576 lines
27 KiB
CSV
576 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,183300,87023165,1423,1423,1423,1423,3619
|
|
20230823,183200,87023165,1423,1423,1423,1423,0
|
|
20230823,183100,87023165,1423,1423,1423,1423,0
|
|
20230823,183000,87023165,1423,1423,1423,1423,0
|
|
20230823,182900,87023165,1423,1423,1423,1423,0
|
|
20230823,182800,87023165,1423,1423,1423,1423,0
|
|
20230823,182700,87023165,1423,1423,1423,1423,0
|
|
20230823,182600,87023165,1423,1423,1423,1423,0
|
|
20230823,182500,87023165,1423,1423,1423,1423,0
|
|
20230823,182400,87023165,1423,1423,1423,1423,0
|
|
20230823,182300,87023165,1423,1423,1423,1423,0
|
|
20230823,182200,87023165,1423,1423,1423,1423,0
|
|
20230823,182100,87023165,1423,1423,1423,1423,0
|
|
20230823,182000,87023165,1423,1423,1423,1423,0
|
|
20230823,181900,87023165,1423,1423,1423,1423,0
|
|
20230823,181800,87023165,1423,1423,1423,1423,0
|
|
20230823,181700,87023165,1423,1423,1423,1423,0
|
|
20230823,181600,87023165,1423,1423,1423,1423,0
|
|
20230823,181500,87023165,1423,1423,1423,1423,0
|
|
20230823,181400,87023165,1423,1423,1423,1423,0
|
|
20230823,181300,87023165,1423,1423,1423,1423,0
|
|
20230823,181200,87023165,1423,1423,1423,1423,0
|
|
20230823,181100,87023165,1423,1423,1423,1423,0
|
|
20230823,181000,87023165,1423,1423,1423,1423,0
|
|
20230823,180900,87023165,1423,1423,1423,1423,0
|
|
20230823,180800,87023165,1423,1423,1423,1423,0
|
|
20230823,180700,87023165,1423,1423,1423,1423,0
|
|
20230823,180600,87023165,1423,1423,1423,1423,0
|
|
20230823,180500,87023165,1423,1423,1423,1423,0
|
|
20230823,180400,87023165,1423,1423,1423,1423,0
|
|
20230823,180300,87023165,1423,1423,1423,1423,3619
|
|
20230823,180200,87023165,1423,1423,1423,1423,0
|
|
20230823,180100,87023165,1423,1423,1423,1423,0
|
|
20230823,180000,87023165,1423,1423,1423,1423,0
|
|
20230823,175900,87023165,1423,1423,1423,1423,0
|
|
20230823,175800,87023165,1423,1423,1423,1423,0
|
|
20230823,175700,87023165,1423,1423,1423,1423,0
|
|
20230823,175600,87023165,1423,1423,1423,1423,0
|
|
20230823,175500,87023165,1423,1423,1423,1423,0
|
|
20230823,175400,87023165,1423,1423,1423,1423,0
|
|
20230823,175300,87023165,1423,1423,1423,1423,0
|
|
20230823,175200,87023165,1423,1423,1423,1423,0
|
|
20230823,175100,87023165,1423,1423,1423,1423,0
|
|
20230823,175000,87023165,1423,1423,1423,1423,0
|
|
20230823,174900,87023165,1423,1423,1423,1423,0
|
|
20230823,174800,87023165,1423,1423,1423,1423,0
|
|
20230823,174700,87023165,1423,1423,1423,1423,0
|
|
20230823,174600,87023165,1423,1423,1423,1423,0
|
|
20230823,174500,87023165,1423,1423,1423,1423,0
|
|
20230823,174400,87023165,1423,1423,1423,1423,0
|
|
20230823,174300,87023165,1423,1423,1423,1423,0
|
|
20230823,174200,87023165,1423,1423,1423,1423,0
|
|
20230823,174100,87023165,1423,1423,1423,1423,0
|
|
20230823,174000,87023165,1423,1423,1423,1423,0
|
|
20230823,173900,87023165,1423,1423,1423,1423,0
|
|
20230823,173800,87023165,1423,1423,1423,1423,0
|
|
20230823,173700,87023165,1423,1423,1423,1423,0
|
|
20230823,173600,87023165,1423,1423,1423,1423,0
|
|
20230823,173500,87023165,1423,1423,1423,1423,0
|
|
20230823,173400,87023165,1423,1423,1423,1423,0
|
|
20230823,173300,87023165,1423,1423,1423,1423,3619
|
|
20230823,173200,87023165,1423,1423,1423,1423,0
|
|
20230823,173100,87023165,1423,1423,1423,1423,0
|
|
20230823,173000,87023165,1423,1423,1423,1423,0
|
|
20230823,172900,87023165,1423,1423,1423,1423,0
|
|
20230823,172800,87023165,1423,1423,1423,1423,0
|
|
20230823,172700,87023165,1423,1423,1423,1423,0
|
|
20230823,172600,87023165,1423,1423,1423,1423,0
|
|
20230823,172500,87023165,1423,1423,1423,1423,0
|
|
20230823,172400,87023165,1423,1423,1423,1423,0
|
|
20230823,172300,87023165,1423,1423,1423,1423,0
