624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,192100,133034022,1471,1471,1471,1471,1413
|
|
20230823,192000,133034022,1471,1471,1471,1471,0
|
|
20230823,191900,133034022,1471,1471,1471,1471,0
|
|
20230823,191800,133034022,1471,1471,1471,1471,0
|
|
20230823,191700,133034022,1471,1471,1471,1471,0
|
|
20230823,191600,133034022,1471,1471,1471,1471,0
|
|
20230823,191500,133034022,1471,1471,1471,1471,0
|
|
20230823,191400,133034022,1471,1471,1471,1471,0
|
|
20230823,191300,133034022,1471,1471,1471,1471,0
|
|
20230823,191200,133034022,1471,1471,1471,1471,0
|
|
20230823,191100,133034022,1471,1471,1471,1471,0
|
|
20230823,191000,133034022,1471,1471,1471,1471,0
|
|
20230823,190900,133034022,1471,1471,1471,1471,0
|
|
20230823,190800,133034022,1471,1471,1471,1471,0
|
|
20230823,190700,133034022,1471,1471,1471,1471,0
|
|
20230823,190600,133034022,1471,1471,1471,1471,0
|
|
20230823,190500,133034022,1471,1471,1471,1471,0
|
|
20230823,190400,133034022,1471,1471,1471,1471,0
|
|
20230823,190300,133034022,1471,1471,1471,1471,0
|
|
20230823,190200,133034022,1471,1471,1471,1471,0
|
|
20230823,190100,133034022,1471,1471,1471,1471,0
|
|
20230823,190000,133034022,1471,1471,1471,1471,0
|
|
20230823,185900,133034022,1471,1471,1471,1471,0
|
|
20230823,185800,133034022,1471,1471,1471,1471,0
|
|
20230823,185700,133034022,1471,1471,1471,1471,0
|
|
20230823,185600,133034022,1471,1471,1471,1471,0
|
|
20230823,185500,133034022,1471,1471,1471,1471,0
|
|
20230823,185400,133034022,1471,1471,1471,1471,0
|
|
20230823,185300,133034022,1471,1471,1471,1471,0
|
|
20230823,185200,133034022,1471,1471,1471,1471,0
|
|
20230823,185100,133034022,1471,1471,1471,1471,1413
|
|
20230823,185000,133034022,1471,1471,1471,1471,0
|
|
20230823,184900,133034022,1471,1471,1471,1471,0
|
|
20230823,184800,133034022,1471,1471,1471,1471,0
|
|
20230823,184700,133034022,1471,1471,1471,1471,0
|
|
20230823,184600,133034022,1471,1471,1471,1471,0
|
|
20230823,184500,133034022,1471,1471,1471,1471,0
|
|
20230823,184400,133034022,1471,1471,1471,1471,0
|
|
20230823,184300,133034022,1471,1471,1471,1471,0
|
|
20230823,184200,133034022,1471,1471,1471,1471,0
|
|
20230823,184100,133034022,1471,1471,1471,1471,0
|
|
20230823,184000,133034022,1471,1471,1471,1471,0
|
|
20230823,183900,133034022,1471,1471,1471,1471,0
|
|
20230823,183800,133034022,1471,1471,1471,1471,0
|
|
20230823,183700,133034022,1471,1471,1471,1471,0
|
|
20230823,183600,133034022,1471,1471,1471,1471,0
|
|
20230823,183500,133034022,1471,1471,1471,1471,0
|
|
20230823,183400,133034022,1471,1471,1471,1471,0
|
|
20230823,183300,133034022,1471,1471,1471,1471,0
|
|
20230823,183200,133034022,1471,1471,1471,1471,0
|
|
20230823,183100,133034022,1471,1471,1471,1471,0
|
|
20230823,183000,133034022,1471,1471,1471,1471,0
|
|
20230823,182900,133034022,1471,1471,1471,1471,0
|
|
20230823,182800,133034022,1471,1471,1471,1471,0
|
|
20230823,182700,133034022,1471,1471,1471,1471,0
|
|
20230823,182600,133034022,1471,1471,1471,1471,0
|
|
20230823,182500,133034022,1471,1471,1471,1471,0
|
|
20230823,182400,133034022,1471,1471,1471,1471,0
|
|
20230823,182300,133034022,1471,1471,1471,1471,0
|
|
20230823,182200,133034022,1471,1471,1471,1471,0
|
|
20230823,182100,133034022,1471,1471,1471,1471,1413
|
|
20230823,182000,133034022,1471,1471,1471,1471,0
|
|
20230823,181900,133034022,1471,1471,1471,1471,0
|
|
20230823,181800,133034022,1471,1471,1471,1471,0
|
|
20230823,181700,133034022,1471,1471,1471,1471,0
|
|
20230823,181600,133034022,1471,1471,1471,1471,0
|
|
20230823,181500,133034022,1471,1471,1471,1471,0
|
|
20230823,181400,133034022,1471,1471,1471,1471,0
|
|
20230823,181300,133034022,1471,1471,1471,1471,0
|
|
20230823,181200,133034022,1471,1471,1471,1471,0
|
|
20230823,181100,133034022,1471,1471,1471,1471,0
|
|
20230823,181000,133034022,1471,1471,1471,1471,0
|
|
20230823,180900,133034022,1471,1471,1471,1471,0
|
|
20230823,180800,133034022,1471,1471,1471,1471,0
|
|
20230823,180700,133034022,1471,1471,1471,1471,0
|
|
20230823,180600,133034022,1471,1471,1471,1471,0
|
|
