618 lines
28 KiB
CSV
618 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,191500,75733232,1272,1272,1272,1272,2318
|
|
20230821,191400,75733232,1272,1272,1272,1272,0
|
|
20230821,191300,75733232,1272,1272,1272,1272,0
|
|
20230821,191200,75733232,1272,1272,1272,1272,0
|
|
20230821,191100,75733232,1272,1272,1272,1272,0
|
|
20230821,191000,75733232,1272,1272,1272,1272,0
|
|
20230821,190900,75733232,1272,1272,1272,1272,0
|
|
20230821,190800,75733232,1272,1272,1272,1272,0
|
|
20230821,190700,75733232,1272,1272,1272,1272,0
|
|
20230821,190600,75733232,1272,1272,1272,1272,0
|
|
20230821,190500,75733232,1272,1272,1272,1272,0
|
|
20230821,190400,75733232,1272,1272,1272,1272,0
|
|
20230821,190300,75733232,1272,1272,1272,1272,0
|
|
20230821,190200,75733232,1272,1272,1272,1272,0
|
|
20230821,190100,75733232,1272,1272,1272,1272,0
|
|
20230821,190000,75733232,1272,1272,1272,1272,0
|
|
20230821,185900,75733232,1272,1272,1272,1272,0
|
|
20230821,185800,75733232,1272,1272,1272,1272,0
|
|
20230821,185700,75733232,1272,1272,1272,1272,0
|
|
20230821,185600,75733232,1272,1272,1272,1272,0
|
|
20230821,185500,75733232,1272,1272,1272,1272,0
|
|
20230821,185400,75733232,1272,1272,1272,1272,0
|
|
20230821,185300,75733232,1272,1272,1272,1272,0
|
|
20230821,185200,75733232,1272,1272,1272,1272,0
|
|
20230821,185100,75733232,1272,1272,1272,1272,0
|
|
20230821,185000,75733232,1272,1272,1272,1272,0
|
|
20230821,184900,75733232,1272,1272,1272,1272,0
|
|
20230821,184800,75733232,1272,1272,1272,1272,0
|
|
20230821,184700,75733232,1272,1272,1272,1272,0
|
|
20230821,184600,75733232,1272,1272,1272,1272,0
|
|
20230821,184500,75733232,1272,1272,1272,1272,2318
|
|
20230821,184400,75733232,1272,1272,1272,1272,0
|
|
20230821,184300,75733232,1272,1272,1272,1272,0
|
|
20230821,184200,75733232,1272,1272,1272,1272,0
|
|
20230821,184100,75733232,1272,1272,1272,1272,0
|
|
20230821,184000,75733232,1272,1272,1272,1272,0
|
|
20230821,183900,75733232,1272,1272,1272,1272,0
|
|
20230821,183800,75733232,1272,1272,1272,1272,0
|
|
20230821,183700,75733232,1272,1272,1272,1272,0
|
|
20230821,183600,75733232,1272,1272,1272,1272,0
|
|
20230821,183500,75733232,1272,1272,1272,1272,0
|
|
20230821,183400,75733232,1272,1272,1272,1272,0
|
|
20230821,183300,75733232,1272,1272,1272,1272,0
|
|
20230821,183200,75733232,1272,1272,1272,1272,0
|
|
20230821,183100,75733232,1272,1272,1272,1272,0
|
|
20230821,183000,75733232,1272,1272,1272,1272,0
|
|
20230821,182900,75733232,1272,1272,1272,1272,0
|
|
20230821,182800,75733232,1272,1272,1272,1272,0
|
|
20230821,182700,75733232,1272,1272,1272,1272,0
|
|
20230821,182600,75733232,1272,1272,1272,1272,0
|
|
20230821,182500,75733232,1272,1272,1272,1272,0
|
|
20230821,182400,75733232,1272,1272,1272,1272,0
|
|
20230821,182300,75733232,1272,1272,1272,1272,0
|
|
20230821,182200,75733232,1272,1272,1272,1272,0
|
|
20230821,182100,75733232,1272,1272,1272,1272,0
|
|
20230821,182000,75733232,1272,1272,1272,1272,0
|
|
20230821,181900,75733232,1272,1272,1272,1272,0
|
|
20230821,181800,75733232,1272,1272,1272,1272,0
|
|
20230821,181700,75733232,1272,1272,1272,1272,0
|
|
20230821,181600,75733232,1272,1272,1272,1272,0
|
|
20230821,181500,75733232,1272,1272,1272,1272,2318
|
|
20230821,181400,75733232,1272,1272,1272,1272,0
|
|
20230821,181300,75733232,1272,1272,1272,1272,0
|
|
20230821,181200,75733232,1272,1272,1272,1272,0
|
|
20230821,181100,75733232,1272,1272,1272,1272,0
|
|
20230821,181000,75733232,1272,1272,1272,1272,0
|
|
20230821,180900,75733232,1272,1272,1272,1272,0
|
|
20230821,180800,75733232,1272,1272,1272,1272,0
|
|
20230821,180700,75733232,1272,1272,1272,1272,0
|
|
20230821,180600,75733232,1272,1272,1272,1272,0
|
|
20230821,180500,75733232,1272,1272,1272,1272,0
|
|
20230821,180400,75733232,1272,1272,1272,1272,0
|
|
20230821,180300,75733232,1272,1272,1272,1272,0
|
|
20230821,180200,75733232,1272,1272,1272,1272,0
|
|
20230821,180100,75733232,1272,1272,1272,1272,0
|
|
20230821,180000,75733232,1272,1272,1272,1272,0
