625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,192200,163063624,1441,1441,1441,1441,1827
|
|
20230825,192100,163063624,1441,1441,1441,1441,0
|
|
20230825,192000,163063624,1441,1441,1441,1441,0
|
|
20230825,191900,163063624,1441,1441,1441,1441,0
|
|
20230825,191800,163063624,1441,1441,1441,1441,0
|
|
20230825,191700,163063624,1441,1441,1441,1441,0
|
|
20230825,191600,163063624,1441,1441,1441,1441,0
|
|
20230825,191500,163063624,1441,1441,1441,1441,0
|
|
20230825,191400,163063624,1441,1441,1441,1441,0
|
|
20230825,191300,163063624,1441,1441,1441,1441,0
|
|
20230825,191200,163063624,1441,1441,1441,1441,0
|
|
20230825,191100,163063624,1441,1441,1441,1441,0
|
|
20230825,191000,163063624,1441,1441,1441,1441,0
|
|
20230825,190900,163063624,1441,1441,1441,1441,0
|
|
20230825,190800,163063624,1441,1441,1441,1441,0
|
|
20230825,190700,163063624,1441,1441,1441,1441,0
|
|
20230825,190600,163063624,1441,1441,1441,1441,0
|
|
20230825,190500,163063624,1441,1441,1441,1441,0
|
|
20230825,190400,163063624,1441,1441,1441,1441,0
|
|
20230825,190300,163063624,1441,1441,1441,1441,0
|
|
20230825,190200,163063624,1441,1441,1441,1441,0
|
|
20230825,190100,163063624,1441,1441,1441,1441,0
|
|
20230825,190000,163063624,1441,1441,1441,1441,0
|
|
20230825,185900,163063624,1441,1441,1441,1441,0
|
|
20230825,185800,163063624,1441,1441,1441,1441,0
|
|
20230825,185700,163063624,1441,1441,1441,1441,0
|
|
20230825,185600,163063624,1441,1441,1441,1441,0
|
|
20230825,185500,163063624,1441,1441,1441,1441,0
|
|
20230825,185400,163063624,1441,1441,1441,1441,0
|
|
20230825,185300,163063624,1441,1441,1441,1441,0
|
|
20230825,185200,163063624,1441,1441,1441,1441,1827
|
|
20230825,185100,163063624,1441,1441,1441,1441,0
|
|
20230825,185000,163063624,1441,1441,1441,1441,0
|
|
20230825,184900,163063624,1441,1441,1441,1441,0
|
|
20230825,184800,163063624,1441,1441,1441,1441,0
|
|
20230825,184700,163063624,1441,1441,1441,1441,0
|
|
20230825,184600,163063624,1441,1441,1441,1441,0
|
|
20230825,184500,163063624,1441,1441,1441,1441,0
|
|
20230825,184400,163063624,1441,1441,1441,1441,0
|
|
20230825,184300,163063624,1441,1441,1441,1441,0
|
|
20230825,184200,163063624,1441,1441,1441,1441,0
|
|
20230825,184100,163063624,1441,1441,1441,1441,0
|
|
20230825,184000,163063624,1441,1441,1441,1441,0
|
|
20230825,183900,163063624,1441,1441,1441,1441,0
|
|
20230825,183800,163063624,1441,1441,1441,1441,0
|
|
20230825,183700,163063624,1441,1441,1441,1441,0
|
|
20230825,183600,163063624,1441,1441,1441,1441,0
|
|
20230825,183500,163063624,1441,1441,1441,1441,0
|
|
20230825,183400,163063624,1441,1441,1441,1441,0
|
|
20230825,183300,163063624,1441,1441,1441,1441,0
|
|
20230825,183200,163063624,1441,1441,1441,1441,0
|
|
20230825,183100,163063624,1441,1441,1441,1441,0
|
|
20230825,183000,163063624,1441,1441,1441,1441,0
|
|
20230825,182900,163063624,1441,1441,1441,1441,0
|
|
20230825,182800,163063624,1441,1441,1441,1441,0
|
|
20230825,182700,163063624,1441,1441,1441,1441,0
|
|
20230825,182600,163063624,1441,1441,1441,1441,0
|
|
20230825,182500,163063624,1441,1441,1441,1441,0
|
|
20230825,182400,163063624,1441,1441,1441,1441,0
|
|
20230825,182300,163063624,1441,1441,1441,1441,0
|
|
20230825,182200,163063624,1441,1441,1441,1441,1827
|
|
20230825,182100,163063624,1441,1441,1441,1441,0
|
|
20230825,182000,163063624,1441,1441,1441,1441,0
|
|
20230825,181900,163063624,1441,1441,1441,1441,0
|
|
20230825,181800,163063624,1441,1441,1441,1441,0
|
|
20230825,181700,163063624,1441,1441,1441,1441,0
|
|
20230825,181600,163063624,1441,1441,1441,1441,0
|
|
20230825,181500,163063624,1441,1441,1441,1441,0
|
|
20230825,181400,163063624,1441,1441,1441,1441,0
|
|
20230825,181300,163063624,1441,1441,1441,1441,0
|
|
20230825,181200,163063624,1441,1441,1441,1441,0
|
|
20230825,181100,163063624,1441,1441,1441,1441,0
|
|
20230825,181000,163063624,1441,1441,1441,1441,0
|
|
20230825,180900,163063624,1441,1441,1441,1441,0
|
|
20230825,180800,163063624,1441,1441,1441,1441,0
|
|
20230825,180700,163063624,1441,1441,1441,1441,0
|
|
20230825,180600,163063624,1441,1441,1441,1441,0
