619 lines
28 KiB
CSV
619 lines
28 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230804,191600,25167700,1281,1281,1281,1281,98
|
||
|
|
20230804,191500,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,191400,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,191300,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,191200,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,191100,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,191000,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,190900,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,190800,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,190700,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,190600,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,190500,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,190400,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,190300,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,190200,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,190100,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,190000,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,185900,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,185800,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,185700,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,185600,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,185500,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,185400,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,185300,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,185200,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,185100,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,185000,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,184900,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,184800,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,184700,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,184600,25167700,1281,1281,1281,1281,98
|
||
|
|
20230804,184500,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,184400,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,184300,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,184200,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,184100,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,184000,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,183900,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,183800,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,183700,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,183600,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,183500,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,183400,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,183300,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,183200,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,183100,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,183000,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,182900,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,182800,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,182700,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,182600,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,182500,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,182400,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,182300,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,182200,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,182100,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,182000,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,181900,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,181800,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,181700,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,181600,25167700,1281,1281,1281,1281,98
|
||
|
|
20230804,181500,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,181400,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,181300,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,181200,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,181100,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,181000,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,180900,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,180800,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,180700,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,180600,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,180500,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,180400,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,180300,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,180200,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,180100,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,180000,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,175900,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,175800,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,175700,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,175600,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,175500,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,175400,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,175300,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,175200,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,175100,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,175000,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,174900,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,174800,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,174700,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,174600,25167700,1281,1281,1281,1281,98
|
||
|
|
20230804,174500,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,174400,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,174300,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,174200,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,174100,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,174000,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,173900,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,173800,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,173700,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,173600,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,173500,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,173400,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,173300,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,173200,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,173100,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,173000,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,172900,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,172800,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,172700,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,172600,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,172500,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,172400,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,172300,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,172200,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,172100,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,172000,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,171900,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,171800,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,171700,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,171600,25167700,1281,1281,1281,1281,98
|
||
|
|
20230804,171500,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,171400,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,171300,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,171200,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,171100,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,171000,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,170900,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,170800,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,170700,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,170600,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,170500,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,170400,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,170300,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,170200,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,170100,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,170000,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,165900,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,165800,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,165700,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,165600,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,165500,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,165400,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,165300,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,165200,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,165100,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,165000,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,164900,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,164800,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,164700,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,164600,25167700,1281,1281,1281,1281,98
