691 lines
33 KiB
CSV
691 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,202800,600107251,1226,1226,1226,1226,569
|
|
20230823,202700,600107251,1226,1226,1226,1226,0
|
|
20230823,202600,600107251,1226,1226,1226,1226,0
|
|
20230823,202500,600107251,1226,1226,1226,1226,0
|
|
20230823,202400,600107251,1226,1226,1226,1226,0
|
|
20230823,202300,600107251,1226,1226,1226,1226,0
|
|
20230823,202200,600107251,1226,1226,1226,1226,0
|
|
20230823,202100,600107251,1226,1226,1226,1226,0
|
|
20230823,202000,600107251,1226,1226,1226,1226,0
|
|
20230823,201900,600107251,1226,1226,1226,1226,0
|
|
20230823,201800,600107251,1226,1226,1226,1226,0
|
|
20230823,201700,600107251,1226,1226,1226,1226,0
|
|
20230823,201600,600107251,1226,1226,1226,1226,0
|
|
20230823,201500,600107251,1226,1226,1226,1226,0
|
|
20230823,201400,600107251,1226,1226,1226,1226,0
|
|
20230823,201300,600107251,1226,1226,1226,1226,0
|
|
20230823,201200,600107251,1226,1226,1226,1226,0
|
|
20230823,201100,600107251,1226,1226,1226,1226,0
|
|
20230823,201000,600107251,1226,1226,1226,1226,0
|
|
20230823,200900,600107251,1226,1226,1226,1226,0
|
|
20230823,200800,600107251,1226,1226,1226,1226,0
|
|
20230823,200700,600107251,1226,1226,1226,1226,0
|
|
20230823,200600,600107251,1226,1226,1226,1226,0
|
|
20230823,200500,600107251,1226,1226,1226,1226,0
|
|
20230823,200400,600107251,1226,1226,1226,1226,0
|
|
20230823,200300,600107251,1226,1226,1226,1226,0
|
|
20230823,200200,600107251,1226,1226,1226,1226,0
|
|
20230823,200100,600107251,1226,1226,1226,1226,0
|
|
20230823,200000,600107251,1226,1226,1226,1226,0
|
|
20230823,195900,600107251,1226,1226,1226,1226,0
|
|
20230823,195800,600107251,1226,1226,1226,1226,569
|
|
20230823,195700,600107251,1226,1226,1226,1226,0
|
|
20230823,195600,600107251,1226,1226,1226,1226,0
|
|
20230823,195500,600107251,1226,1226,1226,1226,0
|
|
20230823,195400,600107251,1226,1226,1226,1226,0
|
|
20230823,195300,600107251,1226,1226,1226,1226,0
|
|
20230823,195200,600107251,1226,1226,1226,1226,0
|
|
20230823,195100,600107251,1226,1226,1226,1226,0
|
|
20230823,195000,600107251,1226,1226,1226,1226,0
|
|
20230823,194900,600107251,1226,1226,1226,1226,0
|
|
20230823,194800,600107251,1226,1226,1226,1226,0
|
|
20230823,194700,600107251,1226,1226,1226,1226,0
|
|
20230823,194600,600107251,1226,1226,1226,1226,0
|
|
20230823,194500,600107251,1226,1226,1226,1226,0
|
|
20230823,194400,600107251,1226,1226,1226,1226,0
|
|
20230823,194300,600107251,1226,1226,1226,1226,0
|
|
20230823,194200,600107251,1226,1226,1226,1226,0
|
|
20230823,194100,600107251,1226,1226,1226,1226,0
|
|
20230823,194000,600107251,1226,1226,1226,1226,0
|
|
20230823,193900,600107251,1226,1226,1226,1226,0
|
|
20230823,193800,600107251,1226,1226,1226,1226,0
|
|
20230823,193700,600107251,1226,1226,1226,1226,0
|
|
20230823,193600,600107251,1226,1226,1226,1226,0
|
|
20230823,193500,600107251,1226,1226,1226,1226,0
|
|
20230823,193400,600107251,1226,1226,1226,1226,0
|
|
20230823,193300,600107251,1226,1226,1226,1226,0
|
|
20230823,193200,600107251,1226,1226,1226,1226,0
|
|
20230823,193100,600107251,1226,1226,1226,1226,0
|
|
20230823,193000,600107251,1226,1226,1226,1226,0
|
|
20230823,192900,600107251,1226,1226,1226,1226,0
|
|
20230823,192800,600107251,1226,1226,1226,1226,569
|
|
20230823,192700,600107251,1226,1226,1226,1226,0
|
|
20230823,192600,600107251,1226,1226,1226,1226,0
|
|
20230823,192500,600107251,1226,1226,1226,1226,0
|
|
20230823,192400,600107251,1226,1226,1226,1226,0
|
|
20230823,192300,600107251,1226,1226,1226,1226,0
|
|
20230823,192200,600107251,1226,1226,1226,1226,0
|
|
20230823,192100,600107251,1226,1226,1226,1226,0
|
|
20230823,192000,600107251,1226,1226,1226,1226,0
|
|
20230823,191900,600107251,1226,1226,1226,1226,0
|
|
20230823,191800,600107251,1226,1226,1226,1226,0
|
|
20230823,191700,600107251,1226,1226,1226,1226,0
|
|
20230823,191600,600107251,1226,1226,1226,1226,0
|
|
20230823,191500,600107251,1226,1226,1226,1226,0
|
|
20230823,191400,600107251,1226,1226,1226,1226,0
|
|
20230823,191300,600107251,1226,1226,1226,1226,0
|
|
20230823,191200,600107251,1226,1226,1226,1226,0
|
|
20230823,191100,600107251,1226,1226,1226,1226,0
|
|
20230823,191000,600107251,1226,1226,1226,1226,0
|
|
20230823,190900,600107251,1226,1226,1226,1226,0
|
|
20230823,190800,600107251,1226,1226,1226,1226,0
|
|
20230823,190700,600107251,1226,1226,1226,1226,0
|
|
20230823,190600,600107251,1226,1226,1226,1226,0
|
|
20230823,190500,600107251,1226,1226,1226,1226,0
|
|
20230823,190400,600107251,1226,1226,1226,1226,0
|
|
20230823,190300,600107251,1226,1226,1226,1226,0
|
|