20230823,180500,133034022,1471,1471,1471,1471,0
|
|
20230823,180400,133034022,1471,1471,1471,1471,0
|
|
20230823,180300,133034022,1471,1471,1471,1471,0
|
|
20230823,180200,133034022,1471,1471,1471,1471,0
|
|
20230823,180100,133034022,1471,1471,1471,1471,0
|
|
20230823,180000,133034022,1471,1471,1471,1471,0
|
|
20230823,175900,133034022,1471,1471,1471,1471,0
|
|
20230823,175800,133034022,1471,1471,1471,1471,0
|
|
20230823,175700,133034022,1471,1471,1471,1471,0
|
|
20230823,175600,133034022,1471,1471,1471,1471,0
|
|
20230823,175500,133034022,1471,1471,1471,1471,0
|
|
20230823,175400,133034022,1471,1471,1471,1471,0
|
|
20230823,175300,133034022,1471,1471,1471,1471,0
|
|
20230823,175200,133034022,1471,1471,1471,1471,0
|
|
20230823,175100,133034022,1471,1471,1471,1471,1413
|
|
20230823,175000,133034022,1471,1471,1471,1471,0
|
|
20230823,174900,133034022,1471,1471,1471,1471,0
|
|
20230823,174800,133034022,1471,1471,1471,1471,0
|
|
20230823,174700,133034022,1471,1471,1471,1471,0
|
|
20230823,174600,133034022,1471,1471,1471,1471,0
|
|
20230823,174500,133034022,1471,1471,1471,1471,0
|
|
20230823,174400,133034022,1471,1471,1471,1471,0
|
|
20230823,174300,133034022,1471,1471,1471,1471,0
|
|
20230823,174200,133034022,1471,1471,1471,1471,0
|
|
20230823,174100,133034022,1471,1471,1471,1471,0
|
|
20230823,174000,133034022,1471,1471,1471,1471,0
|
|
20230823,173900,133034022,1471,1471,1471,1471,0
|
|
20230823,173800,133034022,1471,1471,1471,1471,0
|
|
20230823,173700,133034022,1471,1471,1471,1471,0
|
|
20230823,173600,133034022,1471,1471,1471,1471,0
|
|
20230823,173500,133034022,1471,1471,1471,1471,0
|
|
20230823,173400,133034022,1471,1471,1471,1471,0
|
|
20230823,173300,133034022,1471,1471,1471,1471,0
|
|
20230823,173200,133034022,1471,1471,1471,1471,0
|
|
20230823,173100,133034022,1471,1471,1471,1471,0
|
|
20230823,173000,133034022,1471,1471,1471,1471,0
|
|
20230823,172900,133034022,1471,1471,1471,1471,0
|
|
20230823,172800,133034022,1471,1471,1471,1471,0
|
|
20230823,172700,133034022,1471,1471,1471,1471,0
|
|
20230823,172600,133034022,1471,1471,1471,1471,0
|
|
20230823,172500,133034022,1471,1471,1471,1471,0
|
|
20230823,172400,133034022,1471,1471,1471,1471,0
|
|
20230823,172300,133034022,1471,1471,1471,1471,0
|
|
20230823,172200,133034022,1471,1471,1471,1471,0
|
|
20230823,172100,133034022,1471,1471,1471,1471,1413
|
|
20230823,172000,133034022,1471,1471,1471,1471,0
|
|
20230823,171900,133034022,1471,1471,1471,1471,0
|
|
20230823,171800,133034022,1471,1471,1471,1471,0
|
|
20230823,171700,133034022,1471,1471,1471,1471,0
|
|
20230823,171600,133034022,1471,1471,1471,1471,0
|
|
20230823,171500,133034022,1471,1471,1471,1471,0
|
|
20230823,171400,133034022,1471,1471,1471,1471,0
|
|
20230823,171300,133034022,1471,1471,1471,1471,0
|
|
20230823,171200,133034022,1471,1471,1471,1471,0
|
|
20230823,171100,133034022,1471,1471,1471,1471,0
|
|
20230823,171000,133034022,1471,1471,1471,1471,0
|
|
20230823,170900,133034022,1471,1471,1471,1471,0
|
|
20230823,170800,133034022,1471,1471,1471,1471,0
|
|
20230823,170700,133034022,1471,1471,1471,1471,0
|
|
20230823,170600,133034022,1471,1471,1471,1471,0
|
|
20230823,170500,133034022,1471,1471,1471,1471,0
|
|
20230823,170400,133034022,1471,1471,1471,1471,0
|
|
20230823,170300,133034022,1471,1471,1471,1471,0
|
|
20230823,170200,133034022,1471,1471,1471,1471,0
|
|
20230823,170100,133034022,1471,1471,1471,1471,0
|
|
20230823,170000,133034022,1471,1471,1471,1471,0
|
|
20230823,165900,133034022,1471,1471,1471,1471,0
|
|
20230823,165800,133034022,1471,1471,1471,1471,0
|
|
20230823,165700,133034022,1471,1471,1471,1471,0
|
|
20230823,165600,133034022,1471,1471,1471,1471,0
|
|
20230823,165500,133034022,1471,1471,1471,1471,0
|
|
20230823,165400,133034022,1471,1471,1471,1471,0
|
|
20230823,165300,133034022,1471,1471,1471,1471,0
|
|
20230823,165200,133034022,1471,1471,1471,1471,0
|
|
20230823,165100,133034022,1471,1471,1471,1471,1413
|
|
20230823,165000,133034022,1471,1471,1471,1471,0
|
|
20230823,164900,133034022,1471,1471,1471,1471,0
|
|
20230823,164800,133034022,1471,1471,1471,1471,0