|
|
20230823,172200,87023165,1423,1423,1423,1423,0
|
|
20230823,172100,87023165,1423,1423,1423,1423,0
|
|
20230823,172000,87023165,1423,1423,1423,1423,0
|
|
20230823,171900,87023165,1423,1423,1423,1423,0
|
|
20230823,171800,87023165,1423,1423,1423,1423,0
|
|
20230823,171700,87023165,1423,1423,1423,1423,0
|
|
20230823,171600,87023165,1423,1423,1423,1423,0
|
|
20230823,171500,87023165,1423,1423,1423,1423,0
|
|
20230823,171400,87023165,1423,1423,1423,1423,0
|
|
20230823,171300,87023165,1423,1423,1423,1423,0
|
|
20230823,171200,87023165,1423,1423,1423,1423,0
|
|
20230823,171100,87023165,1423,1423,1423,1423,0
|
|
20230823,171000,87023165,1423,1423,1423,1423,0
|
|
20230823,170900,87023165,1423,1423,1423,1423,0
|
|
20230823,170800,87023165,1423,1423,1423,1423,0
|
|
20230823,170700,87023165,1423,1423,1423,1423,0
|
|
20230823,170600,87023165,1423,1423,1423,1423,0
|
|
20230823,170500,87023165,1423,1423,1423,1423,0
|
|
20230823,170400,87023165,1423,1423,1423,1423,0
|
|
20230823,170300,87023165,1423,1423,1423,1423,3619
|
|
20230823,170200,87023165,1423,1423,1423,1423,0
|
|
20230823,170100,87023165,1423,1423,1423,1423,0
|
|
20230823,170000,87023165,1423,1423,1423,1423,0
|
|
20230823,165900,87023165,1423,1423,1423,1423,0
|
|
20230823,165800,87023165,1423,1423,1423,1423,0
|
|
20230823,165700,87023165,1423,1423,1423,1423,0
|
|
20230823,165600,87023165,1423,1423,1423,1423,0
|
|
20230823,165500,87023165,1423,1423,1423,1423,0
|
|
20230823,165400,87023165,1423,1423,1423,1423,0
|
|
20230823,165300,87023165,1423,1423,1423,1423,0
|
|
20230823,165200,87023165,1423,1423,1423,1423,0
|
|
20230823,165100,87023165,1423,1423,1423,1423,0
|
|
20230823,165000,87023165,1423,1423,1423,1423,0
|
|
20230823,164900,87023165,1423,1423,1423,1423,0
|
|
20230823,164800,87023165,1423,1423,1423,1423,0
|
|
20230823,164700,87023165,1423,1423,1423,1423,0
|
|
20230823,164600,87023165,1423,1423,1423,1423,0
|
|
20230823,164500,87023165,1423,1423,1423,1423,0
|
|
20230823,164400,87023165,1423,1423,1423,1423,0
|
|
20230823,164300,87023165,1423,1423,1423,1423,0
|
|
20230823,164200,87023165,1423,1423,1423,1423,0
|
|
20230823,164100,87023165,1423,1423,1423,1423,0
|
|
20230823,164000,87023165,1423,1423,1423,1423,0
|
|
20230823,163900,87023165,1423,1423,1423,1423,0
|
|
20230823,163800,87023165,1423,1423,1423,1423,0
|
|
20230823,163700,87023165,1423,1423,1423,1423,0
|
|
20230823,163600,87023165,1423,1423,1423,1423,0
|
|
20230823,163500,87023165,1423,1423,1423,1423,0
|
|
20230823,163400,87023165,1423,1423,1423,1423,0
|
|
20230823,163300,87023165,1423,1423,1423,1423,3619
|
|
20230823,163200,87023165,1423,1423,1423,1423,0
|
|
20230823,163100,87023165,1423,1423,1423,1423,0
|
|
20230823,163000,87023165,1423,1423,1423,1423,0
|
|
20230823,162900,87023165,1423,1423,1423,1423,0
|
|
20230823,162800,87023165,1423,1423,1423,1423,0
|
|
20230823,162700,87023165,1423,1423,1423,1423,0
|
|
20230823,162600,87023165,1423,1423,1423,1423,0
|
|
20230823,162500,87023165,1423,1423,1423,1423,0
|
|
20230823,162400,87023165,1423,1423,1423,1423,0
|
|
20230823,162300,87023165,1423,1423,1423,1423,0
|
|
20230823,162200,87023165,1423,1423,1423,1423,0
|
|
20230823,162100,87023165,1423,1423,1423,1423,0
|
|
20230823,162000,87023165,1423,1423,1423,1423,0
|
|
20230823,161900,87023165,1423,1423,1423,1423,0
|
|
20230823,161800,87023165,1423,1423,1423,1423,0
|
|
20230823,161700,87023165,1423,1423,1423,1423,0
|
|
20230823,161600,87023165,1423,1423,1423,1423,0
|
|
20230823,161500,87023165,1423,1423,1423,1423,0
|
|
20230823,161400,87023165,1423,1423,1423,1423,0
|
|
20230823,161300,87023165,1423,1423,1423,1423,0
|
|
20230823,161200,87023165,1423,1423,1423,1423,0
|
|
20230823,161100,87023165,1423,1423,1423,1423,0
|
