576 lines
27 KiB
CSV
576 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,183300,117190917,1450,1450,1450,1450,5098
|
|
20230825,183200,117190917,1450,1450,1450,1450,0
|
|
20230825,183100,117190917,1450,1450,1450,1450,0
|
|
20230825,183000,117190917,1450,1450,1450,1450,0
|
|
20230825,182900,117190917,1450,1450,1450,1450,0
|
|
20230825,182800,117190917,1450,1450,1450,1450,0
|
|
20230825,182700,117190917,1450,1450,1450,1450,0
|
|
20230825,182600,117190917,1450,1450,1450,1450,0
|
|
20230825,182500,117190917,1450,1450,1450,1450,0
|
|
20230825,182400,117190917,1450,1450,1450,1450,0
|
|
20230825,182300,117190917,1450,1450,1450,1450,0
|
|
20230825,182200,117190917,1450,1450,1450,1450,0
|
|
20230825,182100,117190917,1450,1450,1450,1450,0
|
|
20230825,182000,117190917,1450,1450,1450,1450,0
|
|
20230825,181900,117190917,1450,1450,1450,1450,0
|
|
20230825,181800,117190917,1450,1450,1450,1450,0
|
|
20230825,181700,117190917,1450,1450,1450,1450,0
|
|
20230825,181600,117190917,1450,1450,1450,1450,0
|
|
20230825,181500,117190917,1450,1450,1450,1450,0
|
|
20230825,181400,117190917,1450,1450,1450,1450,0
|
|
20230825,181300,117190917,1450,1450,1450,1450,0
|
|
20230825,181200,117190917,1450,1450,1450,1450,0
|
|
20230825,181100,117190917,1450,1450,1450,1450,0
|
|
20230825,181000,117190917,1450,1450,1450,1450,0
|
|
20230825,180900,117190917,1450,1450,1450,1450,0
|
|
20230825,180800,117190917,1450,1450,1450,1450,0
|
|
20230825,180700,117190917,1450,1450,1450,1450,0
|
|
20230825,180600,117190917,1450,1450,1450,1450,0
|
|
20230825,180500,117190917,1450,1450,1450,1450,0
|
|
20230825,180400,117190917,1450,1450,1450,1450,0
|
|
20230825,180300,117190917,1450,1450,1450,1450,5098
|
|
20230825,180200,117190917,1450,1450,1450,1450,0
|
|
20230825,180100,117190917,1450,1450,1450,1450,0
|
|
20230825,180000,117190917,1450,1450,1450,1450,0
|
|
20230825,175900,117190917,1450,1450,1450,1450,0
|
|
20230825,175800,117190917,1450,1450,1450,1450,0
|
|
20230825,175700,117190917,1450,1450,1450,1450,0
|
|
20230825,175600,117190917,1450,1450,1450,1450,0
|
|
20230825,175500,117190917,1450,1450,1450,1450,0
|
|
20230825,175400,117190917,1450,1450,1450,1450,0
|
|
20230825,175300,117190917,1450,1450,1450,1450,0
|
|
20230825,175200,117190917,1450,1450,1450,1450,0
|
|
20230825,175100,117190917,1450,1450,1450,1450,0
|
|
20230825,175000,117190917,1450,1450,1450,1450,0
|
|
20230825,174900,117190917,1450,1450,1450,1450,0
|
|
20230825,174800,117190917,1450,1450,1450,1450,0
|
|
20230825,174700,117190917,1450,1450,1450,1450,0
|
|
20230825,174600,117190917,1450,1450,1450,1450,0
|
|
20230825,174500,117190917,1450,1450,1450,1450,0
|
|
20230825,174400,117190917,1450,1450,1450,1450,0
|
|
20230825,174300,117190917,1450,1450,1450,1450,0
|
|
20230825,174200,117190917,1450,1450,1450,1450,0
|
|
20230825,174100,117190917,1450,1450,1450,1450,0
|
|
20230825,174000,117190917,1450,1450,1450,1450,0
|
|
20230825,173900,117190917,1450,1450,1450,1450,0
|
|
20230825,173800,117190917,1450,1450,1450,1450,0
|
|
20230825,173700,117190917,1450,1450,1450,1450,0
|
|
20230825,173600,117190917,1450,1450,1450,1450,0
|
|
20230825,173500,117190917,1450,1450,1450,1450,0
|
|
20230825,173400,117190917,1450,1450,1450,1450,0
|
|
20230825,173300,117190917,1450,1450,1450,1450,5098
|
|
20230825,173200,117190917,1450,1450,1450,1450,0
|
|
20230825,173100,117190917,1450,1450,1450,1450,0
|
|
20230825,173000,117190917,1450,1450,1450,1450,0
|
|
20230825,172900,117190917,1450,1450,1450,1450,0
|
|
20230825,172800,117190917,1450,1450,1450,1450,0
|
|
20230825,172700,117190917,1450,1450,1450,1450,0
|
|
20230825,172600,117190917,1450,1450,1450,1450,0
|
|
20230825,172500,117190917,1450,1450,1450,1450,0
|
|
20230825,172400,117190917,1450,1450,1450,1450,0
|
|