20230823,190200,600107251,1226,1226,1226,1226,0
|
|
20230823,190100,600107251,1226,1226,1226,1226,0
|
|
20230823,190000,600107251,1226,1226,1226,1226,0
|
|
20230823,185900,600107251,1226,1226,1226,1226,0
|
|
20230823,185800,600107251,1226,1226,1226,1226,569
|
|
20230823,185700,600107251,1226,1226,1226,1226,0
|
|
20230823,185600,600107251,1226,1226,1226,1226,0
|
|
20230823,185500,600107251,1226,1226,1226,1226,0
|
|
20230823,185400,600107251,1226,1226,1226,1226,0
|
|
20230823,185300,600107251,1226,1226,1226,1226,0
|
|
20230823,185200,600107251,1226,1226,1226,1226,0
|
|
20230823,185100,600107251,1226,1226,1226,1226,0
|
|
20230823,185000,600107251,1226,1226,1226,1226,0
|
|
20230823,184900,600107251,1226,1226,1226,1226,0
|
|
20230823,184800,600107251,1226,1226,1226,1226,0
|
|
20230823,184700,600107251,1226,1226,1226,1226,0
|
|
20230823,184600,600107251,1226,1226,1226,1226,0
|
|
20230823,184500,600107251,1226,1226,1226,1226,0
|
|
20230823,184400,600107251,1226,1226,1226,1226,0
|
|
20230823,184300,600107251,1226,1226,1226,1226,0
|
|
20230823,184200,600107251,1226,1226,1226,1226,0
|
|
20230823,184100,600107251,1226,1226,1226,1226,0
|
|
20230823,184000,600107251,1226,1226,1226,1226,0
|
|
20230823,183900,600107251,1226,1226,1226,1226,0
|
|
20230823,183800,600107251,1226,1226,1226,1226,0
|
|
20230823,183700,600107251,1226,1226,1226,1226,0
|
|
20230823,183600,600107251,1226,1226,1226,1226,0
|
|
20230823,183500,600107251,1226,1226,1226,1226,0
|
|
20230823,183400,600107251,1226,1226,1226,1226,0
|
|
20230823,183300,600107251,1226,1226,1226,1226,0
|
|
20230823,183200,600107251,1226,1226,1226,1226,0
|
|
20230823,183100,600107251,1226,1226,1226,1226,0
|
|
20230823,183000,600107251,1226,1226,1226,1226,0
|
|
20230823,182900,600107251,1226,1226,1226,1226,0
|
|
20230823,182800,600107251,1226,1226,1226,1226,569
|
|
20230823,182700,600107251,1226,1226,1226,1226,0
|
|
20230823,182600,600107251,1226,1226,1226,1226,0
|
|
20230823,182500,600107251,1226,1226,1226,1226,0
|
|
20230823,182400,600107251,1226,1226,1226,1226,0
|
|
20230823,182300,600107251,1226,1226,1226,1226,0
|
|
20230823,182200,600107251,1226,1226,1226,1226,0
|
|
20230823,182100,600107251,1226,1226,1226,1226,0
|
|
20230823,182000,600107251,1226,1226,1226,1226,0
|
|
20230823,181900,600107251,1226,1226,1226,1226,0
|
|
20230823,181800,600107251,1226,1226,1226,1226,0
|
|
20230823,181700,600107251,1226,1226,1226,1226,0
|
|
20230823,181600,600107251,1226,1226,1226,1226,0
|
|
20230823,181500,600107251,1226,1226,1226,1226,0
|
|
20230823,181400,600107251,1226,1226,1226,1226,0
|
|
20230823,181300,600107251,1226,1226,1226,1226,0
|
|
20230823,181200,600107251,1226,1226,1226,1226,0
|
|
20230823,181100,600107251,1226,1226,1226,1226,0
|
|
20230823,181000,600107251,1226,1226,1226,1226,0
|
|
20230823,180900,600107251,1226,1226,1226,1226,0
|
|
20230823,180800,600107251,1226,1226,1226,1226,0
|
|
20230823,180700,600107251,1226,1226,1226,1226,0
|
|
20230823,180600,600107251,1226,1226,1226,1226,0
|
|
20230823,180500,600107251,1226,1226,1226,1226,0
|
|
20230823,180400,600107251,1226,1226,1226,1226,0
|
|
20230823,180300,600107251,1226,1226,1226,1226,0
|
|
20230823,180200,600107251,1226,1226,1226,1226,0
|
|
20230823,180100,600107251,1226,1226,1226,1226,0
|
|
20230823,180000,600107251,1226,1226,1226,1226,0
|
|
20230823,175900,600107251,1226,1226,1226,1226,0
|
|
20230823,175800,600107251,1226,1226,1226,1226,569
|
|
20230823,175700,600107251,1226,1226,1226,1226,0
|
|
20230823,175600,600107251,1226,1226,1226,1226,0
|
|
20230823,175500,600107251,1226,1226,1226,1226,0
|
|
20230823,175400,600107251,1226,1226,1226,1226,0
|
|
20230823,175300,600107251,1226,1226,1226,1226,0
|
|
20230823,175200,600107251,1226,1226,1226,1226,0
|
|
20230823,175100,600107251,1226,1226,1226,1226,0
|
|
20230823,175000,600107251,1226,1226,1226,1226,0
|
|
20230823,174900,600107251,1226,1226,1226,1226,0
|
|
20230823,174800,600107251,1226,1226,1226,1226,0
|
|
20230823,174700,600107251,1226,1226,1226,1226,0
|
|
20230823,174600,600107251,1226,1226,1226,1226,0
|
|
20230823,174500,600107251,1226,1226,1226,1226,0
|
|
20230823,174400,600107251,1226,1226,1226,1226,0
|
|
20230823,174300,600107251,1226,1226,1226,1226,0
|
|
20230823,174200,600107251,1226,1226,1226,1226,0
|
|
20230823,174100,600107251,1226,1226,1226,1226,0
|
|
20230823,174000,600107251,1226,1226,1226,1226,0
|
|
20230823,173900,600107251,1226,1226,1226,1226,0
|
|
20230823,173800,600107251,1226,1226,1226,1226,0
|
|
20230823,173700,600107251,1226,1226,1226,1226,0
|
|
20230823,173600,600107251,1226,1226,1226,1226,0
|
|
20230823,173500,600107251,1226,1226,1226,1226,0