|
20230823,161000,87023165,1423,1423,1423,1423,0
|
|
20230823,160900,87023165,1423,1423,1423,1423,0
|
|
20230823,160800,87023165,1423,1423,1423,1423,0
|
|
20230823,160700,87023165,1423,1423,1423,1423,0
|
|
20230823,160600,87023165,1423,1423,1423,1423,0
|
|
20230823,160500,87023165,1423,1423,1423,1423,0
|
|
20230823,160400,87023165,1423,1423,1423,1423,0
|
|
20230823,160300,87023165,1423,1423,1423,1423,3619
|
|
20230823,160200,87023165,1423,1423,1423,1423,0
|
|
20230823,160100,87023165,1423,1423,1423,1423,0
|
|
20230823,160000,87023165,1423,1423,1423,1423,0
|
|
20230823,155900,87023165,1423,1423,1423,1423,0
|
|
20230823,155800,87023165,1423,1423,1423,1423,0
|
|
20230823,155700,87023165,1423,1423,1423,1423,0
|
|
20230823,155600,87023165,1423,1423,1423,1423,0
|
|
20230823,155500,87023165,1423,1423,1423,1423,0
|
|
20230823,155400,87023165,1423,1423,1423,1423,0
|
|
20230823,155300,87023165,1423,1423,1423,1423,0
|
|
20230823,155200,87023165,1423,1423,1423,1423,0
|
|
20230823,155100,87023165,1423,1423,1423,1423,0
|
|
20230823,155000,87023165,1423,1423,1423,1423,0
|
|
20230823,154900,87023165,1423,1423,1423,1423,0
|
|
20230823,154800,87023165,1423,1423,1423,1423,0
|
|
20230823,154700,87023165,1423,1423,1423,1423,0
|
|
20230823,154600,87023165,1423,1423,1423,1423,0
|
|
20230823,154500,87023165,1423,1423,1423,1423,0
|
|
20230823,154400,87023165,1423,1423,1423,1423,0
|
|
20230823,154300,87023165,1423,1423,1423,1423,0
|
|
20230823,154200,87023165,1423,1423,1423,1423,0
|
|
20230823,154100,87023165,1423,1423,1423,1423,0
|
|
20230823,154000,87023165,1423,1423,1423,1423,0
|
|
20230823,153900,87023165,1423,1423,1423,1423,0
|
|
20230823,153800,87023165,1423,1423,1423,1423,0
|
|
20230823,153700,87023165,1423,1423,1423,1423,0
|
|
20230823,153600,87023165,1423,1423,1423,1423,0
|
|
20230823,153500,87023165,1423,1423,1423,1423,0
|
|
20230823,153400,87023165,1423,1423,1423,1423,0
|
|
20230823,153300,87023165,1423,1423,1423,1423,3619
|
|
20230823,153200,87023165,1423,1423,1423,1423,0
|
|
20230823,153100,87023165,1423,1423,1423,1423,0
|
|
20230823,153000,87023165,1423,1423,1423,1423,3619
|
|
20230823,152900,81873328,1439,1439,1439,1439,0
|
|
20230823,152800,81873328,1439,1439,1439,1439,0
|
|
20230823,152700,81873328,1439,1439,1439,1439,0
|
|
20230823,152600,81873328,1439,1439,1439,1439,0
|
|
20230823,152500,81873328,1439,1439,1439,1439,0
|
|
20230823,152400,81873328,1439,1439,1439,1439,0
|
|
20230823,152300,81873328,1439,1439,1439,1439,0
|
|
20230823,152200,81873328,1439,1439,1439,1439,0
|
|
20230823,152100,81873328,1439,1439,1439,1439,0
|
|
20230823,152000,81873328,1439,1439,1439,1439,0
|
|
20230823,151900,81873328,1439,1442,1442,1439,58
|
|
20230823,151800,81789710,1442,1442,1442,1442,1
|
|
20230823,151700,81788268,1443,1443,1443,1443,0
|
|
20230823,151600,81788268,1443,1443,1443,1443,107
|
|
20230823,151500,81633867,1440,1440,1440,1440,0
|
|
20230823,151400,81633867,1440,1442,1442,1440,86
|
|
20230823,151300,81509869,1442,1442,1442,1442,182
|
|
20230823,151200,81247425,1443,1443,1443,1443,0
|
|
20230823,151100,81247425,1443,1443,1443,1443,0
|
|
20230823,151000,81247425,1443,1442,1443,1442,742
|
|
20230823,150900,80177460,1442,1442,1442,1442,1
|
|
20230823,150800,80176018,1442,1442,1442,1442,1
|
|
20230823,150700,80174576,1442,1442,1442,1442,0
|
|
20230823,150600,80174576,1442,1442,1442,1442,53
|
|
20230823,150500,80098150,1442,1442,1442,1442,0
|
|
20230823,150400,80098150,1442,1442,1442,1442,0
|
|
20230823,150300,80098150,1442,1442,1442,1442,0
|
|
20230823,150200,80098150,1442,1442,1442,1442,0
|
|
20230823,150100,80098150,1442,1435,1442,1435,38
|
|
20230823,150000,80043613,1435,1435,1435,1435,1029
|
|
20230823,145900,78566998,1435,1436,1436,1435,68
