618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,191500,95378869,1290,1290,1290,1290,4334
|
|
20230824,191400,95378869,1290,1290,1290,1290,0
|
|
20230824,191300,95378869,1290,1290,1290,1290,0
|
|
20230824,191200,95378869,1290,1290,1290,1290,0
|
|
20230824,191100,95378869,1290,1290,1290,1290,0
|
|
20230824,191000,95378869,1290,1290,1290,1290,0
|
|
20230824,190900,95378869,1290,1290,1290,1290,0
|
|
20230824,190800,95378869,1290,1290,1290,1290,0
|
|
20230824,190700,95378869,1290,1290,1290,1290,0
|
|
20230824,190600,95378869,1290,1290,1290,1290,0
|
|
20230824,190500,95378869,1290,1290,1290,1290,0
|
|
20230824,190400,95378869,1290,1290,1290,1290,0
|
|
20230824,190300,95378869,1290,1290,1290,1290,0
|
|
20230824,190200,95378869,1290,1290,1290,1290,0
|
|
20230824,190100,95378869,1290,1290,1290,1290,0
|
|
20230824,190000,95378869,1290,1290,1290,1290,0
|
|
20230824,185900,95378869,1290,1290,1290,1290,0
|
|
20230824,185800,95378869,1290,1290,1290,1290,0
|
|
20230824,185700,95378869,1290,1290,1290,1290,0
|
|
20230824,185600,95378869,1290,1290,1290,1290,0
|
|
20230824,185500,95378869,1290,1290,1290,1290,0
|
|
20230824,185400,95378869,1290,1290,1290,1290,0
|
|
20230824,185300,95378869,1290,1290,1290,1290,0
|
|
20230824,185200,95378869,1290,1290,1290,1290,0
|
|
20230824,185100,95378869,1290,1290,1290,1290,0
|
|
20230824,185000,95378869,1290,1290,1290,1290,0
|
|
20230824,184900,95378869,1290,1290,1290,1290,0
|
|
20230824,184800,95378869,1290,1290,1290,1290,0
|
|
20230824,184700,95378869,1290,1290,1290,1290,0
|
|
20230824,184600,95378869,1290,1290,1290,1290,0
|
|
20230824,184500,95378869,1290,1290,1290,1290,4334
|
|
20230824,184400,95378869,1290,1290,1290,1290,0
|
|
20230824,184300,95378869,1290,1290,1290,1290,0
|
|
20230824,184200,95378869,1290,1290,1290,1290,0
|
|
20230824,184100,95378869,1290,1290,1290,1290,0
|
|
20230824,184000,95378869,1290,1290,1290,1290,0
|
|
20230824,183900,95378869,1290,1290,1290,1290,0
|
|
20230824,183800,95378869,1290,1290,1290,1290,0
|
|
20230824,183700,95378869,1290,1290,1290,1290,0
|
|
20230824,183600,95378869,1290,1290,1290,1290,0
|
|
20230824,183500,95378869,1290,1290,1290,1290,0
|
|
20230824,183400,95378869,1290,1290,1290,1290,0
|
|
20230824,183300,95378869,1290,1290,1290,1290,0
|
|
20230824,183200,95378869,1290,1290,1290,1290,0
|
|
20230824,183100,95378869,1290,1290,1290,1290,0
|
|
20230824,183000,95378869,1290,1290,1290,1290,0
|
|
20230824,182900,95378869,1290,1290,1290,1290,0
|
|
20230824,182800,95378869,1290,1290,1290,1290,0
|
|
20230824,182700,95378869,1290,1290,1290,1290,0
|
|
20230824,182600,95378869,1290,1290,1290,1290,0
|
|
20230824,182500,95378869,1290,1290,1290,1290,0
|
|
20230824,182400,95378869,1290,1290,1290,1290,0
|
|
20230824,182300,95378869,1290,1290,1290,1290,0
|
|
20230824,182200,95378869,1290,1290,1290,1290,0
|
|
20230824,182100,95378869,1290,1290,1290,1290,0
|
|
20230824,182000,95378869,1290,1290,1290,1290,0
|
|
20230824,181900,95378869,1290,1290,1290,1290,0
|
|
20230824,181800,95378869,1290,1290,1290,1290,0
|
|
20230824,181700,95378869,1290,1290,1290,1290,0
|
|
20230824,181600,95378869,1290,1290,1290,1290,0
|
|
20230824,181500,95378869,1290,1290,1290,1290,4334
|
|
20230824,181400,95378869,1290,1290,1290,1290,0
|
|
20230824,181300,95378869,1290,1290,1290,1290,0
|
|
20230824,181200,95378869,1290,1290,1290,1290,0
|
|
20230824,181100,95378869,1290,1290,1290,1290,0
|
|
20230824,181000,95378869,1290,1290,1290,1290,0
|
|
20230824,180900,95378869,1290,1290,1290,1290,0
|
|
20230824,180800,95378869,1290,1290,1290,1290,0
|
|
20230824,180700,95378869,1290,1290,1290,1290,0
|
|
20230824,180600,95378869,1290,1290,1290,1290,0
|
|
20230824,180500,95378869,1290,1290,1290,1290,0
|
|
20230824,180400,95378869,1290,1290,1290,1290,0
|
|
20230824,180300,95378869,1290,1290,1290,1290,0
|
|
20230824,180200,95378869,1290,1290,1290,1290,0
|
|
20230824,180100,95378869,1290,1290,1290,1290,0
|
|
20230824,180000,95378869,1290,1290,1290,1290,0
|
|
