608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,190500,7307648780,1786,1786,1786,1786,72808
|
|
20230918,190400,7307648780,1786,1786,1786,1786,0
|
|
20230918,190300,7307648780,1786,1786,1786,1786,0
|
|
20230918,190200,7307648780,1786,1786,1786,1786,0
|
|
20230918,190100,7307648780,1786,1786,1786,1786,0
|
|
20230918,190000,7307648780,1786,1786,1786,1786,0
|
|
20230918,185900,7307648780,1786,1786,1786,1786,0
|
|
20230918,185800,7307648780,1786,1786,1786,1786,0
|
|
20230918,185700,7307648780,1786,1786,1786,1786,0
|
|
20230918,185600,7307648780,1786,1786,1786,1786,0
|
|
20230918,185500,7307648780,1786,1786,1786,1786,0
|
|
20230918,185400,7307648780,1786,1786,1786,1786,0
|
|
20230918,185300,7307648780,1786,1786,1786,1786,0
|
|
20230918,185200,7307648780,1786,1786,1786,1786,0
|
|
20230918,185100,7307648780,1786,1786,1786,1786,0
|
|
20230918,185000,7307648780,1786,1786,1786,1786,0
|
|
20230918,184900,7307648780,1786,1786,1786,1786,0
|
|
20230918,184800,7307648780,1786,1786,1786,1786,0
|
|
20230918,184700,7307648780,1786,1786,1786,1786,0
|
|
20230918,184600,7307648780,1786,1786,1786,1786,0
|
|
20230918,184500,7307648780,1786,1786,1786,1786,0
|
|
20230918,184400,7307648780,1786,1786,1786,1786,0
|
|
20230918,184300,7307648780,1786,1786,1786,1786,0
|
|
20230918,184200,7307648780,1786,1786,1786,1786,0
|
|
20230918,184100,7307648780,1786,1786,1786,1786,0
|
|
20230918,184000,7307648780,1786,1786,1786,1786,0
|
|
20230918,183900,7307648780,1786,1786,1786,1786,0
|
|
20230918,183800,7307648780,1786,1786,1786,1786,0
|
|
20230918,183700,7307648780,1786,1786,1786,1786,0
|
|
20230918,183600,7307648780,1786,1786,1786,1786,0
|
|
20230918,183500,7307648780,1786,1786,1786,1786,72808
|
|
20230918,183400,7307648780,1786,1786,1786,1786,0
|
|
20230918,183300,7307648780,1786,1786,1786,1786,0
|
|
20230918,183200,7307648780,1786,1786,1786,1786,0
|
|
20230918,183100,7307648780,1786,1786,1786,1786,0
|
|
20230918,183000,7307648780,1786,1786,1786,1786,0
|
|
20230918,182900,7307648780,1786,1786,1786,1786,0
|
|
20230918,182800,7307648780,1786,1786,1786,1786,0
|
|
20230918,182700,7307648780,1786,1786,1786,1786,0
|
|
20230918,182600,7307648780,1786,1786,1786,1786,0
|
|
20230918,182500,7307648780,1786,1786,1786,1786,0
|
|
20230918,182400,7307648780,1786,1786,1786,1786,0
|
|
20230918,182300,7307648780,1786,1786,1786,1786,0
|
|
20230918,182200,7307648780,1786,1786,1786,1786,0
|
|
20230918,182100,7307648780,1786,1786,1786,1786,0
|
|
20230918,182000,7307648780,1786,1786,1786,1786,0
|
|
20230918,181900,7307648780,1786,1786,1786,1786,0
|
|
20230918,181800,7307648780,1786,1786,1786,1786,0
|
|
20230918,181700,7307648780,1786,1786,1786,1786,0
|
|
20230918,181600,7307648780,1786,1786,1786,1786,0
|
|
20230918,181500,7307648780,1786,1786,1786,1786,0
|
|
20230918,181400,7307648780,1786,1786,1786,1786,0
|
|
20230918,181300,7307648780,1786,1786,1786,1786,0
|
|
20230918,181200,7307648780,1786,1786,1786,1786,0
|
|
20230918,181100,7307648780,1786,1786,1786,1786,0
|
|
20230918,181000,7307648780,1786,1786,1786,1786,0
|
|
20230918,180900,7307648780,1786,1786,1786,1786,0
|
|
20230918,180800,7307648780,1786,1786,1786,1786,0
|
|
20230918,180700,7307648780,1786,1786,1786,1786,0
|
|
20230918,180600,7307648780,1786,1786,1786,1786,0
|
|
20230918,180500,7307648780,1786,1786,1786,1786,72808
|
|
20230918,180400,7307648780,1786,1786,1786,1786,0
|
|
20230918,180300,7307648780,1786,1786,1786,1786,0
|
|
20230918,180200,7307648780,1786,1786,1786,1786,0
|
|
20230918,180100,7307648780,1786,1786,1786,1786,0
|
|
20230918,180000,7307648780,1786,1786,1786,1786,0
|
|
20230918,175900,7307648780,1786,1786,1786,1786,0
|
|