|
|
20230825,180500,163063624,1441,1441,1441,1441,0
|
|
20230825,180400,163063624,1441,1441,1441,1441,0
|
|
20230825,180300,163063624,1441,1441,1441,1441,0
|
|
20230825,180200,163063624,1441,1441,1441,1441,0
|
|
20230825,180100,163063624,1441,1441,1441,1441,0
|
|
20230825,180000,163063624,1441,1441,1441,1441,0
|
|
20230825,175900,163063624,1441,1441,1441,1441,0
|
|
20230825,175800,163063624,1441,1441,1441,1441,0
|
|
20230825,175700,163063624,1441,1441,1441,1441,0
|
|
20230825,175600,163063624,1441,1441,1441,1441,0
|
|
20230825,175500,163063624,1441,1441,1441,1441,0
|
|
20230825,175400,163063624,1441,1441,1441,1441,0
|
|
20230825,175300,163063624,1441,1441,1441,1441,0
|
|
20230825,175200,163063624,1441,1441,1441,1441,1827
|
|
20230825,175100,163063624,1441,1441,1441,1441,0
|
|
20230825,175000,163063624,1441,1441,1441,1441,0
|
|
20230825,174900,163063624,1441,1441,1441,1441,0
|
|
20230825,174800,163063624,1441,1441,1441,1441,0
|
|
20230825,174700,163063624,1441,1441,1441,1441,0
|
|
20230825,174600,163063624,1441,1441,1441,1441,0
|
|
20230825,174500,163063624,1441,1441,1441,1441,0
|
|
20230825,174400,163063624,1441,1441,1441,1441,0
|
|
20230825,174300,163063624,1441,1441,1441,1441,0
|
|
20230825,174200,163063624,1441,1441,1441,1441,0
|
|
20230825,174100,163063624,1441,1441,1441,1441,0
|
|
20230825,174000,163063624,1441,1441,1441,1441,0
|
|
20230825,173900,163063624,1441,1441,1441,1441,0
|
|
20230825,173800,163063624,1441,1441,1441,1441,0
|
|
20230825,173700,163063624,1441,1441,1441,1441,0
|
|
20230825,173600,163063624,1441,1441,1441,1441,0
|
|
20230825,173500,163063624,1441,1441,1441,1441,0
|
|
20230825,173400,163063624,1441,1441,1441,1441,0
|
|
20230825,173300,163063624,1441,1441,1441,1441,0
|
|
20230825,173200,163063624,1441,1441,1441,1441,0
|
|
20230825,173100,163063624,1441,1441,1441,1441,0
|
|
20230825,173000,163063624,1441,1441,1441,1441,0
|
|
20230825,172900,163063624,1441,1441,1441,1441,0
|
|
20230825,172800,163063624,1441,1441,1441,1441,0
|
|
20230825,172700,163063624,1441,1441,1441,1441,0
|
|
20230825,172600,163063624,1441,1441,1441,1441,0
|
|
20230825,172500,163063624,1441,1441,1441,1441,0
|
|
20230825,172400,163063624,1441,1441,1441,1441,0
|
|
20230825,172300,163063624,1441,1441,1441,1441,0
|
|
20230825,172200,163063624,1441,1441,1441,1441,1827
|
|
20230825,172100,163063624,1441,1441,1441,1441,0
|
|
20230825,172000,163063624,1441,1441,1441,1441,0
|
|
20230825,171900,163063624,1441,1441,1441,1441,0
|
|
20230825,171800,163063624,1441,1441,1441,1441,0
|
|
20230825,171700,163063624,1441,1441,1441,1441,0
|
|
20230825,171600,163063624,1441,1441,1441,1441,0
|
|
20230825,171500,163063624,1441,1441,1441,1441,0
|
|
20230825,171400,163063624,1441,1441,1441,1441,0
|
|
20230825,171300,163063624,1441,1441,1441,1441,0
|
|
20230825,171200,163063624,1441,1441,1441,1441,0
|
|
20230825,171100,163063624,1441,1441,1441,1441,0
|
|
20230825,171000,163063624,1441,1441,1441,1441,0
|
|
20230825,170900,163063624,1441,1441,1441,1441,0
|
|
20230825,170800,163063624,1441,1441,1441,1441,0
|
|
20230825,170700,163063624,1441,1441,1441,1441,0
|
|
20230825,170600,163063624,1441,1441,1441,1441,0
|
|
20230825,170500,163063624,1441,1441,1441,1441,0
|
|
20230825,170400,163063624,1441,1441,1441,1441,0
|
|
20230825,170300,163063624,1441,1441,1441,1441,0
|
|
20230825,170200,163063624,1441,1441,1441,1441,0
|
|
20230825,170100,163063624,1441,1441,1441,1441,0
|
|
20230825,170000,163063624,1441,1441,1441,1441,0
|
|
20230825,165900,163063624,1441,1441,1441,1441,0
|
|
20230825,165800,163063624,1441,1441,1441,1441,0
|
|
20230825,165700,163063624,1441,1441,1441,1441,0
|
|
20230825,165600,163063624,1441,1441,1441,1441,0
|
|
20230825,165500,163063624,1441,1441,1441,1441,0
|
|
20230825,165400,163063624,1441,1441,1441,1441,0
|
|
20230825,165300,163063624,1441,1441,1441,1441,0
|
|
20230825,165200,163063624,1441,1441,1441,1441,1827
|
|
20230825,165100,163063624,1441,1441,1441,1441,0
|
|
20230825,165000,163063624,1441,1441,1441,1441,0
|
|
20230825,164900,163063624,1441,1441,1441,1441,0
|
|