|
|
20230823,173400,600107251,1226,1226,1226,1226,0
|
|
20230823,173300,600107251,1226,1226,1226,1226,0
|
|
20230823,173200,600107251,1226,1226,1226,1226,0
|
|
20230823,173100,600107251,1226,1226,1226,1226,0
|
|
20230823,173000,600107251,1226,1226,1226,1226,0
|
|
20230823,172900,600107251,1226,1226,1226,1226,0
|
|
20230823,172800,600107251,1226,1226,1226,1226,569
|
|
20230823,172700,600107251,1226,1226,1226,1226,0
|
|
20230823,172600,600107251,1226,1226,1226,1226,0
|
|
20230823,172500,600107251,1226,1226,1226,1226,0
|
|
20230823,172400,600107251,1226,1226,1226,1226,0
|
|
20230823,172300,600107251,1226,1226,1226,1226,0
|
|
20230823,172200,600107251,1226,1226,1226,1226,0
|
|
20230823,172100,600107251,1226,1226,1226,1226,0
|
|
20230823,172000,600107251,1226,1226,1226,1226,0
|
|
20230823,171900,600107251,1226,1226,1226,1226,0
|
|
20230823,171800,600107251,1226,1226,1226,1226,0
|
|
20230823,171700,600107251,1226,1226,1226,1226,0
|
|
20230823,171600,600107251,1226,1226,1226,1226,0
|
|
20230823,171500,600107251,1226,1226,1226,1226,0
|
|
20230823,171400,600107251,1226,1226,1226,1226,0
|
|
20230823,171300,600107251,1226,1226,1226,1226,0
|
|
20230823,171200,600107251,1226,1226,1226,1226,0
|
|
20230823,171100,600107251,1226,1226,1226,1226,0
|
|
20230823,171000,600107251,1226,1226,1226,1226,0
|
|
20230823,170900,600107251,1226,1226,1226,1226,0
|
|
20230823,170800,600107251,1226,1226,1226,1226,0
|
|
20230823,170700,600107251,1226,1226,1226,1226,0
|
|
20230823,170600,600107251,1226,1226,1226,1226,0
|
|
20230823,170500,600107251,1226,1226,1226,1226,0
|
|
20230823,170400,600107251,1226,1226,1226,1226,0
|
|
20230823,170300,600107251,1226,1226,1226,1226,0
|
|
20230823,170200,600107251,1226,1226,1226,1226,0
|
|
20230823,170100,600107251,1226,1226,1226,1226,0
|
|
20230823,170000,600107251,1226,1226,1226,1226,0
|
|
20230823,165900,600107251,1226,1226,1226,1226,0
|
|
20230823,165800,600107251,1226,1226,1226,1226,569
|
|
20230823,165700,600107251,1226,1226,1226,1226,0
|
|
20230823,165600,600107251,1226,1226,1226,1226,0
|
|
20230823,165500,600107251,1226,1226,1226,1226,0
|
|
20230823,165400,600107251,1226,1226,1226,1226,0
|
|
20230823,165300,600107251,1226,1226,1226,1226,0
|
|
20230823,165200,600107251,1226,1226,1226,1226,0
|
|
20230823,165100,600107251,1226,1226,1226,1226,0
|
|
20230823,165000,600107251,1226,1226,1226,1226,0
|
|
20230823,164900,600107251,1226,1226,1226,1226,0
|
|
20230823,164800,600107251,1226,1226,1226,1226,0
|
|
20230823,164700,600107251,1226,1226,1226,1226,0
|
|
20230823,164600,600107251,1226,1226,1226,1226,0
|
|
20230823,164500,600107251,1226,1226,1226,1226,0
|
|
20230823,164400,600107251,1226,1226,1226,1226,0
|
|
20230823,164300,600107251,1226,1226,1226,1226,0
|
|
20230823,164200,600107251,1226,1226,1226,1226,0
|
|
20230823,164100,600107251,1226,1226,1226,1226,0
|
|
20230823,164000,600107251,1226,1226,1226,1226,0
|
|
20230823,163900,600107251,1226,1226,1226,1226,0
|
|
20230823,163800,600107251,1226,1226,1226,1226,0
|
|
20230823,163700,600107251,1226,1226,1226,1226,0
|
|
20230823,163600,600107251,1226,1226,1226,1226,0
|
|
20230823,163500,600107251,1226,1226,1226,1226,0
|
|
20230823,163400,600107251,1226,1226,1226,1226,0
|
|
20230823,163300,600107251,1226,1226,1226,1226,0
|
|
20230823,163200,600107251,1226,1226,1226,1226,0
|
|
20230823,163100,600107251,1226,1226,1226,1226,0
|
|
20230823,163000,600107251,1226,1226,1226,1226,0
|
|
20230823,162900,600107251,1226,1226,1226,1226,0
|
|
20230823,162800,600107251,1226,1226,1226,1226,569
|
|
20230823,162700,600107251,1226,1226,1226,1226,0
|
|
20230823,162600,600107251,1226,1226,1226,1226,0
|
|
20230823,162500,600107251,1226,1226,1226,1226,0
|
|
20230823,162400,600107251,1226,1226,1226,1226,0
|
|
20230823,162300,600107251,1226,1226,1226,1226,0
|
|
20230823,162200,600107251,1226,1226,1226,1226,0
|
|
20230823,162100,600107251,1226,1226,1226,1226,0
|
|
20230823,162000,600107251,1226,1226,1226,1226,0
|
|
20230823,161900,600107251,1226,1226,1226,1226,0
|
|
20230823,161800,600107251,1226,1226,1226,1226,0
|
|
20230823,161700,600107251,1226,1226,1226,1226,0
|
|
20230823,161600,600107251,1226,1226,1226,1226,0
|
|
20230823,161500,600107251,1226,1226,1226,1226,0
|
|
20230823,161400,600107251,1226,1226,1226,1226,0
|
|
20230823,161300,600107251,1226,1226,1226,1226,0
|
|
20230823,161200,600107251,1226,1226,1226,1226,0
|
|
20230823,161100,600107251,1226,1226,1226,1226,0
|
|
20230823,161000,600107251,1226,1226,1226,1226,0
|
|
20230823,160900,600107251,1226,1226,1226,1226,0
|
|
20230823,160800,600107251,1226,1226,1226,1226,0
|
|