|
|
20230821,175900,75733232,1272,1272,1272,1272,0
|
|
20230821,175800,75733232,1272,1272,1272,1272,0
|
|
20230821,175700,75733232,1272,1272,1272,1272,0
|
|
20230821,175600,75733232,1272,1272,1272,1272,0
|
|
20230821,175500,75733232,1272,1272,1272,1272,0
|
|
20230821,175400,75733232,1272,1272,1272,1272,0
|
|
20230821,175300,75733232,1272,1272,1272,1272,0
|
|
20230821,175200,75733232,1272,1272,1272,1272,0
|
|
20230821,175100,75733232,1272,1272,1272,1272,0
|
|
20230821,175000,75733232,1272,1272,1272,1272,0
|
|
20230821,174900,75733232,1272,1272,1272,1272,0
|
|
20230821,174800,75733232,1272,1272,1272,1272,0
|
|
20230821,174700,75733232,1272,1272,1272,1272,0
|
|
20230821,174600,75733232,1272,1272,1272,1272,0
|
|
20230821,174500,75733232,1272,1272,1272,1272,2318
|
|
20230821,174400,75733232,1272,1272,1272,1272,0
|
|
20230821,174300,75733232,1272,1272,1272,1272,0
|
|
20230821,174200,75733232,1272,1272,1272,1272,0
|
|
20230821,174100,75733232,1272,1272,1272,1272,0
|
|
20230821,174000,75733232,1272,1272,1272,1272,0
|
|
20230821,173900,75733232,1272,1272,1272,1272,0
|
|
20230821,173800,75733232,1272,1272,1272,1272,0
|
|
20230821,173700,75733232,1272,1272,1272,1272,0
|
|
20230821,173600,75733232,1272,1272,1272,1272,0
|
|
20230821,173500,75733232,1272,1272,1272,1272,0
|
|
20230821,173400,75733232,1272,1272,1272,1272,0
|
|
20230821,173300,75733232,1272,1272,1272,1272,0
|
|
20230821,173200,75733232,1272,1272,1272,1272,0
|
|
20230821,173100,75733232,1272,1272,1272,1272,0
|
|
20230821,173000,75733232,1272,1272,1272,1272,0
|
|
20230821,172900,75733232,1272,1272,1272,1272,0
|
|
20230821,172800,75733232,1272,1272,1272,1272,0
|
|
20230821,172700,75733232,1272,1272,1272,1272,0
|
|
20230821,172600,75733232,1272,1272,1272,1272,0
|
|
20230821,172500,75733232,1272,1272,1272,1272,0
|
|
20230821,172400,75733232,1272,1272,1272,1272,0
|
|
20230821,172300,75733232,1272,1272,1272,1272,0
|
|
20230821,172200,75733232,1272,1272,1272,1272,0
|
|
20230821,172100,75733232,1272,1272,1272,1272,0
|
|
20230821,172000,75733232,1272,1272,1272,1272,0
|
|
20230821,171900,75733232,1272,1272,1272,1272,0
|
|
20230821,171800,75733232,1272,1272,1272,1272,0
|
|
20230821,171700,75733232,1272,1272,1272,1272,0
|
|
20230821,171600,75733232,1272,1272,1272,1272,0
|
|
20230821,171500,75733232,1272,1272,1272,1272,2318
|
|
20230821,171400,75733232,1272,1272,1272,1272,0
|
|
20230821,171300,75733232,1272,1272,1272,1272,0
|
|
20230821,171200,75733232,1272,1272,1272,1272,0
|
|
20230821,171100,75733232,1272,1272,1272,1272,0
|
|
20230821,171000,75733232,1272,1272,1272,1272,0
|
|
20230821,170900,75733232,1272,1272,1272,1272,0
|
|
20230821,170800,75733232,1272,1272,1272,1272,0
|
|
20230821,170700,75733232,1272,1272,1272,1272,0
|
|
20230821,170600,75733232,1272,1272,1272,1272,0
|
|
20230821,170500,75733232,1272,1272,1272,1272,0
|
|
20230821,170400,75733232,1272,1272,1272,1272,0
|
|
20230821,170300,75733232,1272,1272,1272,1272,0
|
|
20230821,170200,75733232,1272,1272,1272,1272,0
|
|
20230821,170100,75733232,1272,1272,1272,1272,0
|
|
20230821,170000,75733232,1272,1272,1272,1272,0
|
|
20230821,165900,75733232,1272,1272,1272,1272,0
|
|
20230821,165800,75733232,1272,1272,1272,1272,0
|
|
20230821,165700,75733232,1272,1272,1272,1272,0
|
|
20230821,165600,75733232,1272,1272,1272,1272,0
|
|
20230821,165500,75733232,1272,1272,1272,1272,0
|
|
20230821,165400,75733232,1272,1272,1272,1272,0
|
|
20230821,165300,75733232,1272,1272,1272,1272,0
|
|
20230821,165200,75733232,1272,1272,1272,1272,0
|
|
20230821,165100,75733232,1272,1272,1272,1272,0
|
|
20230821,165000,75733232,1272,1272,1272,1272,0
|
|
20230821,164900,75733232,1272,1272,1272,1272,0
|
|
20230821,164800,75733232,1272,1272,1272,1272,0
|
|
20230821,164700,75733232,1272,1272,1272,1272,0
|
|
20230821,164600,75733232,1272,1272,1272,1272,0
|
|
20230821,164500,75733232,1272,1272,1272,1272,2318
|
|
20230821,164400,75733232,1272,1272,1272,1272,0
|
|
20230821,164300,75733232,1272,1272,1272,1272,0
|
|