|
||
|
|
20230804,164500,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,164400,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,164300,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,164200,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,164100,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,164000,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,163900,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,163800,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,163700,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,163600,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,163500,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,163400,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,163300,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,163200,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,163100,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,163000,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,162900,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,162800,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,162700,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,162600,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,162500,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,162400,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,162300,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,162200,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,162100,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,162000,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,161900,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,161800,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,161700,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,161600,25167700,1281,1281,1281,1281,98
|
||
|
|
20230804,161500,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,161400,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,161300,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,161200,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,161100,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,161000,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,160900,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,160800,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,160700,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,160600,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,160500,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,160400,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,160300,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,160200,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,160100,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,160000,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,155900,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,155800,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,155700,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,155600,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,155500,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,155400,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,155300,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,155200,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,155100,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,155000,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,154900,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,154800,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,154700,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,154600,25167700,1281,1281,1281,1281,98
|
||
|
|
20230804,154500,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,154400,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,154300,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,154200,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,154100,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,154000,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,153900,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,153800,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,153700,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,153600,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,153500,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,153400,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,153300,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,153200,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,153100,25167700,1281,1281,1281,1281,0
|
||
|
|
20230804,153000,25167700,1281,1281,1281,1281,98
|
||
|
|
20230804,152900,25042162,1281,1281,1281,1281,0
|
||
|
|
20230804,152800,25042162,1281,1281,1281,1281,0
|
||
|
|
20230804,152700,25042162,1281,1281,1281,1281,0
|
||
|
|
20230804,152600,25042162,1281,1281,1281,1281,0
|
||
|
|
20230804,152500,25042162,1281,1281,1281,1281,0
|
||
|
|
20230804,152400,25042162,1281,1281,1281,1281,0
|
||
|
|
20230804,152300,25042162,1281,1281,1281,1281,0
|
||
|
|
20230804,152200,25042162,1281,1281,1281,1281,0
|
||
|
|
20230804,152100,25042162,1281,1281,1281,1281,0
|
||
|
|
20230804,152000,25042162,1281,1281,1281,1281,0
|
||
|
|
20230804,151900,25042162,1281,1280,1281,1280,108
|
||
|
|
20230804,151800,24903913,1279,1279,1279,1279,208
|
||
|
|
20230804,151700,24637881,1279,1279,1279,1279,1
|
||
|
|
20230804,151600,24636602,1272,1272,1272,1272,140
|
||
|
|
20230804,151500,24458522,1279,1279,1279,1279,0
|
||
|
|
20230804,151400,24458522,1279,1279,1279,1279,0
|
||
|
|
20230804,151300,24458522,1279,1279,1279,1279,0
|
||
|
|
20230804,151200,24458522,1279,1279,1279,1279,0
|
||
|
|
20230804,151100,24458522,1279,1279,1279,1279,1
|
||
|
|
20230804,151000,24457243,1270,1271,1271,1270,3000
|
||
|
|
20230804,150900,20647213,1280,1280,1280,1280,0
|
||
|
|
20230804,150800,20647213,1280,1280,1280,1280,0
|
||
|
|
20230804,150700,20647213,1280,1280,1280,1280,0
|
||
|
|
20230804,150600,20647213,1280,1280,1280,1280,0
|
||
|
|
20230804,150500,20647213,1280,1280,1280,1280,0
|
||
|
|
20230804,150400,20647213,1280,1280,1280,1280,0
|
||
|
|
20230804,150300,20647213,1280,1280,1280,1280,0
|
||
|
|
20230804,150200,20647213,1280,1280,1280,1280,0
|
||
|
|
20230804,150100,20647213,1280,1280,1280,1280,1
|
||
|
|
20230804,150000,20645933,1279,1279,1279,1279,0
|
||
|
|
20230804,145900,20645933,1279,1279,1279,1279,0
|
||
|
|
20230804,145800,20645933,1279,1279,1279,1279,0
|
||
|
|
20230804,145700,20645933,1279,1279,1279,1279,0
|
||
|
|
20230804,145600,20645933,1279,1279,1279,1279,1
|
||
|
|
20230804,145500,20644654,1268,1269,1269,1268,240
|
||
|
|
20230804,145400,20340326,1279,1279,1279,1279,0
|
||
|
|
20230804,145300,20340326,1279,1279,1279,1279,1
|
||
|
|
20230804,145200,20339047,1268,1268,1268,1268,2
|
||
|
|
20230804,145100,20336511,1268,1275,1275,1268,1488
|
||
|
|
20230804,145000,18449447,1276,1276,1276,1276,2
|
||
|
|
20230804,144900,18446895,1276,1276,1276,1276,1
|
||
|
|
20230804,144800,18445619,1280,1280,1280,1280,0
|
||
|
|
20230804,144700,18445619,1280,1280,1280,1280,0
|
||
|
|
20230804,144600,18445619,1280,1280,1280,1280,0
|
||
|
|
20230804,144500,18445619,1280,1280,1280,1280,0
|
||
|
|
20230804,144400,18445619,1280,1280,1280,1280,0
|
||
|
|
20230804,144300,18445619,1280,1280,1280,1280,0
|
||
|
|
20230804,144200,18445619,1280,1280,1280,1280,0
|
||
|
|
20230804,144100,18445619,1280,1280,1280,1280,1
|
||
|
|
20230804,144000,18444339,1277,1277,1277,1277,0
|
||
|
|
20230804,143900,18444339,1277,1277,1277,1277,0
|
||
|
|
20230804,143800,18444339,1277,1277,1277,1277,1
|
||
|
|
20230804,143700,18443062,1277,1277,1277,1277,0
|
||
|
|
20230804,143600,18443062,1277,1274,1277,1274,3
|
||
|
|
20230804,143500,18439237,1272,1281,1281,1272,16
|
||
|
|
20230804,143400,18418823,1280,1282,1282,1280,3
|
||
|
|
20230804,143300,18414980,1283,1281,1285,1281,27
|
||
|
|
20230804,143200,18380354,1281,1281,1285,1279,29
|
||
|
|
20230804,143100,18343209,1281,1275,1281,1275,377
|
||
|
|
20230804,143000,17862153,1276,1276,1276,1276,1
|
||
|
|
20230804,142900,17860877,1270,1270,1270,1270,10
|
||
|
|
20230804,142800,17848177,1276,1276,1276,1276,0
|
||
|
|
20230804,142700,17848177,1276,1276,1276,1276,0
|
||
|
|
20230804,142600,17848177,1276,1276,1276,1276,0
|
||
|
|
20230804,142500,17848177,1276,1276,1276,1276,0
|
||
|
|
20230804,142400,17848177,1276,1276,1276,1276,0
|
||
|
|
20230804,142300,17848177,1276,1275,1276,1275,77
|
||
|
|
20230804,142200,17750001,1275,1275,1275,1275,0
|
||
|
|
20230804,142100,17750001,1275,1275,1275,1275,1
|
||
|