20230823,160700,600107251,1226,1226,1226,1226,0
|
|
20230823,160600,600107251,1226,1226,1226,1226,0
|
|
20230823,160500,600107251,1226,1226,1226,1226,0
|
|
20230823,160400,600107251,1226,1226,1226,1226,0
|
|
20230823,160300,600107251,1226,1226,1226,1226,0
|
|
20230823,160200,600107251,1226,1226,1226,1226,0
|
|
20230823,160100,600107251,1226,1226,1226,1226,0
|
|
20230823,160000,600107251,1226,1226,1226,1226,0
|
|
20230823,155900,600107251,1226,1226,1226,1226,0
|
|
20230823,155800,600107251,1226,1226,1226,1226,569
|
|
20230823,155700,600107251,1226,1226,1226,1226,0
|
|
20230823,155600,600107251,1226,1226,1226,1226,0
|
|
20230823,155500,600107251,1226,1226,1226,1226,0
|
|
20230823,155400,600107251,1226,1226,1226,1226,0
|
|
20230823,155300,600107251,1226,1226,1226,1226,0
|
|
20230823,155200,600107251,1226,1226,1226,1226,0
|
|
20230823,155100,600107251,1226,1226,1226,1226,0
|
|
20230823,155000,600107251,1226,1226,1226,1226,0
|
|
20230823,154900,600107251,1226,1226,1226,1226,0
|
|
20230823,154800,600107251,1226,1226,1226,1226,0
|
|
20230823,154700,600107251,1226,1226,1226,1226,0
|
|
20230823,154600,600107251,1226,1226,1226,1226,0
|
|
20230823,154500,600107251,1226,1226,1226,1226,0
|
|
20230823,154400,600107251,1226,1226,1226,1226,0
|
|
20230823,154300,600107251,1226,1226,1226,1226,0
|
|
20230823,154200,600107251,1226,1226,1226,1226,0
|
|
20230823,154100,600107251,1226,1226,1226,1226,0
|
|
20230823,154000,600107251,1226,1226,1226,1226,0
|
|
20230823,153900,600107251,1226,1226,1226,1226,0
|
|
20230823,153800,600107251,1226,1226,1226,1226,0
|
|
20230823,153700,600107251,1226,1226,1226,1226,0
|
|
20230823,153600,600107251,1226,1226,1226,1226,0
|
|
20230823,153500,600107251,1226,1226,1226,1226,0
|
|
20230823,153400,600107251,1226,1226,1226,1226,0
|
|
20230823,153300,600107251,1226,1226,1226,1226,0
|
|
20230823,153200,600107251,1226,1226,1226,1226,0
|
|
20230823,153100,600107251,1226,1226,1226,1226,0
|
|
20230823,153000,600107251,1226,1226,1226,1226,569
|
|
20230823,152900,599409657,1225,1225,1225,1225,0
|
|
20230823,152800,599409657,1225,1225,1225,1225,0
|
|
20230823,152700,599409657,1225,1225,1225,1225,0
|
|
20230823,152600,599409657,1225,1225,1225,1225,0
|
|
20230823,152500,599409657,1225,1225,1225,1225,0
|
|
20230823,152400,599409657,1225,1225,1225,1225,0
|
|
20230823,152300,599409657,1225,1225,1225,1225,0
|
|
20230823,152200,599409657,1225,1225,1225,1225,0
|
|
20230823,152100,599409657,1225,1225,1225,1225,0
|
|
20230823,152000,599409657,1225,1225,1225,1225,0
|
|
20230823,151900,599409657,1225,1226,1226,1225,1444
|
|
20230823,151800,597640419,1225,1226,1226,1225,1635
|
|
20230823,151700,595636664,1226,1226,1226,1226,120
|
|
20230823,151600,595489544,1230,1230,1230,1230,32
|
|
20230823,151500,595450184,1230,1230,1230,1230,478
|
|
20230823,151400,594862244,1225,1226,1226,1225,200
|
|
20230823,151300,594617241,1225,1225,1225,1225,0
|
|
20230823,151200,594617241,1225,1231,1231,1225,421
|
|
20230823,151100,594101504,1231,1231,1231,1231,26
|
|
20230823,151000,594069498,1231,1231,1232,1231,420
|
|
20230823,150900,593552378,1231,1229,1231,1229,157
|
|
20230823,150800,593359225,1229,1229,1229,1229,2
|
|
20230823,150700,593356767,1226,1226,1226,1226,600
|
|
20230823,150600,592621167,1229,1229,1229,1229,0
|
|
20230823,150500,592621167,1229,1225,1229,1225,49
|
|
20230823,150400,592561001,1225,1227,1227,1225,64
|
|
20230823,150300,592482573,1225,1228,1228,1225,715
|
|
20230823,150200,591606508,1226,1226,1226,1226,100
|
|
20230823,150100,591483908,1226,1226,1226,1226,340
|
|
20230823,150000,591067068,1225,1226,1226,1225,130
|
|
20230823,145900,590907788,1225,1225,1225,1225,335
|
|
20230823,145800,590497413,1226,1226,1226,1226,451
|
|
20230823,145700,589944487,1225,1225,1225,1225,0
|
|
20230823,145600,589944487,1225,1225,1225,1225,0
|
|
20230823,145500,589944487,1225,1225,1225,1225,0
|
|
20230823,145400,589944487,1225,1225,1225,1225,120
|
|
20230823,145300,589797487,1225,1227,1227,1225,200
|
|
20230823,145200,589552194,1226,1226,1226,1226,0
|
|
20230823,145100,589552194,1226,1226,1226,1226,0
|
|
20230823,145000,589552194,1226,1226,1226,1226,250
|
|
20230823,144900,589245694,1226,1227,1227,1226,1047
|
|
20230823,144800,587961884,1228,1228,1228,1228,20
|
|
20230823,144700,587937324,1226,1226,1226,1226,0
|
|
20230823,144600,587937324,1226,1226,1226,1226,129
|
|
20230823,144500,587779170,1226,1226,1226,1226,348
|
|
20230823,144400,587352522,1229,1229,1229,1229,31
|
|
20230823,144300,587314423,1229,1229,1229,1229,0
|
|
20230823,144200,587314423,1229,1229,1229,1229,0
|
|
20230823,144100,587314423,1229,1229,1229,1229,18