20230825,164800,163063624,1441,1441,1441,1441,0
|
|
20230825,164700,163063624,1441,1441,1441,1441,0
|
|
20230825,164600,163063624,1441,1441,1441,1441,0
|
|
20230825,164500,163063624,1441,1441,1441,1441,0
|
|
20230825,164400,163063624,1441,1441,1441,1441,0
|
|
20230825,164300,163063624,1441,1441,1441,1441,0
|
|
20230825,164200,163063624,1441,1441,1441,1441,0
|
|
20230825,164100,163063624,1441,1441,1441,1441,0
|
|
20230825,164000,163063624,1441,1441,1441,1441,0
|
|
20230825,163900,163063624,1441,1441,1441,1441,0
|
|
20230825,163800,163063624,1441,1441,1441,1441,0
|
|
20230825,163700,163063624,1441,1441,1441,1441,0
|
|
20230825,163600,163063624,1441,1441,1441,1441,0
|
|
20230825,163500,163063624,1441,1441,1441,1441,0
|
|
20230825,163400,163063624,1441,1441,1441,1441,0
|
|
20230825,163300,163063624,1441,1441,1441,1441,0
|
|
20230825,163200,163063624,1441,1441,1441,1441,0
|
|
20230825,163100,163063624,1441,1441,1441,1441,0
|
|
20230825,163000,163063624,1441,1441,1441,1441,0
|
|
20230825,162900,163063624,1441,1441,1441,1441,0
|
|
20230825,162800,163063624,1441,1441,1441,1441,0
|
|
20230825,162700,163063624,1441,1441,1441,1441,0
|
|
20230825,162600,163063624,1441,1441,1441,1441,0
|
|
20230825,162500,163063624,1441,1441,1441,1441,0
|
|
20230825,162400,163063624,1441,1441,1441,1441,0
|
|
20230825,162300,163063624,1441,1441,1441,1441,0
|
|
20230825,162200,163063624,1441,1441,1441,1441,1827
|
|
20230825,162100,163063624,1441,1441,1441,1441,0
|
|
20230825,162000,163063624,1441,1441,1441,1441,0
|
|
20230825,161900,163063624,1441,1441,1441,1441,0
|
|
20230825,161800,163063624,1441,1441,1441,1441,0
|
|
20230825,161700,163063624,1441,1441,1441,1441,0
|
|
20230825,161600,163063624,1441,1441,1441,1441,0
|
|
20230825,161500,163063624,1441,1441,1441,1441,0
|
|
20230825,161400,163063624,1441,1441,1441,1441,0
|
|
20230825,161300,163063624,1441,1441,1441,1441,0
|
|
20230825,161200,163063624,1441,1441,1441,1441,0
|
|
20230825,161100,163063624,1441,1441,1441,1441,0
|
|
20230825,161000,163063624,1441,1441,1441,1441,0
|
|
20230825,160900,163063624,1441,1441,1441,1441,0
|
|
20230825,160800,163063624,1441,1441,1441,1441,0
|
|
20230825,160700,163063624,1441,1441,1441,1441,0
|
|
20230825,160600,163063624,1441,1441,1441,1441,0
|
|
20230825,160500,163063624,1441,1441,1441,1441,0
|
|
20230825,160400,163063624,1441,1441,1441,1441,0
|
|
20230825,160300,163063624,1441,1441,1441,1441,0
|
|
20230825,160200,163063624,1441,1441,1441,1441,0
|
|
20230825,160100,163063624,1441,1441,1441,1441,0
|
|
20230825,160000,163063624,1441,1441,1441,1441,0
|
|
20230825,155900,163063624,1441,1441,1441,1441,0
|
|
20230825,155800,163063624,1441,1441,1441,1441,0
|
|
20230825,155700,163063624,1441,1441,1441,1441,0
|
|
20230825,155600,163063624,1441,1441,1441,1441,0
|
|
20230825,155500,163063624,1441,1441,1441,1441,0
|
|
20230825,155400,163063624,1441,1441,1441,1441,0
|
|
20230825,155300,163063624,1441,1441,1441,1441,0
|
|
20230825,155200,163063624,1441,1441,1441,1441,1827
|
|
20230825,155100,163063624,1441,1441,1441,1441,0
|
|
20230825,155000,163063624,1441,1441,1441,1441,0
|
|
20230825,154900,163063624,1441,1441,1441,1441,0
|
|
20230825,154800,163063624,1441,1441,1441,1441,0
|
|
20230825,154700,163063624,1441,1441,1441,1441,0
|
|
20230825,154600,163063624,1441,1441,1441,1441,0
|
|
20230825,154500,163063624,1441,1441,1441,1441,0
|
|
20230825,154400,163063624,1441,1441,1441,1441,0
|
|
20230825,154300,163063624,1441,1441,1441,1441,0
|
|
20230825,154200,163063624,1441,1441,1441,1441,0
|
|
20230825,154100,163063624,1441,1441,1441,1441,0
|
|
20230825,154000,163063624,1441,1441,1441,1441,0
|
|
20230825,153900,163063624,1441,1441,1441,1441,0
|
|
20230825,153800,163063624,1441,1441,1441,1441,0
|
|
20230825,153700,163063624,1441,1441,1441,1441,0
|
|
20230825,153600,163063624,1441,1441,1441,1441,0
|
|
20230825,153500,163063624,1441,1441,1441,1441,0
|
|
20230825,153400,163063624,1441,1441,1441,1441,0
|
|
20230825,153300,163063624,1441,1441,1441,1441,0
|
|
20230825,153200,163063624,1441,1441,1441,1441,0
|
|
20230825,153100,163063624,1441,1441,1441,1441,0