20230825,172300,117190917,1450,1450,1450,1450,0
|
|
20230825,172200,117190917,1450,1450,1450,1450,0
|
|
20230825,172100,117190917,1450,1450,1450,1450,0
|
|
20230825,172000,117190917,1450,1450,1450,1450,0
|
|
20230825,171900,117190917,1450,1450,1450,1450,0
|
|
20230825,171800,117190917,1450,1450,1450,1450,0
|
|
20230825,171700,117190917,1450,1450,1450,1450,0
|
|
20230825,171600,117190917,1450,1450,1450,1450,0
|
|
20230825,171500,117190917,1450,1450,1450,1450,0
|
|
20230825,171400,117190917,1450,1450,1450,1450,0
|
|
20230825,171300,117190917,1450,1450,1450,1450,0
|
|
20230825,171200,117190917,1450,1450,1450,1450,0
|
|
20230825,171100,117190917,1450,1450,1450,1450,0
|
|
20230825,171000,117190917,1450,1450,1450,1450,0
|
|
20230825,170900,117190917,1450,1450,1450,1450,0
|
|
20230825,170800,117190917,1450,1450,1450,1450,0
|
|
20230825,170700,117190917,1450,1450,1450,1450,0
|
|
20230825,170600,117190917,1450,1450,1450,1450,0
|
|
20230825,170500,117190917,1450,1450,1450,1450,0
|
|
20230825,170400,117190917,1450,1450,1450,1450,0
|
|
20230825,170300,117190917,1450,1450,1450,1450,5098
|
|
20230825,170200,117190917,1450,1450,1450,1450,0
|
|
20230825,170100,117190917,1450,1450,1450,1450,0
|
|
20230825,170000,117190917,1450,1450,1450,1450,0
|
|
20230825,165900,117190917,1450,1450,1450,1450,0
|
|
20230825,165800,117190917,1450,1450,1450,1450,0
|
|
20230825,165700,117190917,1450,1450,1450,1450,0
|
|
20230825,165600,117190917,1450,1450,1450,1450,0
|
|
20230825,165500,117190917,1450,1450,1450,1450,0
|
|
20230825,165400,117190917,1450,1450,1450,1450,0
|
|
20230825,165300,117190917,1450,1450,1450,1450,0
|
|
20230825,165200,117190917,1450,1450,1450,1450,0
|
|
20230825,165100,117190917,1450,1450,1450,1450,0
|
|
20230825,165000,117190917,1450,1450,1450,1450,0
|
|
20230825,164900,117190917,1450,1450,1450,1450,0
|
|
20230825,164800,117190917,1450,1450,1450,1450,0
|
|
20230825,164700,117190917,1450,1450,1450,1450,0
|
|
20230825,164600,117190917,1450,1450,1450,1450,0
|
|
20230825,164500,117190917,1450,1450,1450,1450,0
|
|
20230825,164400,117190917,1450,1450,1450,1450,0
|
|
20230825,164300,117190917,1450,1450,1450,1450,0
|
|
20230825,164200,117190917,1450,1450,1450,1450,0
|
|
20230825,164100,117190917,1450,1450,1450,1450,0
|
|
20230825,164000,117190917,1450,1450,1450,1450,0
|
|
20230825,163900,117190917,1450,1450,1450,1450,0
|
|
20230825,163800,117190917,1450,1450,1450,1450,0
|
|
20230825,163700,117190917,1450,1450,1450,1450,0
|
|
20230825,163600,117190917,1450,1450,1450,1450,0
|
|
20230825,163500,117190917,1450,1450,1450,1450,0
|
|
20230825,163400,117190917,1450,1450,1450,1450,0
|
|
20230825,163300,117190917,1450,1450,1450,1450,5098
|
|
20230825,163200,117190917,1450,1450,1450,1450,0
|
|
20230825,163100,117190917,1450,1450,1450,1450,0
|
|
20230825,163000,117190917,1450,1450,1450,1450,0
|
|
20230825,162900,117190917,1450,1450,1450,1450,0
|
|
20230825,162800,117190917,1450,1450,1450,1450,0
|
|
20230825,162700,117190917,1450,1450,1450,1450,0
|
|
20230825,162600,117190917,1450,1450,1450,1450,0
|
|
20230825,162500,117190917,1450,1450,1450,1450,0
|
|
20230825,162400,117190917,1450,1450,1450,1450,0
|
|
20230825,162300,117190917,1450,1450,1450,1450,0
|
|
20230825,162200,117190917,1450,1450,1450,1450,0
|
|
20230825,162100,117190917,1450,1450,1450,1450,0
|
|
20230825,162000,117190917,1450,1450,1450,1450,0
|
|
20230825,161900,117190917,1450,1450,1450,1450,0
|
|
20230825,161800,117190917,1450,1450,1450,1450,0
|
|
20230825,161700,117190917,1450,1450,1450,1450,0
|
|
20230825,161600,117190917,1450,1450,1450,1450,0
|
|
20230825,161500,117190917,1450,1450,1450,1450,0
|
|
20230825,161400,117190917,1450,1450,1450,1450,0
|
|
20230825,161300,117190917,1450,1450,1450,1450,0
|
|