20230821,164200,75733232,1272,1272,1272,1272,0
|
|
20230821,164100,75733232,1272,1272,1272,1272,0
|
|
20230821,164000,75733232,1272,1272,1272,1272,0
|
|
20230821,163900,75733232,1272,1272,1272,1272,0
|
|
20230821,163800,75733232,1272,1272,1272,1272,0
|
|
20230821,163700,75733232,1272,1272,1272,1272,0
|
|
20230821,163600,75733232,1272,1272,1272,1272,0
|
|
20230821,163500,75733232,1272,1272,1272,1272,0
|
|
20230821,163400,75733232,1272,1272,1272,1272,0
|
|
20230821,163300,75733232,1272,1272,1272,1272,0
|
|
20230821,163200,75733232,1272,1272,1272,1272,0
|
|
20230821,163100,75733232,1272,1272,1272,1272,0
|
|
20230821,163000,75733232,1272,1272,1272,1272,0
|
|
20230821,162900,75733232,1272,1272,1272,1272,0
|
|
20230821,162800,75733232,1272,1272,1272,1272,0
|
|
20230821,162700,75733232,1272,1272,1272,1272,0
|
|
20230821,162600,75733232,1272,1272,1272,1272,0
|
|
20230821,162500,75733232,1272,1272,1272,1272,0
|
|
20230821,162400,75733232,1272,1272,1272,1272,0
|
|
20230821,162300,75733232,1272,1272,1272,1272,0
|
|
20230821,162200,75733232,1272,1272,1272,1272,0
|
|
20230821,162100,75733232,1272,1272,1272,1272,0
|
|
20230821,162000,75733232,1272,1272,1272,1272,0
|
|
20230821,161900,75733232,1272,1272,1272,1272,0
|
|
20230821,161800,75733232,1272,1272,1272,1272,0
|
|
20230821,161700,75733232,1272,1272,1272,1272,0
|
|
20230821,161600,75733232,1272,1272,1272,1272,0
|
|
20230821,161500,75733232,1272,1272,1272,1272,2318
|
|
20230821,161400,75733232,1272,1272,1272,1272,0
|
|
20230821,161300,75733232,1272,1272,1272,1272,0
|
|
20230821,161200,75733232,1272,1272,1272,1272,0
|
|
20230821,161100,75733232,1272,1272,1272,1272,0
|
|
20230821,161000,75733232,1272,1272,1272,1272,0
|
|
20230821,160900,75733232,1272,1272,1272,1272,0
|
|
20230821,160800,75733232,1272,1272,1272,1272,0
|
|
20230821,160700,75733232,1272,1272,1272,1272,0
|
|
20230821,160600,75733232,1272,1272,1272,1272,0
|
|
20230821,160500,75733232,1272,1272,1272,1272,0
|
|
20230821,160400,75733232,1272,1272,1272,1272,0
|
|
20230821,160300,75733232,1272,1272,1272,1272,0
|
|
20230821,160200,75733232,1272,1272,1272,1272,0
|
|
20230821,160100,75733232,1272,1272,1272,1272,0
|
|
20230821,160000,75733232,1272,1272,1272,1272,0
|
|
20230821,155900,75733232,1272,1272,1272,1272,0
|
|
20230821,155800,75733232,1272,1272,1272,1272,0
|
|
20230821,155700,75733232,1272,1272,1272,1272,0
|
|
20230821,155600,75733232,1272,1272,1272,1272,0
|
|
20230821,155500,75733232,1272,1272,1272,1272,0
|
|
20230821,155400,75733232,1272,1272,1272,1272,0
|
|
20230821,155300,75733232,1272,1272,1272,1272,0
|
|
20230821,155200,75733232,1272,1272,1272,1272,0
|
|
20230821,155100,75733232,1272,1272,1272,1272,0
|
|
20230821,155000,75733232,1272,1272,1272,1272,0
|
|
20230821,154900,75733232,1272,1272,1272,1272,0
|
|
20230821,154800,75733232,1272,1272,1272,1272,0
|
|
20230821,154700,75733232,1272,1272,1272,1272,0
|
|
20230821,154600,75733232,1272,1272,1272,1272,0
|
|
20230821,154500,75733232,1272,1272,1272,1272,2318
|
|
20230821,154400,75733232,1272,1272,1272,1272,0
|
|
20230821,154300,75733232,1272,1272,1272,1272,0
|
|
20230821,154200,75733232,1272,1272,1272,1272,0
|
|
20230821,154100,75733232,1272,1272,1272,1272,0
|
|
20230821,154000,75733232,1272,1272,1272,1272,0
|
|
20230821,153900,75733232,1272,1272,1272,1272,0
|
|
20230821,153800,75733232,1272,1272,1272,1272,0
|
|
20230821,153700,75733232,1272,1272,1272,1272,0
|
|
20230821,153600,75733232,1272,1272,1272,1272,0
|
|
20230821,153500,75733232,1272,1272,1272,1272,0
|
|
20230821,153400,75733232,1272,1272,1272,1272,0
|
|
20230821,153300,75733232,1272,1272,1272,1272,0
|
|
20230821,153200,75733232,1272,1272,1272,1272,0
|
|
20230821,153100,75733232,1272,1272,1272,1272,0
|
|
20230821,153000,75733232,1272,1272,1272,1272,2318
|
|
20230821,152900,72784736,1279,1279,1279,1279,0
|
|
20230821,152800,72784736,1279,1279,1279,1279,0
|
|
20230821,152700,72784736,1279,1279,1279,1279,0
|
|
20230821,152600,72784736,1279,1279,1279,1279,0
|
|