|
|
20230823,164700,133034022,1471,1471,1471,1471,0
|
|
20230823,164600,133034022,1471,1471,1471,1471,0
|
|
20230823,164500,133034022,1471,1471,1471,1471,0
|
|
20230823,164400,133034022,1471,1471,1471,1471,0
|
|
20230823,164300,133034022,1471,1471,1471,1471,0
|
|
20230823,164200,133034022,1471,1471,1471,1471,0
|
|
20230823,164100,133034022,1471,1471,1471,1471,0
|
|
20230823,164000,133034022,1471,1471,1471,1471,0
|
|
20230823,163900,133034022,1471,1471,1471,1471,0
|
|
20230823,163800,133034022,1471,1471,1471,1471,0
|
|
20230823,163700,133034022,1471,1471,1471,1471,0
|
|
20230823,163600,133034022,1471,1471,1471,1471,0
|
|
20230823,163500,133034022,1471,1471,1471,1471,0
|
|
20230823,163400,133034022,1471,1471,1471,1471,0
|
|
20230823,163300,133034022,1471,1471,1471,1471,0
|
|
20230823,163200,133034022,1471,1471,1471,1471,0
|
|
20230823,163100,133034022,1471,1471,1471,1471,0
|
|
20230823,163000,133034022,1471,1471,1471,1471,0
|
|
20230823,162900,133034022,1471,1471,1471,1471,0
|
|
20230823,162800,133034022,1471,1471,1471,1471,0
|
|
20230823,162700,133034022,1471,1471,1471,1471,0
|
|
20230823,162600,133034022,1471,1471,1471,1471,0
|
|
20230823,162500,133034022,1471,1471,1471,1471,0
|
|
20230823,162400,133034022,1471,1471,1471,1471,0
|
|
20230823,162300,133034022,1471,1471,1471,1471,0
|
|
20230823,162200,133034022,1471,1471,1471,1471,0
|
|
20230823,162100,133034022,1471,1471,1471,1471,1413
|
|
20230823,162000,133034022,1471,1471,1471,1471,0
|
|
20230823,161900,133034022,1471,1471,1471,1471,0
|
|
20230823,161800,133034022,1471,1471,1471,1471,0
|
|
20230823,161700,133034022,1471,1471,1471,1471,0
|
|
20230823,161600,133034022,1471,1471,1471,1471,0
|
|
20230823,161500,133034022,1471,1471,1471,1471,0
|
|
20230823,161400,133034022,1471,1471,1471,1471,0
|
|
20230823,161300,133034022,1471,1471,1471,1471,0
|
|
20230823,161200,133034022,1471,1471,1471,1471,0
|
|
20230823,161100,133034022,1471,1471,1471,1471,0
|
|
20230823,161000,133034022,1471,1471,1471,1471,0
|
|
20230823,160900,133034022,1471,1471,1471,1471,0
|
|
20230823,160800,133034022,1471,1471,1471,1471,0
|
|
20230823,160700,133034022,1471,1471,1471,1471,0
|
|
20230823,160600,133034022,1471,1471,1471,1471,0
|
|
20230823,160500,133034022,1471,1471,1471,1471,0
|
|
20230823,160400,133034022,1471,1471,1471,1471,0
|
|
20230823,160300,133034022,1471,1471,1471,1471,0
|
|
20230823,160200,133034022,1471,1471,1471,1471,0
|
|
20230823,160100,133034022,1471,1471,1471,1471,0
|
|
20230823,160000,133034022,1471,1471,1471,1471,0
|
|
20230823,155900,133034022,1471,1471,1471,1471,0
|
|
20230823,155800,133034022,1471,1471,1471,1471,0
|
|
20230823,155700,133034022,1471,1471,1471,1471,0
|
|
20230823,155600,133034022,1471,1471,1471,1471,0
|
|
20230823,155500,133034022,1471,1471,1471,1471,0
|
|
20230823,155400,133034022,1471,1471,1471,1471,0
|
|
20230823,155300,133034022,1471,1471,1471,1471,0
|
|
20230823,155200,133034022,1471,1471,1471,1471,0
|
|
20230823,155100,133034022,1471,1471,1471,1471,1413
|
|
20230823,155000,133034022,1471,1471,1471,1471,0
|
|
20230823,154900,133034022,1471,1471,1471,1471,0
|
|
20230823,154800,133034022,1471,1471,1471,1471,0
|
|
20230823,154700,133034022,1471,1471,1471,1471,0
|
|
20230823,154600,133034022,1471,1471,1471,1471,0
|
|
20230823,154500,133034022,1471,1471,1471,1471,0
|
|
20230823,154400,133034022,1471,1471,1471,1471,0
|
|
20230823,154300,133034022,1471,1471,1471,1471,0
|
|
20230823,154200,133034022,1471,1471,1471,1471,0
|
|
20230823,154100,133034022,1471,1471,1471,1471,0
|
|
20230823,154000,133034022,1471,1471,1471,1471,0
|
|
20230823,153900,133034022,1471,1471,1471,1471,0
|
|
20230823,153800,133034022,1471,1471,1471,1471,0
|
|
20230823,153700,133034022,1471,1471,1471,1471,0
|
|
20230823,153600,133034022,1471,1471,1471,1471,0
|
|
20230823,153500,133034022,1471,1471,1471,1471,0
|
|
20230823,153400,133034022,1471,1471,1471,1471,0
|
|
20230823,153300,133034022,1471,1471,1471,1471,0
|
|
20230823,153200,133034022,1471,1471,1471,1471,0
|
|
20230823,153100,133034022,1471,1471,1471,1471,0
|
|