20230825,161200,117190917,1450,1450,1450,1450,0
|
|
20230825,161100,117190917,1450,1450,1450,1450,0
|
|
20230825,161000,117190917,1450,1450,1450,1450,0
|
|
20230825,160900,117190917,1450,1450,1450,1450,0
|
|
20230825,160800,117190917,1450,1450,1450,1450,0
|
|
20230825,160700,117190917,1450,1450,1450,1450,0
|
|
20230825,160600,117190917,1450,1450,1450,1450,0
|
|
20230825,160500,117190917,1450,1450,1450,1450,0
|
|
20230825,160400,117190917,1450,1450,1450,1450,0
|
|
20230825,160300,117190917,1450,1450,1450,1450,5098
|
|
20230825,160200,117190917,1450,1450,1450,1450,0
|
|
20230825,160100,117190917,1450,1450,1450,1450,0
|
|
20230825,160000,117190917,1450,1450,1450,1450,0
|
|
20230825,155900,117190917,1450,1450,1450,1450,0
|
|
20230825,155800,117190917,1450,1450,1450,1450,0
|
|
20230825,155700,117190917,1450,1450,1450,1450,0
|
|
20230825,155600,117190917,1450,1450,1450,1450,0
|
|
20230825,155500,117190917,1450,1450,1450,1450,0
|
|
20230825,155400,117190917,1450,1450,1450,1450,0
|
|
20230825,155300,117190917,1450,1450,1450,1450,0
|
|
20230825,155200,117190917,1450,1450,1450,1450,0
|
|
20230825,155100,117190917,1450,1450,1450,1450,0
|
|
20230825,155000,117190917,1450,1450,1450,1450,0
|
|
20230825,154900,117190917,1450,1450,1450,1450,0
|
|
20230825,154800,117190917,1450,1450,1450,1450,0
|
|
20230825,154700,117190917,1450,1450,1450,1450,0
|
|
20230825,154600,117190917,1450,1450,1450,1450,0
|
|
20230825,154500,117190917,1450,1450,1450,1450,0
|
|
20230825,154400,117190917,1450,1450,1450,1450,0
|
|
20230825,154300,117190917,1450,1450,1450,1450,0
|
|
20230825,154200,117190917,1450,1450,1450,1450,0
|
|
20230825,154100,117190917,1450,1450,1450,1450,0
|
|
20230825,154000,117190917,1450,1450,1450,1450,0
|
|
20230825,153900,117190917,1450,1450,1450,1450,0
|
|
20230825,153800,117190917,1450,1450,1450,1450,0
|
|
20230825,153700,117190917,1450,1450,1450,1450,0
|
|
20230825,153600,117190917,1450,1450,1450,1450,0
|
|
20230825,153500,117190917,1450,1450,1450,1450,0
|
|
20230825,153400,117190917,1450,1450,1450,1450,0
|
|
20230825,153300,117190917,1450,1450,1450,1450,5098
|
|
20230825,153200,117190917,1450,1450,1450,1450,0
|
|
20230825,153100,117190917,1450,1450,1450,1450,0
|
|
20230825,153000,117190917,1450,1450,1450,1450,5098
|
|
20230825,152900,109798817,1450,1450,1450,1450,0
|
|
20230825,152800,109798817,1450,1450,1450,1450,0
|
|
20230825,152700,109798817,1450,1450,1450,1450,0
|
|
20230825,152600,109798817,1450,1450,1450,1450,0
|
|
20230825,152500,109798817,1450,1450,1450,1450,0
|
|
20230825,152400,109798817,1450,1450,1450,1450,0
|
|
20230825,152300,109798817,1450,1450,1450,1450,0
|
|
20230825,152200,109798817,1450,1450,1450,1450,0
|
|
20230825,152100,109798817,1450,1450,1450,1450,0
|
|
20230825,152000,109798817,1450,1450,1450,1450,0
|
|
20230825,151900,109798817,1450,1448,1450,1448,2320
|
|
20230825,151800,106439353,1442,1442,1442,1442,300
|
|
20230825,151700,106006753,1448,1448,1448,1448,0
|
|
20230825,151600,106006753,1448,1448,1448,1448,1
|
|
20230825,151500,106005305,1442,1443,1443,1442,384
|
|
20230825,151400,105451546,1448,1448,1448,1448,152
|
|
20230825,151300,105231450,1448,1448,1448,1448,0
|
|
20230825,151200,105231450,1448,1445,1448,1445,871
|
|
20230825,151100,103972657,1445,1445,1445,1445,1
|
|
20230825,151000,103971212,1445,1444,1445,1444,141
|
|
20230825,150900,103767607,1448,1448,1448,1448,0
|
|
20230825,150800,103767607,1448,1448,1448,1448,0
|
|
20230825,150700,103767607,1448,1448,1448,1448,0
|
|
20230825,150600,103767607,1448,1448,1448,1448,5
|
|
20230825,150500,103760367,1449,1449,1449,1449,0
|
|
20230825,150400,103760367,1449,1448,1449,1448,1589
|
|
20230825,150300,101459494,1450,1450,1450,1450,0
|
|
20230825,150200,101459494,1450,1450,1450,1450,0
|
|
20230825,150100,101459494,1450,1450,1450,1450,0