20230821,152500,72784736,1279,1279,1279,1279,0
|
|
20230821,152400,72784736,1279,1279,1279,1279,0
|
|
20230821,152300,72784736,1279,1279,1279,1279,0
|
|
20230821,152200,72784736,1279,1279,1279,1279,0
|
|
20230821,152100,72784736,1279,1279,1279,1279,0
|
|
20230821,152000,72784736,1279,1279,1279,1279,0
|
|
20230821,151900,72784736,1279,1279,1279,1279,0
|
|
20230821,151800,72784736,1279,1279,1279,1279,1503
|
|
20230821,151700,70862399,1280,1280,1280,1280,1
|
|
20230821,151600,70861119,1280,1287,1287,1280,3177
|
|
20230821,151500,66794532,1285,1285,1285,1285,0
|
|
20230821,151400,66794532,1285,1285,1285,1285,0
|
|
20230821,151300,66794532,1285,1285,1285,1285,0
|
|
20230821,151200,66794532,1285,1285,1285,1285,0
|
|
20230821,151100,66794532,1285,1285,1285,1285,0
|
|
20230821,151000,66794532,1285,1289,1289,1285,1506
|
|
20230821,150900,64858301,1289,1289,1289,1289,12
|
|
20230821,150800,64842833,1289,1289,1289,1289,985
|
|
20230821,150700,63573168,1289,1278,1289,1278,4
|
|
20230821,150600,63568026,1278,1283,1286,1278,4985
|
|
20230821,150500,57190642,1279,1279,1279,1279,0
|
|
20230821,150400,57190642,1279,1279,1279,1279,0
|
|
20230821,150300,57190642,1279,1279,1279,1279,579
|
|
20230821,150200,56450101,1279,1280,1280,1279,678
|
|
20230821,150100,55582311,1280,1278,1280,1278,5000
|
|
20230821,150000,49190269,1278,1279,1279,1278,2021
|
|
20230821,145900,46606931,1279,1279,1279,1279,0
|
|
20230821,145800,46606931,1279,1279,1279,1279,0
|
|
20230821,145700,46606931,1279,1279,1279,1279,0
|
|
20230821,145600,46606931,1279,1279,1279,1279,0
|
|
20230821,145500,46606931,1279,1279,1279,1279,0
|
|
20230821,145400,46606931,1279,1279,1279,1279,0
|
|
20230821,145300,46606931,1279,1279,1279,1279,0
|
|
20230821,145200,46606931,1279,1279,1279,1279,1
|
|
20230821,145100,46605652,1280,1280,1280,1280,0
|
|
20230821,145000,46605652,1280,1280,1280,1280,0
|
|
20230821,144900,46605652,1280,1280,1280,1280,0
|
|
20230821,144800,46605652,1280,1280,1280,1280,0
|
|
20230821,144700,46605652,1280,1280,1280,1280,1
|
|
20230821,144600,46604372,1272,1272,1272,1272,0
|
|
20230821,144500,46604372,1272,1272,1272,1272,0
|
|
20230821,144400,46604372,1272,1272,1272,1272,0
|
|
20230821,144300,46604372,1272,1272,1272,1272,0
|
|
20230821,144200,46604372,1272,1272,1272,1272,0
|
|
20230821,144100,46604372,1272,1272,1272,1272,0
|
|
20230821,144000,46604372,1272,1272,1272,1272,8
|
|
20230821,143900,46594196,1272,1272,1272,1272,0
|
|
20230821,143800,46594196,1272,1272,1272,1272,281
|
|
20230821,143700,46236764,1271,1271,1271,1271,0
|
|
20230821,143600,46236764,1271,1271,1271,1271,0
|
|
20230821,143500,46236764,1271,1271,1271,1271,0
|
|
20230821,143400,46236764,1271,1271,1271,1271,0
|
|
20230821,143300,46236764,1271,1271,1271,1271,0
|
|
20230821,143200,46236764,1271,1278,1278,1271,80
|
|
20230821,143100,46135050,1279,1279,1279,1279,101
|
|
20230821,143000,46005871,1280,1280,1280,1280,0
|
|
20230821,142900,46005871,1280,1280,1280,1280,0
|
|
20230821,142800,46005871,1280,1280,1280,1280,0
|
|
20230821,142700,46005871,1280,1280,1280,1280,100
|
|
20230821,142600,45877871,1280,1280,1280,1280,0
|
|
20230821,142500,45877871,1280,1280,1280,1280,175
|
|
20230821,142400,45653871,1280,1280,1280,1280,0
|
|
20230821,142300,45653871,1280,1280,1280,1280,0
|
|
20230821,142200,45653871,1280,1280,1280,1280,0
|
|
20230821,142100,45653871,1280,1280,1280,1280,0
|
|
20230821,142000,45653871,1280,1280,1280,1280,0
|
|
20230821,141900,45653871,1280,1280,1280,1280,0
|
|
20230821,141800,45653871,1280,1280,1280,1280,0
|
|
20230821,141700,45653871,1280,1280,1280,1280,1
|
|
20230821,141600,45652591,1280,1280,1280,1280,0
|
|
20230821,141500,45652591,1280,1280,1280,1280,0
|
|
20230821,141400,45652591,1280,1280,1280,1280,0
|
|
20230821,141300,45652591,1280,1280,1280,1280,0
|
|
20230821,141200,45652591,1280,1280,1280,1280,500
|
|
20230821,141100,45012591,1280,1280,1280,1280,0
|
|
20230821,141000,45012591,1280,1276,1280,1276,2500
|
|
20230821,140900,41815509,1277,1275,1277,1273,1200
|
|