20230918,175800,7307648780,1786,1786,1786,1786,0
|
|
20230918,175700,7307648780,1786,1786,1786,1786,0
|
|
20230918,175600,7307648780,1786,1786,1786,1786,0
|
|
20230918,175500,7307648780,1786,1786,1786,1786,0
|
|
20230918,175400,7307648780,1786,1786,1786,1786,0
|
|
20230918,175300,7307648780,1786,1786,1786,1786,0
|
|
20230918,175200,7307648780,1786,1786,1786,1786,0
|
|
20230918,175100,7307648780,1786,1786,1786,1786,0
|
|
20230918,175000,7307648780,1786,1786,1786,1786,0
|
|
20230918,174900,7307648780,1786,1786,1786,1786,0
|
|
20230918,174800,7307648780,1786,1786,1786,1786,0
|
|
20230918,174700,7307648780,1786,1786,1786,1786,0
|
|
20230918,174600,7307648780,1786,1786,1786,1786,0
|
|
20230918,174500,7307648780,1786,1786,1786,1786,0
|
|
20230918,174400,7307648780,1786,1786,1786,1786,0
|
|
20230918,174300,7307648780,1786,1786,1786,1786,0
|
|
20230918,174200,7307648780,1786,1786,1786,1786,0
|
|
20230918,174100,7307648780,1786,1786,1786,1786,0
|
|
20230918,174000,7307648780,1786,1786,1786,1786,0
|
|
20230918,173900,7307648780,1786,1786,1786,1786,0
|
|
20230918,173800,7307648780,1786,1786,1786,1786,0
|
|
20230918,173700,7307648780,1786,1786,1786,1786,0
|
|
20230918,173600,7307648780,1786,1786,1786,1786,0
|
|
20230918,173500,7307648780,1786,1786,1786,1786,72808
|
|
20230918,173400,7307648780,1786,1786,1786,1786,0
|
|
20230918,173300,7307648780,1786,1786,1786,1786,0
|
|
20230918,173200,7307648780,1786,1786,1786,1786,0
|
|
20230918,173100,7307648780,1786,1786,1786,1786,0
|
|
20230918,173000,7307648780,1786,1786,1786,1786,0
|
|
20230918,172900,7307648780,1786,1786,1786,1786,0
|
|
20230918,172800,7307648780,1786,1786,1786,1786,0
|
|
20230918,172700,7307648780,1786,1786,1786,1786,0
|
|
20230918,172600,7307648780,1786,1786,1786,1786,0
|
|
20230918,172500,7307648780,1786,1786,1786,1786,0
|
|
20230918,172400,7307648780,1786,1786,1786,1786,0
|
|
20230918,172300,7307648780,1786,1786,1786,1786,0
|
|
20230918,172200,7307648780,1786,1786,1786,1786,0
|
|
20230918,172100,7307648780,1786,1786,1786,1786,0
|
|
20230918,172000,7307648780,1786,1786,1786,1786,0
|
|
20230918,171900,7307648780,1786,1786,1786,1786,0
|
|
20230918,171800,7307648780,1786,1786,1786,1786,0
|
|
20230918,171700,7307648780,1786,1786,1786,1786,0
|
|
20230918,171600,7307648780,1786,1786,1786,1786,0
|
|
20230918,171500,7307648780,1786,1786,1786,1786,0
|
|
20230918,171400,7307648780,1786,1786,1786,1786,0
|
|
20230918,171300,7307648780,1786,1786,1786,1786,0
|
|
20230918,171200,7307648780,1786,1786,1786,1786,0
|
|
20230918,171100,7307648780,1786,1786,1786,1786,0
|
|
20230918,171000,7307648780,1786,1786,1786,1786,0
|
|
20230918,170900,7307648780,1786,1786,1786,1786,0
|
|
20230918,170800,7307648780,1786,1786,1786,1786,0
|
|
20230918,170700,7307648780,1786,1786,1786,1786,0
|
|
20230918,170600,7307648780,1786,1786,1786,1786,0
|
|
20230918,170500,7307648780,1786,1786,1786,1786,72808
|
|
20230918,170400,7307648780,1786,1786,1786,1786,0
|
|
20230918,170300,7307648780,1786,1786,1786,1786,0
|
|
20230918,170200,7307648780,1786,1786,1786,1786,0
|
|
20230918,170100,7307648780,1786,1786,1786,1786,0
|
|
20230918,170000,7307648780,1786,1786,1786,1786,0
|
|
20230918,165900,7307648780,1786,1786,1786,1786,0
|
|
20230918,165800,7307648780,1786,1786,1786,1786,0
|
|
20230918,165700,7307648780,1786,1786,1786,1786,0
|
|
20230918,165600,7307648780,1786,1786,1786,1786,0
|
|
20230918,165500,7307648780,1786,1786,1786,1786,0
|
|
20230918,165400,7307648780,1786,1786,1786,1786,0
|
|
20230918,165300,7307648780,1786,1786,1786,1786,0
|
|
20230918,165200,7307648780,1786,1786,1786,1786,0
|
|
20230918,165100,7307648780,1786,1786,1786,1786,0
|
|