|
|
20230825,150000,101459494,1450,1450,1450,1450,0
|
|
20230825,145900,101459494,1450,1450,1450,1450,0
|
|
20230825,145800,101459494,1450,1450,1450,1450,0
|
|
20230825,145700,101459494,1450,1439,1450,1439,184
|
|
20230825,145600,101194707,1452,1452,1452,1452,2
|
|
20230825,145500,101191803,1440,1443,1443,1440,3000
|
|
20230825,145400,96870551,1458,1446,1458,1443,1002
|
|
20230825,145300,95424408,1444,1449,1449,1444,721
|
|
20230825,145200,94383260,1452,1452,1452,1452,68
|
|
20230825,145100,94284524,1452,1452,1452,1452,0
|
|
20230825,145000,94284524,1452,1452,1452,1452,689
|
|
20230825,144900,93284096,1453,1453,1453,1453,3
|
|
20230825,144800,93279737,1453,1453,1453,1453,0
|
|
20230825,144700,93279737,1453,1453,1453,1453,10
|
|
20230825,144600,93265207,1453,1453,1453,1453,0
|
|
20230825,144500,93265207,1453,1453,1453,1453,0
|
|
20230825,144400,93265207,1453,1453,1453,1453,0
|
|
20230825,144300,93265207,1453,1453,1453,1453,0
|
|
20230825,144200,93265207,1453,1453,1453,1453,509
|
|
20230825,144100,92525630,1453,1453,1453,1453,0
|
|
20230825,144000,92525630,1453,1453,1453,1453,22
|
|
20230825,143900,92493664,1463,1463,1463,1463,1
|
|
20230825,143800,92492201,1453,1453,1453,1453,20
|
|
20230825,143700,92463141,1465,1465,1465,1465,0
|
|
20230825,143600,92463141,1465,1465,1465,1465,0
|
|
20230825,143500,92463141,1465,1465,1465,1465,0
|
|
20230825,143400,92463141,1465,1465,1465,1465,1
|
|
20230825,143300,92461676,1467,1467,1467,1467,0
|
|
20230825,143200,92461676,1467,1467,1467,1467,0
|
|
20230825,143100,92461676,1467,1467,1467,1467,0
|
|
20230825,143000,92461676,1467,1467,1467,1467,0
|
|
20230825,142900,92461676,1467,1467,1467,1467,0
|
|
20230825,142800,92461676,1467,1467,1467,1467,0
|
|
20230825,142700,92461676,1467,1467,1467,1467,0
|
|
20230825,142600,92461676,1467,1467,1467,1467,0
|
|
20230825,142500,92461676,1467,1467,1467,1467,0
|
|
20230825,142400,92461676,1467,1467,1467,1467,0
|
|
20230825,142300,92461676,1467,1467,1467,1467,0
|
|
20230825,142200,92461676,1467,1467,1467,1467,0
|
|
20230825,142100,92461676,1467,1467,1467,1467,0
|
|
20230825,142000,92461676,1467,1467,1467,1467,0
|
|
20230825,141900,92461676,1467,1467,1467,1467,0
|
|
20230825,141800,92461676,1467,1467,1467,1467,0
|
|
20230825,141700,92461676,1467,1459,1467,1459,6
|
|
20230825,141600,92452889,1445,1461,1461,1445,36
|
|
20230825,141500,92400810,1467,1467,1467,1467,0
|
|
20230825,141400,92400810,1467,1467,1467,1467,0
|
|
20230825,141300,92400810,1467,1467,1467,1467,0
|
|
20230825,141200,92400810,1467,1467,1467,1467,0
|
|
20230825,141100,92400810,1467,1467,1467,1467,0
|
|
20230825,141000,92400810,1467,1467,1467,1467,0
|
|
20230825,140900,92400810,1467,1467,1467,1467,1
|
|
20230825,140800,92399343,1462,1462,1462,1462,463
|
|
20230825,140700,91722437,1475,1475,1475,1475,0
|
|
20230825,140600,91722437,1475,1475,1475,1475,0
|
|
20230825,140500,91722437,1475,1475,1475,1475,0
|
|
20230825,140400,91722437,1475,1475,1475,1475,0
|
|
20230825,140300,91722437,1475,1475,1475,1475,0
|
|
20230825,140200,91722437,1475,1475,1475,1475,0
|
|
20230825,140100,91722437,1475,1475,1475,1475,0
|
|
20230825,140000,91722437,1475,1475,1475,1475,0
|
|
20230825,135900,91722437,1475,1462,1475,1462,142
|
|
20230825,135800,91514779,1462,1462,1462,1462,0
|
|
20230825,135700,91514779,1462,1460,1462,1460,649
|
|
20230825,135600,90566591,1461,1461,1461,1461,0
|
|
20230825,135500,90566591,1461,1452,1461,1452,7
|
|
20230825,135400,90556388,1450,1461,1461,1434,1001
|
|
20230825,135300,89108596,1471,1471,1471,1471,0
|
|
20230825,135200,89108596,1471,1471,1471,1471,7
|
|
20230825,135100,89098299,1473,1472,1473,1472,13
|
|
20230825,135000,89079160,1476,1476,1476,1476,0
|
|
20230825,134900,89079160,1476,1476,1476,1476,0