|
|
20230823,145800,78469404,1442,1442,1442,1442,1
|
|
20230823,145700,78467962,1442,1442,1442,1442,3
|
|
20230823,145600,78463636,1442,1442,1442,1442,52
|
|
20230823,145500,78388652,1444,1444,1444,1444,0
|
|
20230823,145400,78388652,1444,1444,1444,1444,0
|
|
20230823,145300,78388652,1444,1444,1444,1444,0
|
|
20230823,145200,78388652,1444,1444,1444,1444,0
|
|
20230823,145100,78388652,1444,1444,1444,1444,0
|
|
20230823,145000,78388652,1444,1444,1444,1444,0
|
|
20230823,144900,78388652,1444,1444,1444,1444,0
|
|
20230823,144800,78388652,1444,1437,1444,1436,41
|
|
20230823,144700,78329758,1437,1437,1437,1437,44
|
|
20230823,144600,78266530,1444,1439,1444,1437,561
|
|
20230823,144500,77459862,1444,1440,1444,1440,26
|
|
20230823,144400,77422418,1441,1441,1441,1441,18
|
|
20230823,144300,77396480,1441,1441,1441,1441,0
|
|
20230823,144200,77396480,1441,1442,1442,1441,29
|
|
20230823,144100,77354676,1444,1444,1444,1444,2
|
|
20230823,144000,77351788,1444,1444,1444,1444,0
|
|
20230823,143900,77351788,1444,1444,1444,1444,5
|
|
20230823,143800,77344568,1444,1444,1444,1444,0
|
|
20230823,143700,77344568,1444,1444,1444,1444,1
|
|
20230823,143600,77343124,1443,1443,1444,1443,71
|
|
20230823,143500,77240670,1443,1443,1443,1443,4
|
|
20230823,143400,77234898,1444,1444,1444,1444,0
|
|
20230823,143300,77234898,1444,1444,1444,1444,0
|
|
20230823,143200,77234898,1444,1444,1444,1444,0
|
|
20230823,143100,77234898,1444,1444,1444,1444,0
|
|
20230823,143000,77234898,1444,1444,1444,1444,1
|
|
20230823,142900,77233454,1444,1444,1444,1444,0
|
|
20230823,142800,77233454,1444,1444,1444,1444,0
|
|
20230823,142700,77233454,1444,1444,1444,1444,1
|
|
20230823,142600,77232010,1443,1444,1444,1443,57
|
|
20230823,142500,77149758,1443,1443,1443,1443,2
|
|
20230823,142400,77146872,1442,1442,1442,1442,3
|
|
20230823,142300,77142546,1444,1443,1444,1442,5
|
|
20230823,142200,77135333,1444,1444,1444,1444,1
|
|
20230823,142100,77133889,1436,1445,1445,1436,422
|
|
20230823,142000,76527407,1445,1445,1445,1445,0
|
|
20230823,141900,76527407,1445,1445,1445,1445,1
|
|
20230823,141800,76525962,1437,1437,1437,1437,0
|
|
20230823,141700,76525962,1437,1437,1437,1437,11
|
|
20230823,141600,76510155,1437,1445,1445,1437,95
|
|
20230823,141500,76373182,1445,1442,1445,1437,72
|
|
20230823,141400,76269546,1443,1444,1444,1443,26
|
|
20230823,141300,76232024,1445,1444,1445,1444,91
|
|
20230823,141200,76100619,1445,1445,1445,1445,0
|
|
20230823,141100,76100619,1445,1445,1445,1445,10
|
|
20230823,141000,76086169,1444,1444,1444,1444,600
|
|
20230823,140900,75219769,1445,1445,1445,1445,10
|
|
20230823,140800,75205319,1444,1444,1444,1444,0
|
|
20230823,140700,75205319,1444,1444,1444,1444,78
|
|
20230823,140600,75092687,1444,1444,1444,1444,1
|
|
20230823,140500,75091243,1437,1437,1437,1437,0
|
|
20230823,140400,75091243,1437,1437,1437,1437,0
|
|
20230823,140300,75091243,1437,1437,1437,1437,1046
|
|
20230823,140200,73588141,1437,1445,1445,1437,308
|
|
20230823,140100,73144530,1446,1446,1446,1446,0
|
|
20230823,140000,73144530,1446,1446,1446,1446,1
|
|
20230823,135900,73143084,1446,1446,1446,1446,0
|
|
20230823,135800,73143084,1446,1446,1446,1446,62
|
|
20230823,135700,73053432,1446,1446,1446,1446,1
|
|
20230823,135600,73051986,1445,1445,1445,1445,0
|
|
20230823,135500,73051986,1445,1445,1445,1445,1
|
|
20230823,135400,73050541,1446,1446,1446,1446,0
|
|
20230823,135300,73050541,1446,1446,1446,1446,0
|
|
20230823,135200,73050541,1446,1446,1446,1446,0
|
|
20230823,135100,73050541,1446,1446,1446,1446,50
|
|
20230823,135000,72978241,1446,1446,1446,1446,0
|
|
20230823,134900,72978241,1446,1446,1446,1446,52
|
|
20230823,134800,72903049,1445,1446,1451,1445,216
|
|
20230823,134700,72589809,1446,1449,1449,1446,3