|
|
20230825,153000,163063624,1441,1441,1441,1441,1827
|
|
20230825,152900,160430917,1442,1442,1442,1442,0
|
|
20230825,152800,160430917,1442,1442,1442,1442,0
|
|
20230825,152700,160430917,1442,1442,1442,1442,0
|
|
20230825,152600,160430917,1442,1442,1442,1442,0
|
|
20230825,152500,160430917,1442,1442,1442,1442,0
|
|
20230825,152400,160430917,1442,1442,1442,1442,0
|
|
20230825,152300,160430917,1442,1442,1442,1442,0
|
|
20230825,152200,160430917,1442,1442,1442,1442,0
|
|
20230825,152100,160430917,1442,1442,1442,1442,0
|
|
20230825,152000,160430917,1442,1442,1442,1442,0
|
|
20230825,151900,160430917,1442,1442,1442,1442,0
|
|
20230825,151800,160430917,1442,1442,1442,1442,0
|
|
20230825,151700,160430917,1442,1442,1442,1442,13
|
|
20230825,151600,160412171,1442,1442,1442,1442,1
|
|
20230825,151500,160410729,1434,1434,1434,1434,0
|
|
20230825,151400,160410729,1434,1434,1434,1434,0
|
|
20230825,151300,160410729,1434,1434,1434,1434,0
|
|
20230825,151200,160410729,1434,1437,1437,1434,749
|
|
20230825,151100,159335544,1443,1443,1443,1443,0
|
|
20230825,151000,159335544,1443,1443,1443,1443,0
|
|
20230825,150900,159335544,1443,1443,1443,1443,32
|
|
20230825,150800,159289368,1443,1443,1443,1443,0
|
|
20230825,150700,159289368,1443,1443,1443,1443,50
|
|
20230825,150600,159217218,1444,1441,1444,1434,2702
|
|
20230825,150500,155317344,1443,1443,1443,1443,1
|
|
20230825,150400,155315901,1435,1435,1435,1435,82
|
|
20230825,150300,155198231,1433,1436,1436,1433,885
|
|
20230825,150200,153929999,1436,1439,1439,1436,11
|
|
20230825,150100,153914173,1432,1439,1439,1432,5660
|
|
20230825,150000,145801636,1438,1438,1438,1438,0
|
|
20230825,145900,145801636,1438,1438,1438,1438,20
|
|
20230825,145800,145772876,1438,1438,1438,1438,20
|
|
20230825,145700,145744116,1438,1438,1438,1438,500
|
|
20230825,145600,145025116,1443,1437,1443,1437,407
|
|
20230825,145500,144439846,1438,1438,1438,1438,4
|
|
20230825,145400,144434094,1438,1438,1438,1438,591
|
|
20230825,145300,143584236,1438,1438,1438,1438,0
|
|
20230825,145200,143584236,1438,1439,1439,1438,20
|
|
20230825,145100,143555466,1439,1439,1439,1439,0
|
|
20230825,145000,143555466,1439,1439,1439,1439,198
|
|
20230825,144900,143270544,1440,1441,1441,1440,71
|
|
20230825,144800,143168303,1441,1441,1441,1441,0
|
|
20230825,144700,143168303,1441,1441,1441,1441,0
|
|
20230825,144600,143168303,1441,1444,1447,1441,1002
|
|
20230825,144500,141718475,1446,1445,1446,1445,62
|
|
20230825,144400,141628830,1448,1447,1448,1447,195
|
|
20230825,144300,141346481,1449,1441,1449,1441,10
|
|
20230825,144200,141332021,1439,1439,1439,1439,211
|
|
20230825,144100,141028392,1438,1438,1438,1438,0
|
|
20230825,144000,141028392,1438,1438,1438,1438,173
|
|
20230825,143900,140779618,1429,1429,1429,1429,0
|
|
20230825,143800,140779618,1429,1429,1429,1429,100
|
|
20230825,143700,140636718,1429,1434,1434,1429,20634
|
|
20230825,143600,111136445,1433,1437,1437,1433,2500
|
|
20230825,143500,107550324,1437,1437,1437,1437,0
|
|
20230825,143400,107550324,1437,1437,1437,1437,0
|
|
20230825,143300,107550324,1437,1438,1438,1437,2
|
|
20230825,143200,107547449,1437,1437,1437,1437,0
|
|
20230825,143100,107547449,1437,1437,1437,1437,7
|
|
20230825,143000,107537390,1439,1435,1439,1435,827
|
|
20230825,142900,106350641,1435,1435,1435,1435,499
|
|
20230825,142800,105634576,1435,1439,1439,1434,3730
|
|
20230825,142700,100280590,1438,1443,1443,1438,3653
|
|
20230825,142600,95018160,1444,1445,1445,1444,1622
|
|
20230825,142500,92675372,1446,1446,1446,1446,2
|
|
20230825,142400,92672480,1446,1448,1448,1446,5533
|
|
20230825,142300,84665652,1447,1447,1447,1447,0
|
|
20230825,142200,84665652,1447,1447,1447,1447,0
|
|
20230825,142100,84665652,1447,1447,1447,1447,0
|
|
20230825,142000,84665652,1447,1447,1447,1447,56
|
|
20230825,141900,84584620,1447,1447,1447,1447,100
|
|
20230825,141800,84439920,1449,1449,1449,1449,27
|
|
20230825,141700,84400797,1447,1447,1447,1447,0
|
|
20230825,141600,84400797,1447,1447,1448,1447,300
|
|
20230825,141500,83966597,1447,1449,1449,1447,1466
|
|