|
|
20230825,134800,89079160,1476,1465,1476,1465,7
|
|
20230825,134700,89068863,1464,1464,1464,1451,904
|
|
20230825,134600,87756936,1471,1471,1471,1471,1
|
|
20230825,134500,87755465,1476,1476,1476,1476,0
|
|
20230825,134400,87755465,1476,1476,1476,1476,200
|
|
20230825,134300,87460265,1476,1476,1476,1476,0
|
|
20230825,134200,87460265,1476,1476,1476,1476,0
|
|
20230825,134100,87460265,1476,1476,1476,1476,0
|
|
20230825,134000,87460265,1476,1476,1476,1476,0
|
|
20230825,133900,87460265,1476,1476,1476,1476,0
|
|
20230825,133800,87460265,1476,1476,1476,1476,0
|
|
20230825,133700,87460265,1476,1476,1476,1476,0
|
|
20230825,133600,87460265,1476,1476,1476,1476,0
|
|
20230825,133500,87460265,1476,1470,1476,1465,13
|
|
20230825,133400,87441194,1477,1477,1477,1477,9
|
|
20230825,133300,87427901,1479,1475,1479,1475,13
|
|
20230825,133200,87408710,1479,1478,1479,1478,33
|
|
20230825,133100,87359933,1478,1478,1478,1478,0
|
|
20230825,133000,87359933,1478,1478,1478,1478,0
|
|
20230825,132900,87359933,1478,1478,1478,1478,0
|
|
20230825,132800,87359933,1478,1478,1478,1478,1
|
|
20230825,132700,87358455,1468,1468,1468,1468,0
|
|
20230825,132600,87358455,1468,1468,1468,1468,10
|
|
20230825,132500,87343775,1467,1467,1467,1467,1
|
|
20230825,132400,87342308,1480,1480,1480,1480,0
|
|
20230825,132300,87342308,1480,1469,1480,1469,1200
|
|
20230825,132200,85574048,1469,1469,1469,1469,0
|
|
20230825,132100,85574048,1469,1469,1469,1469,27
|
|
20230825,132000,85534385,1465,1465,1465,1465,0
|
|
20230825,131900,85534385,1465,1465,1465,1465,0
|
|
20230825,131800,85534385,1465,1465,1465,1465,0
|
|
20230825,131700,85534385,1465,1465,1465,1465,0
|
|
20230825,131600,85534385,1465,1465,1465,1465,0
|
|
20230825,131500,85534385,1465,1465,1465,1465,1
|
|
20230825,131400,85532920,1471,1471,1471,1471,0
|
|
20230825,131300,85532920,1471,1471,1471,1471,0
|
|
20230825,131200,85532920,1471,1471,1471,1471,0
|
|
20230825,131100,85532920,1471,1471,1471,1471,0
|
|
20230825,131000,85532920,1471,1460,1471,1460,28
|
|
20230825,130900,85492021,1465,1465,1465,1465,3516
|
|
20230825,130800,80341081,1465,1461,1465,1461,1389
|
|
20230825,130700,78309303,1461,1461,1461,1461,0
|
|
20230825,130600,78309303,1461,1456,1461,1456,3
|
|
20230825,130500,78304927,1453,1453,1453,1453,0
|
|
20230825,130400,78304927,1453,1453,1453,1453,0
|
|
20230825,130300,78304927,1453,1453,1453,1453,835
|
|
20230825,130200,77091672,1453,1453,1453,1453,0
|
|
20230825,130100,77091672,1453,1453,1453,1453,0
|
|
20230825,130000,77091672,1453,1453,1453,1453,0
|
|
20230825,125900,77091672,1453,1453,1453,1453,0
|
|
20230825,125800,77091672,1453,1453,1453,1453,5
|
|
20230825,125700,77084407,1453,1453,1453,1453,0
|
|
20230825,125600,77084407,1453,1453,1453,1453,0
|
|
20230825,125500,77084407,1453,1453,1453,1453,0
|
|
20230825,125400,77084407,1453,1453,1453,1453,80
|
|
20230825,125300,76968167,1453,1453,1453,1453,0
|
|
20230825,125200,76968167,1453,1453,1453,1453,0
|
|
20230825,125100,76968167,1453,1453,1453,1453,0
|
|
20230825,125000,76968167,1453,1438,1453,1438,3289
|
|
20230825,124900,72226495,1436,1436,1436,1436,96
|
|
20230825,124800,72088639,1439,1439,1439,1439,120
|
|
20230825,124700,71915959,1440,1440,1440,1440,1
|
|
20230825,124600,71914519,1439,1440,1440,1439,22
|
|
20230825,124500,71882840,1440,1440,1440,1440,88
|
|
20230825,124400,71756120,1439,1439,1439,1439,0
|
|
20230825,124300,71756120,1439,1439,1439,1439,15
|
|
20230825,124200,71734535,1439,1439,1439,1439,50
|
|
20230825,124100,71662585,1439,1439,1439,1439,35
|
|
20230825,124000,71612220,1431,1431,1431,1431,0
|
|
20230825,123900,71612220,1431,1431,1431,1431,0
|
|
20230825,123800,71612220,1431,1431,1431,1431,0
|
|
20230825,123700,71612220,1431,1432,1432,1431,690