|
|
20230823,134600,72585465,1450,1450,1450,1450,63
|
|
20230823,134500,72494115,1451,1450,1451,1450,3
|
|
20230823,134400,72489763,1451,1451,1451,1451,4
|
|
20230823,134300,72483959,1450,1450,1450,1450,0
|
|
20230823,134200,72483959,1450,1450,1450,1450,0
|
|
20230823,134100,72483959,1450,1450,1450,1450,30
|
|
20230823,134000,72440459,1450,1450,1450,1450,1
|
|
20230823,133900,72439009,1452,1452,1452,1452,0
|
|
20230823,133800,72439009,1452,1452,1452,1452,0
|
|
20230823,133700,72439009,1452,1452,1452,1452,0
|
|
20230823,133600,72439009,1452,1451,1452,1451,61
|
|
20230823,133500,72350447,1452,1452,1452,1452,0
|
|
20230823,133400,72350447,1452,1452,1452,1452,163
|
|
20230823,133300,72113771,1452,1451,1452,1451,200
|
|
20230823,133200,71823381,1452,1452,1452,1452,0
|
|
20230823,133100,71823381,1452,1452,1452,1452,0
|
|
20230823,133000,71823381,1452,1451,1452,1451,14
|
|
20230823,132900,71803066,1451,1451,1451,1451,0
|
|
20230823,132800,71803066,1451,1451,1451,1451,0
|
|
20230823,132700,71803066,1451,1451,1451,1450,174
|
|
20230823,132600,71550608,1451,1451,1451,1450,1761
|
|
20230823,132500,68995465,1452,1452,1452,1452,0
|
|
20230823,132400,68995465,1452,1452,1452,1452,0
|
|
20230823,132300,68995465,1452,1452,1452,1452,0
|
|
20230823,132200,68995465,1452,1452,1452,1452,0
|
|
20230823,132100,68995465,1452,1452,1452,1452,0
|
|
20230823,132000,68995465,1452,1452,1452,1452,0
|
|
20230823,131900,68995465,1452,1452,1452,1452,0
|
|
20230823,131800,68995465,1452,1452,1452,1452,0
|
|
20230823,131700,68995465,1452,1452,1452,1452,0
|
|
20230823,131600,68995465,1452,1449,1452,1449,70
|
|
20230823,131500,68893978,1451,1451,1451,1451,0
|
|
20230823,131400,68893978,1451,1451,1451,1451,0
|
|
20230823,131300,68893978,1451,1451,1451,1451,0
|
|
20230823,131200,68893978,1451,1451,1451,1451,0
|
|
20230823,131100,68893978,1451,1449,1451,1449,166
|
|
20230823,131000,68653222,1451,1451,1451,1451,0
|
|
20230823,130900,68653222,1451,1449,1451,1447,10
|
|
20230823,130800,68638736,1448,1448,1448,1448,4
|
|
20230823,130700,68632944,1453,1453,1453,1453,1
|
|
20230823,130600,68631491,1452,1452,1452,1452,63
|
|
20230823,130500,68540015,1452,1452,1452,1452,1
|
|
20230823,130400,68538563,1442,1455,1455,1442,80
|
|
20230823,130300,68423190,1442,1442,1442,1442,0
|
|
20230823,130200,68423190,1442,1442,1442,1442,79
|
|
20230823,130100,68309272,1452,1452,1452,1452,10
|
|
20230823,130000,68294752,1442,1442,1442,1442,79
|
|
20230823,125900,68180834,1452,1452,1452,1452,1
|
|
20230823,125800,68179382,1442,1442,1442,1442,79
|
|
20230823,125700,68065464,1452,1452,1452,1452,1
|
|
20230823,125600,68064012,1442,1452,1452,1442,142
|
|
20230823,125500,67858618,1452,1452,1452,1452,0
|
|
20230823,125400,67858618,1452,1441,1452,1441,81
|
|
20230823,125300,67741886,1452,1452,1452,1452,1
|
|
20230823,125200,67740434,1440,1444,1444,1440,80
|
|
20230823,125100,67625029,1452,1452,1452,1452,1
|
|
20230823,125000,67623577,1444,1446,1446,1444,80
|
|
20230823,124900,67508046,1452,1458,1458,1452,2
|
|
20230823,124800,67505136,1444,1446,1446,1444,80
|
|
20230823,124700,67389614,1461,1461,1461,1461,1
|
|
20230823,124600,67388153,1459,1455,1459,1443,5081
|
|
20230823,124500,60020137,1463,1463,1463,1463,0
|
|
20230823,124400,60020137,1463,1463,1463,1463,0
|
|
20230823,124300,60020137,1463,1463,1463,1463,0
|
|
20230823,124200,60020137,1463,1463,1463,1463,0
|
|
20230823,124100,60020137,1463,1463,1463,1463,0
|
|
20230823,124000,60020137,1463,1463,1463,1463,0
|
|
20230823,123900,60020137,1463,1463,1463,1463,68
|
|
20230823,123800,59920653,1462,1462,1462,1462,534
|
|
20230823,123700,59139945,1462,1461,1462,1461,6
|
|
20230823,123600,59131174,1455,1458,1458,1455,12
|
|