20230825,141400,81844682,1449,1449,1449,1449,0
|
|
20230825,141300,81844682,1449,1449,1449,1449,0
|
|
20230825,141200,81844682,1449,1450,1450,1449,335
|
|
20230825,141100,81359155,1450,1454,1454,1450,11380
|
|
20230825,141000,64834673,1454,1454,1454,1454,0
|
|
20230825,140900,64834673,1454,1454,1454,1454,0
|
|
20230825,140800,64834673,1454,1454,1454,1454,0
|
|
20230825,140700,64834673,1454,1454,1454,1454,0
|
|
20230825,140600,64834673,1454,1454,1454,1454,0
|
|
20230825,140500,64834673,1454,1454,1454,1454,0
|
|
20230825,140400,64834673,1454,1454,1454,1454,0
|
|
20230825,140300,64834673,1454,1454,1454,1454,0
|
|
20230825,140200,64834673,1454,1454,1454,1454,0
|
|
20230825,140100,64834673,1454,1455,1455,1454,2712
|
|
20230825,140000,60888983,1455,1455,1455,1455,32
|
|
20230825,135900,60842423,1459,1459,1459,1459,0
|
|
20230825,135800,60842423,1459,1459,1459,1459,0
|
|
20230825,135700,60842423,1459,1459,1459,1459,0
|
|
20230825,135600,60842423,1459,1459,1459,1459,0
|
|
20230825,135500,60842423,1459,1459,1459,1459,0
|
|
20230825,135400,60842423,1459,1459,1459,1459,0
|
|
20230825,135300,60842423,1459,1459,1459,1459,0
|
|
20230825,135200,60842423,1459,1455,1459,1455,419
|
|
20230825,135100,60231142,1459,1459,1459,1459,0
|
|
20230825,135000,60231142,1459,1459,1459,1459,104
|
|
20230825,134900,60079406,1459,1459,1459,1459,5
|
|
20230825,134800,60072111,1459,1459,1459,1459,0
|
|
20230825,134700,60072111,1459,1459,1459,1459,0
|
|
20230825,134600,60072111,1459,1459,1459,1459,0
|
|
20230825,134500,60072111,1459,1459,1459,1459,10
|
|
20230825,134400,60057521,1455,1455,1455,1455,0
|
|
20230825,134300,60057521,1455,1455,1455,1455,100
|
|
20230825,134200,59912021,1456,1456,1456,1456,0
|
|
20230825,134100,59912021,1456,1456,1456,1456,0
|
|
20230825,134000,59912021,1456,1456,1456,1456,0
|
|
20230825,133900,59912021,1456,1456,1456,1456,0
|
|
20230825,133800,59912021,1456,1456,1456,1456,0
|
|
20230825,133700,59912021,1456,1456,1456,1456,0
|
|
20230825,133600,59912021,1456,1456,1456,1456,186
|
|
20230825,133500,59641205,1456,1457,1457,1456,2314
|
|
20230825,133400,56270771,1457,1457,1457,1457,0
|
|
20230825,133300,56270771,1457,1457,1457,1457,0
|
|
20230825,133200,56270771,1457,1457,1457,1457,0
|
|
20230825,133100,56270771,1457,1457,1457,1457,50
|
|
20230825,133000,56197921,1457,1457,1457,1457,74
|
|
20230825,132900,56090103,1457,1457,1457,1457,200
|
|
20230825,132800,55798703,1457,1457,1457,1457,0
|
|
20230825,132700,55798703,1457,1457,1457,1457,5
|
|
20230825,132600,55791418,1457,1457,1457,1457,0
|
|
20230825,132500,55791418,1457,1457,1457,1457,2
|
|
20230825,132400,55788504,1457,1457,1457,1457,0
|
|
20230825,132300,55788504,1457,1457,1457,1457,0
|
|
20230825,132200,55788504,1457,1457,1457,1457,0
|
|
20230825,132100,55788504,1457,1457,1457,1457,0
|
|
20230825,132000,55788504,1457,1457,1457,1457,0
|
|
20230825,131900,55788504,1457,1457,1457,1457,1
|
|
20230825,131800,55787047,1457,1457,1457,1457,263
|
|
20230825,131700,55403856,1457,1457,1457,1457,0
|
|
20230825,131600,55403856,1457,1457,1457,1457,0
|
|
20230825,131500,55403856,1457,1457,1457,1457,0
|
|
20230825,131400,55403856,1457,1457,1457,1457,0
|
|
20230825,131300,55403856,1457,1457,1457,1457,0
|
|
20230825,131200,55403856,1457,1457,1457,1457,0
|
|
20230825,131100,55403856,1457,1457,1457,1457,0
|
|
20230825,131000,55403856,1457,1457,1457,1457,0
|
|
20230825,130900,55403856,1457,1457,1457,1457,0
|
|
20230825,130800,55403856,1457,1457,1457,1457,30
|
|
20230825,130700,55360146,1457,1457,1457,1457,0
|
|
20230825,130600,55360146,1457,1457,1457,1457,3
|
|
20230825,130500,55355775,1456,1456,1456,1456,0
|
|
20230825,130400,55355775,1456,1456,1456,1456,0
|
|
20230825,130300,55355775,1456,1456,1456,1456,0
|
|
20230825,130200,55355775,1456,1456,1456,1456,0
|
|
20230825,130100,55355775,1456,1456,1456,1456,0
|
|
20230825,130000,55355775,1456,1456,1456,1456,0
|
|
20230825,125900,55355775,1456,1456,1456,1456,0
|
|
20230825,125800,55355775,1456,1456,1456,1456,0
|
|
20230825,125700,55355775,1456,1456,1456,1456,0
|
|
20230825,125600,55355775,1456,1456,1456,1456,999