|
20230804,142000,17748726,1267,1269,1269,1267,1753
|
||
|
|
20230804,141900,15527298,1268,1268,1268,1268,0
|
||
|
|
20230804,141800,15527298,1268,1268,1268,1268,200
|
||
|
|
20230804,141700,15273698,1268,1270,1270,1268,200
|
||
|
|
20230804,141600,15020094,1275,1275,1275,1275,79
|
||
|
|
20230804,141500,14919369,1275,1275,1275,1275,0
|
||
|
|
20230804,141400,14919369,1275,1275,1275,1275,0
|
||
|
|
20230804,141300,14919369,1275,1275,1275,1275,0
|
||
|
|
20230804,141200,14919369,1275,1275,1275,1275,0
|
||
|
|
20230804,141100,14919369,1275,1275,1275,1275,0
|
||
|
|
20230804,141000,14919369,1275,1275,1275,1275,0
|
||
|
|
20230804,140900,14919369,1275,1275,1275,1275,0
|
||
|
|
20230804,140800,14919369,1275,1275,1275,1275,1000
|
||
|
|
20230804,140700,13644369,1275,1275,1275,1275,0
|
||
|
|
20230804,140600,13644369,1275,1270,1275,1270,1981
|
||
|
|
20230804,140500,11121764,1270,1270,1270,1270,0
|
||
|
|
20230804,140400,11121764,1270,1270,1270,1270,0
|
||
|
|
20230804,140300,11121764,1270,1270,1270,1270,0
|
||
|
|
20230804,140200,11121764,1270,1270,1270,1270,0
|
||
|
|
20230804,140100,11121764,1270,1270,1270,1270,0
|
||
|
|
20230804,140000,11121764,1270,1270,1270,1270,10
|
||
|
|
20230804,135900,11109064,1270,1270,1270,1270,0
|
||
|
|
20230804,135800,11109064,1270,1270,1270,1270,1
|
||
|
|
20230804,135700,11107794,1263,1263,1263,1263,1
|
||
|
|
20230804,135600,11106531,1270,1270,1270,1270,0
|
||
|
|
20230804,135500,11106531,1270,1269,1270,1269,11
|
||
|
|
20230804,135400,11092571,1263,1263,1263,1263,1
|
||
|
|
20230804,135300,11091308,1270,1270,1270,1270,0
|
||
|
|
20230804,135200,11091308,1270,1270,1270,1270,0
|
||
|
|
20230804,135100,11091308,1270,1270,1270,1270,0
|
||
|
|
20230804,135000,11091308,1270,1269,1270,1269,99
|
||
|
|
20230804,134900,10965608,1270,1266,1270,1266,48
|
||
|
|
20230804,134800,10904786,1266,1266,1266,1266,30
|
||
|
|
20230804,134700,10866806,1266,1266,1266,1266,10
|
||
|
|
20230804,134600,10854146,1270,1270,1270,1270,0
|
||
|
|
20230804,134500,10854146,1270,1270,1270,1270,0
|
||
|
|
20230804,134400,10854146,1270,1270,1270,1270,0
|
||
|
|
20230804,134300,10854146,1270,1270,1270,1270,0
|
||
|
|
20230804,134200,10854146,1270,1270,1270,1270,0
|
||
|
|
20230804,134100,10854146,1270,1270,1270,1270,0
|
||
|
|
20230804,134000,10854146,1270,1270,1270,1270,0
|
||
|
|
20230804,133900,10854146,1270,1270,1270,1270,1
|
||
|
|
20230804,133800,10852876,1262,1262,1262,1262,4
|
||
|
|
20230804,133700,10847828,1270,1270,1270,1270,1
|
||
|
|
20230804,133600,10846558,1262,1262,1262,1262,0
|
||
|
|
20230804,133500,10846558,1262,1262,1262,1262,72
|
||
|
|
20230804,133400,10755694,1270,1270,1270,1270,0
|
||
|
|
20230804,133300,10755694,1270,1270,1270,1270,0
|
||
|
|
20230804,133200,10755694,1270,1270,1270,1270,0
|
||
|
|
20230804,133100,10755694,1270,1270,1270,1270,0
|
||
|
|
20230804,133000,10755694,1270,1270,1270,1270,0
|
||
|
|
20230804,132900,10755694,1270,1270,1270,1270,0
|
||
|
|
20230804,132800,10755694,1270,1270,1270,1270,2
|
||
|
|
20230804,132700,10753154,1260,1260,1260,1260,267
|
||
|
|
20230804,132600,10416734,1270,1270,1270,1270,0
|
||
|
|
20230804,132500,10416734,1270,1270,1270,1270,0
|
||
|
|
20230804,132400,10416734,1270,1270,1270,1270,0
|
||
|
|
20230804,132300,10416734,1270,1270,1270,1270,5
|
||
|
|
20230804,132200,10410384,1270,1270,1270,1270,0
|
||
|
|
20230804,132100,10410384,1270,1270,1270,1270,0
|
||
|
|
20230804,132000,10410384,1270,1270,1270,1270,0
|
||
|
|
20230804,131900,10410384,1270,1260,1270,1260,301
|
||
|
|
20230804,131800,10031114,1270,1270,1270,1270,0
|
||
|
|
20230804,131700,10031114,1270,1270,1270,1270,0
|
||
|
|
20230804,131600,10031114,1270,1270,1270,1270,0
|
||
|
|
20230804,131500,10031114,1270,1270,1270,1270,1
|
||
|
|
20230804,131400,10029844,1258,1258,1258,1258,0
|
||
|
|
20230804,131300,10029844,1258,1258,1258,1258,0
|
||
|
|
20230804,131200,10029844,1258,1267,1267,1258,400
|
||
|
|
20230804,131100,9526556,1271,1271,1271,1271,0
|
||
|
|
20230804,131000,9526556,1271,1271,1271,1271,0
|
||
|
|
20230804,130900,9526556,1271,1271,1271,1271,0
|
||
|
|
20230804,130800,9526556,1271,1271,1271,1271,0
|
||
|
|
20230804,130700,9526556,1271,1271,1271,1271,0
|
||
|
|
20230804,130600,9526556,1271,1271,1271,1271,0
|
||
|
|
20230804,130500,9526556,1271,1271,1271,1271,1
|
||
|
|
20230804,130400,9525285,1272,1272,1272,1272,0
|
||
|
|
20230804,130300,9525285,1272,1272,1272,1272,0
|
||
|
|
20230804,130200,9525285,1272,1272,1272,1272,0
|
||
|
|