|
|
20230823,144000,587292301,1229,1229,1229,1229,2
|
|
20230823,143900,587289843,1234,1234,1234,1234,0
|
|
20230823,143800,587289843,1234,1234,1234,1234,1213
|
|
20230823,143700,585793001,1229,1229,1229,1229,0
|
|
20230823,143600,585793001,1229,1229,1229,1229,0
|
|
20230823,143500,585793001,1229,1229,1229,1229,4
|
|
20230823,143400,585788085,1229,1230,1234,1229,1099
|
|
20230823,143300,584433341,1228,1228,1228,1228,11
|
|
20230823,143200,584419833,1226,1226,1226,1226,3
|
|
20230823,143100,584416155,1226,1226,1226,1226,906
|
|
20230823,143000,583305399,1226,1226,1226,1226,0
|
|
20230823,142900,583305399,1226,1227,1227,1226,1147
|
|
20230823,142800,581899115,1228,1228,1228,1228,500
|
|
20230823,142700,581285115,1229,1229,1229,1229,169
|
|
20230823,142600,581077414,1229,1229,1229,1229,1036
|
|
20230823,142500,579804170,1229,1230,1230,1229,300
|
|
20230823,142400,579435172,1230,1230,1230,1230,0
|
|
20230823,142300,579435172,1230,1234,1234,1230,3343
|
|
20230823,142200,575318707,1234,1234,1234,1234,19
|
|
20230823,142100,575295261,1235,1235,1235,1235,1
|
|
20230823,142000,575294026,1232,1232,1232,1232,0
|
|
20230823,141900,575294026,1232,1232,1232,1232,500
|
|
20230823,141800,574678026,1232,1232,1232,1232,0
|
|
20230823,141700,574678026,1232,1232,1232,1232,0
|
|
20230823,141600,574678026,1232,1232,1232,1232,327
|
|
20230823,141500,574275162,1236,1236,1236,1236,0
|
|
20230823,141400,574275162,1236,1232,1236,1232,414
|
|
20230823,141300,573763990,1232,1232,1232,1232,7
|
|
20230823,141200,573755366,1233,1233,1233,1233,0
|
|
20230823,141100,573755366,1233,1233,1233,1233,0
|
|
20230823,141000,573755366,1233,1233,1233,1233,1
|
|
20230823,140900,573754133,1233,1233,1233,1233,0
|
|
20230823,140800,573754133,1233,1233,1233,1233,49
|
|
20230823,140700,573693716,1233,1233,1233,1233,1
|
|
20230823,140600,573692483,1232,1232,1232,1232,0
|
|
20230823,140500,573692483,1232,1232,1232,1232,0
|
|
20230823,140400,573692483,1232,1232,1232,1232,0
|
|
20230823,140300,573692483,1232,1232,1232,1232,0
|
|
20230823,140200,573692483,1232,1232,1232,1232,0
|
|
20230823,140100,573692483,1232,1232,1232,1232,100
|
|
20230823,140000,573569283,1232,1232,1232,1232,811
|
|
20230823,135900,572570131,1236,1236,1236,1236,0
|
|
20230823,135800,572570131,1236,1236,1236,1236,2000
|
|
20230823,135700,570098131,1230,1230,1230,1230,0
|
|
20230823,135600,570098131,1230,1230,1230,1230,0
|
|
20230823,135500,570098131,1230,1230,1230,1230,295
|
|
20230823,135400,569735281,1230,1230,1230,1230,0
|
|
20230823,135300,569735281,1230,1230,1230,1230,50
|
|
20230823,135200,569673781,1230,1230,1230,1230,882
|
|
20230823,135100,568588921,1230,1230,1230,1230,126
|
|
20230823,135000,568433941,1230,1230,1230,1230,0
|
|
20230823,134900,568433941,1230,1230,1230,1230,0
|
|
20230823,134800,568433941,1230,1230,1230,1230,924
|
|
20230823,134700,567297421,1230,1230,1230,1230,0
|
|
20230823,134600,567297421,1230,1231,1231,1230,372
|
|
20230823,134500,566839660,1232,1232,1232,1232,19
|
|
20230823,134400,566816252,1232,1232,1232,1232,27
|
|
20230823,134300,566782988,1239,1239,1239,1239,0
|
|
20230823,134200,566782988,1239,1239,1239,1239,0
|
|
20230823,134100,566782988,1239,1239,1239,1239,6
|
|
20230823,134000,566775554,1239,1230,1239,1230,322
|
|
20230823,133900,566377583,1230,1230,1230,1230,0
|
|
20230823,133800,566377583,1230,1236,1236,1230,2230
|
|
20230823,133700,563631052,1240,1239,1240,1239,5
|
|
20230823,133600,563624854,1240,1239,1240,1237,58
|
|
20230823,133500,563553087,1240,1240,1240,1240,0
|
|
20230823,133400,563553087,1240,1239,1240,1239,34
|
|
20230823,133300,563510958,1239,1239,1239,1239,0
|
|
20230823,133200,563510958,1239,1235,1239,1235,5
|
|
20230823,133100,563504771,1235,1235,1235,1235,0
|
|
20230823,133000,563504771,1235,1237,1239,1235,301
|
|
20230823,132900,563132059,1235,1235,1235,1235,206
|
|
20230823,132800,562877649,1235,1235,1235,1235,15
|
|
20230823,132700,562859124,1235,1235,1235,1235,1
|
|
20230823,132600,562857889,1235,1235,1235,1235,0
|
|
20230823,132500,562857889,1235,1235,1235,1235,1
|
|
20230823,132400,562856654,1236,1236,1236,1236,0
|
|
20230823,132300,562856654,1236,1236,1236,1236,288
|
|
20230823,132200,562500686,1236,1236,1236,1236,22
|
|
20230823,132100,562473494,1236,1236,1236,1236,0
|
|
20230823,132000,562473494,1236,1236,1236,1236,0
|
|
20230823,131900,562473494,1236,1236,1236,1236,0
|
|
20230823,131800,562473494,1236,1236,1236,1236,0
|
|
20230823,131700,562473494,1236,1236,1236,1236,2
|
|
20230823,131600,562471022,1236,1233,1236,1233,298
|
|
20230823,131500,562102724,1233,1230,1233,1230,198
|
|