|
|
20230825,125500,53901231,1456,1456,1456,1456,0
|
|
20230825,125400,53901231,1456,1456,1456,1456,0
|
|
20230825,125300,53901231,1456,1456,1456,1456,0
|
|
20230825,125200,53901231,1456,1456,1456,1456,0
|
|
20230825,125100,53901231,1456,1456,1456,1456,0
|
|
20230825,125000,53901231,1456,1456,1456,1456,0
|
|
20230825,124900,53901231,1456,1457,1457,1456,2500
|
|
20230825,124800,50260099,1459,1459,1459,1459,0
|
|
20230825,124700,50260099,1459,1459,1459,1459,0
|
|
20230825,124600,50260099,1459,1459,1459,1459,0
|
|
20230825,124500,50260099,1459,1459,1459,1459,0
|
|
20230825,124400,50260099,1459,1459,1459,1459,0
|
|
20230825,124300,50260099,1459,1459,1459,1459,0
|
|
20230825,124200,50260099,1459,1459,1459,1459,0
|
|
20230825,124100,50260099,1459,1459,1459,1459,0
|
|
20230825,124000,50260099,1459,1459,1459,1459,0
|
|
20230825,123900,50260099,1459,1459,1459,1459,0
|
|
20230825,123800,50260099,1459,1459,1459,1459,0
|
|
20230825,123700,50260099,1459,1459,1459,1459,23
|
|
20230825,123600,50226542,1459,1459,1459,1459,0
|
|
20230825,123500,50226542,1459,1459,1459,1459,0
|
|
20230825,123400,50226542,1459,1459,1459,1459,200
|
|
20230825,123300,49934742,1459,1459,1459,1459,20
|
|
20230825,123200,49905562,1460,1460,1460,1460,0
|
|
20230825,123100,49905562,1460,1460,1460,1460,0
|
|
20230825,123000,49905562,1460,1460,1460,1460,0
|
|
20230825,122900,49905562,1460,1460,1460,1460,0
|
|
20230825,122800,49905562,1460,1460,1460,1460,0
|
|
20230825,122700,49905562,1460,1460,1460,1460,0
|
|
20230825,122600,49905562,1460,1460,1460,1460,0
|
|
20230825,122500,49905562,1460,1460,1460,1460,0
|
|
20230825,122400,49905562,1460,1460,1460,1460,0
|
|
20230825,122300,49905562,1460,1460,1460,1460,0
|
|
20230825,122200,49905562,1460,1460,1460,1460,0
|
|
20230825,122100,49905562,1460,1460,1460,1460,0
|
|
20230825,122000,49905562,1460,1460,1460,1460,0
|
|
20230825,121900,49905562,1460,1460,1460,1460,0
|
|
20230825,121800,49905562,1460,1460,1460,1460,0
|
|
20230825,121700,49905562,1460,1460,1460,1460,0
|
|
20230825,121600,49905562,1460,1460,1460,1460,73
|
|
20230825,121500,49798982,1461,1461,1461,1461,0
|
|
20230825,121400,49798982,1461,1461,1461,1461,3
|
|
20230825,121300,49794599,1457,1457,1457,1457,80
|
|
20230825,121200,49678039,1458,1458,1458,1458,0
|
|
20230825,121100,49678039,1458,1458,1458,1458,0
|
|
20230825,121000,49678039,1458,1458,1458,1458,0
|
|
20230825,120900,49678039,1458,1458,1458,1458,5
|
|
20230825,120800,49670749,1462,1462,1462,1462,0
|
|
20230825,120700,49670749,1462,1461,1462,1461,100
|
|
20230825,120600,49524599,1462,1461,1462,1461,100
|
|
20230825,120500,49378449,1462,1462,1462,1462,0
|
|
20230825,120400,49378449,1462,1461,1462,1461,133
|
|
20230825,120300,49184037,1461,1461,1461,1461,0
|
|
20230825,120200,49184037,1461,1461,1461,1461,0
|
|
20230825,120100,49184037,1461,1461,1461,1461,6
|
|
20230825,120000,49175271,1460,1460,1460,1460,0
|
|
20230825,115900,49175271,1460,1460,1460,1460,0
|
|
20230825,115800,49175271,1460,1460,1460,1460,0
|
|
20230825,115700,49175271,1460,1460,1460,1460,0
|
|
20230825,115600,49175271,1460,1460,1460,1460,0
|
|
20230825,115500,49175271,1460,1460,1460,1460,0
|
|
20230825,115400,49175271,1460,1460,1460,1460,18
|
|
20230825,115300,49148991,1461,1461,1461,1461,1
|
|
20230825,115200,49147530,1461,1461,1461,1461,15
|
|
20230825,115100,49125615,1461,1461,1461,1461,20
|
|
20230825,115000,49096395,1461,1461,1461,1461,500
|
|
20230825,114900,48365895,1462,1462,1462,1462,0
|
|
20230825,114800,48365895,1462,1462,1462,1462,50
|
|
20230825,114700,48292795,1462,1462,1462,1462,0
|
|
20230825,114600,48292795,1462,1462,1462,1462,0
|
|
20230825,114500,48292795,1462,1462,1462,1462,0
|
|
20230825,114400,48292795,1462,1462,1462,1462,2
|
|
20230825,114300,48289871,1463,1463,1463,1463,0
|
|
20230825,114200,48289871,1463,1463,1463,1463,0
|
|
20230825,114100,48289871,1463,1463,1463,1463,0
|
|
20230825,114000,48289871,1463,1463,1463,1463,0
|
|
20230825,113900,48289871,1463,1463,1463,1463,0
|
|
20230825,113800,48289871,1463,1463,1463,1463,0
|
|