20230823,123500,59113698,1457,1457,1457,1457,1
|
|
20230823,123400,59112241,1461,1461,1461,1461,0
|
|
20230823,123300,59112241,1461,1451,1461,1451,6500
|
|
20230823,123200,49621460,1451,1451,1451,1451,0
|
|
20230823,123100,49621460,1451,1451,1451,1451,181
|
|
20230823,123000,49358829,1451,1451,1451,1451,0
|
|
20230823,122900,49358829,1451,1451,1451,1451,42
|
|
20230823,122800,49297887,1450,1450,1450,1450,0
|
|
20230823,122700,49297887,1450,1450,1450,1450,0
|
|
20230823,122600,49297887,1450,1450,1450,1450,0
|
|
20230823,122500,49297887,1450,1450,1450,1450,0
|
|
20230823,122400,49297887,1450,1450,1450,1450,187
|
|
20230823,122300,49026737,1451,1451,1451,1451,244
|
|
20230823,122200,48672693,1451,1449,1451,1449,1367
|
|
20230823,122100,46690830,1449,1448,1449,1448,24
|
|
20230823,122000,46656055,1449,1440,1449,1424,2019
|
|
20230823,121900,43775036,1450,1450,1450,1450,0
|
|
20230823,121800,43775036,1450,1450,1450,1450,0
|
|
20230823,121700,43775036,1450,1443,1450,1443,4157
|
|
20230823,121600,37754357,1444,1444,1444,1444,66
|
|
20230823,121500,37659053,1444,1444,1444,1444,0
|
|
20230823,121400,37659053,1444,1444,1444,1444,0
|
|
20230823,121300,37659053,1444,1444,1444,1444,0
|
|
20230823,121200,37659053,1444,1444,1444,1444,0
|
|
20230823,121100,37659053,1444,1444,1444,1444,0
|
|
20230823,121000,37659053,1444,1444,1444,1444,0
|
|
20230823,120900,37659053,1444,1444,1444,1444,1
|
|
20230823,120800,37657609,1444,1444,1444,1444,0
|
|
20230823,120700,37657609,1444,1444,1444,1444,1
|
|
20230823,120600,37656165,1444,1444,1444,1444,61
|
|
20230823,120500,37568081,1444,1444,1444,1444,0
|
|
20230823,120400,37568081,1444,1444,1444,1444,0
|
|
20230823,120300,37568081,1444,1444,1444,1444,0
|
|
20230823,120200,37568081,1444,1444,1444,1444,0
|
|
20230823,120100,37568081,1444,1444,1444,1444,0
|
|
20230823,120000,37568081,1444,1444,1444,1444,0
|
|
20230823,115900,37568081,1444,1441,1444,1441,74
|
|
20230823,115800,37461247,1438,1438,1438,1438,0
|
|
20230823,115700,37461247,1438,1438,1438,1438,0
|
|
20230823,115600,37461247,1438,1438,1438,1438,101
|
|
20230823,115500,37316009,1437,1445,1445,1425,2001
|
|
20230823,115400,34443527,1449,1449,1449,1449,0
|
|
20230823,115300,34443527,1449,1449,1449,1449,0
|
|
20230823,115200,34443527,1449,1449,1449,1449,1
|
|
20230823,115100,34442078,1445,1445,1445,1445,0
|
|
20230823,115000,34442078,1445,1449,1449,1445,201
|
|
20230823,114900,34151629,1449,1449,1449,1449,0
|
|
20230823,114800,34151629,1449,1449,1449,1449,0
|
|
20230823,114700,34151629,1449,1449,1449,1449,0
|
|
20230823,114600,34151629,1449,1449,1449,1449,61
|
|
20230823,114500,34063240,1449,1448,1449,1448,12
|
|
20230823,114400,34045862,1448,1448,1448,1448,60
|
|
20230823,114300,33958982,1448,1448,1448,1448,0
|
|
20230823,114200,33958982,1448,1448,1448,1448,0
|
|
20230823,114100,33958982,1448,1448,1448,1448,0
|
|
20230823,114000,33958982,1448,1448,1448,1448,340
|
|
20230823,113900,33466662,1448,1445,1448,1445,7
|
|
20230823,113800,33456538,1445,1445,1445,1445,2
|
|
20230823,113700,33453648,1445,1445,1445,1445,894
|
|
20230823,113600,32161818,1448,1448,1448,1448,63
|
|
20230823,113500,32070594,1448,1448,1448,1448,0
|
|
20230823,113400,32070594,1448,1448,1448,1448,0
|
|
20230823,113300,32070594,1448,1448,1448,1448,0
|
|
20230823,113200,32070594,1448,1447,1448,1447,3
|
|
20230823,113100,32066251,1446,1446,1447,1446,255
|
|
20230823,113000,31697286,1446,1446,1446,1446,1
|
|
20230823,112900,31695840,1446,1446,1446,1446,300
|
|
20230823,112800,31262040,1446,1446,1446,1446,0
|
|
20230823,112700,31262040,1446,1446,1446,1446,1
|
|
20230823,112600,31260594,1446,1447,1447,1446,70
|
|
20230823,112500,31159308,1447,1447,1447,1447,16
|
|
20230823,112400,31136156,1447,1447,1447,1447,0