|
|
20230825,123600,70624829,1431,1452,1452,1430,5649
|
|
20230825,123500,62509193,1463,1463,1463,1463,50
|
|
20230825,123400,62436043,1463,1463,1463,1463,0
|
|
20230825,123300,62436043,1463,1463,1463,1463,0
|
|
20230825,123200,62436043,1463,1463,1463,1463,0
|
|
20230825,123100,62436043,1463,1463,1463,1463,0
|
|
20230825,123000,62436043,1463,1463,1463,1463,0
|
|
20230825,122900,62436043,1463,1463,1463,1463,1
|
|
20230825,122800,62434580,1462,1462,1462,1462,0
|
|
20230825,122700,62434580,1462,1459,1462,1459,2
|
|
20230825,122600,62431659,1442,1462,1462,1440,3001
|
|
20230825,122500,58066223,1464,1464,1464,1464,0
|
|
20230825,122400,58066223,1464,1464,1464,1464,0
|
|
20230825,122300,58066223,1464,1464,1464,1464,4
|
|
20230825,122200,58060367,1462,1462,1462,1462,20
|
|
20230825,122100,58031127,1462,1462,1462,1462,0
|
|
20230825,122000,58031127,1462,1462,1462,1462,0
|
|
20230825,121900,58031127,1462,1462,1462,1462,0
|
|
20230825,121800,58031127,1462,1462,1462,1462,0
|
|
20230825,121700,58031127,1462,1462,1462,1462,0
|
|
20230825,121600,58031127,1462,1465,1465,1462,39
|
|
20230825,121500,57974026,1465,1465,1465,1465,0
|
|
20230825,121400,57974026,1465,1465,1465,1465,0
|
|
20230825,121300,57974026,1465,1465,1465,1465,0
|
|
20230825,121200,57974026,1465,1466,1466,1465,1000
|
|
20230825,121100,56508524,1467,1467,1467,1467,0
|
|
20230825,121000,56508524,1467,1471,1471,1467,202
|
|
20230825,120900,56212186,1469,1471,1471,1468,233
|
|
20230825,120800,55869917,1471,1471,1471,1471,1
|
|
20230825,120700,55868446,1469,1469,1469,1469,0
|
|
20230825,120600,55868446,1469,1471,1471,1469,28
|
|
20230825,120500,55827286,1472,1472,1472,1472,0
|
|
20230825,120400,55827286,1472,1472,1472,1472,2
|
|
20230825,120300,55824342,1484,1484,1484,1484,0
|
|
20230825,120200,55824342,1484,1484,1484,1484,0
|
|
20230825,120100,55824342,1484,1484,1484,1484,0
|
|
20230825,120000,55824342,1484,1484,1484,1484,0
|
|
20230825,115900,55824342,1484,1484,1484,1484,0
|
|
20230825,115800,55824342,1484,1484,1484,1484,0
|
|
20230825,115700,55824342,1484,1484,1484,1484,0
|
|
20230825,115600,55824342,1484,1484,1484,1484,0
|
|
20230825,115500,55824342,1484,1484,1484,1484,0
|
|
20230825,115400,55824342,1484,1484,1484,1484,1
|
|
20230825,115300,55822858,1486,1486,1486,1486,0
|
|
20230825,115200,55822858,1486,1486,1486,1486,0
|
|
20230825,115100,55822858,1486,1486,1486,1486,0
|
|
20230825,115000,55822858,1486,1486,1486,1486,0
|
|
20230825,114900,55822858,1486,1486,1486,1486,0
|
|
20230825,114800,55822858,1486,1486,1486,1486,0
|
|
20230825,114700,55822858,1486,1486,1486,1486,0
|
|
20230825,114600,55822858,1486,1486,1486,1486,0
|
|
20230825,114500,55822858,1486,1486,1486,1486,0
|
|
20230825,114400,55822858,1486,1486,1486,1486,0
|
|
20230825,114300,55822858,1486,1486,1486,1486,0
|
|
20230825,114200,55822858,1486,1486,1486,1486,0
|
|
20230825,114100,55822858,1486,1486,1486,1486,0
|
|
20230825,114000,55822858,1486,1486,1486,1486,0
|
|
20230825,113900,55822858,1486,1486,1486,1486,0
|
|
20230825,113800,55822858,1486,1486,1486,1486,0
|
|
20230825,113700,55822858,1486,1486,1486,1486,0
|
|
20230825,113600,55822858,1486,1486,1486,1486,0
|
|
20230825,113500,55822858,1486,1486,1486,1486,0
|
|
20230825,113400,55822858,1486,1486,1486,1486,0
|
|
20230825,113300,55822858,1486,1486,1486,1486,0
|
|
20230825,113200,55822858,1486,1486,1486,1486,0
|
|
20230825,113100,55822858,1486,1486,1486,1486,0
|
|
20230825,113000,55822858,1486,1486,1486,1486,0
|
|
20230825,112900,55822858,1486,1486,1486,1486,0
|
|
20230825,112800,55822858,1486,1486,1486,1486,0
|
|
20230825,112700,55822858,1486,1486,1486,1486,0
|
|
20230825,112600,55822858,1486,1486,1486,1486,0
|
|
20230825,112500,55822858,1486,1486,1486,1486,0
|
|
20230825,112400,55822858,1486,1486,1486,1486,1