20230824,175900,95378869,1290,1290,1290,1290,0
|
|
20230824,175800,95378869,1290,1290,1290,1290,0
|
|
20230824,175700,95378869,1290,1290,1290,1290,0
|
|
20230824,175600,95378869,1290,1290,1290,1290,0
|
|
20230824,175500,95378869,1290,1290,1290,1290,0
|
|
20230824,175400,95378869,1290,1290,1290,1290,0
|
|
20230824,175300,95378869,1290,1290,1290,1290,0
|
|
20230824,175200,95378869,1290,1290,1290,1290,0
|
|
20230824,175100,95378869,1290,1290,1290,1290,0
|
|
20230824,175000,95378869,1290,1290,1290,1290,0
|
|
20230824,174900,95378869,1290,1290,1290,1290,0
|
|
20230824,174800,95378869,1290,1290,1290,1290,0
|
|
20230824,174700,95378869,1290,1290,1290,1290,0
|
|
20230824,174600,95378869,1290,1290,1290,1290,0
|
|
20230824,174500,95378869,1290,1290,1290,1290,4334
|
|
20230824,174400,95378869,1290,1290,1290,1290,0
|
|
20230824,174300,95378869,1290,1290,1290,1290,0
|
|
20230824,174200,95378869,1290,1290,1290,1290,0
|
|
20230824,174100,95378869,1290,1290,1290,1290,0
|
|
20230824,174000,95378869,1290,1290,1290,1290,0
|
|
20230824,173900,95378869,1290,1290,1290,1290,0
|
|
20230824,173800,95378869,1290,1290,1290,1290,0
|
|
20230824,173700,95378869,1290,1290,1290,1290,0
|
|
20230824,173600,95378869,1290,1290,1290,1290,0
|
|
20230824,173500,95378869,1290,1290,1290,1290,0
|
|
20230824,173400,95378869,1290,1290,1290,1290,0
|
|
20230824,173300,95378869,1290,1290,1290,1290,0
|
|
20230824,173200,95378869,1290,1290,1290,1290,0
|
|
20230824,173100,95378869,1290,1290,1290,1290,0
|
|
20230824,173000,95378869,1290,1290,1290,1290,0
|
|
20230824,172900,95378869,1290,1290,1290,1290,0
|
|
20230824,172800,95378869,1290,1290,1290,1290,0
|
|
20230824,172700,95378869,1290,1290,1290,1290,0
|
|
20230824,172600,95378869,1290,1290,1290,1290,0
|
|
20230824,172500,95378869,1290,1290,1290,1290,0
|
|
20230824,172400,95378869,1290,1290,1290,1290,0
|
|
20230824,172300,95378869,1290,1290,1290,1290,0
|
|
20230824,172200,95378869,1290,1290,1290,1290,0
|
|
20230824,172100,95378869,1290,1290,1290,1290,0
|
|
20230824,172000,95378869,1290,1290,1290,1290,0
|
|
20230824,171900,95378869,1290,1290,1290,1290,0
|
|
20230824,171800,95378869,1290,1290,1290,1290,0
|
|
20230824,171700,95378869,1290,1290,1290,1290,0
|
|
20230824,171600,95378869,1290,1290,1290,1290,0
|
|
20230824,171500,95378869,1290,1290,1290,1290,4334
|
|
20230824,171400,95378869,1290,1290,1290,1290,0
|
|
20230824,171300,95378869,1290,1290,1290,1290,0
|
|
20230824,171200,95378869,1290,1290,1290,1290,0
|
|
20230824,171100,95378869,1290,1290,1290,1290,0
|
|
20230824,171000,95378869,1290,1290,1290,1290,0
|
|
20230824,170900,95378869,1290,1290,1290,1290,0
|
|
20230824,170800,95378869,1290,1290,1290,1290,0
|
|
20230824,170700,95378869,1290,1290,1290,1290,0
|
|
20230824,170600,95378869,1290,1290,1290,1290,0
|
|
20230824,170500,95378869,1290,1290,1290,1290,0
|
|
20230824,170400,95378869,1290,1290,1290,1290,0
|
|
20230824,170300,95378869,1290,1290,1290,1290,0
|
|
20230824,170200,95378869,1290,1290,1290,1290,0
|
|
20230824,170100,95378869,1290,1290,1290,1290,0
|
|
20230824,170000,95378869,1290,1290,1290,1290,0
|
|
20230824,165900,95378869,1290,1290,1290,1290,0
|
|
20230824,165800,95378869,1290,1290,1290,1290,0
|
|
20230824,165700,95378869,1290,1290,1290,1290,0
|
|
20230824,165600,95378869,1290,1290,1290,1290,0
|
|
20230824,165500,95378869,1290,1290,1290,1290,0
|
|
20230824,165400,95378869,1290,1290,1290,1290,0
|
|
20230824,165300,95378869,1290,1290,1290,1290,0
|
|
20230824,165200,95378869,1290,1290,1290,1290,0
|
|
20230824,165100,95378869,1290,1290,1290,1290,0
|
|
20230824,165000,95378869,1290,1290,1290,1290,0
|
|
20230824,164900,95378869,1290,1290,1290,1290,0
|
|
20230824,164800,95378869,1290,1290,1290,1290,0
|
|
20230824,164700,95378869,1290,1290,1290,1290,0
|
|
20230824,164600,95378869,1290,1290,1290,1290,0
|
|
20230824,164500,95378869,1290,1290,1290,1290,4334
|
|
20230824,164400,95378869,1290,1290,1290,1290,0
|
|
20230824,164300,95378869,1290,1290,1290,1290,0
|
|
20230824,164200,95378869,1290,1290,1290,1290,0