20230823,153000,133034022,1471,1471,1471,1471,1413
|
|
20230823,152900,130955499,1456,1456,1456,1456,0
|
|
20230823,152800,130955499,1456,1456,1456,1456,0
|
|
20230823,152700,130955499,1456,1456,1456,1456,0
|
|
20230823,152600,130955499,1456,1456,1456,1456,0
|
|
20230823,152500,130955499,1456,1456,1456,1456,0
|
|
20230823,152400,130955499,1456,1456,1456,1456,0
|
|
20230823,152300,130955499,1456,1456,1456,1456,0
|
|
20230823,152200,130955499,1456,1456,1456,1456,0
|
|
20230823,152100,130955499,1456,1456,1456,1456,0
|
|
20230823,152000,130955499,1456,1456,1456,1456,0
|
|
20230823,151900,130955499,1456,1457,1459,1456,176
|
|
20230823,151800,130699060,1457,1457,1457,1457,4
|
|
20230823,151700,130693232,1459,1460,1460,1459,125
|
|
20230823,151600,130510737,1457,1457,1457,1457,0
|
|
20230823,151500,130510737,1457,1457,1457,1457,219
|
|
20230823,151400,130191654,1457,1457,1457,1457,4
|
|
20230823,151300,130185826,1457,1457,1457,1457,1
|
|
20230823,151200,130184369,1453,1453,1453,1453,212
|
|
20230823,151100,129876333,1454,1453,1454,1453,2350
|
|
20230823,151000,126461433,1459,1459,1459,1459,0
|
|
20230823,150900,126461433,1459,1459,1459,1459,0
|
|
20230823,150800,126461433,1459,1456,1459,1453,4388
|
|
20230823,150700,120078726,1456,1457,1457,1456,917
|
|
20230823,150600,118743456,1458,1458,1458,1458,57
|
|
20230823,150500,118660350,1458,1457,1458,1457,56
|
|
20230823,150400,118578716,1457,1457,1457,1457,404
|
|
20230823,150300,117990088,1457,1457,1457,1457,400
|
|
20230823,150200,117407288,1456,1456,1456,1456,0
|
|
20230823,150100,117407288,1456,1457,1457,1456,21
|
|
20230823,150000,117376705,1457,1457,1457,1457,53
|
|
20230823,145900,117299484,1459,1459,1459,1459,1
|
|
20230823,145800,117298025,1459,1457,1459,1457,6
|
|
20230823,145700,117289277,1458,1458,1458,1458,0
|
|
20230823,145600,117289277,1458,1458,1458,1458,2
|
|
20230823,145500,117286361,1458,1458,1458,1458,10
|
|
20230823,145400,117271781,1458,1458,1458,1458,0
|
|
20230823,145300,117271781,1458,1458,1458,1458,1
|
|
20230823,145200,117270323,1456,1456,1456,1456,0
|
|
20230823,145100,117270323,1456,1456,1456,1456,788
|
|
20230823,145000,116122995,1456,1456,1456,1456,0
|
|
20230823,144900,116122995,1456,1456,1456,1456,648
|
|
20230823,144800,115179507,1456,1456,1456,1456,0
|
|
20230823,144700,115179507,1456,1456,1456,1456,1000
|
|
20230823,144600,113723507,1456,1456,1456,1456,31
|
|
20230823,144500,113678371,1456,1456,1456,1456,1000
|
|
20230823,144400,112222371,1457,1459,1459,1457,147
|
|
20230823,144300,112008172,1460,1460,1460,1460,0
|
|
20230823,144200,112008172,1460,1458,1460,1458,83
|
|
20230823,144100,111887138,1456,1457,1457,1456,500
|
|
20230823,144000,111159135,1456,1456,1456,1456,1598
|
|
20230823,143900,108832447,1455,1455,1455,1455,0
|
|
20230823,143800,108832447,1455,1455,1455,1455,80
|
|
20230823,143700,108716047,1455,1454,1455,1454,207
|
|
20230823,143600,108415062,1454,1455,1455,1454,313
|
|
20230823,143500,107959907,1454,1454,1454,1454,56
|
|
20230823,143400,107878483,1454,1458,1458,1454,1412
|
|
20230823,143300,105822603,1458,1458,1458,1458,0
|
|
20230823,143200,105822603,1458,1462,1462,1458,20
|
|
20230823,143100,105793403,1462,1462,1462,1462,0
|
|
20230823,143000,105793403,1462,1463,1463,1462,52
|
|
20230823,142900,105717328,1460,1460,1460,1460,0
|
|
20230823,142800,105717328,1460,1461,1461,1460,2569
|
|
20230823,142700,101965221,1463,1463,1463,1463,0
|
|
20230823,142600,101965221,1463,1463,1463,1463,0
|
|
20230823,142500,101965221,1463,1463,1463,1463,50
|
|
20230823,142400,101892071,1460,1460,1460,1460,0
|
|
20230823,142300,101892071,1460,1460,1460,1460,0
|
|
20230823,142200,101892071,1460,1460,1460,1460,1798
|
|
20230823,142100,99266991,1463,1463,1463,1463,0
|
|
20230823,142000,99266991,1463,1463,1463,1463,550
|
|
20230823,141900,98462341,1464,1463,1464,1451,15037
|
|
20230823,141800,76535319,1462,1462,1462,1462,67
|
|
20230823,141700,76437365,1463,1463,1463,1463,0
|
|
20230823,141600,76437365,1463,1463,1463,1463,9
|
|
20230823,141500,76424198,1463,1463,1463,1463,100
|
|