20230823,131400,561858890,1230,1230,1230,1230,0
|
|
20230823,131300,561858890,1230,1230,1230,1230,630
|
|
20230823,131200,561083990,1230,1231,1231,1230,49
|
|
20230823,131100,561023674,1231,1231,1231,1231,0
|
|
20230823,131000,561023674,1231,1231,1231,1231,268
|
|
20230823,130900,560693766,1230,1230,1230,1230,61
|
|
20230823,130800,560618736,1231,1231,1231,1231,400
|
|
20230823,130700,560126336,1231,1231,1231,1231,0
|
|
20230823,130600,560126336,1231,1231,1231,1231,11
|
|
20230823,130500,560112795,1231,1231,1231,1231,1236
|
|
20230823,130400,558591279,1231,1231,1231,1231,120
|
|
20230823,130300,558443559,1231,1231,1231,1231,30
|
|
20230823,130200,558406629,1231,1231,1231,1231,400
|
|
20230823,130100,557914229,1233,1233,1233,1233,24
|
|
20230823,130000,557884637,1231,1231,1231,1231,0
|
|
20230823,125900,557884637,1231,1231,1232,1231,987
|
|
20230823,125800,556669565,1231,1233,1233,1231,1609
|
|
20230823,125700,554688445,1233,1234,1234,1233,110
|
|
20230823,125600,554552805,1234,1234,1234,1234,300
|
|
20230823,125500,554182605,1234,1234,1234,1234,0
|
|
20230823,125400,554182605,1234,1235,1235,1234,2153
|
|
20230823,125300,551523760,1235,1235,1235,1235,568
|
|
20230823,125200,550822280,1235,1236,1236,1235,603
|
|
20230823,125100,550077383,1237,1237,1237,1237,1
|
|
20230823,125000,550076146,1237,1237,1237,1237,0
|
|
20230823,124900,550076146,1237,1237,1237,1237,0
|
|
20230823,124800,550076146,1237,1237,1237,1237,143
|
|
20230823,124700,549899255,1238,1238,1238,1238,96
|
|
20230823,124600,549780407,1238,1238,1238,1238,1
|
|
20230823,124500,549779169,1238,1238,1238,1238,11
|
|
20230823,124400,549765551,1238,1238,1238,1238,1
|
|
20230823,124300,549764313,1238,1238,1238,1238,30
|
|
20230823,124200,549727173,1238,1238,1238,1238,1
|
|
20230823,124100,549725935,1243,1243,1243,1243,0
|
|
20230823,124000,549725935,1243,1243,1243,1243,0
|
|
20230823,123900,549725935,1243,1243,1243,1243,0
|
|
20230823,123800,549725935,1243,1243,1243,1243,0
|
|
20230823,123700,549725935,1243,1243,1243,1243,0
|
|
20230823,123600,549725935,1243,1243,1243,1243,0
|
|
20230823,123500,549725935,1243,1243,1243,1243,3
|
|
20230823,123400,549722206,1237,1237,1237,1237,0
|
|
20230823,123300,549722206,1237,1239,1239,1237,1000
|
|
20230823,123200,548484866,1237,1237,1237,1237,0
|
|
20230823,123100,548484866,1237,1237,1237,1237,0
|
|
20230823,123000,548484866,1237,1244,1244,1237,37
|
|
20230823,122900,548439044,1239,1245,1245,1239,1332
|
|
20230823,122800,546788056,1246,1246,1246,1246,0
|
|
20230823,122700,546788056,1246,1246,1246,1246,0
|
|
20230823,122600,546788056,1246,1246,1246,1246,9
|
|
20230823,122500,546776842,1246,1246,1246,1246,0
|
|
20230823,122400,546776842,1246,1245,1246,1245,1000
|
|
20230823,122300,545531092,1246,1246,1246,1246,0
|
|
20230823,122200,545531092,1246,1246,1246,1246,0
|
|
20230823,122100,545531092,1246,1246,1246,1246,1
|
|
20230823,122000,545529846,1239,1239,1239,1239,0
|
|
20230823,121900,545529846,1239,1239,1239,1239,1
|
|
20230823,121800,545528607,1247,1247,1247,1247,0
|
|
20230823,121700,545528607,1247,1247,1247,1247,0
|
|
20230823,121600,545528607,1247,1247,1247,1247,0
|
|
20230823,121500,545528607,1247,1247,1247,1247,5
|
|
20230823,121400,545522372,1239,1240,1240,1239,2050
|
|
20230823,121300,542980491,1240,1241,1241,1240,1851
|
|
20230823,121200,540684723,1241,1241,1241,1241,120
|
|
20230823,121100,540535803,1247,1247,1247,1247,0
|
|
20230823,121000,540535803,1247,1242,1247,1241,1156
|
|
20230823,120900,539100119,1242,1242,1242,1242,0
|
|
20230823,120800,539100119,1242,1242,1242,1242,0
|
|
20230823,120700,539100119,1242,1242,1242,1242,3
|
|
20230823,120600,539096393,1247,1247,1247,1247,331
|
|
20230823,120500,538683636,1249,1249,1249,1249,155
|
|
20230823,120400,538490041,1247,1247,1247,1247,1305
|
|
20230823,120300,536862706,1247,1241,1247,1241,2695
|
|
20230823,120200,533506397,1241,1241,1241,1241,234
|
|
20230823,120100,533216003,1241,1243,1243,1241,990
|
|
20230823,120000,531987084,1245,1242,1245,1242,30
|
|
20230823,115900,531949764,1242,1242,1242,1242,1
|
|
20230823,115800,531948522,1242,1242,1242,1242,2304
|
|
20230823,115700,529086954,1242,1242,1242,1242,200
|
|
20230823,115600,528838554,1242,1242,1242,1242,1025
|
|
20230823,115500,527565504,1245,1245,1246,1245,975
|
|
20230823,115400,526351593,1247,1247,1247,1245,245
|
|
20230823,115300,526046118,1247,1246,1247,1245,86
|
|
20230823,115200,525939026,1246,1246,1246,1246,457
|
|
20230823,115100,525369604,1246,1246,1246,1246,23
|
|
20230823,115000,525340946,1249,1249,1249,1249,200
|
|
20230823,114900,525091146,1249,1249,1249,1249,7
|
|