20230821,140800,40283912,1277,1277,1277,1277,0
|
|
20230821,140700,40283912,1277,1277,1277,1277,0
|
|
20230821,140600,40283912,1277,1277,1277,1277,0
|
|
20230821,140500,40283912,1277,1277,1277,1277,0
|
|
20230821,140400,40283912,1277,1277,1277,1277,0
|
|
20230821,140300,40283912,1277,1277,1277,1277,0
|
|
20230821,140200,40283912,1277,1277,1277,1277,0
|
|
20230821,140100,40283912,1277,1277,1277,1277,0
|
|
20230821,140000,40283912,1277,1277,1277,1277,2
|
|
20230821,135900,40281358,1279,1279,1279,1279,0
|
|
20230821,135800,40281358,1279,1279,1279,1279,0
|
|
20230821,135700,40281358,1279,1278,1279,1278,196
|
|
20230821,135600,40030704,1279,1279,1279,1279,0
|
|
20230821,135500,40030704,1279,1279,1279,1279,0
|
|
20230821,135400,40030704,1279,1279,1279,1279,0
|
|
20230821,135300,40030704,1279,1279,1279,1279,0
|
|
20230821,135200,40030704,1279,1279,1279,1279,0
|
|
20230821,135100,40030704,1279,1279,1279,1279,0
|
|
20230821,135000,40030704,1279,1279,1279,1279,0
|
|
20230821,134900,40030704,1279,1279,1279,1279,0
|
|
20230821,134800,40030704,1279,1281,1281,1279,222
|
|
20230821,134700,39746583,1283,1283,1283,1283,0
|
|
20230821,134600,39746583,1283,1283,1283,1283,0
|
|
20230821,134500,39746583,1283,1283,1283,1283,0
|
|
20230821,134400,39746583,1283,1283,1283,1283,0
|
|
20230821,134300,39746583,1283,1283,1283,1283,0
|
|
20230821,134200,39746583,1283,1283,1283,1283,0
|
|
20230821,134100,39746583,1283,1283,1283,1283,0
|
|
20230821,134000,39746583,1283,1283,1283,1283,10
|
|
20230821,133900,39733753,1282,1282,1282,1282,0
|
|
20230821,133800,39733753,1282,1282,1282,1282,1
|
|
20230821,133700,39732471,1283,1283,1283,1283,0
|
|
20230821,133600,39732471,1283,1283,1283,1283,0
|
|
20230821,133500,39732471,1283,1283,1283,1283,0
|
|
20230821,133400,39732471,1283,1283,1283,1283,0
|
|
20230821,133300,39732471,1283,1283,1283,1283,0
|
|
20230821,133200,39732471,1283,1283,1283,1283,0
|
|
20230821,133100,39732471,1283,1283,1283,1283,0
|
|
20230821,133000,39732471,1283,1283,1283,1283,0
|
|
20230821,132900,39732471,1283,1283,1283,1283,0
|
|
20230821,132800,39732471,1283,1283,1283,1283,0
|
|
20230821,132700,39732471,1283,1283,1283,1283,0
|
|
20230821,132600,39732471,1283,1283,1283,1283,0
|
|
20230821,132500,39732471,1283,1283,1283,1283,1
|
|
20230821,132400,39731188,1280,1282,1282,1280,2000
|
|
20230821,132300,37171185,1283,1283,1283,1283,0
|
|
20230821,132200,37171185,1283,1283,1283,1283,0
|
|
20230821,132100,37171185,1283,1283,1283,1283,0
|
|
20230821,132000,37171185,1283,1283,1283,1283,0
|
|
20230821,131900,37171185,1283,1283,1283,1283,1
|
|
20230821,131800,37169902,1284,1284,1284,1284,0
|
|
20230821,131700,37169902,1284,1284,1284,1284,0
|
|
20230821,131600,37169902,1284,1284,1284,1284,0
|
|
20230821,131500,37169902,1284,1284,1284,1284,1
|
|
20230821,131400,37168618,1280,1280,1280,1280,0
|
|
20230821,131300,37168618,1280,1282,1282,1280,9
|
|
20230821,131200,37157090,1283,1283,1283,1283,1
|
|
20230821,131100,37155807,1284,1284,1284,1284,1
|
|
20230821,131000,37154523,1285,1285,1285,1285,1
|
|
20230821,130900,37153238,1280,1280,1280,1280,0
|
|
20230821,130800,37153238,1280,1280,1280,1280,0
|
|
20230821,130700,37153238,1280,1280,1280,1280,0
|
|
20230821,130600,37153238,1280,1280,1280,1280,2000
|
|
20230821,130500,34593238,1280,1280,1280,1280,0
|
|
20230821,130400,34593238,1280,1280,1280,1280,0
|
|
20230821,130300,34593238,1280,1280,1280,1280,0
|
|
20230821,130200,34593238,1280,1280,1280,1280,0
|
|
20230821,130100,34593238,1280,1280,1280,1280,0
|
|
20230821,130000,34593238,1280,1280,1280,1280,819
|
|
20230821,125900,33544918,1280,1280,1280,1280,8
|
|
20230821,125800,33534678,1280,1280,1280,1280,0
|
|
20230821,125700,33534678,1280,1280,1280,1280,1
|
|
20230821,125600,33533398,1280,1280,1280,1280,0
|
|
20230821,125500,33533398,1280,1280,1280,1280,0
|
|
20230821,125400,33533398,1280,1280,1280,1280,0
|
|
20230821,125300,33533398,1280,1280,1280,1280,0
|
|
20230821,125200,33533398,1280,1280,1280,1280,0
|
|