|
|
20230824,164100,95378869,1290,1290,1290,1290,0
|
|
20230824,164000,95378869,1290,1290,1290,1290,0
|
|
20230824,163900,95378869,1290,1290,1290,1290,0
|
|
20230824,163800,95378869,1290,1290,1290,1290,0
|
|
20230824,163700,95378869,1290,1290,1290,1290,0
|
|
20230824,163600,95378869,1290,1290,1290,1290,0
|
|
20230824,163500,95378869,1290,1290,1290,1290,0
|
|
20230824,163400,95378869,1290,1290,1290,1290,0
|
|
20230824,163300,95378869,1290,1290,1290,1290,0
|
|
20230824,163200,95378869,1290,1290,1290,1290,0
|
|
20230824,163100,95378869,1290,1290,1290,1290,0
|
|
20230824,163000,95378869,1290,1290,1290,1290,0
|
|
20230824,162900,95378869,1290,1290,1290,1290,0
|
|
20230824,162800,95378869,1290,1290,1290,1290,0
|
|
20230824,162700,95378869,1290,1290,1290,1290,0
|
|
20230824,162600,95378869,1290,1290,1290,1290,0
|
|
20230824,162500,95378869,1290,1290,1290,1290,0
|
|
20230824,162400,95378869,1290,1290,1290,1290,0
|
|
20230824,162300,95378869,1290,1290,1290,1290,0
|
|
20230824,162200,95378869,1290,1290,1290,1290,0
|
|
20230824,162100,95378869,1290,1290,1290,1290,0
|
|
20230824,162000,95378869,1290,1290,1290,1290,0
|
|
20230824,161900,95378869,1290,1290,1290,1290,0
|
|
20230824,161800,95378869,1290,1290,1290,1290,0
|
|
20230824,161700,95378869,1290,1290,1290,1290,0
|
|
20230824,161600,95378869,1290,1290,1290,1290,0
|
|
20230824,161500,95378869,1290,1290,1290,1290,4334
|
|
20230824,161400,95378869,1290,1290,1290,1290,0
|
|
20230824,161300,95378869,1290,1290,1290,1290,0
|
|
20230824,161200,95378869,1290,1290,1290,1290,0
|
|
20230824,161100,95378869,1290,1290,1290,1290,0
|
|
20230824,161000,95378869,1290,1290,1290,1290,0
|
|
20230824,160900,95378869,1290,1290,1290,1290,0
|
|
20230824,160800,95378869,1290,1290,1290,1290,0
|
|
20230824,160700,95378869,1290,1290,1290,1290,0
|
|
20230824,160600,95378869,1290,1290,1290,1290,0
|
|
20230824,160500,95378869,1290,1290,1290,1290,0
|
|
20230824,160400,95378869,1290,1290,1290,1290,0
|
|
20230824,160300,95378869,1290,1290,1290,1290,0
|
|
20230824,160200,95378869,1290,1290,1290,1290,0
|
|
20230824,160100,95378869,1290,1290,1290,1290,0
|
|
20230824,160000,95378869,1290,1290,1290,1290,0
|
|
20230824,155900,95378869,1290,1290,1290,1290,0
|
|
20230824,155800,95378869,1290,1290,1290,1290,0
|
|
20230824,155700,95378869,1290,1290,1290,1290,0
|
|
20230824,155600,95378869,1290,1290,1290,1290,0
|
|
20230824,155500,95378869,1290,1290,1290,1290,0
|
|
20230824,155400,95378869,1290,1290,1290,1290,0
|
|
20230824,155300,95378869,1290,1290,1290,1290,0
|
|
20230824,155200,95378869,1290,1290,1290,1290,0
|
|
20230824,155100,95378869,1290,1290,1290,1290,0
|
|
20230824,155000,95378869,1290,1290,1290,1290,0
|
|
20230824,154900,95378869,1290,1290,1290,1290,0
|
|
20230824,154800,95378869,1290,1290,1290,1290,0
|
|
20230824,154700,95378869,1290,1290,1290,1290,0
|
|
20230824,154600,95378869,1290,1290,1290,1290,0
|
|
20230824,154500,95378869,1290,1290,1290,1290,4334
|
|
20230824,154400,95378869,1290,1290,1290,1290,0
|
|
20230824,154300,95378869,1290,1290,1290,1290,0
|
|
20230824,154200,95378869,1290,1290,1290,1290,0
|
|
20230824,154100,95378869,1290,1290,1290,1290,0
|
|
20230824,154000,95378869,1290,1290,1290,1290,0
|
|
20230824,153900,95378869,1290,1290,1290,1290,0
|
|
20230824,153800,95378869,1290,1290,1290,1290,0
|
|
20230824,153700,95378869,1290,1290,1290,1290,0
|
|
20230824,153600,95378869,1290,1290,1290,1290,0
|
|
20230824,153500,95378869,1290,1290,1290,1290,0
|
|
20230824,153400,95378869,1290,1290,1290,1290,0
|
|
20230824,153300,95378869,1290,1290,1290,1290,0
|
|
20230824,153200,95378869,1290,1290,1290,1290,0
|
|
20230824,153100,95378869,1290,1290,1290,1290,0
|
|
20230824,153000,95378869,1290,1290,1290,1290,4334
|
|
20230824,152900,89788009,1290,1290,1290,1290,0
|
|
20230824,152800,89788009,1290,1290,1290,1290,0
|
|
20230824,152700,89788009,1290,1290,1290,1290,0
|
|
20230824,152600,89788009,1290,1290,1290,1290,0
|
|
20230824,152500,89788009,1290,1290,1290,1290,0
|
|