20230823,141400,76277898,1463,1463,1463,1463,161
|
|
20230823,141300,76042355,1463,1463,1463,1463,50
|
|
20230823,141200,75969205,1462,1462,1462,1462,0
|
|
20230823,141100,75969205,1462,1462,1462,1462,323
|
|
20230823,141000,75496979,1463,1463,1463,1463,0
|
|
20230823,140900,75496979,1463,1463,1463,1463,490
|
|
20230823,140800,74780109,1463,1463,1463,1463,1046
|
|
20230823,140700,73249811,1463,1463,1463,1463,20
|
|
20230823,140600,73220551,1463,1463,1463,1463,100
|
|
20230823,140500,73074251,1463,1463,1463,1463,0
|
|
20230823,140400,73074251,1463,1463,1463,1463,0
|
|
20230823,140300,73074251,1463,1463,1463,1463,0
|
|
20230823,140200,73074251,1463,1463,1463,1463,0
|
|
20230823,140100,73074251,1463,1463,1463,1463,200
|
|
20230823,140000,72781651,1463,1463,1463,1463,5
|
|
20230823,135900,72774336,1461,1462,1462,1461,989
|
|
20230823,135800,71329278,1461,1461,1461,1461,0
|
|
20230823,135700,71329278,1461,1461,1461,1461,1
|
|
20230823,135600,71327817,1462,1463,1463,1462,1017
|
|
20230823,135500,69840880,1462,1463,1463,1462,27
|
|
20230823,135400,69801401,1463,1463,1463,1463,50
|
|
20230823,135300,69728251,1460,1460,1460,1460,0
|
|
20230823,135200,69728251,1460,1460,1460,1460,0
|
|
20230823,135100,69728251,1460,1460,1460,1460,0
|
|
20230823,135000,69728251,1460,1466,1466,1460,8112
|
|
20230823,134900,57863997,1466,1468,1468,1466,8969
|
|
20230823,134800,44706354,1468,1468,1468,1468,157
|
|
20230823,134700,44475878,1468,1468,1468,1468,1
|
|
20230823,134600,44474410,1468,1468,1468,1468,1
|
|
20230823,134500,44472942,1468,1468,1468,1468,50
|
|
20230823,134400,44399542,1468,1468,1468,1468,0
|
|
20230823,134300,44399542,1468,1468,1468,1468,0
|
|
20230823,134200,44399542,1468,1468,1468,1468,0
|
|
20230823,134100,44399542,1468,1468,1468,1468,0
|
|
20230823,134000,44399542,1468,1468,1468,1468,0
|
|
20230823,133900,44399542,1468,1468,1468,1468,0
|
|
20230823,133800,44399542,1468,1468,1468,1468,3
|
|
20230823,133700,44395138,1470,1470,1470,1470,3
|
|
20230823,133600,44390728,1469,1469,1469,1469,100
|
|
20230823,133500,44243828,1470,1470,1470,1470,0
|
|
20230823,133400,44243828,1470,1470,1470,1470,0
|
|
20230823,133300,44243828,1470,1468,1470,1468,240
|
|
20230823,133200,43891428,1469,1469,1469,1469,0
|
|
20230823,133100,43891428,1469,1469,1469,1469,0
|
|
20230823,133000,43891428,1469,1469,1469,1469,50
|
|
20230823,132900,43817978,1469,1469,1469,1469,0
|
|
20230823,132800,43817978,1469,1469,1469,1469,0
|
|
20230823,132700,43817978,1469,1469,1469,1469,0
|
|
20230823,132600,43817978,1469,1469,1469,1469,0
|
|
20230823,132500,43817978,1469,1469,1469,1469,0
|
|
20230823,132400,43817978,1469,1469,1469,1469,0
|
|
20230823,132300,43817978,1469,1469,1469,1469,97
|
|
20230823,132200,43675485,1469,1469,1469,1469,0
|
|
20230823,132100,43675485,1469,1469,1469,1469,0
|
|
20230823,132000,43675485,1469,1469,1470,1469,251
|
|
20230823,131900,43306758,1471,1471,1471,1471,0
|
|
20230823,131800,43306758,1471,1471,1471,1471,0
|
|
20230823,131700,43306758,1471,1471,1471,1471,0
|
|
20230823,131600,43306758,1471,1471,1471,1471,0
|
|
20230823,131500,43306758,1471,1471,1471,1471,0
|
|
20230823,131400,43306758,1471,1471,1471,1471,1
|
|
20230823,131300,43305287,1471,1471,1471,1471,0
|
|
20230823,131200,43305287,1471,1471,1471,1471,0
|
|
20230823,131100,43305287,1471,1471,1471,1471,0
|
|
20230823,131000,43305287,1471,1471,1471,1471,0
|
|
20230823,130900,43305287,1471,1471,1471,1471,0
|
|
20230823,130800,43305287,1471,1471,1471,1471,0
|
|
20230823,130700,43305287,1471,1471,1471,1471,0
|
|
20230823,130600,43305287,1471,1471,1471,1471,5
|
|
20230823,130500,43297932,1471,1471,1471,1471,1
|
|
20230823,130400,43296461,1468,1468,1468,1468,1369
|
|
20230823,130300,41286769,1469,1469,1469,1469,0
|
|
20230823,130200,41286769,1469,1469,1469,1469,36
|
|
20230823,130100,41233885,1469,1469,1469,1469,0
|
|
20230823,130000,41233885,1469,1469,1469,1469,0
|
|
20230823,125900,41233885,1469,1469,1469,1469,300
|
|
20230823,125800,40793185,1469,1469,1469,1469,0
|
|
20230823,125700,40793185,1469,1469,1469,1469,0
|
|
20230823,125600,40793185,1469,1469,1469,1469,1776