20230821,125100,33533398,1280,1280,1280,1280,0
|
|
20230821,125000,33533398,1280,1280,1280,1280,0
|
|
20230821,124900,33533398,1280,1280,1280,1280,157
|
|
20230821,124800,33332438,1280,1280,1280,1280,0
|
|
20230821,124700,33332438,1280,1280,1280,1280,0
|
|
20230821,124600,33332438,1280,1280,1280,1280,0
|
|
20230821,124500,33332438,1280,1280,1280,1280,0
|
|
20230821,124400,33332438,1280,1280,1280,1280,15
|
|
20230821,124300,33313238,1280,1280,1280,1280,0
|
|
20230821,124200,33313238,1280,1280,1280,1280,0
|
|
20230821,124100,33313238,1280,1280,1280,1280,0
|
|
20230821,124000,33313238,1280,1280,1280,1280,0
|
|
20230821,123900,33313238,1280,1280,1280,1280,7
|
|
20230821,123800,33304278,1280,1280,1280,1280,0
|
|
20230821,123700,33304278,1280,1280,1280,1280,0
|
|
20230821,123600,33304278,1280,1280,1280,1280,0
|
|
20230821,123500,33304278,1280,1280,1280,1280,0
|
|
20230821,123400,33304278,1280,1280,1280,1280,0
|
|
20230821,123300,33304278,1280,1280,1280,1280,0
|
|
20230821,123200,33304278,1280,1280,1280,1280,0
|
|
20230821,123100,33304278,1280,1281,1281,1280,2
|
|
20230821,123000,33301717,1282,1283,1283,1282,2
|
|
20230821,122900,33299152,1285,1285,1285,1285,0
|
|
20230821,122800,33299152,1285,1285,1285,1285,7
|
|
20230821,122700,33290157,1284,1284,1284,1284,1
|
|
20230821,122600,33288873,1285,1285,1285,1285,0
|
|
20230821,122500,33288873,1285,1285,1285,1285,0
|
|
20230821,122400,33288873,1285,1285,1285,1285,0
|
|
20230821,122300,33288873,1285,1285,1285,1285,0
|
|
20230821,122200,33288873,1285,1285,1285,1285,0
|
|
20230821,122100,33288873,1285,1287,1287,1285,3
|
|
20230821,122000,33285015,1288,1288,1288,1288,0
|
|
20230821,121900,33285015,1288,1289,1289,1288,2
|
|
20230821,121800,33282438,1289,1289,1289,1289,0
|
|
20230821,121700,33282438,1289,1289,1289,1289,2
|
|
20230821,121600,33279860,1279,1279,1279,1279,0
|
|
20230821,121500,33279860,1279,1279,1279,1279,0
|
|
20230821,121400,33279860,1279,1279,1279,1279,0
|
|
20230821,121300,33279860,1279,1279,1279,1279,0
|
|
20230821,121200,33279860,1279,1279,1279,1279,0
|
|
20230821,121100,33279860,1279,1279,1279,1279,0
|
|
20230821,121000,33279860,1279,1279,1279,1279,0
|
|
20230821,120900,33279860,1279,1279,1279,1279,0
|
|
20230821,120800,33279860,1279,1279,1279,1279,0
|
|
20230821,120700,33279860,1279,1279,1279,1279,0
|
|
20230821,120600,33279860,1279,1282,1282,1279,10
|
|
20230821,120500,33267062,1290,1280,1290,1280,6
|
|
20230821,120400,33259372,1279,1279,1279,1279,0
|
|
20230821,120300,33259372,1279,1284,1284,1279,6
|
|
20230821,120200,33251683,1289,1288,1290,1285,10
|
|
20230821,120100,33238802,1289,1289,1289,1289,4
|
|
20230821,120000,33233646,1290,1290,1290,1290,78
|
|
20230821,115900,33133026,1290,1288,1290,1288,3
|
|
20230821,115800,33129159,1279,1279,1279,1279,72
|
|
20230821,115700,33037071,1280,1280,1280,1280,0
|
|
20230821,115600,33037071,1280,1281,1281,1280,28
|
|
20230821,115500,33001220,1280,1280,1280,1280,0
|
|
20230821,115400,33001220,1280,1280,1280,1280,0
|
|
20230821,115300,33001220,1280,1280,1280,1280,0
|
|
20230821,115200,33001220,1280,1280,1280,1280,0
|
|
20230821,115100,33001220,1280,1280,1280,1280,0
|
|
20230821,115000,33001220,1280,1280,1280,1280,3
|
|
20230821,114900,32997380,1280,1280,1280,1280,0
|
|
20230821,114800,32997380,1280,1280,1280,1280,3
|
|
20230821,114700,32993540,1286,1283,1286,1281,4
|
|
20230821,114600,32988408,1284,1285,1285,1284,2
|
|
20230821,114500,32985839,1280,1280,1280,1280,1023
|
|
20230821,114400,31676399,1280,1280,1280,1280,0
|
|
20230821,114300,31676399,1280,1280,1280,1280,0
|
|
20230821,114200,31676399,1280,1280,1280,1280,0
|
|
20230821,114100,31676399,1280,1280,1280,1280,10
|
|
20230821,114000,31663599,1280,1280,1280,1280,0
|
|
20230821,113900,31663599,1280,1279,1280,1279,68
|
|
20230821,113800,31576613,1280,1289,1289,1280,897
|
|
20230821,113700,30427979,1290,1291,1291,1290,12
|
|
20230821,113600,30412488,1291,1293,1293,1291,5
|
|
20230821,113500,30406028,1294,1294,1294,1294,1
|
|