|
|
20230825,112300,55821372,1470,1470,1470,1470,0
|
|
20230825,112200,55821372,1470,1481,1481,1470,9100
|
|
20230825,112100,42424205,1487,1487,1487,1487,0
|
|
20230825,112000,42424205,1487,1487,1487,1487,0
|
|
20230825,111900,42424205,1487,1487,1487,1487,0
|
|
20230825,111800,42424205,1487,1484,1487,1484,194
|
|
20230825,111700,42136306,1484,1484,1484,1484,0
|
|
20230825,111600,42136306,1484,1484,1484,1484,0
|
|
20230825,111500,42136306,1484,1484,1484,1484,0
|
|
20230825,111400,42136306,1484,1484,1484,1484,0
|
|
20230825,111300,42136306,1484,1484,1484,1484,0
|
|
20230825,111200,42136306,1484,1484,1484,1484,1
|
|
20230825,111100,42134822,1481,1482,1482,1481,200
|
|
20230825,111000,41838522,1484,1484,1484,1484,0
|
|
20230825,110900,41838522,1484,1484,1484,1484,0
|
|
20230825,110800,41838522,1484,1484,1484,1484,0
|
|
20230825,110700,41838522,1484,1484,1484,1484,1
|
|
20230825,110600,41837038,1482,1482,1482,1482,0
|
|
20230825,110500,41837038,1482,1482,1482,1482,350
|
|
20230825,110400,41318338,1483,1483,1483,1483,55
|
|
20230825,110300,41236773,1483,1483,1483,1483,5
|
|
20230825,110200,41229358,1484,1484,1484,1484,0
|
|
20230825,110100,41229358,1484,1484,1484,1484,10
|
|
20230825,110000,41214518,1484,1484,1484,1484,0
|
|
20230825,105900,41214518,1484,1484,1484,1484,0
|
|
20230825,105800,41214518,1484,1484,1484,1484,0
|
|
20230825,105700,41214518,1484,1484,1484,1484,0
|
|
20230825,105600,41214518,1484,1484,1484,1484,0
|
|
20230825,105500,41214518,1484,1484,1484,1484,1
|
|
20230825,105400,41213034,1482,1482,1482,1482,0
|
|
20230825,105300,41213034,1482,1482,1482,1482,170
|
|
20230825,105200,40961094,1484,1484,1484,1484,0
|
|
20230825,105100,40961094,1484,1484,1484,1484,0
|
|
20230825,105000,40961094,1484,1484,1484,1484,0
|
|
20230825,104900,40961094,1484,1484,1484,1484,30
|
|
20230825,104800,40916574,1489,1489,1489,1489,0
|
|
20230825,104700,40916574,1489,1489,1489,1489,0
|
|
20230825,104600,40916574,1489,1489,1489,1489,0
|
|
20230825,104500,40916574,1489,1489,1489,1489,0
|
|
20230825,104400,40916574,1489,1489,1489,1489,0
|
|
20230825,104300,40916574,1489,1489,1489,1489,1
|
|
20230825,104200,40915085,1488,1488,1488,1488,0
|
|
20230825,104100,40915085,1488,1488,1488,1488,0
|
|
20230825,104000,40915085,1488,1488,1488,1488,0
|
|
20230825,103900,40915085,1488,1488,1488,1488,0
|
|
20230825,103800,40915085,1488,1488,1488,1488,0
|
|
20230825,103700,40915085,1488,1486,1488,1486,5000
|
|
20230825,103600,33476214,1486,1486,1486,1486,10
|
|
20230825,103500,33461354,1486,1486,1486,1486,0
|
|
20230825,103400,33461354,1486,1486,1486,1486,6
|
|
20230825,103300,33452438,1486,1486,1486,1486,1
|
|
20230825,103200,33450952,1488,1488,1488,1488,0
|
|
20230825,103100,33450952,1488,1488,1488,1488,0
|
|
20230825,103000,33450952,1488,1488,1488,1488,0
|
|
20230825,102900,33450952,1488,1488,1488,1488,0
|
|
20230825,102800,33450952,1488,1488,1488,1488,0
|
|
20230825,102700,33450952,1488,1488,1488,1488,0
|
|
20230825,102600,33450952,1488,1488,1488,1488,0
|
|
20230825,102500,33450952,1488,1488,1488,1488,0
|
|
20230825,102400,33450952,1488,1488,1488,1488,0
|
|
20230825,102300,33450952,1488,1488,1488,1488,0
|
|
20230825,102200,33450952,1488,1488,1488,1488,0
|
|
20230825,102100,33450952,1488,1488,1488,1488,0
|
|
20230825,102000,33450952,1488,1488,1488,1488,0
|
|
20230825,101900,33450952,1488,1488,1488,1488,0
|
|
20230825,101800,33450952,1488,1488,1488,1488,0
|
|
20230825,101700,33450952,1488,1488,1488,1488,0
|
|
20230825,101600,33450952,1488,1488,1488,1488,100
|
|
20230825,101500,33302152,1491,1491,1491,1491,0
|
|
20230825,101400,33302152,1491,1490,1491,1490,1001
|
|
20230825,101300,31810661,1490,1490,1490,1490,0
|
|
20230825,101200,31810661,1490,1490,1490,1490,1
|
|