|
|
20230823,125500,38184241,1470,1470,1470,1470,0
|
|
20230823,125400,38184241,1470,1470,1470,1470,1
|
|
20230823,125300,38182771,1470,1470,1470,1470,0
|
|
20230823,125200,38182771,1470,1470,1470,1470,0
|
|
20230823,125100,38182771,1470,1470,1470,1470,0
|
|
20230823,125000,38182771,1470,1470,1470,1470,1
|
|
20230823,124900,38181301,1470,1470,1470,1470,0
|
|
20230823,124800,38181301,1470,1470,1470,1470,1126
|
|
20230823,124700,36526081,1470,1470,1470,1470,0
|
|
20230823,124600,36526081,1470,1470,1470,1470,4
|
|
20230823,124500,36520201,1470,1470,1470,1470,0
|
|
20230823,124400,36520201,1470,1470,1470,1470,0
|
|
20230823,124300,36520201,1470,1470,1470,1470,0
|
|
20230823,124200,36520201,1470,1470,1470,1470,0
|
|
20230823,124100,36520201,1470,1470,1470,1470,0
|
|
20230823,124000,36520201,1470,1470,1470,1470,0
|
|
20230823,123900,36520201,1470,1470,1470,1470,1
|
|
20230823,123800,36518731,1470,1470,1470,1470,0
|
|
20230823,123700,36518731,1470,1470,1470,1470,0
|
|
20230823,123600,36518731,1470,1470,1470,1470,0
|
|
20230823,123500,36518731,1470,1470,1470,1470,10
|
|
20230823,123400,36504031,1470,1470,1470,1470,0
|
|
20230823,123300,36504031,1470,1470,1470,1470,111
|
|
20230823,123200,36340861,1470,1470,1470,1470,0
|
|
20230823,123100,36340861,1470,1470,1470,1470,0
|
|
20230823,123000,36340861,1470,1470,1470,1470,0
|
|
20230823,122900,36340861,1470,1470,1470,1470,15
|
|
20230823,122800,36318811,1470,1470,1470,1470,0
|
|
20230823,122700,36318811,1470,1470,1470,1470,0
|
|
20230823,122600,36318811,1470,1470,1470,1470,0
|
|
20230823,122500,36318811,1470,1470,1470,1470,0
|
|
20230823,122400,36318811,1470,1470,1470,1470,593
|
|
20230823,122300,35447101,1470,1470,1470,1470,0
|
|
20230823,122200,35447101,1470,1470,1470,1470,200
|
|
20230823,122100,35153101,1470,1470,1470,1470,0
|
|
20230823,122000,35153101,1470,1470,1470,1470,0
|
|
20230823,121900,35153101,1470,1470,1470,1470,0
|
|
20230823,121800,35153101,1470,1470,1470,1470,86
|
|
20230823,121700,35026681,1470,1470,1470,1470,0
|
|
20230823,121600,35026681,1470,1470,1470,1470,0
|
|
20230823,121500,35026681,1470,1470,1470,1470,0
|
|
20230823,121400,35026681,1470,1470,1470,1470,0
|
|
20230823,121300,35026681,1470,1470,1470,1470,2
|
|
20230823,121200,35023741,1470,1470,1470,1470,1530
|
|
20230823,121100,32774641,1470,1470,1470,1470,0
|
|
20230823,121000,32774641,1470,1470,1470,1470,24
|
|
20230823,120900,32739361,1471,1471,1471,1471,940
|
|
20230823,120800,31356621,1472,1472,1472,1472,0
|
|
20230823,120700,31356621,1472,1472,1472,1472,2
|
|
20230823,120600,31353677,1472,1472,1472,1472,1
|
|
20230823,120500,31352205,1477,1477,1477,1477,0
|
|
20230823,120400,31352205,1477,1477,1477,1477,0
|
|
20230823,120300,31352205,1477,1477,1477,1477,5
|
|
20230823,120200,31344820,1477,1477,1477,1477,0
|
|
20230823,120100,31344820,1477,1477,1477,1477,0
|
|
20230823,120000,31344820,1477,1477,1477,1477,0
|
|
20230823,115900,31344820,1477,1477,1477,1477,0
|
|
20230823,115800,31344820,1477,1474,1477,1474,726
|
|
20230823,115700,30273706,1474,1474,1474,1474,0
|
|
20230823,115600,30273706,1474,1474,1474,1474,0
|
|
20230823,115500,30273706,1474,1474,1474,1474,0
|
|
20230823,115400,30273706,1474,1474,1474,1474,0
|
|
20230823,115300,30273706,1474,1474,1474,1474,0
|
|
20230823,115200,30273706,1474,1474,1474,1474,1
|
|
20230823,115100,30272232,1471,1471,1471,1471,1164
|
|
20230823,115000,28559988,1472,1472,1472,1472,0
|
|
20230823,114900,28559988,1472,1472,1472,1472,0
|
|
20230823,114800,28559988,1472,1472,1472,1472,407
|
|
20230823,114700,27960884,1472,1472,1472,1472,0
|
|
20230823,114600,27960884,1472,1472,1472,1472,0
|
|
20230823,114500,27960884,1472,1472,1472,1472,0
|
|
20230823,114400,27960884,1472,1472,1472,1472,765
|
|
20230823,114300,26834804,1472,1472,1472,1472,0
|
|
20230823,114200,26834804,1472,1475,1475,1472,1000
|
|
20230823,114100,25362119,1475,1475,1475,1475,0
|
|
20230823,114000,25362119,1475,1475,1475,1475,20
|
|
20230823,113900,25332619,1475,1475,1475,1475,0
|
|
20230823,113800,25332619,1475,1475,1475,1475,0