20230804,130100,9525285,1272,1272,1272,1272,0
|
||
|
|
20230804,130000,9525285,1272,1272,1272,1272,0
|
||
|
|
20230804,125900,9525285,1272,1272,1272,1272,1
|
||
|
|
20230804,125800,9524013,1272,1272,1272,1272,0
|
||
|
|
20230804,125700,9524013,1272,1272,1272,1272,0
|
||
|
|
20230804,125600,9524013,1272,1272,1272,1272,0
|
||
|
|
20230804,125500,9524013,1272,1272,1272,1272,0
|
||
|
|
20230804,125400,9524013,1272,1272,1272,1272,0
|
||
|
|
20230804,125300,9524013,1272,1272,1272,1272,0
|
||
|
|
20230804,125200,9524013,1272,1272,1272,1272,0
|
||
|
|
20230804,125100,9524013,1272,1272,1272,1272,0
|
||
|
|
20230804,125000,9524013,1272,1272,1272,1272,0
|
||
|
|
20230804,124900,9524013,1272,1272,1272,1272,0
|
||
|
|
20230804,124800,9524013,1272,1272,1272,1272,0
|
||
|
|
20230804,124700,9524013,1272,1272,1272,1272,0
|
||
|
|
20230804,124600,9524013,1272,1272,1272,1272,0
|
||
|
|
20230804,124500,9524013,1272,1272,1272,1272,0
|
||
|
|
20230804,124400,9524013,1272,1272,1272,1272,0
|
||
|
|
20230804,124300,9524013,1272,1272,1272,1272,0
|
||
|
|
20230804,124200,9524013,1272,1272,1272,1272,0
|
||
|
|
20230804,124100,9524013,1272,1272,1272,1272,0
|
||
|
|
20230804,124000,9524013,1272,1272,1272,1272,0
|
||
|
|
20230804,123900,9524013,1272,1272,1272,1272,0
|
||
|
|
20230804,123800,9524013,1272,1272,1272,1272,0
|
||
|
|
20230804,123700,9524013,1272,1272,1272,1272,0
|
||
|
|
20230804,123600,9524013,1272,1266,1272,1266,80
|
||
|
|
20230804,123500,9422692,1255,1255,1255,1255,0
|
||
|
|
20230804,123400,9422692,1255,1255,1255,1255,0
|
||
|
|
20230804,123300,9422692,1255,1255,1255,1255,0
|
||
|
|
20230804,123200,9422692,1255,1255,1255,1255,0
|
||
|
|
20230804,123100,9422692,1255,1255,1255,1255,0
|
||
|
|
20230804,123000,9422692,1255,1255,1255,1255,0
|
||
|
|
20230804,122900,9422692,1255,1255,1255,1255,0
|
||
|
|
20230804,122800,9422692,1255,1255,1255,1255,0
|
||
|
|
20230804,122700,9422692,1255,1255,1255,1255,0
|
||
|
|
20230804,122600,9422692,1255,1255,1255,1255,0
|
||
|
|
20230804,122500,9422692,1255,1255,1255,1255,4
|
||
|
|
20230804,122400,9417672,1253,1253,1253,1253,0
|
||
|
|
20230804,122300,9417672,1253,1253,1253,1253,0
|
||
|
|
20230804,122200,9417672,1253,1253,1253,1253,0
|
||
|
|
20230804,122100,9417672,1253,1265,1265,1253,647
|
||
|
|
20230804,122000,8603801,1266,1266,1266,1266,1
|
||
|
|
20230804,121900,8602535,1267,1268,1268,1267,9
|
||
|
|
20230804,121800,8591131,1269,1269,1269,1269,0
|
||
|
|
20230804,121700,8591131,1269,1269,1269,1269,0
|
||
|
|
20230804,121600,8591131,1269,1269,1269,1269,1
|
||
|
|
20230804,121500,8589862,1271,1271,1271,1271,0
|
||
|
|
20230804,121400,8589862,1271,1271,1271,1271,40
|
||
|
|
20230804,121300,8539022,1273,1271,1273,1271,5
|
||
|
|
20230804,121200,8532665,1271,1271,1273,1271,115
|
||
|
|
20230804,121100,8386498,1270,1270,1270,1270,0
|
||
|
|
20230804,121000,8386498,1270,1270,1270,1270,0
|
||
|
|
20230804,120900,8386498,1270,1270,1270,1270,1
|
||
|
|
20230804,120800,8385228,1270,1270,1270,1270,113
|
||
|
|
20230804,120700,8241718,1269,1269,1269,1269,0
|
||
|
|
20230804,120600,8241718,1269,1269,1269,1269,0
|
||
|
|
20230804,120500,8241718,1269,1269,1269,1269,0
|
||
|
|
20230804,120400,8241718,1269,1269,1269,1269,0
|
||
|
|
20230804,120300,8241718,1269,1269,1269,1269,0
|
||
|
|
20230804,120200,8241718,1269,1269,1269,1269,1
|
||
|
|
20230804,120100,8240449,1270,1270,1270,1270,0
|
||
|
|
20230804,120000,8240449,1270,1270,1270,1270,0
|
||
|
|
20230804,115900,8240449,1270,1270,1270,1270,0
|
||
|
|
20230804,115800,8240449,1270,1270,1270,1270,0
|
||
|
|
20230804,115700,8240449,1270,1270,1270,1270,0
|
||
|
|
20230804,115600,8240449,1270,1270,1270,1270,0
|
||
|
|
20230804,115500,8240449,1270,1270,1270,1270,0
|
||
|
|
20230804,115400,8240449,1270,1270,1270,1270,0
|
||
|
|
20230804,115300,8240449,1270,1270,1270,1270,0
|
||
|
|
20230804,115200,8240449,1270,1270,1270,1270,0
|
||
|
|
20230804,115100,8240449,1270,1270,1270,1270,0
|
||
|
|
20230804,115000,8240449,1270,1270,1270,1270,0
|
||
|
|
20230804,114900,8240449,1270,1270,1270,1270,0
|
||
|
|
20230804,114800,8240449,1270,1270,1270,1270,0
|
||
|
|
20230804,114700,8240449,1270,1270,1270,1270,0
|
||
|
|
20230804,114600,8240449,1270,1270,1270,1270,0
|
||
|
|
20230804,114500,8240449,1270,1270,1270,1270,0
|
||
|
|
20230804,114400,8240449,1270,1267,1270,1267,3
|
||
|
|
20230804,114300,8236643,1269,1269,1269,1269,32
|
||
|
|
20230804,114200,8196035,1269,1269,1269,1269,5
|
||
|
|
20230804,114100,8189690,1269,1269,1269,1269,0