20230823,114800,525082403,1250,1250,1250,1250,0
|
|
20230823,114700,525082403,1250,1250,1250,1250,3
|
|
20230823,114600,525078653,1247,1246,1247,1246,341
|
|
20230823,114500,524653526,1247,1245,1247,1245,49
|
|
20230823,114400,524592513,1247,1248,1248,1247,60
|
|
20230823,114300,524517637,1251,1251,1251,1251,8
|
|
20230823,114200,524507629,1252,1252,1252,1252,32
|
|
20230823,114100,524467565,1252,1252,1252,1252,968
|
|
20230823,114000,523255629,1252,1252,1252,1252,67
|
|
20230823,113900,523171745,1252,1252,1252,1252,7
|
|
20230823,113800,523162981,1252,1252,1252,1252,0
|
|
20230823,113700,523162981,1252,1252,1252,1252,50
|
|
20230823,113600,523100381,1252,1250,1253,1248,1404
|
|
20230823,113500,521343116,1251,1251,1251,1251,834
|
|
20230823,113400,520299782,1251,1252,1252,1251,571
|
|
20230823,113300,519585391,1251,1252,1252,1251,163
|
|
20230823,113200,519381366,1252,1252,1252,1252,212
|
|
20230823,113100,519115942,1252,1252,1252,1252,10
|
|
20230823,113000,519103422,1252,1252,1252,1252,0
|
|
20230823,112900,519103422,1252,1250,1252,1250,1391
|
|
20230823,112800,517363162,1250,1250,1250,1250,1
|
|
20230823,112700,517361912,1250,1250,1250,1250,1
|
|
20230823,112600,517360662,1250,1249,1250,1249,2695
|
|
20230823,112500,513992012,1249,1249,1249,1249,1000
|
|
20230823,112400,512743012,1250,1250,1250,1249,5457
|
|
20230823,112300,505921764,1250,1252,1252,1250,198
|
|
20230823,112200,505673884,1252,1252,1252,1252,100
|
|
20230823,112100,505548684,1253,1257,1257,1253,742
|
|
20230823,112000,504617358,1258,1258,1258,1258,312
|
|
20230823,111900,504224862,1258,1258,1259,1258,2448
|
|
20230823,111800,501143548,1257,1255,1257,1252,278
|
|
20230823,111700,500794771,1252,1252,1252,1252,200
|
|
20230823,111600,500544371,1250,1258,1258,1250,92
|
|
20230823,111500,500429179,1258,1249,1258,1249,1789
|
|
20230823,111400,498182191,1249,1240,1249,1240,62
|
|
20230823,111300,498104826,1238,1245,1245,1236,790
|
|
20230823,111200,497125587,1250,1248,1250,1248,675
|
|
20230823,111100,496283129,1244,1242,1244,1242,472
|
|
20230823,111000,495696491,1240,1241,1241,1240,38
|
|
20230823,110900,495649370,1239,1239,1244,1239,123
|
|
20230823,110800,495496968,1244,1248,1248,1244,1216
|
|
20230823,110700,493982764,1252,1252,1257,1252,251
|
|
20230823,110600,493668507,1258,1248,1258,1245,2269
|
|
20230823,110500,490835914,1248,1250,1250,1248,2361
|
|
20230823,110400,487888595,1250,1251,1251,1250,2035
|
|
20230823,110300,485344177,1250,1263,1264,1248,1711
|
|
20230823,110200,483187055,1249,1233,1270,1233,26851
|
|
20230823,110100,449574920,1232,1231,1232,1231,85
|
|
20230823,110000,449470202,1232,1232,1232,1232,360
|
|
20230823,105900,449026682,1232,1232,1232,1232,0
|
|
20230823,105800,449026682,1232,1232,1232,1232,0
|
|
20230823,105700,449026682,1232,1232,1232,1232,100
|
|
20230823,105600,448903482,1232,1234,1234,1232,23
|
|
20230823,105500,448875104,1234,1233,1234,1233,101
|
|
20230823,105400,448750551,1233,1235,1235,1233,53
|
|
20230823,105300,448685196,1228,1228,1228,1228,0
|
|
20230823,105200,448685196,1228,1236,1236,1227,281
|
|
20230823,105100,448339565,1237,1236,1237,1236,282
|
|
20230823,105000,447990993,1236,1230,1236,1227,2553
|
|
20230823,104900,444845938,1226,1226,1230,1226,102
|
|
20230823,104800,444720882,1230,1226,1230,1226,798
|
|
20230823,104700,443742494,1226,1226,1226,1226,865
|
|
20230823,104600,442682004,1227,1227,1227,1227,110
|
|
20230823,104500,442547034,1226,1226,1227,1226,578
|
|
20230823,104400,441838387,1226,1226,1226,1226,12
|
|
20230823,104300,441823675,1226,1227,1227,1226,672
|
|
20230823,104200,440999802,1226,1227,1227,1226,157
|
|
20230823,104100,440807214,1226,1227,1227,1226,414
|
|
20230823,104000,440299607,1226,1228,1228,1226,2500
|
|
20230823,103900,437231886,1228,1228,1228,1228,0
|
|
20230823,103800,437231886,1228,1228,1228,1228,132
|
|
20230823,103700,437069790,1228,1228,1228,1228,1790
|
|
20230823,103600,434871670,1228,1228,1228,1228,0
|
|
20230823,103500,434871670,1228,1231,1231,1228,1940
|
|
20230823,103400,432487155,1231,1231,1231,1231,34
|
|
20230823,103300,432445301,1231,1232,1232,1231,420
|
|
20230823,103200,431928239,1233,1233,1233,1233,552
|
|
20230823,103100,431247623,1233,1233,1233,1233,1768
|
|
20230823,103000,429067679,1233,1233,1233,1233,0
|
|
20230823,102900,429067679,1233,1233,1233,1233,2
|
|
20230823,102800,429065213,1233,1233,1233,1233,200
|
|
20230823,102700,428818613,1237,1237,1237,1237,251
|
|
20230823,102600,428508126,1231,1231,1231,1231,0
|
|
20230823,102500,428508126,1231,1231,1231,1231,0
|
|
20230823,102400,428508126,1231,1231,1231,1231,1
|