|
|
20230823,113700,25332619,1475,1475,1475,1475,67
|
|
20230823,113600,25233794,1475,1475,1475,1475,0
|
|
20230823,113500,25233794,1475,1475,1475,1475,0
|
|
20230823,113400,25233794,1475,1475,1475,1475,0
|
|
20230823,113300,25233794,1475,1475,1475,1475,0
|
|
20230823,113200,25233794,1475,1475,1475,1475,0
|
|
20230823,113100,25233794,1475,1475,1475,1475,0
|
|
20230823,113000,25233794,1475,1475,1475,1475,273
|
|
20230823,112900,24831119,1475,1475,1475,1475,0
|
|
20230823,112800,24831119,1475,1475,1475,1475,11
|
|
20230823,112700,24814894,1475,1475,1475,1475,0
|
|
20230823,112600,24814894,1475,1475,1475,1475,0
|
|
20230823,112500,24814894,1475,1475,1475,1475,2
|
|
20230823,112400,24811944,1475,1475,1475,1475,500
|
|
20230823,112300,24074444,1475,1475,1475,1475,0
|
|
20230823,112200,24074444,1475,1475,1475,1475,0
|
|
20230823,112100,24074444,1475,1475,1475,1475,0
|
|
20230823,112000,24074444,1475,1475,1475,1475,0
|
|
20230823,111900,24074444,1475,1475,1475,1475,0
|
|
20230823,111800,24074444,1475,1475,1475,1475,0
|
|
20230823,111700,24074444,1475,1475,1475,1475,0
|
|
20230823,111600,24074444,1475,1473,1475,1473,2
|
|
20230823,111500,24071496,1473,1473,1473,1473,50
|
|
20230823,111400,23997846,1473,1474,1474,1473,57
|
|
20230823,111300,23913869,1473,1473,1473,1473,0
|
|
20230823,111200,23913869,1473,1473,1473,1473,1
|
|
20230823,111100,23912396,1477,1477,1477,1477,0
|
|
20230823,111000,23912396,1477,1476,1477,1476,30
|
|
20230823,110900,23868089,1477,1472,1477,1472,80
|
|
20230823,110800,23750089,1472,1472,1472,1472,11
|
|
20230823,110700,23733897,1472,1472,1472,1472,2
|
|
20230823,110600,23730953,1472,1472,1472,1472,0
|
|
20230823,110500,23730953,1472,1472,1472,1472,0
|
|
20230823,110400,23730953,1472,1472,1472,1472,0
|
|
20230823,110300,23730953,1472,1472,1472,1472,0
|
|
20230823,110200,23730953,1472,1472,1472,1472,0
|
|
20230823,110100,23730953,1472,1472,1472,1472,0
|
|
20230823,110000,23730953,1472,1472,1472,1472,0
|
|
20230823,105900,23730953,1472,1472,1472,1472,4
|
|
20230823,105800,23725065,1471,1471,1471,1471,0
|
|
20230823,105700,23725065,1471,1471,1471,1471,248
|
|
20230823,105600,23360257,1472,1476,1476,1472,1230
|
|
20230823,105500,21548665,1476,1476,1476,1476,0
|
|
20230823,105400,21548665,1476,1476,1476,1476,1
|
|
20230823,105300,21547189,1477,1477,1477,1477,10
|
|
20230823,105200,21532419,1477,1477,1477,1477,0
|
|
20230823,105100,21532419,1477,1477,1477,1477,0
|
|
20230823,105000,21532419,1477,1477,1477,1477,0
|
|
20230823,104900,21532419,1477,1477,1477,1477,0
|
|
20230823,104800,21532419,1477,1478,1478,1477,10
|
|
20230823,104700,21517647,1478,1478,1478,1478,4
|
|
20230823,104600,21511735,1478,1478,1478,1478,110
|
|
20230823,104500,21349155,1478,1478,1478,1478,78
|
|
20230823,104400,21233871,1472,1472,1472,1472,1
|
|
20230823,104300,21232399,1472,1472,1472,1472,31
|
|
20230823,104200,21186767,1472,1471,1472,1471,772
|
|
20230823,104100,20051077,1472,1472,1472,1472,1199
|
|
20230823,104000,18286149,1473,1474,1474,1473,1132
|
|
20230823,103900,16618407,1478,1478,1478,1478,0
|
|
20230823,103800,16618407,1478,1478,1478,1478,0
|
|
20230823,103700,16618407,1478,1478,1478,1478,0
|
|
20230823,103600,16618407,1478,1478,1478,1478,0
|
|
20230823,103500,16618407,1478,1478,1478,1478,5
|
|
20230823,103400,16611017,1478,1478,1478,1478,0
|
|
20230823,103300,16611017,1478,1478,1478,1478,0
|
|
20230823,103200,16611017,1478,1478,1478,1478,1
|
|
20230823,103100,16609539,1474,1474,1474,1474,1
|
|
20230823,103000,16608065,1474,1474,1474,1474,0
|
|
20230823,102900,16608065,1474,1474,1474,1474,0
|
|
20230823,102800,16608065,1474,1474,1474,1474,1377
|
|
20230823,102700,14578367,1473,1474,1474,1473,615
|
|
20230823,102600,13672402,1474,1474,1474,1474,0
|
|
20230823,102500,13672402,1474,1474,1474,1474,21
|
|
20230823,102400,13641448,1475,1475,1475,1475,0
|
|
20230823,102300,13641448,1475,1475,1475,1475,221
|
|
20230823,102200,13315473,1474,1474,1474,1474,0
|
|
20230823,102100,13315473,1474,1476,1476,1474,595
|
|
20230823,102000,12438440,1477,1477,1477,1477,0
|
|