20230824,152400,89788009,1290,1290,1290,1290,0
|
|
20230824,152300,89788009,1290,1290,1290,1290,0
|
|
20230824,152200,89788009,1290,1290,1290,1290,0
|
|
20230824,152100,89788009,1290,1290,1290,1290,0
|
|
20230824,152000,89788009,1290,1290,1290,1290,0
|
|
20230824,151900,89788009,1290,1289,1290,1289,1984
|
|
20230824,151800,87228693,1290,1290,1290,1290,600
|
|
20230824,151700,86454693,1290,1283,1290,1283,584
|
|
20230824,151600,85704756,1282,1283,1283,1282,21
|
|
20230824,151500,85677823,1283,1283,1283,1283,0
|
|
20230824,151400,85677823,1283,1283,1283,1283,0
|
|
20230824,151300,85677823,1283,1283,1283,1283,0
|
|
20230824,151200,85677823,1283,1283,1283,1283,0
|
|
20230824,151100,85677823,1283,1283,1283,1283,2
|
|
20230824,151000,85675257,1292,1292,1292,1292,0
|
|
20230824,150900,85675257,1292,1292,1292,1292,0
|
|
20230824,150800,85675257,1292,1292,1292,1292,0
|
|
20230824,150700,85675257,1292,1292,1292,1292,0
|
|
20230824,150600,85675257,1292,1292,1292,1292,0
|
|
20230824,150500,85675257,1292,1292,1292,1292,0
|
|
20230824,150400,85675257,1292,1292,1292,1292,0
|
|
20230824,150300,85675257,1292,1292,1292,1292,0
|
|
20230824,150200,85675257,1292,1292,1292,1292,0
|
|
20230824,150100,85675257,1292,1292,1292,1292,0
|
|
20230824,150000,85675257,1292,1292,1292,1292,0
|
|
20230824,145900,85675257,1292,1292,1292,1292,0
|
|
20230824,145800,85675257,1292,1292,1292,1292,0
|
|
20230824,145700,85675257,1292,1292,1292,1292,0
|
|
20230824,145600,85675257,1292,1292,1292,1292,0
|
|
20230824,145500,85675257,1292,1292,1292,1292,0
|
|
20230824,145400,85675257,1292,1292,1292,1292,0
|
|
20230824,145300,85675257,1292,1291,1292,1283,22
|
|
20230824,145200,85647014,1283,1283,1283,1283,0
|
|
20230824,145100,85647014,1283,1283,1283,1283,0
|
|
20230824,145000,85647014,1283,1283,1283,1283,20
|
|
20230824,144900,85621354,1283,1283,1283,1283,10
|
|
20230824,144800,85608524,1282,1282,1282,1282,0
|
|
20230824,144700,85608524,1282,1282,1282,1282,0
|
|
20230824,144600,85608524,1282,1282,1282,1282,0
|
|
20230824,144500,85608524,1282,1282,1282,1282,0
|
|
20230824,144400,85608524,1282,1282,1282,1282,0
|
|
20230824,144300,85608524,1282,1286,1286,1282,1001
|
|
20230824,144200,84322814,1294,1294,1294,1294,0
|
|
20230824,144100,84322814,1294,1294,1294,1294,40
|
|
20230824,144000,84271054,1295,1295,1295,1295,0
|
|
20230824,143900,84271054,1295,1295,1295,1295,0
|
|
20230824,143800,84271054,1295,1295,1295,1295,0
|
|
20230824,143700,84271054,1295,1295,1295,1295,0
|
|
20230824,143600,84271054,1295,1295,1295,1295,0
|
|
20230824,143500,84271054,1295,1295,1295,1295,0
|
|
20230824,143400,84271054,1295,1295,1295,1295,0
|
|
20230824,143300,84271054,1295,1295,1295,1295,0
|
|
20230824,143200,84271054,1295,1295,1295,1295,0
|
|
20230824,143100,84271054,1295,1295,1295,1295,0
|
|
20230824,143000,84271054,1295,1295,1295,1295,1
|
|
20230824,142900,84269759,1286,1286,1286,1286,0
|
|
20230824,142800,84269759,1286,1286,1286,1286,485
|
|
20230824,142700,83646049,1286,1286,1286,1286,515
|
|
20230824,142600,82983759,1285,1284,1285,1284,2401
|
|
20230824,142500,79900474,1285,1287,1287,1285,2282
|
|
20230824,142400,76968084,1284,1290,1290,1284,1973
|
|
20230824,142300,74428733,1290,1291,1291,1290,1096
|
|
20230824,142200,73014853,1291,1291,1291,1291,20
|
|
20230824,142100,72989033,1290,1292,1292,1290,1197
|
|
20230824,142000,71444600,1292,1294,1294,1292,40
|
|
20230824,141900,71392910,1293,1293,1293,1293,0
|
|
20230824,141800,71392910,1293,1293,1293,1293,0
|
|
20230824,141700,71392910,1293,1293,1293,1293,0
|
|
20230824,141600,71392910,1293,1297,1300,1293,1480
|
|
20230824,141500,69469964,1295,1295,1295,1295,0
|
|
20230824,141400,69469964,1295,1295,1295,1295,0
|
|
20230824,141300,69469964,1295,1293,1295,1293,121
|
|
20230824,141200,69313309,1293,1293,1293,1293,0
|
|
20230824,141100,69313309,1293,1292,1293,1292,574
|
|
20230824,141000,68571700,1292,1292,1292,1292,0
|
|
20230824,140900,68571700,1292,1292,1292,1292,500
|
|
20230824,140800,67925700,1292,1292,1292,1292,900