|
||
|
|
20230804,114000,8189690,1269,1269,1269,1269,0
|
||
|
|
20230804,113900,8189690,1269,1269,1269,1269,0
|
||
|
|
20230804,113800,8189690,1269,1269,1269,1269,0
|
||
|
|
20230804,113700,8189690,1269,1269,1269,1269,0
|
||
|
|
20230804,113600,8189690,1269,1269,1269,1269,0
|
||
|
|
20230804,113500,8189690,1269,1269,1269,1269,0
|
||
|
|
20230804,113400,8189690,1269,1269,1269,1269,0
|
||
|
|
20230804,113300,8189690,1269,1269,1269,1269,0
|
||
|
|
20230804,113200,8189690,1269,1269,1269,1269,0
|
||
|
|
20230804,113100,8189690,1269,1269,1269,1269,0
|
||
|
|
20230804,113000,8189690,1269,1269,1269,1269,0
|
||
|
|
20230804,112900,8189690,1269,1269,1269,1269,1
|
||
|
|
20230804,112800,8188421,1269,1269,1269,1269,0
|
||
|
|
20230804,112700,8188421,1269,1269,1269,1269,0
|
||
|
|
20230804,112600,8188421,1269,1269,1269,1269,20
|
||
|
|
20230804,112500,8163041,1269,1269,1269,1269,1
|
||
|
|
20230804,112400,8161772,1261,1261,1261,1261,0
|
||
|
|
20230804,112300,8161772,1261,1261,1261,1261,0
|
||
|
|
20230804,112200,8161772,1261,1261,1261,1261,0
|
||
|
|
20230804,112100,8161772,1261,1265,1265,1261,200
|
||
|
|
20230804,112000,7909030,1270,1270,1270,1270,0
|
||
|
|
20230804,111900,7909030,1270,1270,1270,1270,0
|
||
|
|
20230804,111800,7909030,1270,1270,1270,1270,0
|
||
|
|
20230804,111700,7909030,1270,1270,1270,1270,0
|
||
|
|
20230804,111600,7909030,1270,1270,1270,1270,0
|
||
|
|
20230804,111500,7909030,1270,1270,1270,1270,0
|
||
|
|
20230804,111400,7909030,1270,1270,1270,1270,0
|
||
|
|
20230804,111300,7909030,1270,1270,1270,1270,0
|
||
|
|
20230804,111200,7909030,1270,1270,1270,1270,0
|
||
|
|
20230804,111100,7909030,1270,1270,1270,1270,0
|
||
|
|
20230804,111000,7909030,1270,1270,1270,1270,0
|
||
|
|
20230804,110900,7909030,1270,1270,1270,1270,0
|
||
|
|
20230804,110800,7909030,1270,1270,1270,1270,0
|
||
|
|
20230804,110700,7909030,1270,1270,1270,1270,0
|
||
|
|
20230804,110600,7909030,1270,1270,1270,1270,1
|
||
|
|
20230804,110500,7907760,1268,1268,1268,1268,0
|
||
|
|
20230804,110400,7907760,1268,1268,1268,1268,0
|
||
|
|
20230804,110300,7907760,1268,1268,1268,1268,0
|
||
|
|
20230804,110200,7907760,1268,1268,1268,1268,0
|
||
|
|
20230804,110100,7907760,1268,1268,1268,1268,0
|
||
|
|
20230804,110000,7907760,1268,1268,1268,1268,0
|
||
|
|
20230804,105900,7907760,1268,1268,1268,1268,0
|
||
|
|
20230804,105800,7907760,1268,1268,1268,1268,0
|
||
|
|
20230804,105700,7907760,1268,1268,1268,1268,0
|
||
|
|
20230804,105600,7907760,1268,1268,1268,1268,0
|
||
|
|
20230804,105500,7907760,1268,1268,1268,1268,0
|
||
|
|
20230804,105400,7907760,1268,1268,1268,1268,0
|
||
|
|
20230804,105300,7907760,1268,1268,1268,1268,0
|
||
|
|
20230804,105200,7907760,1268,1268,1268,1268,0
|
||
|
|
20230804,105100,7907760,1268,1268,1268,1268,10
|
||
|
|
20230804,105000,7895080,1270,1270,1270,1270,0
|
||
|
|
20230804,104900,7895080,1270,1270,1270,1270,0
|
||
|
|
20230804,104800,7895080,1270,1270,1270,1270,0
|
||
|
|
20230804,104700,7895080,1270,1267,1270,1267,42
|
||
|
|
20230804,104600,7841790,1269,1267,1269,1267,152
|
||
|
|
20230804,104500,7648955,1269,1269,1269,1269,0
|
||
|
|
20230804,104400,7648955,1269,1269,1269,1269,0
|
||
|
|
20230804,104300,7648955,1269,1269,1269,1269,0
|
||
|
|
20230804,104200,7648955,1269,1267,1269,1267,2
|
||
|
|
20230804,104100,7646419,1265,1261,1265,1253,1010
|
||
|
|
20230804,104000,6379045,1262,1262,1262,1262,0
|
||
|
|
20230804,103900,6379045,1262,1262,1262,1262,114
|
||
|
|
20230804,103800,6235177,1261,1262,1262,1261,115
|
||
|
|
20230804,103700,6090147,1262,1264,1264,1262,245
|
||
|
|
20230804,103600,5780834,1264,1264,1264,1264,171
|
||
|
|
20230804,103500,5564690,1265,1265,1265,1265,1
|
||
|
|
20230804,103400,5563425,1265,1265,1265,1265,0
|
||
|
|
20230804,103300,5563425,1265,1265,1265,1265,41
|
||
|
|
20230804,103200,5511560,1265,1265,1265,1265,0
|
||
|
|
20230804,103100,5511560,1265,1267,1267,1265,143
|
||
|
|
20230804,103000,5330587,1268,1268,1268,1268,17
|
||
|
|
20230804,102900,5309031,1268,1269,1269,1268,4
|
||
|
|
20230804,102800,5303957,1270,1270,1270,1270,0
|
||
|
|
20230804,102700,5303957,1270,1270,1270,1270,0
|
||
|
|
20230804,102600,5303957,1270,1270,1270,1270,0
|
||
|
|
20230804,102500,5303957,1270,1270,1270,1270,0
|
||
|
|
20230804,102400,5303957,1270,1270,1270,1270,7
|
||
|
|
20230804,102300,5295067,1270,1270,1270,1270,5
|
||
|
|
20230804,102200,5288717,1270,1270,1270,1270,108
|
||
|
|
20230804,102100,5151557,1265,1265,1265,1265,0
|
||
|
|
