
20230809,100200,67401105,1845,1845,1845,1845,1
|
|
20230809,100100,67399260,1837,1837,1837,1837,0
|
|
20230809,100000,67399260,1837,1837,1837,1837,0
|
|
20230809,095900,67399260,1837,1837,1837,1837,24
|
|
20230809,095800,67355172,1837,1837,1837,1837,7192
|
|
20230809,095700,54143468,1837,1837,1837,1837,5308
|
|
20230809,095600,44392672,1837,1837,1837,1837,0
|
|
20230809,095500,44392672,1837,1837,1837,1837,0
|
|
20230809,095400,44392672,1837,1840,1840,1837,1617
|
|
20230809,095300,41418309,1840,1840,1840,1840,38
|
|
20230809,095200,41348389,1840,1840,1840,1840,0
|
|
20230809,095100,41348389,1840,1840,1840,1840,4
|
|
20230809,095000,41341029,1840,1840,1840,1840,1163
|
|
20230809,094900,39201109,1837,1849,1849,1837,1000
|
|
20230809,094800,37360244,1850,1850,1850,1850,10
|
|
20230809,094700,37341744,1851,1851,1851,1851,10
|
|
20230809,094600,37323234,1857,1857,1857,1857,0
|
|
20230809,094500,37323234,1857,1859,1859,1857,27
|
|
20230809,094400,37273093,1845,1845,1845,1845,0
|
|
20230809,094300,37273093,1845,1845,1845,1845,0
|
|
20230809,094200,37273093,1845,1845,1845,1845,0
|
|
20230809,094100,37273093,1845,1845,1845,1845,0
|
|
20230809,094000,37273093,1845,1845,1845,1845,0
|
|
20230809,093900,37273093,1845,1847,1847,1845,1240
|
|
20230809,093800,34984385,1846,1845,1846,1845,668
|
|
20230809,093700,33751916,1845,1845,1845,1845,21
|
|
20230809,093600,33713171,1846,1846,1846,1846,0
|
|
20230809,093500,33713171,1846,1846,1846,1846,0
|
|
20230809,093400,33713171,1846,1846,1846,1846,0
|
|
20230809,093300,33713171,1846,1846,1846,1846,1
|
|
20230809,093200,33711325,1846,1846,1846,1846,0
|
|
20230809,093100,33711325,1846,1846,1846,1846,1
|
|
20230809,093000,33709479,1837,1837,1837,1837,0
|
|
20230809,092900,33709479,1837,1837,1837,1837,0
|
|
20230809,092800,33709479,1837,1847,1847,1837,313
|
|
20230809,092700,33134154,1849,1851,1851,1849,43
|
|
20230809,092600,33054607,1850,1850,1850,1850,12
|
|
20230809,092500,33032407,1850,1850,1850,1850,300
|
|
20230809,092400,32477407,1850,1853,1853,1850,90
|
|
20230809,092300,32310788,1855,1855,1855,1855,0
|
|
20230809,092200,32310788,1855,1856,1856,1855,45
|
|
20230809,092100,32227288,1865,1865,1865,1865,1
|
|
20230809,092000,32225423,1865,1865,1865,1865,56
|
|
20230809,091900,32120983,1862,1862,1862,1862,0
|
|
20230809,091800,32120983,1862,1862,1862,1862,150
|
|
20230809,091700,31841683,1867,1852,1867,1852,627
|
|
20230809,091600,30680464,1867,1889,1889,1858,172
|
|
20230809,091500,30360538,1850,1846,1850,1846,4953
|
|
20230809,091400,21198680,1846,1843,1846,1843,1854
|
|
20230809,091300,17779527,1843,1841,1843,1841,78
|
|
20230809,091200,17635927,1841,1841,1841,1841,68
|
|
20230809,091100,17510739,1841,1840,1841,1840,421
|
|
20230809,091000,16735960,1840,1840,1840,1840,96
|
|
20230809,090900,16559320,1841,1841,1841,1841,1
|
|
20230809,090800,16557479,1839,1839,1839,1839,87
|
|
20230809,090700,16397486,1842,1840,1842,1840,1262
|
|
20230809,090600,14073338,1840,1840,1840,1839,173
|
|
20230809,090500,13755121,1838,1831,1838,1831,778
|
|
20230809,090400,12327198,1827,1809,1827,1809,1154
|
|
20230809,090300,10230896,1807,1835,1835,1807,502
|
|
20230809,090200,9322002,1838,1838,1838,1838,0
|
|
20230809,090100,9322002,1838,1827,1838,1827,471
|
|
20230809,090000,8460374,1807,1807,1807,1807,4682
|