|
|
20230824,140700,66762900,1292,1291,1292,1291,1031
|
|
20230824,140600,65431849,1289,1289,1289,1289,22
|
|
20230824,140500,65403491,1289,1287,1289,1287,601
|
|
20230824,140400,64629802,1286,1286,1286,1286,1
|
|
20230824,140300,64628516,1286,1286,1286,1286,25
|
|
20230824,140200,64596366,1286,1286,1286,1286,25
|
|
20230824,140100,64564216,1286,1285,1286,1285,673
|
|
20230824,140000,63698739,1285,1286,1286,1285,33
|
|
20230824,135900,63656302,1287,1287,1287,1287,0
|
|
20230824,135800,63656302,1287,1287,1287,1287,0
|
|
20230824,135700,63656302,1287,1287,1287,1287,0
|
|
20230824,135600,63656302,1287,1287,1287,1287,0
|
|
20230824,135500,63656302,1287,1287,1287,1287,0
|
|
20230824,135400,63656302,1287,1287,1287,1287,0
|
|
20230824,135300,63656302,1287,1287,1287,1287,0
|
|
20230824,135200,63656302,1287,1287,1287,1287,0
|
|
20230824,135100,63656302,1287,1287,1287,1287,0
|
|
20230824,135000,63656302,1287,1287,1287,1287,504
|
|
20230824,134900,63007654,1287,1287,1287,1287,0
|
|
20230824,134800,63007654,1287,1287,1287,1287,37
|
|
20230824,134700,62960035,1287,1285,1287,1285,605
|
|
20230824,134600,62181484,1287,1287,1287,1287,0
|
|
20230824,134500,62181484,1287,1287,1287,1287,0
|
|
20230824,134400,62181484,1287,1287,1287,1287,0
|
|
20230824,134300,62181484,1287,1287,1287,1287,0
|
|
20230824,134200,62181484,1287,1287,1287,1287,0
|
|
20230824,134100,62181484,1287,1285,1287,1285,60
|
|
20230824,134000,62104308,1285,1283,1285,1283,1393
|
|
20230824,133900,60316110,1283,1283,1283,1283,0
|
|
20230824,133800,60316110,1283,1283,1283,1283,0
|
|
20230824,133700,60316110,1283,1283,1283,1283,0
|
|
20230824,133600,60316110,1283,1280,1283,1280,500
|
|
20230824,133500,59675242,1277,1277,1277,1277,0
|
|
20230824,133400,59675242,1277,1277,1277,1277,829
|
|
20230824,133300,58616609,1277,1277,1277,1277,171
|
|
20230824,133200,58398242,1276,1276,1276,1276,0
|
|
20230824,133100,58398242,1276,1276,1281,1276,1664
|
|
20230824,133000,56270929,1277,1277,1277,1277,0
|
|
20230824,132900,56270929,1277,1277,1277,1277,3096
|
|
20230824,132800,52317337,1275,1273,1275,1273,1641
|
|
20230824,132700,50225874,1273,1271,1273,1271,500
|
|
20230824,132600,49589439,1270,1267,1270,1267,781
|
|
20230824,132500,48597605,1268,1268,1268,1268,0
|
|
20230824,132400,48597605,1268,1268,1268,1268,0
|
|
20230824,132300,48597605,1268,1268,1268,1268,0
|
|
20230824,132200,48597605,1268,1268,1268,1268,0
|
|
20230824,132100,48597605,1268,1268,1268,1268,0
|
|
20230824,132000,48597605,1268,1268,1268,1268,0
|
|
20230824,131900,48597605,1268,1268,1268,1268,0
|
|
20230824,131800,48597605,1268,1268,1268,1268,0
|
|
20230824,131700,48597605,1268,1268,1268,1268,0
|
|
20230824,131600,48597605,1268,1268,1268,1268,0
|
|
20230824,131500,48597605,1268,1268,1268,1268,0
|
|
20230824,131400,48597605,1268,1268,1268,1268,7
|
|
20230824,131300,48588729,1268,1269,1269,1268,2
|
|
20230824,131200,48586192,1268,1261,1268,1261,9
|
|
20230824,131100,48574829,1260,1270,1270,1260,2001
|
|
20230824,131000,46053137,1263,1263,1263,1263,0
|
|
20230824,130900,46053137,1263,1263,1263,1263,0
|
|
20230824,130800,46053137,1263,1267,1267,1263,1266
|
|
20230824,130700,44450632,1267,1267,1267,1267,0
|
|
20230824,130600,44450632,1267,1267,1267,1267,0
|
|
20230824,130500,44450632,1267,1267,1267,1267,0
|
|
20230824,130400,44450632,1267,1267,1267,1267,152
|
|
20230824,130300,44258048,1267,1267,1267,1267,0
|
|
20230824,130200,44258048,1267,1267,1267,1267,2
|
|
20230824,130100,44255514,1267,1267,1267,1267,0
|
|
20230824,130000,44255514,1267,1267,1267,1267,0
|
|
20230824,125900,44255514,1267,1267,1267,1267,0
|
|
20230824,125800,44255514,1267,1267,1267,1267,0
|
|
20230824,125700,44255514,1267,1267,1267,1267,0
|
|
20230824,125600,44255514,1267,1267,1267,1267,0
|
|
20230824,125500,44255514,1267,1267,1267,1267,0
|
|
20230824,125400,44255514,1267,1267,1267,1267,0
|
|
20230824,125300,44255514,1267,1267,1267,1267,0
|
|
20230824,125200,44255514,1267,1267,1267,1267,0
|
|