20230825,113700,48289871,1463,1463,1463,1463,0
|
|
20230825,113600,48289871,1463,1463,1463,1463,0
|
|
20230825,113500,48289871,1463,1463,1463,1463,0
|
|
20230825,113400,48289871,1463,1463,1463,1463,0
|
|
20230825,113300,48289871,1463,1463,1463,1463,0
|
|
20230825,113200,48289871,1463,1463,1463,1463,0
|
|
20230825,113100,48289871,1463,1463,1463,1463,0
|
|
20230825,113000,48289871,1463,1463,1463,1463,0
|
|
20230825,112900,48289871,1463,1463,1463,1463,0
|
|
20230825,112800,48289871,1463,1463,1463,1463,0
|
|
20230825,112700,48289871,1463,1463,1463,1463,0
|
|
20230825,112600,48289871,1463,1463,1463,1463,0
|
|
20230825,112500,48289871,1463,1463,1463,1463,0
|
|
20230825,112400,48289871,1463,1463,1463,1463,200
|
|
20230825,112300,47997271,1463,1463,1463,1463,141
|
|
20230825,112200,47790988,1464,1464,1464,1464,0
|
|
20230825,112100,47790988,1464,1464,1464,1464,0
|
|
20230825,112000,47790988,1464,1464,1464,1464,0
|
|
20230825,111900,47790988,1464,1464,1464,1464,0
|
|
20230825,111800,47790988,1464,1464,1464,1464,0
|
|
20230825,111700,47790988,1464,1464,1464,1464,0
|
|
20230825,111600,47790988,1464,1464,1464,1464,100
|
|
20230825,111500,47644588,1464,1464,1464,1464,0
|
|
20230825,111400,47644588,1464,1464,1464,1464,50
|
|
20230825,111300,47571388,1456,1456,1456,1456,0
|
|
20230825,111200,47571388,1456,1456,1456,1456,0
|
|
20230825,111100,47571388,1456,1456,1456,1456,1000
|
|
20230825,111000,46115388,1455,1455,1455,1455,0
|
|
20230825,110900,46115388,1455,1455,1455,1455,0
|
|
20230825,110800,46115388,1455,1455,1455,1455,0
|
|
20230825,110700,46115388,1455,1455,1455,1455,0
|
|
20230825,110600,46115388,1455,1455,1455,1455,0
|
|
20230825,110500,46115388,1455,1455,1455,1455,0
|
|
20230825,110400,46115388,1455,1455,1455,1455,0
|
|
20230825,110300,46115388,1455,1455,1455,1455,0
|
|
20230825,110200,46115388,1455,1455,1455,1455,828
|
|
20230825,110100,44910648,1456,1458,1458,1456,12724
|
|
20230825,110000,26383168,1460,1460,1460,1460,0
|
|
20230825,105900,26383168,1460,1460,1460,1460,72
|
|
20230825,105800,26278048,1464,1464,1464,1464,0
|
|
20230825,105700,26278048,1464,1464,1464,1464,0
|
|
20230825,105600,26278048,1464,1464,1464,1462,22
|
|
20230825,105500,26245876,1464,1464,1464,1464,0
|
|
20230825,105400,26245876,1464,1464,1464,1464,0
|
|
20230825,105300,26245876,1464,1464,1464,1464,0
|
|
20230825,105200,26245876,1464,1464,1464,1464,0
|
|
20230825,105100,26245876,1464,1464,1464,1464,0
|
|
20230825,105000,26245876,1464,1464,1464,1464,68
|
|
20230825,104900,26146324,1466,1466,1466,1466,0
|
|
20230825,104800,26146324,1466,1466,1466,1466,0
|
|
20230825,104700,26146324,1466,1466,1466,1466,0
|
|
20230825,104600,26146324,1466,1466,1466,1466,0
|
|
20230825,104500,26146324,1466,1466,1466,1466,0
|
|
20230825,104400,26146324,1466,1466,1466,1466,0
|
|
20230825,104300,26146324,1466,1466,1466,1466,0
|
|
20230825,104200,26146324,1466,1466,1466,1466,0
|
|
20230825,104100,26146324,1466,1466,1466,1466,0
|
|
20230825,104000,26146324,1466,1466,1466,1466,0
|
|
20230825,103900,26146324,1466,1466,1466,1466,0
|
|
20230825,103800,26146324,1466,1466,1466,1466,0
|
|
20230825,103700,26146324,1466,1459,1466,1459,611
|
|
20230825,103600,25254258,1459,1459,1459,1459,7
|
|
20230825,103500,25244045,1459,1459,1459,1459,1000
|
|
20230825,103400,23785045,1459,1459,1459,1459,0
|
|
20230825,103300,23785045,1459,1459,1459,1459,0
|
|
20230825,103200,23785045,1459,1459,1459,1459,100
|
|
20230825,103100,23639145,1459,1459,1459,1459,0
|
|
20230825,103000,23639145,1459,1459,1459,1459,0
|
|
20230825,102900,23639145,1459,1459,1459,1459,0
|
|
20230825,102800,23639145,1459,1459,1459,1459,0
|
|
20230825,102700,23639145,1459,1459,1459,1459,0
|
|
20230825,102600,23639145,1459,1459,1459,1459,1
|
|
20230825,102500,23637686,1459,1459,1459,1459,0
|
|
20230825,102400,23637686,1459,1459,1459,1459,0
|
|
20230825,102300,23637686,1459,1459,1459,1459,0
|
|
20230825,102200,23637686,1459,1459,1459,1459,15
|
|
20230825,102100,23615801,1459,1459,1459,1459,35
|
|
20230825,102000,23564736,1456,1456,1456,1456,0
|
|
20230825,101900,23564736,1456,1456,1456,1456,0
|
|