20230821,113400,30404734,1295,1296,1296,1295,4
|
|
20230821,113300,30399551,1296,1296,1296,1296,50
|
|
20230821,113200,30334751,1297,1298,1298,1297,2
|
|
20230821,113100,30332156,1298,1298,1298,1298,0
|
|
20230821,113000,30332156,1298,1298,1298,1298,2
|
|
20230821,112900,30329560,1300,1300,1300,1300,1
|
|
20230821,112800,30328260,1299,1300,1300,1299,4
|
|
20230821,112700,30323062,1300,1300,1301,1300,3
|
|
20230821,112600,30319161,1297,1301,1301,1297,7
|
|
20230821,112500,30310066,1302,1303,1303,1302,2
|
|
20230821,112400,30307461,1300,1300,1300,1300,17
|
|
20230821,112300,30285361,1300,1302,1303,1300,5
|
|
20230821,112200,30278853,1303,1303,1303,1303,0
|
|
20230821,112100,30278853,1303,1302,1303,1302,666
|
|
20230821,112000,29411720,1302,1302,1302,1302,1
|
|
20230821,111900,29410418,1303,1303,1303,1303,0
|
|
20230821,111800,29410418,1303,1299,1303,1299,2
|
|
20230821,111700,29407816,1299,1303,1303,1299,5
|
|
20230821,111600,29401311,1297,1297,1297,1297,1
|
|
20230821,111500,29400014,1297,1301,1301,1297,4
|
|
20230821,111400,29394818,1304,1302,1305,1302,498
|
|
20230821,111300,28745876,1302,1302,1302,1302,1
|
|
20230821,111200,28744574,1299,1301,1301,1299,311
|
|
20230821,111100,28340582,1299,1299,1299,1299,0
|
|
20230821,111000,28340582,1299,1301,1302,1299,84
|
|
20230821,110900,28231371,1301,1301,1301,1301,0
|
|
20230821,110800,28231371,1301,1299,1301,1297,4
|
|
20230821,110700,28226176,1300,1300,1300,1300,0
|
|
20230821,110600,28226176,1300,1300,1300,1300,0
|
|
20230821,110500,28226176,1300,1297,1300,1296,6
|
|
20230821,110400,28218386,1300,1298,1302,1298,5
|
|
20230821,110300,28211887,1290,1290,1290,1290,0
|
|
20230821,110200,28211887,1290,1291,1291,1290,176
|
|
20230821,110100,27984846,1292,1294,1294,1292,15
|
|
20230821,110000,27965459,1295,1295,1295,1295,0
|
|
20230821,105900,27965459,1295,1301,1302,1295,10
|
|
20230821,105800,27952470,1301,1301,1302,1300,5
|
|
20230821,105700,27945966,1301,1299,1302,1299,5
|
|
20230821,105600,27939463,1297,1298,1301,1297,537
|
|
20230821,105500,27240952,1300,1299,1301,1296,7
|
|
20230821,105400,27231856,1298,1293,1298,1293,4
|
|
20230821,105300,27226674,1293,1299,1302,1293,11
|
|
20230821,105200,27212405,1300,1302,1302,1294,17
|
|
20230821,105100,27190289,1302,1294,1302,1294,9
|
|
20230821,105000,27178605,1293,1290,1293,1290,3902
|
|
20230821,104900,22134973,1286,1290,1290,1286,2
|
|
20230821,104800,22132397,1291,1291,1291,1291,30
|
|
20230821,104700,22093667,1291,1291,1291,1291,0
|
|
20230821,104600,22093667,1291,1287,1291,1287,2
|
|
20230821,104500,22091089,1291,1291,1291,1291,1
|
|
20230821,104400,22089798,1282,1282,1282,1282,1
|
|
20230821,104300,22088516,1291,1286,1291,1283,6
|
|
20230821,104200,22080796,1292,1292,1292,1292,6
|
|
20230821,104100,22073044,1292,1292,1292,1279,6
|
|
20230821,104000,22065318,1281,1282,1292,1281,3
|
|
20230821,103900,22061463,1292,1292,1292,1292,0
|
|
20230821,103800,22061463,1292,1292,1292,1292,0
|
|
20230821,103700,22061463,1292,1292,1292,1292,0
|
|
20230821,103600,22061463,1292,1291,1292,1283,22
|
|
20230821,103500,22033051,1292,1293,1293,1291,106
|
|
20230821,103400,21896002,1293,1293,1293,1293,0
|
|
20230821,103300,21896002,1293,1292,1293,1292,2
|
|
20230821,103200,21893417,1292,1290,1292,1290,3
|
|
20230821,103100,21889543,1291,1282,1292,1282,9
|
|
20230821,103000,21877955,1293,1279,1293,1279,19
|
|
20230821,102900,21853527,1279,1273,1279,1273,58
|
|
20230821,102800,21779681,1273,1273,1273,1273,1
|
|
20230821,102700,21778408,1270,1270,1270,1270,219
|
|
20230821,102600,21500278,1270,1270,1270,1270,1
|
|
20230821,102500,21499008,1270,1270,1270,1270,5
|
|
20230821,102400,21492658,1270,1270,1270,1270,0
|
|
20230821,102300,21492658,1270,1270,1270,1270,0
|
|
20230821,102200,21492658,1270,1269,1270,1269,181
|
|
20230821,102100,21262968,1269,1269,1269,1269,0
|
|
20230821,102000,21262968,1269,1269,1269,1269,0
|
|
20230821,101900,21262968,1269,1269,1269,1269,0
|
|
20230821,101800,21262968,1269,1269,1269,1269,0
|
|