20230825,101100,31809171,1490,1490,1490,1490,1
|
|
20230825,101000,31807681,1490,1490,1490,1490,0
|
|
20230825,100900,31807681,1490,1490,1490,1490,0
|
|
20230825,100800,31807681,1490,1480,1490,1480,636
|
|
20230825,100700,30866290,1478,1478,1478,1478,0
|
|
20230825,100600,30866290,1478,1477,1478,1477,1089
|
|
20230825,100500,29256838,1478,1478,1478,1478,0
|
|
20230825,100400,29256838,1478,1477,1478,1477,8
|
|
20230825,100300,29245021,1477,1475,1477,1475,1535
|
|
20230825,100200,26979677,1475,1475,1475,1475,0
|
|
20230825,100100,26979677,1475,1475,1475,1475,1
|
|
20230825,100000,26978202,1475,1475,1475,1475,0
|
|
20230825,095900,26978202,1475,1475,1475,1475,0
|
|
20230825,095800,26978202,1475,1475,1475,1475,0
|
|
20230825,095700,26978202,1475,1470,1475,1470,1234
|
|
20230825,095600,25158217,1475,1475,1475,1475,0
|
|
20230825,095500,25158217,1475,1475,1475,1475,0
|
|
20230825,095400,25158217,1475,1475,1475,1475,0
|
|
20230825,095300,25158217,1475,1475,1475,1475,110
|
|
20230825,095200,24995967,1475,1475,1475,1475,50
|
|
20230825,095100,24922217,1475,1475,1475,1475,66
|
|
20230825,095000,24824867,1476,1476,1476,1476,33
|
|
20230825,094900,24776159,1476,1476,1476,1476,66
|
|
20230825,094800,24678743,1476,1476,1476,1476,66
|
|
20230825,094700,24581327,1476,1476,1476,1476,66
|
|
20230825,094600,24483911,1476,1476,1476,1476,33
|
|
20230825,094500,24435203,1476,1476,1476,1476,66
|
|
20230825,094400,24337787,1476,1476,1476,1476,37
|
|
20230825,094300,24283175,1476,1476,1476,1476,1
|
|
20230825,094200,24281699,1469,1476,1476,1469,5724
|
|
20230825,094100,15856081,1474,1474,1474,1474,0
|
|
20230825,094000,15856081,1474,1474,1474,1474,0
|
|
20230825,093900,15856081,1474,1474,1474,1474,7
|
|
20230825,093800,15845763,1478,1478,1478,1478,1
|
|
20230825,093700,15844285,1474,1474,1474,1474,13
|
|
20230825,093600,15825123,1474,1474,1477,1473,123
|
|
20230825,093500,15643855,1474,1474,1474,1474,870
|
|
20230825,093400,14361475,1478,1478,1478,1478,0
|
|
20230825,093300,14361475,1478,1478,1478,1478,0
|
|
20230825,093200,14361475,1478,1478,1478,1478,0
|
|
20230825,093100,14361475,1478,1478,1478,1478,0
|
|
20230825,093000,14361475,1478,1478,1478,1478,1
|
|
20230825,092900,14359997,1478,1478,1478,1478,0
|
|
20230825,092800,14359997,1478,1475,1478,1475,403
|
|
20230825,092700,13764972,1478,1478,1478,1478,0
|
|
20230825,092600,13764972,1478,1478,1478,1478,0
|
|
20230825,092500,13764972,1478,1475,1478,1475,53
|
|
20230825,092400,13686794,1478,1476,1478,1476,117
|
|
20230825,092300,13514100,1480,1480,1480,1480,0
|
|
20230825,092200,13514100,1480,1480,1480,1480,0
|
|
20230825,092100,13514100,1480,1480,1480,1480,0
|
|
20230825,092000,13514100,1480,1480,1480,1480,0
|
|
20230825,091900,13514100,1480,1480,1480,1480,0
|
|
20230825,091800,13514100,1480,1480,1480,1480,0
|
|
20230825,091700,13514100,1480,1480,1480,1480,400
|
|
20230825,091600,12922100,1480,1480,1480,1480,1
|
|
20230825,091500,12920620,1476,1476,1480,1476,184
|
|
20230825,091400,12649032,1476,1481,1481,1476,829
|
|
20230825,091300,11423975,1478,1481,1481,1478,198
|
|
20230825,091200,11130749,1481,1485,1485,1481,70
|
|
20230825,091100,11027039,1488,1488,1488,1488,0
|
|
20230825,091000,11027039,1488,1488,1488,1488,0
|
|
20230825,090900,11027039,1488,1488,1488,1488,0
|
|
20230825,090800,11027039,1488,1488,1488,1488,1
|
|
20230825,090700,11025551,1481,1481,1481,1481,5
|
|
20230825,090600,11018146,1488,1488,1488,1488,1
|
|
20230825,090500,11016658,1483,1490,1490,1483,819
|
|
20230825,090400,9802074,1481,1482,1482,1481,102
|
|
20230825,090300,9650953,1492,1492,1492,1492,2
|
|
20230825,090200,9647969,1494,1488,1494,1481,3625
|
|
20230825,090100,4260914,1499,1499,1499,1499,201
|
|
20230825,090000,3959615,1488,1500,1500,1488,2653
|