|
|
20230823,112300,31136156,1447,1447,1447,1447,0
|
|
20230823,112200,31136156,1447,1447,1447,1447,0
|
|
20230823,112100,31136156,1447,1447,1447,1447,0
|
|
20230823,112000,31136156,1447,1445,1447,1445,4
|
|
20230823,111900,31130370,1447,1447,1447,1447,0
|
|
20230823,111800,31130370,1447,1447,1447,1447,0
|
|
20230823,111700,31130370,1447,1447,1447,1447,0
|
|
20230823,111600,31130370,1447,1446,1447,1446,65
|
|
20230823,111500,31036360,1447,1447,1447,1447,0
|
|
20230823,111400,31036360,1447,1447,1447,1447,0
|
|
20230823,111300,31036360,1447,1447,1447,1447,0
|
|
20230823,111200,31036360,1447,1447,1447,1447,0
|
|
20230823,111100,31036360,1447,1447,1447,1447,0
|
|
20230823,111000,31036360,1447,1447,1447,1447,0
|
|
20230823,110900,31036360,1447,1447,1447,1447,0
|
|
20230823,110800,31036360,1447,1447,1447,1447,0
|
|
20230823,110700,31036360,1447,1447,1447,1447,1
|
|
20230823,110600,31034913,1448,1448,1448,1448,64
|
|
20230823,110500,30942241,1448,1448,1448,1448,17
|
|
20230823,110400,30917625,1448,1448,1448,1448,0
|
|
20230823,110300,30917625,1448,1448,1448,1448,0
|
|
20230823,110200,30917625,1448,1448,1448,1448,0
|
|
20230823,110100,30917625,1448,1448,1448,1448,0
|
|
20230823,110000,30917625,1448,1449,1450,1439,1115
|
|
20230823,105900,29311566,1450,1450,1450,1450,0
|
|
20230823,105800,29311566,1450,1450,1450,1450,0
|
|
20230823,105700,29311566,1450,1450,1450,1450,0
|
|
20230823,105600,29311566,1450,1450,1450,1450,164
|
|
20230823,105500,29073766,1450,1450,1450,1450,10
|
|
20230823,105400,29059266,1450,1450,1450,1450,0
|
|
20230823,105300,29059266,1450,1450,1450,1450,0
|
|
20230823,105200,29059266,1450,1450,1450,1450,0
|
|
20230823,105100,29059266,1450,1450,1450,1450,0
|
|
20230823,105000,29059266,1450,1450,1450,1450,0
|
|
20230823,104900,29059266,1450,1449,1450,1439,494
|
|
20230823,104800,28345679,1449,1449,1449,1449,500
|
|
20230823,104700,27621179,1450,1450,1450,1449,12
|
|
20230823,104600,27603783,1450,1450,1450,1450,64
|
|
20230823,104500,27510983,1450,1450,1450,1450,0
|
|
20230823,104400,27510983,1450,1450,1450,1450,0
|
|
20230823,104300,27510983,1450,1450,1450,1450,0
|
|
20230823,104200,27510983,1450,1450,1450,1450,0
|
|
20230823,104100,27510983,1450,1450,1450,1450,20
|
|
20230823,104000,27481983,1450,1450,1450,1450,0
|
|
20230823,103900,27481983,1450,1448,1450,1448,135
|
|
20230823,103800,27286435,1450,1448,1450,1448,39
|
|
20230823,103700,27229947,1448,1447,1448,1447,2
|
|
20230823,103600,27227052,1440,1440,1440,1440,0
|
|
20230823,103500,27227052,1440,1447,1447,1440,41
|
|
20230823,103400,27168005,1440,1441,1441,1440,617
|
|
20230823,103300,26278992,1448,1447,1448,1447,7
|
|
20230823,103200,26268860,1447,1447,1447,1447,0
|
|
20230823,103100,26268860,1447,1444,1447,1444,2
|
|
20230823,103000,26265969,1448,1448,1448,1448,0
|
|
20230823,102900,26265969,1448,1448,1448,1448,3
|
|
20230823,102800,26261625,1447,1447,1447,1447,49
|
|
20230823,102700,26190722,1448,1447,1448,1447,103
|
|
20230823,102600,26041677,1447,1438,1447,1438,117
|
|
20230823,102500,25872612,1438,1428,1438,1428,6945
|
|
20230823,102400,15947157,1428,1427,1428,1427,1969
|
|
20230823,102300,13137172,1425,1426,1426,1425,26
|
|
20230823,102200,13100097,1427,1427,1427,1427,88
|
|
20230823,102100,12974521,1427,1427,1427,1427,0
|
|
20230823,102000,12974521,1427,1427,1427,1427,0
|
|
20230823,101900,12974521,1427,1427,1427,1427,14
|
|
20230823,101800,12954543,1427,1426,1427,1424,51
|
|
20230823,101700,12881913,1427,1429,1429,1427,101
|
|
20230823,101600,12737586,1429,1429,1429,1429,66
|
|
20230823,101500,12643272,1429,1429,1429,1429,0
|
|
20230823,101400,12643272,1429,1428,1429,1423,601
|
|
20230823,101300,11787991,1430,1430,1430,1430,0
|
|