20230824,125100,44255514,1267,1267,1267,1267,0
|
|
20230824,125000,44255514,1267,1267,1267,1267,0
|
|
20230824,124900,44255514,1267,1267,1267,1267,0
|
|
20230824,124800,44255514,1267,1267,1267,1267,0
|
|
20230824,124700,44255514,1267,1267,1267,1267,0
|
|
20230824,124600,44255514,1267,1267,1267,1267,0
|
|
20230824,124500,44255514,1267,1267,1267,1267,1
|
|
20230824,124400,44254247,1270,1270,1270,1270,0
|
|
20230824,124300,44254247,1270,1270,1270,1270,0
|
|
20230824,124200,44254247,1270,1270,1270,1270,0
|
|
20230824,124100,44254247,1270,1270,1270,1270,0
|
|
20230824,124000,44254247,1270,1270,1270,1270,0
|
|
20230824,123900,44254247,1270,1270,1270,1270,0
|
|
20230824,123800,44254247,1270,1270,1270,1270,0
|
|
20230824,123700,44254247,1270,1270,1270,1270,0
|
|
20230824,123600,44254247,1270,1270,1270,1270,0
|
|
20230824,123500,44254247,1270,1270,1270,1270,0
|
|
20230824,123400,44254247,1270,1270,1270,1270,0
|
|
20230824,123300,44254247,1270,1270,1270,1270,0
|
|
20230824,123200,44254247,1270,1270,1270,1270,0
|
|
20230824,123100,44254247,1270,1270,1270,1270,0
|
|
20230824,123000,44254247,1270,1270,1270,1270,0
|
|
20230824,122900,44254247,1270,1270,1270,1270,0
|
|
20230824,122800,44254247,1270,1270,1270,1270,0
|
|
20230824,122700,44254247,1270,1270,1270,1270,0
|
|
20230824,122600,44254247,1270,1270,1270,1270,0
|
|
20230824,122500,44254247,1270,1270,1270,1270,0
|
|
20230824,122400,44254247,1270,1270,1270,1270,0
|
|
20230824,122300,44254247,1270,1270,1270,1270,0
|
|
20230824,122200,44254247,1270,1270,1270,1270,0
|
|
20230824,122100,44254247,1270,1270,1270,1270,0
|
|
20230824,122000,44254247,1270,1270,1270,1270,0
|
|
20230824,121900,44254247,1270,1270,1270,1270,8
|
|
20230824,121800,44244087,1270,1270,1270,1270,0
|
|
20230824,121700,44244087,1270,1270,1270,1270,0
|
|
20230824,121600,44244087,1270,1270,1270,1270,0
|
|
20230824,121500,44244087,1270,1270,1270,1270,0
|
|
20230824,121400,44244087,1270,1270,1270,1270,0
|
|
20230824,121300,44244087,1270,1270,1270,1270,0
|
|
20230824,121200,44244087,1270,1266,1270,1266,64
|
|
20230824,121100,44162944,1266,1265,1266,1265,11
|
|
20230824,121000,44149028,1266,1266,1266,1266,0
|
|
20230824,120900,44149028,1266,1266,1266,1266,0
|
|
20230824,120800,44149028,1266,1266,1266,1266,0
|
|
20230824,120700,44149028,1266,1266,1266,1266,11
|
|
20230824,120600,44135102,1266,1266,1266,1266,587
|
|
20230824,120500,43391960,1266,1266,1266,1266,2
|
|
20230824,120400,43389428,1266,1266,1266,1266,0
|
|
20230824,120300,43389428,1266,1266,1266,1266,0
|
|
20230824,120200,43389428,1266,1266,1266,1266,1
|
|
20230824,120100,43388162,1265,1265,1265,1265,1490
|
|
20230824,120000,41503312,1260,1260,1260,1260,0
|
|
20230824,115900,41503312,1260,1260,1260,1260,0
|
|
20230824,115800,41503312,1260,1260,1260,1260,0
|
|
20230824,115700,41503312,1260,1260,1260,1260,0
|
|
20230824,115600,41503312,1260,1260,1260,1260,0
|
|
20230824,115500,41503312,1260,1260,1260,1260,0
|
|
20230824,115400,41503312,1260,1260,1260,1260,0
|
|
20230824,115300,41503312,1260,1260,1260,1260,362
|
|
20230824,115200,41047192,1261,1264,1264,1261,638
|
|
20230824,115100,40242030,1263,1263,1263,1263,0
|
|
20230824,115000,40242030,1263,1263,1263,1263,0
|
|
20230824,114900,40242030,1263,1263,1263,1263,1000
|
|
20230824,114800,38979030,1265,1265,1265,1265,0
|
|
20230824,114700,38979030,1265,1265,1265,1265,0
|
|
20230824,114600,38979030,1265,1265,1265,1265,0
|
|
20230824,114500,38979030,1265,1265,1265,1265,0
|
|
20230824,114400,38979030,1265,1265,1265,1265,10
|
|
20230824,114300,38966380,1263,1263,1263,1263,0
|
|
20230824,114200,38966380,1263,1263,1263,1263,127
|
|
20230824,114100,38805979,1263,1263,1263,1263,0
|
|
20230824,114000,38805979,1263,1263,1263,1263,0
|
|
20230824,113900,38805979,1263,1263,1263,1263,0
|
|
20230824,113800,38805979,1263,1263,1263,1263,0
|
|
20230824,113700,38805979,1263,1263,1263,1263,0
|
|
20230824,113600,38805979,1263,1263,1263,1263,0
|
|
20230824,113500,38805979,1263,1266,1266,1263,300
|
|