20230825,101800,23564736,1456,1456,1456,1456,0
|
|
20230825,101700,23564736,1456,1456,1456,1456,90
|
|
20230825,101600,23433696,1452,1452,1452,1452,0
|
|
20230825,101500,23433696,1452,1452,1452,1452,0
|
|
20230825,101400,23433696,1452,1452,1452,1452,0
|
|
20230825,101300,23433696,1452,1452,1452,1452,0
|
|
20230825,101200,23433696,1452,1452,1452,1452,0
|
|
20230825,101100,23433696,1452,1457,1457,1452,4694
|
|
20230825,101000,16608590,1458,1458,1458,1458,106
|
|
20230825,100900,16454042,1459,1459,1459,1459,25
|
|
20230825,100800,16417567,1459,1459,1459,1459,0
|
|
20230825,100700,16417567,1459,1459,1459,1459,0
|
|
20230825,100600,16417567,1459,1459,1459,1459,100
|
|
20230825,100500,16271667,1460,1460,1460,1460,0
|
|
20230825,100400,16271667,1460,1460,1460,1460,20
|
|
20230825,100300,16242467,1460,1460,1460,1460,0
|
|
20230825,100200,16242467,1460,1460,1460,1460,0
|
|
20230825,100100,16242467,1460,1460,1460,1460,0
|
|
20230825,100000,16242467,1460,1460,1460,1460,0
|
|
20230825,095900,16242467,1460,1460,1460,1460,0
|
|
20230825,095800,16242467,1460,1460,1460,1460,0
|
|
20230825,095700,16242467,1460,1460,1460,1460,0
|
|
20230825,095600,16242467,1460,1460,1460,1460,0
|
|
20230825,095500,16242467,1460,1460,1460,1460,0
|
|
20230825,095400,16242467,1460,1460,1460,1460,0
|
|
20230825,095300,16242467,1460,1460,1460,1460,901
|
|
20230825,095200,14927007,1459,1459,1459,1459,24
|
|
20230825,095100,14891991,1460,1461,1461,1460,99
|
|
20230825,095000,14747401,1460,1460,1460,1460,0
|
|
20230825,094900,14747401,1460,1460,1460,1460,0
|
|
20230825,094800,14747401,1460,1460,1460,1460,0
|
|
20230825,094700,14747401,1460,1460,1460,1460,0
|
|
20230825,094600,14747401,1460,1461,1461,1460,2400
|
|
20230825,094500,11243400,1466,1466,1466,1466,0
|
|
20230825,094400,11243400,1466,1465,1466,1465,402
|
|
20230825,094300,10654213,1466,1466,1466,1466,0
|
|
20230825,094200,10654213,1466,1466,1466,1466,0
|
|
20230825,094100,10654213,1466,1466,1466,1466,0
|
|
20230825,094000,10654213,1466,1466,1466,1466,0
|
|
20230825,093900,10654213,1466,1466,1466,1466,0
|
|
20230825,093800,10654213,1466,1466,1466,1466,1
|
|
20230825,093700,10652747,1467,1467,1467,1467,0
|
|
20230825,093600,10652747,1467,1467,1467,1467,0
|
|
20230825,093500,10652747,1467,1467,1467,1467,0
|
|
20230825,093400,10652747,1467,1467,1467,1467,5
|
|
20230825,093300,10645412,1465,1465,1465,1465,120
|
|
20230825,093200,10469612,1465,1465,1465,1465,2
|
|
20230825,093100,10466682,1465,1465,1465,1465,0
|
|
20230825,093000,10466682,1465,1465,1465,1465,1
|
|
20230825,092900,10465217,1460,1460,1460,1460,0
|
|
20230825,092800,10465217,1460,1464,1464,1460,22
|
|
20230825,092700,10433057,1464,1465,1466,1464,898
|
|
20230825,092600,9117554,1464,1464,1464,1464,65
|
|
20230825,092500,9022394,1464,1464,1464,1464,7
|
|
20230825,092400,9012146,1460,1460,1460,1460,0
|
|
20230825,092300,9012146,1460,1460,1460,1460,400
|
|
20230825,092200,8428146,1460,1460,1460,1460,0
|
|
20230825,092100,8428146,1460,1460,1460,1460,0
|
|
20230825,092000,8428146,1460,1460,1460,1460,1747
|
|
20230825,091900,5877526,1460,1461,1461,1460,300
|
|
20230825,091800,5439426,1460,1463,1463,1460,1500
|
|
20230825,091700,3248618,1473,1473,1473,1473,0
|
|
20230825,091600,3248618,1473,1473,1473,1473,0
|
|
20230825,091500,3248618,1473,1473,1473,1473,0
|
|
20230825,091400,3248618,1473,1473,1473,1473,0
|
|
20230825,091300,3248618,1473,1473,1473,1473,0
|
|
20230825,091200,3248618,1473,1473,1473,1473,0
|
|
20230825,091100,3248618,1473,1473,1473,1473,0
|
|
20230825,091000,3248618,1473,1473,1473,1473,0
|
|
20230825,090900,3248618,1473,1473,1473,1473,0
|
|
20230825,090800,3248618,1473,1473,1473,1473,51
|
|
20230825,090700,3173495,1463,1464,1464,1463,55
|
|
20230825,090600,3092997,1475,1475,1475,1475,0
|
|
20230825,090500,3092997,1475,1475,1475,1475,0
|
|
20230825,090400,3092997,1475,1475,1475,1475,0
|
|
20230825,090300,3092997,1475,1475,1475,1475,0
|
|
20230825,090200,3092997,1475,1475,1475,1475,0
|
|
20230825,090100,3092997,1475,1467,1475,1465,1544
|
|
20230825,090000,828868,1475,1467,1475,1467,565
|