|
20230823,102300,428506895,1237,1231,1237,1231,171
|
|
20230823,102200,428296088,1231,1233,1233,1231,5001
|
|
20230823,102100,422137737,1237,1237,1237,1237,0
|
|
20230823,102000,422137737,1237,1237,1237,1237,35
|
|
20230823,101900,422094442,1237,1237,1237,1237,2
|
|
20230823,101800,422091968,1238,1236,1238,1236,1382
|
|
20230823,101700,420381402,1233,1233,1233,1233,52
|
|
20230823,101600,420317286,1232,1231,1232,1231,52
|
|
20230823,101500,420253272,1230,1230,1230,1230,2
|
|
20230823,101400,420250812,1232,1238,1238,1232,1386
|
|
20230823,101300,418543252,1228,1230,1231,1228,1884
|
|
20230823,101200,416226204,1229,1230,1230,1229,41
|
|
20230823,101100,416175775,1230,1230,1230,1230,557
|
|
20230823,101000,415490665,1229,1229,1229,1229,50
|
|
20230823,100900,415429215,1228,1228,1228,1228,0
|
|
20230823,100800,415429215,1228,1229,1229,1228,318
|
|
20230823,100700,415038433,1229,1229,1229,1229,337
|
|
20230823,100600,414624260,1229,1233,1233,1229,2000
|
|
20230823,100500,412160624,1240,1240,1240,1240,96
|
|
20230823,100400,412041584,1240,1233,1240,1233,687
|
|
20230823,100300,411190921,1235,1237,1240,1235,687
|
|
20230823,100200,410342401,1240,1241,1241,1240,14
|
|
20230823,100100,410325034,1241,1240,1241,1240,113
|
|
20230823,100000,410184912,1236,1232,1236,1231,6640
|
|
20230823,095900,401988160,1231,1232,1232,1231,1300
|
|
20230823,095800,400386860,1232,1232,1232,1232,1376
|
|
20230823,095700,398691628,1228,1229,1229,1228,215
|
|
20230823,095600,398427600,1229,1229,1229,1229,802
|
|
20230823,095500,397441942,1229,1229,1229,1229,1250
|
|
20230823,095400,395905692,1228,1229,1229,1228,64
|
|
20230823,095300,395827090,1229,1228,1229,1228,2
|
|
20230823,095200,395824633,1228,1228,1228,1228,124
|
|
20230823,095100,395672361,1228,1228,1228,1228,30
|
|
20230823,095000,395635521,1227,1234,1234,1227,3831
|
|
20230823,094900,390911941,1228,1234,1234,1228,1334
|
|
20230823,094800,389270087,1235,1233,1235,1227,1678
|
|
20230823,094700,387205277,1233,1231,1233,1231,644
|
|
20230823,094600,386412302,1232,1233,1233,1232,1997
|
|
20230823,094500,383951877,1233,1232,1233,1232,56
|
|
20230823,094400,383882882,1232,1232,1233,1232,920
|
|
20230823,094300,382749332,1232,1230,1233,1230,325
|
|
20230823,094200,382349546,1230,1230,1230,1230,63
|
|
20230823,094100,382272056,1226,1230,1230,1226,1377
|
|
20230823,094000,380583668,1230,1231,1231,1230,276
|
|
20230823,093900,380244072,1233,1233,1233,1230,520
|
|
20230823,093800,379604412,1233,1233,1235,1230,817
|
|
20230823,093700,378599251,1235,1234,1235,1234,1101
|
|
20230823,093600,377240389,1235,1241,1241,1235,2330
|
|
20230823,093500,374362797,1241,1241,1241,1239,8776
|
|
20230823,093400,363486795,1241,1241,1241,1241,0
|
|
20230823,093300,363486795,1241,1248,1248,1241,1843
|
|
20230823,093200,361199145,1248,1246,1248,1246,1470
|
|
20230823,093100,359366709,1248,1248,1249,1248,2233
|
|
20230823,093000,356579922,1248,1246,1249,1246,1877
|
|
20230823,092900,354237932,1246,1239,1246,1239,8439
|
|
20230823,092800,343755826,1239,1238,1239,1238,973
|
|
20230823,092700,342551144,1234,1235,1238,1230,3386
|
|
20230823,092600,338370424,1235,1226,1235,1226,4560
|
|
20230823,092500,332762946,1225,1226,1226,1225,124
|
|
20230823,092400,332611022,1226,1227,1227,1226,250
|
|
20230823,092300,332304422,1226,1226,1228,1226,1518
|
|
20230823,092200,330443343,1226,1228,1228,1226,654
|
|
20230823,092100,329641316,1228,1231,1234,1228,2971
|
|
20230823,092000,325990788,1231,1235,1235,1230,2898
|
|
20230823,091900,322421896,1233,1233,1233,1233,42
|
|
20230823,091800,322370110,1233,1233,1234,1232,4226
|
|
20230823,091700,317159129,1233,1225,1233,1220,7085
|
|
20230823,091600,308495489,1223,1228,1228,1223,8281
|
|
20230823,091500,298346224,1228,1233,1233,1228,2915
|
|
20230823,091400,294760808,1233,1230,1234,1229,5970
|
|
20230823,091300,287407221,1230,1236,1237,1230,13033
|
|
20230823,091200,271338725,1236,1238,1239,1236,8469
|
|
20230823,091100,260854821,1238,1238,1243,1235,6488
|
|
20230823,091000,252822469,1236,1259,1259,1236,20360
|
|
20230823,090900,227462045,1259,1264,1266,1254,15604
|
|
20230823,090800,207786326,1266,1272,1275,1263,28819
|
|
20230823,090700,171133132,1272,1255,1272,1252,41125
|
|
20230823,090600,119150051,1255,1238,1272,1238,34229
|
|
20230823,090500,76218533,1235,1234,1245,1230,18148
|
|
20230823,090400,53761213,1235,1229,1236,1221,17544
|
|
20230823,090300,32216819,1230,1202,1230,1185,14456
|
|
20230823,090200,14652258,1200,1189,1200,1189,7053
|
|
20230823,090100,6199064,1189,1177,1189,1177,1992
|
|
20230823,090000,3832640,1180,1180,1180,1180,3248
|