20230823,101900,12438440,1477,1477,1477,1477,1
|
|
20230823,101800,12436963,1478,1475,1478,1472,1001
|
|
20230823,101700,10963455,1478,1478,1478,1478,0
|
|
20230823,101600,10963455,1478,1478,1478,1478,0
|
|
20230823,101500,10963455,1478,1473,1478,1472,501
|
|
20230823,101400,10225760,1478,1478,1478,1478,0
|
|
20230823,101300,10225760,1478,1478,1478,1478,1
|
|
20230823,101200,10224282,1474,1474,1474,1474,1200
|
|
20230823,101100,8455482,1478,1478,1478,1478,0
|
|
20230823,101000,8455482,1478,1478,1478,1478,0
|
|
20230823,100900,8455482,1478,1478,1478,1478,0
|
|
20230823,100800,8455482,1478,1478,1478,1478,0
|
|
20230823,100700,8455482,1478,1478,1478,1478,0
|
|
20230823,100600,8455482,1478,1478,1478,1478,1
|
|
20230823,100500,8454004,1478,1478,1478,1478,0
|
|
20230823,100400,8454004,1478,1477,1478,1477,10
|
|
20230823,100300,8439226,1478,1478,1478,1478,0
|
|
20230823,100200,8439226,1478,1478,1478,1478,0
|
|
20230823,100100,8439226,1478,1478,1478,1478,0
|
|
20230823,100000,8439226,1478,1478,1478,1478,0
|
|
20230823,095900,8439226,1478,1478,1478,1478,0
|
|
20230823,095800,8439226,1478,1478,1478,1478,0
|
|
20230823,095700,8439226,1478,1478,1478,1478,0
|
|
20230823,095600,8439226,1478,1478,1478,1478,0
|
|
20230823,095500,8439226,1478,1478,1478,1478,0
|
|
20230823,095400,8439226,1478,1478,1478,1478,1
|
|
20230823,095300,8437748,1480,1480,1480,1480,0
|
|
20230823,095200,8437748,1480,1480,1480,1480,0
|
|
20230823,095100,8437748,1480,1480,1480,1480,0
|
|
20230823,095000,8437748,1480,1480,1480,1480,0
|
|
20230823,094900,8437748,1480,1480,1480,1480,0
|
|
20230823,094800,8437748,1480,1480,1480,1480,0
|
|
20230823,094700,8437748,1480,1480,1480,1480,0
|
|
20230823,094600,8437748,1480,1480,1480,1480,21
|
|
20230823,094500,8406668,1480,1480,1480,1480,0
|
|
20230823,094400,8406668,1480,1480,1480,1480,0
|
|
20230823,094300,8406668,1480,1480,1480,1480,0
|
|
20230823,094200,8406668,1480,1472,1480,1471,321
|
|
20230823,094100,7934168,1472,1472,1472,1472,5
|
|
20230823,094000,7926808,1479,1479,1479,1479,2
|
|
20230823,093900,7923850,1480,1480,1480,1480,0
|
|
20230823,093800,7923850,1480,1480,1480,1480,0
|
|
20230823,093700,7923850,1480,1480,1480,1480,6
|
|
20230823,093600,7914970,1480,1480,1480,1480,0
|
|
20230823,093500,7914970,1480,1480,1480,1480,3
|
|
20230823,093400,7910530,1471,1471,1471,1471,100
|
|
20230823,093300,7763430,1481,1481,1481,1481,1
|
|
20230823,093200,7761949,1481,1481,1481,1481,1
|
|
20230823,093100,7760468,1481,1471,1481,1470,61
|
|
20230823,093000,7670764,1471,1472,1472,1471,307
|
|
20230823,092900,7219068,1472,1474,1474,1472,68
|
|
20230823,092800,7118882,1481,1481,1481,1481,0
|
|
20230823,092700,7118882,1481,1481,1481,1481,50
|
|
20230823,092600,7044832,1482,1482,1482,1482,0
|
|
20230823,092500,7044832,1482,1475,1482,1475,2
|
|
20230823,092400,7041875,1483,1485,1485,1483,2
|
|
20230823,092300,7038907,1485,1485,1485,1485,0
|
|
20230823,092200,7038907,1485,1485,1485,1485,0
|
|
20230823,092100,7038907,1485,1485,1485,1485,0
|
|
20230823,092000,7038907,1485,1485,1485,1485,0
|
|
20230823,091900,7038907,1485,1485,1485,1485,0
|
|
20230823,091800,7038907,1485,1485,1485,1485,0
|
|
20230823,091700,7038907,1485,1485,1485,1485,0
|
|
20230823,091600,7038907,1485,1485,1485,1485,0
|
|
20230823,091500,7038907,1485,1485,1486,1485,36
|
|
20230823,091400,6985446,1485,1485,1485,1485,0
|
|
20230823,091300,6985446,1485,1485,1485,1485,1
|
|
20230823,091200,6983961,1488,1488,1488,1488,0
|
|
20230823,091100,6983961,1488,1488,1488,1488,0
|
|
20230823,091000,6983961,1488,1484,1488,1484,189
|
|
20230823,090900,6703386,1485,1470,1485,1470,2
|
|
20230823,090800,6700431,1470,1473,1473,1470,5
|
|
20230823,090700,6693069,1473,1473,1473,1473,0
|
|
20230823,090600,6693069,1473,1473,1473,1473,0
|
|
20230823,090500,6693069,1473,1473,1473,1473,188
|
|
20230823,090400,6416145,1472,1472,1472,1472,1
|
|
20230823,090300,6414673,1465,1462,1465,1462,495
|
|
20230823,090200,5689588,1465,1473,1473,1465,1235
|
|
20230823,090100,3872991,1477,1490,1490,1477,1415
|
|
20230823,090000,1779580,1485,1490,1490,1485,1198
|