20230824,113400,38426779,1266,1266,1266,1266,0
|
|
20230824,113300,38426779,1266,1266,1266,1266,0
|
|
20230824,113200,38426779,1266,1266,1266,1266,97
|
|
20230824,113100,38303977,1266,1266,1266,1266,0
|
|
20230824,113000,38303977,1266,1266,1266,1266,358
|
|
20230824,112900,37850749,1266,1266,1266,1266,0
|
|
20230824,112800,37850749,1266,1266,1266,1266,0
|
|
20230824,112700,37850749,1266,1266,1266,1266,0
|
|
20230824,112600,37850749,1266,1266,1266,1266,70
|
|
20230824,112500,37762129,1266,1266,1266,1266,0
|
|
20230824,112400,37762129,1266,1266,1266,1266,0
|
|
20230824,112300,37762129,1266,1266,1266,1266,0
|
|
20230824,112200,37762129,1266,1266,1266,1266,0
|
|
20230824,112100,37762129,1266,1266,1266,1266,0
|
|
20230824,112000,37762129,1266,1266,1266,1266,0
|
|
20230824,111900,37762129,1266,1266,1266,1266,0
|
|
20230824,111800,37762129,1266,1266,1266,1266,0
|
|
20230824,111700,37762129,1266,1266,1266,1266,0
|
|
20230824,111600,37762129,1266,1266,1266,1266,0
|
|
20230824,111500,37762129,1266,1266,1266,1266,0
|
|
20230824,111400,37762129,1266,1266,1266,1266,0
|
|
20230824,111300,37762129,1266,1266,1266,1266,0
|
|
20230824,111200,37762129,1266,1266,1266,1266,0
|
|
20230824,111100,37762129,1266,1266,1266,1266,100
|
|
20230824,111000,37635529,1266,1266,1266,1266,0
|
|
20230824,110900,37635529,1266,1266,1266,1266,0
|
|
20230824,110800,37635529,1266,1266,1266,1266,0
|
|
20230824,110700,37635529,1266,1266,1266,1266,0
|
|
20230824,110600,37635529,1266,1266,1266,1266,0
|
|
20230824,110500,37635529,1266,1266,1266,1266,0
|
|
20230824,110400,37635529,1266,1266,1266,1266,0
|
|
20230824,110300,37635529,1266,1266,1266,1266,0
|
|
20230824,110200,37635529,1266,1266,1266,1266,0
|
|
20230824,110100,37635529,1266,1266,1266,1266,0
|
|
20230824,110000,37635529,1266,1266,1266,1266,0
|
|
20230824,105900,37635529,1266,1266,1266,1266,0
|
|
20230824,105800,37635529,1266,1266,1266,1266,0
|
|
20230824,105700,37635529,1266,1266,1266,1266,0
|
|
20230824,105600,37635529,1266,1266,1266,1266,0
|
|
20230824,105500,37635529,1266,1266,1266,1266,0
|
|
20230824,105400,37635529,1266,1266,1266,1266,0
|
|
20230824,105300,37635529,1266,1266,1266,1266,0
|
|
20230824,105200,37635529,1266,1264,1266,1264,24
|
|
20230824,105100,37605179,1260,1260,1260,1260,0
|
|
20230824,105000,37605179,1260,1260,1260,1260,0
|
|
20230824,104900,37605179,1260,1264,1264,1260,3208
|
|
20230824,104800,33558931,1264,1268,1268,1264,337
|
|
20230824,104700,33132422,1270,1270,1270,1270,0
|
|
20230824,104600,33132422,1270,1270,1270,1270,0
|
|
20230824,104500,33132422,1270,1270,1270,1270,0
|
|
20230824,104400,33132422,1270,1270,1270,1270,0
|
|
20230824,104300,33132422,1270,1270,1270,1270,0
|
|
20230824,104200,33132422,1270,1270,1270,1270,0
|
|
20230824,104100,33132422,1270,1270,1270,1270,0
|
|
20230824,104000,33132422,1270,1270,1270,1270,0
|
|
20230824,103900,33132422,1270,1270,1270,1270,0
|
|
20230824,103800,33132422,1270,1270,1270,1270,0
|
|
20230824,103700,33132422,1270,1270,1270,1270,5
|
|
20230824,103600,33126072,1270,1270,1270,1270,0
|
|
20230824,103500,33126072,1270,1269,1270,1269,2
|
|
20230824,103400,33123533,1269,1269,1269,1269,1
|
|
20230824,103300,33122264,1270,1270,1270,1270,0
|
|
20230824,103200,33122264,1270,1270,1270,1270,0
|
|
20230824,103100,33122264,1270,1270,1270,1270,1
|
|
20230824,103000,33120994,1267,1267,1267,1267,12
|
|
20230824,102900,33105790,1267,1270,1270,1267,281
|
|
20230824,102800,32749756,1269,1269,1269,1269,1
|
|
20230824,102700,32748487,1270,1270,1270,1268,10
|
|
20230824,102600,32735802,1271,1271,1271,1271,0
|
|
20230824,102500,32735802,1271,1271,1271,1271,0
|
|
20230824,102400,32735802,1271,1271,1271,1271,0
|
|
20230824,102300,32735802,1271,1271,1271,1271,0
|
|
20230824,102200,32735802,1271,1271,1271,1271,0
|
|
20230824,102100,32735802,1271,1271,1271,1271,0
|
|
20230824,102000,32735802,1271,1271,1271,1271,0
|
|
20230824,101900,32735802,1271,1271,1271,1271,0
|
|
20230824,101800,32735802,1271,1271,1271,1271,0
|
|
20230824,101700,32735802,1271,1271,1271,1271,60