20230804,102000,5151557,1265,1265,1265,1265,0
|
||
|
|
20230804,101900,5151557,1265,1265,1265,1265,0
|
||
|
|
20230804,101800,5151557,1265,1266,1266,1265,12
|
||
|
|
20230804,101700,5136375,1264,1264,1264,1264,0
|
||
|
|
20230804,101600,5136375,1264,1264,1264,1264,0
|
||
|
|
20230804,101500,5136375,1264,1264,1264,1264,0
|
||
|
|
20230804,101400,5136375,1264,1264,1264,1264,0
|
||
|
|
20230804,101300,5136375,1264,1264,1264,1264,0
|
||
|
|
20230804,101200,5136375,1264,1264,1264,1264,1
|
||
|
|
20230804,101100,5135111,1265,1265,1265,1265,137
|
||
|
|
20230804,101000,4961806,1264,1264,1264,1264,38
|
||
|
|
20230804,100900,4913774,1265,1264,1265,1264,1005
|
||
|
|
20230804,100800,3642458,1264,1264,1264,1264,0
|
||
|
|
20230804,100700,3642458,1264,1264,1264,1264,0
|
||
|
|
20230804,100600,3642458,1264,1265,1265,1264,388
|
||
|
|
20230804,100500,3151659,1265,1265,1265,1265,0
|
||
|
|
20230804,100400,3151659,1265,1265,1265,1265,0
|
||
|
|
20230804,100300,3151659,1265,1265,1265,1265,0
|
||
|
|
20230804,100200,3151659,1265,1265,1265,1265,0
|
||
|
|
20230804,100100,3151659,1265,1265,1265,1265,0
|
||
|
|
20230804,100000,3151659,1265,1265,1265,1265,0
|
||
|
|
20230804,095900,3151659,1265,1265,1265,1265,0
|
||
|
|
20230804,095800,3151659,1265,1265,1265,1265,0
|
||
|
|
20230804,095700,3151659,1265,1265,1265,1265,0
|
||
|
|
20230804,095600,3151659,1265,1265,1265,1265,0
|
||
|
|
20230804,095500,3151659,1265,1265,1265,1265,6
|
||
|
|
20230804,095400,3144069,1265,1265,1265,1265,249
|
||
|
|
20230804,095300,2829084,1265,1265,1265,1265,0
|
||
|
|
20230804,095200,2829084,1265,1265,1265,1265,0
|
||
|
|
20230804,095100,2829084,1265,1265,1265,1265,0
|
||
|
|
20230804,095000,2829084,1265,1265,1265,1265,0
|
||
|
|
20230804,094900,2829084,1265,1267,1267,1265,200
|
||
|
|
20230804,094800,2576081,1266,1266,1266,1266,113
|
||
|
|
20230804,094700,2433023,1266,1266,1266,1266,0
|
||
|
|
20230804,094600,2433023,1266,1266,1266,1266,11
|
||
|
|
20230804,094500,2419097,1266,1269,1269,1266,6
|
||
|
|
20230804,094400,2411486,1266,1268,1268,1266,21
|
||
|
|
20230804,094300,2384898,1269,1270,1270,1269,2
|
||
|
|
20230804,094200,2382359,1270,1270,1270,1270,0
|
||
|
|
20230804,094100,2382359,1270,1270,1270,1270,251
|
||
|
|
20230804,094000,2063589,1273,1273,1273,1273,0
|
||
|
|
20230804,093900,2063589,1273,1273,1273,1273,0
|
||
|
|
20230804,093800,2063589,1273,1273,1273,1273,0
|
||
|
|
20230804,093700,2063589,1273,1272,1273,1271,6
|
||
|
|
20230804,093600,2055957,1272,1272,1272,1272,12
|
||
|
|
20230804,093500,2040693,1270,1270,1270,1270,0
|
||
|
|
20230804,093400,2040693,1270,1270,1270,1270,21
|
||
|
|
20230804,093300,2014023,1270,1270,1270,1270,229
|
||
|
|
20230804,093200,1723193,1270,1270,1270,1270,0
|
||
|
|
20230804,093100,1723193,1270,1270,1270,1270,1
|
||
|
|
20230804,093000,1721923,1266,1267,1269,1266,25
|
||
|
|
20230804,092900,1690269,1270,1270,1270,1267,3
|
||
|
|
20230804,092800,1686462,1266,1266,1266,1266,87
|
||
|
|
20230804,092700,1576320,1272,1272,1272,1272,0
|
||
|
|
20230804,092600,1576320,1272,1272,1272,1272,0
|
||
|
|
20230804,092500,1576320,1272,1272,1272,1272,0
|
||
|
|
20230804,092400,1576320,1272,1265,1272,1265,1001
|
||
|
|
20230804,092300,310048,1273,1273,1273,1273,0
|
||
|
|
20230804,092200,310048,1273,1273,1273,1273,0
|
||
|
|
20230804,092100,310048,1273,1273,1273,1273,0
|
||
|
|
20230804,092000,310048,1273,1273,1273,1273,0
|
||
|
|
20230804,091900,310048,1273,1273,1273,1273,0
|
||
|
|
20230804,091800,310048,1273,1273,1273,1273,20
|
||
|
|
20230804,091700,284588,1272,1271,1272,1271,102
|
||
|
|
20230804,091600,154944,1271,1267,1271,1266,23
|
||
|
|
20230804,091500,125800,1271,1270,1271,1268,24
|
||
|
|
20230804,091400,95342,1271,1270,1271,1270,2
|
||
|
|
20230804,091300,92801,1271,1271,1271,1271,1
|
||
|
|
20230804,091200,91530,1271,1271,1271,1271,4
|
||
|
|
20230804,091100,86446,1271,1271,1271,1271,4
|
||
|
|
20230804,091000,81362,1272,1272,1272,1272,1
|
||
|
|
20230804,090900,80090,1273,1273,1273,1273,0
|
||
|
|
20230804,090800,80090,1273,1273,1273,1273,2
|
||
|
|
20230804,090700,77544,1272,1272,1272,1272,1
|
||
|
|
20230804,090600,76272,1273,1273,1273,1273,0
|
||
|
|
20230804,090500,76272,1273,1273,1273,1273,15
|
||
|
|
20230804,090400,57177,1273,1273,1273,1273,0
|
||
|
|
20230804,090300,57177,1273,1273,1273,1273,0
|
||
|
|
20230804,090200,57177,1273,1273,1274,1263,23
|
||
|
|
20230804,090100,28007,1265,1269,1269,1265,3
|
||
|
|
20230804,090000,24206,1274,1274,1274,1274,19
|