20230821,101700,21262968,1269,1269,1269,1269,0
|
|
20230821,101600,21262968,1269,1269,1269,1269,0
|
|
20230821,101500,21262968,1269,1269,1269,1269,0
|
|
20230821,101400,21262968,1269,1269,1269,1269,0
|
|
20230821,101300,21262968,1269,1269,1269,1269,10
|
|
20230821,101200,21250278,1269,1269,1269,1269,11
|
|
20230821,101100,21236319,1269,1269,1269,1269,0
|
|
20230821,101000,21236319,1269,1269,1269,1269,1
|
|
20230821,100900,21235050,1270,1270,1270,1270,0
|
|
20230821,100800,21235050,1270,1270,1270,1270,0
|
|
20230821,100700,21235050,1270,1270,1270,1270,0
|
|
20230821,100600,21235050,1270,1270,1270,1270,0
|
|
20230821,100500,21235050,1270,1270,1270,1270,1
|
|
20230821,100400,21233780,1270,1270,1270,1270,10
|
|
20230821,100300,21221080,1270,1268,1270,1268,398
|
|
20230821,100200,20716165,1268,1267,1268,1267,899
|
|
20230821,100100,19576524,1266,1266,1266,1266,0
|
|
20230821,100000,19576524,1266,1266,1266,1266,0
|
|
20230821,095900,19576524,1266,1266,1266,1266,1
|
|
20230821,095800,19575258,1267,1267,1267,1267,2
|
|
20230821,095700,19572724,1260,1266,1266,1260,2000
|
|
20230821,095600,17052703,1267,1267,1267,1267,15
|
|
20230821,095500,17033698,1268,1268,1268,1268,0
|
|
20230821,095400,17033698,1268,1268,1268,1268,0
|
|
20230821,095300,17033698,1268,1268,1268,1268,0
|
|
20230821,095200,17033698,1268,1270,1270,1268,3
|
|
20230821,095100,17029891,1269,1269,1269,1269,1
|
|
20230821,095000,17028622,1270,1270,1270,1270,0
|
|
20230821,094900,17028622,1270,1270,1270,1270,0
|
|
20230821,094800,17028622,1270,1270,1270,1270,0
|
|
20230821,094700,17028622,1270,1269,1270,1269,5
|
|
20230821,094600,17022276,1267,1268,1268,1267,2
|
|
20230821,094500,17019741,1270,1270,1270,1270,0
|
|
20230821,094400,17019741,1270,1270,1270,1270,0
|
|
20230821,094300,17019741,1270,1271,1271,1259,119
|
|
20230821,094200,16869021,1273,1273,1273,1273,0
|
|
20230821,094100,16869021,1273,1283,1284,1273,467
|
|
20230821,094000,16274291,1273,1287,1311,1273,5658
|
|
20230821,093900,9019259,1289,1273,1290,1273,15
|
|
20230821,093800,8999993,1271,1265,1271,1265,7
|
|
20230821,093700,8991124,1264,1264,1264,1263,441
|
|
20230821,093600,8433701,1263,1258,1263,1258,1466
|
|
20230821,093500,6588011,1259,1258,1259,1258,204
|
|
20230821,093400,6331377,1259,1254,1259,1254,2773
|
|
20230821,093300,2843636,1253,1255,1255,1253,1006
|
|
20230821,093200,1581680,1252,1252,1252,1252,0
|
|
20230821,093100,1581680,1252,1254,1254,1252,131
|
|
20230821,093000,1417615,1254,1254,1254,1254,51
|
|
20230821,092900,1353661,1254,1254,1254,1254,51
|
|
20230821,092800,1289707,1255,1254,1255,1254,114
|
|
20230821,092700,1146750,1253,1253,1253,1253,7
|
|
20230821,092600,1137979,1253,1253,1253,1253,13
|
|
20230821,092500,1121690,1255,1254,1255,1254,83
|
|
20230821,092400,1017532,1254,1254,1254,1254,112
|
|
20230821,092300,877084,1254,1254,1254,1254,0
|
|
20230821,092200,877084,1254,1254,1254,1254,0
|
|
20230821,092100,877084,1254,1254,1254,1254,0
|
|
20230821,092000,877084,1254,1254,1254,1254,100
|
|
20230821,091900,751684,1254,1252,1254,1252,109
|
|
20230821,091800,615000,1252,1253,1253,1252,34
|
|
20230821,091700,572422,1254,1254,1254,1254,0
|
|
20230821,091600,572422,1254,1254,1254,1254,1
|
|
20230821,091500,571168,1254,1254,1254,1254,1
|
|
20230821,091400,569914,1253,1253,1253,1253,1
|
|
20230821,091300,568661,1254,1254,1254,1254,5
|
|
20230821,091200,562391,1254,1253,1254,1252,11
|
|
20230821,091100,548616,1253,1252,1254,1249,211
|
|
20230821,091000,284513,1253,1251,1254,1251,58
|
|
20230821,090900,211937,1251,1252,1252,1251,12
|
|
20230821,090800,196914,1251,1254,1254,1251,53
|
|
20230821,090700,130464,1253,1254,1254,1251,4
|
|
20230821,090600,125452,1252,1253,1253,1252,2
|
|
20230821,090500,122947,1249,1254,1254,1249,4
|
|
20230821,090400,117940,1251,1251,1251,1251,0
|
|
20230821,090300,117940,1251,1253,1254,1251,9
|
|
20230821,090200,106661,1253,1252,1253,1252,4
|
|
20230821,090100,101651,1251,1251,1251,1251,0
|
|
20230821,090000,101651,1251,1255,1255,1251,81
|