|
|
20230824,101600,32659542,1271,1271,1271,1271,1
|
|
20230824,101500,32658271,1272,1272,1272,1272,0
|
|
20230824,101400,32658271,1272,1272,1272,1272,0
|
|
20230824,101300,32658271,1272,1272,1272,1272,0
|
|
20230824,101200,32658271,1272,1272,1272,1272,0
|
|
20230824,101100,32658271,1272,1273,1273,1272,2
|
|
20230824,101000,32655726,1272,1268,1274,1268,202
|
|
20230824,100900,32399438,1267,1267,1268,1267,183
|
|
20230824,100800,32167498,1267,1267,1267,1267,0
|
|
20230824,100700,32167498,1267,1267,1267,1267,0
|
|
20230824,100600,32167498,1267,1267,1267,1267,0
|
|
20230824,100500,32167498,1267,1267,1267,1267,0
|
|
20230824,100400,32167498,1267,1267,1267,1267,0
|
|
20230824,100300,32167498,1267,1267,1267,1267,0
|
|
20230824,100200,32167498,1267,1267,1267,1267,0
|
|
20230824,100100,32167498,1267,1267,1267,1267,0
|
|
20230824,100000,32167498,1267,1267,1267,1267,0
|
|
20230824,095900,32167498,1267,1267,1267,1267,0
|
|
20230824,095800,32167498,1267,1267,1267,1267,2
|
|
20230824,095700,32164964,1268,1268,1268,1268,1
|
|
20230824,095600,32163696,1268,1268,1268,1268,0
|
|
20230824,095500,32163696,1268,1267,1268,1267,868
|
|
20230824,095400,31063777,1267,1267,1267,1267,9
|
|
20230824,095300,31052374,1268,1268,1268,1268,0
|
|
20230824,095200,31052374,1268,1268,1268,1268,0
|
|
20230824,095100,31052374,1268,1268,1268,1268,65
|
|
20230824,095000,30969954,1268,1268,1268,1268,100
|
|
20230824,094900,30843154,1269,1269,1269,1269,72
|
|
20230824,094800,30751786,1269,1269,1269,1269,50
|
|
20230824,094700,30688336,1269,1268,1269,1268,474
|
|
20230824,094600,30087302,1269,1269,1269,1269,1
|
|
20230824,094500,30086033,1270,1271,1271,1270,2
|
|
20230824,094400,30083492,1268,1270,1270,1268,100
|
|
20230824,094300,29956689,1271,1270,1271,1270,29
|
|
20230824,094200,29919858,1270,1270,1270,1270,36
|
|
20230824,094100,29874138,1265,1265,1265,1265,0
|
|
20230824,094000,29874138,1265,1270,1271,1265,975
|
|
20230824,093900,28636703,1269,1269,1269,1269,68
|
|
20230824,093800,28550411,1269,1265,1269,1249,5352
|
|
20230824,093700,21813649,1271,1277,1278,1259,5310
|
|
20230824,093600,15100711,1278,1278,1278,1278,0
|
|
20230824,093500,15100711,1278,1278,1278,1278,0
|
|
20230824,093400,15100711,1278,1278,1278,1278,0
|
|
20230824,093300,15100711,1278,1278,1278,1278,1
|
|
20230824,093200,15099433,1278,1278,1278,1278,1
|
|
20230824,093100,15098155,1276,1278,1278,1276,13
|
|
20230824,093000,15081559,1278,1274,1278,1270,2004
|
|
20230824,092900,12535315,1278,1278,1278,1278,1
|
|
20230824,092800,12534037,1270,1277,1277,1270,5816
|
|
20230824,092700,5147563,1274,1274,1274,1274,258
|
|
20230824,092600,4818871,1270,1270,1270,1270,1
|
|
20230824,092500,4817601,1270,1270,1270,1270,193
|
|
20230824,092400,4572491,1270,1272,1272,1270,1307
|
|
20230824,092300,2912198,1273,1274,1274,1273,2
|
|
20230824,092200,2909651,1274,1273,1274,1273,65
|
|
20230824,092100,2826905,1270,1274,1274,1270,1001
|
|
20230824,092000,1555624,1274,1275,1275,1274,752
|
|
20230824,091900,597574,1277,1277,1277,1277,0
|
|
20230824,091800,597574,1277,1277,1277,1277,0
|
|
20230824,091700,597574,1277,1277,1277,1277,0
|
|
20230824,091600,597574,1277,1276,1277,1276,2
|
|
20230824,091500,595021,1277,1277,1277,1277,1
|
|
20230824,091400,593744,1277,1277,1277,1277,0
|
|
20230824,091300,593744,1277,1278,1278,1274,51
|
|
20230824,091200,528756,1279,1279,1279,1279,0
|
|
20230824,091100,528756,1279,1279,1279,1279,0
|
|
20230824,091000,528756,1279,1278,1279,1278,2
|
|
20230824,090900,526199,1280,1280,1280,1280,0
|
|
20230824,090800,526199,1280,1280,1280,1280,0
|
|
20230824,090700,526199,1280,1280,1280,1280,0
|
|
20230824,090600,526199,1280,1280,1280,1280,0
|
|
20230824,090500,526199,1280,1279,1280,1279,6
|
|
20230824,090400,518524,1280,1280,1280,1280,0
|
|
20230824,090300,518524,1280,1280,1280,1280,0
|
|
20230824,090200,518524,1280,1280,1280,1280,1
|
|
20230824,090100,517244,1274,1274,1274,1274,17
|
|
20230824,090000,495586,1274,1274,1274,1274,389
|