20230823,101200,11787991,1430,1430,1430,1430,0
|
|
20230823,101100,11787991,1430,1430,1430,1430,0
|
|
20230823,101000,11787991,1430,1430,1430,1430,0
|
|
20230823,100900,11787991,1430,1429,1430,1429,1035
|
|
20230823,100800,10308749,1429,1429,1429,1429,0
|
|
20230823,100700,10308749,1429,1429,1430,1429,1003
|
|
20230823,100600,8874580,1429,1429,1429,1429,88
|
|
20230823,100500,8748828,1429,1429,1429,1429,1000
|
|
20230823,100400,7319828,1429,1429,1429,1429,0
|
|
20230823,100300,7319828,1429,1429,1429,1429,0
|
|
20230823,100200,7319828,1429,1429,1429,1429,0
|
|
20230823,100100,7319828,1429,1429,1429,1429,0
|
|
20230823,100000,7319828,1429,1429,1429,1429,0
|
|
20230823,095900,7319828,1429,1429,1429,1429,1
|
|
20230823,095800,7318399,1429,1429,1429,1429,0
|
|
20230823,095700,7318399,1429,1429,1429,1429,0
|
|
20230823,095600,7318399,1429,1429,1429,1429,65
|
|
20230823,095500,7225514,1429,1429,1429,1429,23
|
|
20230823,095400,7192647,1429,1429,1429,1429,0
|
|
20230823,095300,7192647,1429,1429,1429,1429,0
|
|
20230823,095200,7192647,1429,1423,1429,1422,184
|
|
20230823,095100,6930892,1430,1430,1430,1430,0
|
|
20230823,095000,6930892,1430,1430,1430,1430,0
|
|
20230823,094900,6930892,1430,1430,1430,1430,10
|
|
20230823,094800,6916592,1430,1430,1430,1430,1
|
|
20230823,094700,6915162,1430,1430,1430,1430,66
|
|
20230823,094600,6820782,1430,1430,1430,1430,50
|
|
20230823,094500,6749282,1422,1424,1424,1422,935
|
|
20230823,094400,5418949,1430,1430,1430,1430,100
|
|
20230823,094300,5275949,1430,1430,1430,1430,0
|
|
20230823,094200,5275949,1430,1430,1430,1430,0
|
|
20230823,094100,5275949,1430,1430,1430,1430,0
|
|
20230823,094000,5275949,1430,1430,1430,1430,0
|
|
20230823,093900,5275949,1430,1430,1430,1430,0
|
|
20230823,093800,5275949,1430,1430,1430,1430,0
|
|
20230823,093700,5275949,1430,1430,1430,1430,0
|
|
20230823,093600,5275949,1430,1430,1430,1430,65
|
|
20230823,093500,5182999,1430,1430,1430,1430,0
|
|
20230823,093400,5182999,1430,1430,1430,1430,0
|
|
20230823,093300,5182999,1430,1430,1430,1430,0
|
|
20230823,093200,5182999,1430,1430,1430,1430,0
|
|
20230823,093100,5182999,1430,1430,1430,1430,10
|
|
20230823,093000,5168699,1430,1430,1430,1430,0
|
|
20230823,092900,5168699,1430,1430,1430,1430,0
|
|
20230823,092800,5168699,1430,1430,1430,1430,100
|
|
20230823,092700,5025699,1431,1431,1431,1431,1
|
|
20230823,092600,5024268,1432,1432,1432,1432,64
|
|
20230823,092500,4932620,1432,1432,1432,1432,1
|
|
20230823,092400,4931188,1432,1432,1432,1432,0
|
|
20230823,092300,4931188,1432,1432,1432,1432,0
|
|
20230823,092200,4931188,1432,1432,1432,1432,0
|
|
20230823,092100,4931188,1432,1432,1432,1432,0
|
|
20230823,092000,4931188,1432,1432,1432,1432,0
|
|
20230823,091900,4931188,1432,1432,1432,1432,0
|
|
20230823,091800,4931188,1432,1432,1432,1432,2
|
|
20230823,091700,4928324,1432,1432,1432,1432,1
|
|
20230823,091600,4926892,1422,1432,1432,1422,131
|
|
20230823,091500,4739960,1432,1432,1432,1432,0
|
|
20230823,091400,4739960,1432,1432,1432,1432,0
|
|
20230823,091300,4739960,1432,1422,1432,1422,634
|
|
20230823,091200,3838402,1432,1426,1432,1426,7
|
|
20230823,091100,3828411,1426,1426,1426,1426,0
|
|
20230823,091000,3828411,1426,1426,1426,1426,1
|
|
20230823,090900,3826985,1422,1422,1422,1422,1400
|
|
20230823,090800,1836185,1422,1422,1422,1422,1
|
|
20230823,090700,1834763,1422,1422,1422,1422,64
|
|
20230823,090600,1743755,1422,1422,1422,1422,0
|
|
20230823,090500,1743755,1422,1422,1422,1422,1
|
|
20230823,090400,1742333,1415,1415,1415,1415,0
|
|
20230823,090300,1742333,1415,1415,1415,1415,0
|
|
20230823,090200,1742333,1415,1415,1415,1415,0
|
|
20230823,090100,1742333,1415,1415,1415,1415,961
|
|
20230823,090000,382518,1422,1422,1422,1422,269
|