20230918,165000,7307648780,1786,1786,1786,1786,0
|
|
20230918,164900,7307648780,1786,1786,1786,1786,0
|
|
20230918,164800,7307648780,1786,1786,1786,1786,0
|
|
20230918,164700,7307648780,1786,1786,1786,1786,0
|
|
20230918,164600,7307648780,1786,1786,1786,1786,0
|
|
20230918,164500,7307648780,1786,1786,1786,1786,0
|
|
20230918,164400,7307648780,1786,1786,1786,1786,0
|
|
20230918,164300,7307648780,1786,1786,1786,1786,0
|
|
20230918,164200,7307648780,1786,1786,1786,1786,0
|
|
20230918,164100,7307648780,1786,1786,1786,1786,0
|
|
20230918,164000,7307648780,1786,1786,1786,1786,0
|
|
20230918,163900,7307648780,1786,1786,1786,1786,0
|
|
20230918,163800,7307648780,1786,1786,1786,1786,0
|
|
20230918,163700,7307648780,1786,1786,1786,1786,0
|
|
20230918,163600,7307648780,1786,1786,1786,1786,0
|
|
20230918,163500,7307648780,1786,1786,1786,1786,72808
|
|
20230918,163400,7307648780,1786,1786,1786,1786,0
|
|
20230918,163300,7307648780,1786,1786,1786,1786,0
|
|
20230918,163200,7307648780,1786,1786,1786,1786,0
|
|
20230918,163100,7307648780,1786,1786,1786,1786,0
|
|
20230918,163000,7307648780,1786,1786,1786,1786,0
|
|
20230918,162900,7307648780,1786,1786,1786,1786,0
|
|
20230918,162800,7307648780,1786,1786,1786,1786,0
|
|
20230918,162700,7307648780,1786,1786,1786,1786,0
|
|
20230918,162600,7307648780,1786,1786,1786,1786,0
|
|
20230918,162500,7307648780,1786,1786,1786,1786,0
|
|
20230918,162400,7307648780,1786,1786,1786,1786,0
|
|
20230918,162300,7307648780,1786,1786,1786,1786,0
|
|
20230918,162200,7307648780,1786,1786,1786,1786,0
|
|
20230918,162100,7307648780,1786,1786,1786,1786,0
|
|
20230918,162000,7307648780,1786,1786,1786,1786,0
|
|
20230918,161900,7307648780,1786,1786,1786,1786,0
|
|
20230918,161800,7307648780,1786,1786,1786,1786,0
|
|
20230918,161700,7307648780,1786,1786,1786,1786,0
|
|
20230918,161600,7307648780,1786,1786,1786,1786,0
|
|
20230918,161500,7307648780,1786,1786,1786,1786,0
|
|
20230918,161400,7307648780,1786,1786,1786,1786,0
|
|
20230918,161300,7307648780,1786,1786,1786,1786,0
|
|
20230918,161200,7307648780,1786,1786,1786,1786,0
|
|
20230918,161100,7307648780,1786,1786,1786,1786,0
|
|
20230918,161000,7307648780,1786,1786,1786,1786,0
|
|
20230918,160900,7307648780,1786,1786,1786,1786,0
|
|
20230918,160800,7307648780,1786,1786,1786,1786,0
|
|
20230918,160700,7307648780,1786,1786,1786,1786,0
|
|
20230918,160600,7307648780,1786,1786,1786,1786,0
|
|
20230918,160500,7307648780,1786,1786,1786,1786,72808
|
|
20230918,160400,7307648780,1786,1786,1786,1786,0
|
|
20230918,160300,7307648780,1786,1786,1786,1786,0
|
|
20230918,160200,7307648780,1786,1786,1786,1786,0
|
|
20230918,160100,7307648780,1786,1786,1786,1786,0
|
|
20230918,160000,7307648780,1786,1786,1786,1786,0
|
|
20230918,155900,7307648780,1786,1786,1786,1786,0
|
|
20230918,155800,7307648780,1786,1786,1786,1786,0
|
|
20230918,155700,7307648780,1786,1786,1786,1786,0
|
|
20230918,155600,7307648780,1786,1786,1786,1786,0
|
|
20230918,155500,7307648780,1786,1786,1786,1786,0
|
|
20230918,155400,7307648780,1786,1786,1786,1786,0
|
|
20230918,155300,7307648780,1786,1786,1786,1786,0
|
|
20230918,155200,7307648780,1786,1786,1786,1786,0
|
|
20230918,155100,7307648780,1786,1786,1786,1786,0
|
|
20230918,155000,7307648780,1786,1786,1786,1786,0
|
|
20230918,154900,7307648780,1786,1786,1786,1786,0
|
|
20230918,154800,7307648780,1786,1786,1786,1786,0
|
|
20230918,154700,7307648780,1786,1786,1786,1786,0
|
|
20230918,154600,7307648780,1786,1786,1786,1786,0
|
|
20230918,154500,7307648780,1786,1786,1786,1786,0
|
|
20230918,154400,7307648780,1786,1786,1786,1786,0
|
|
20230918,154300,7307648780,1786,1786,1786,1786,0
|
|
20230918,154200,7307648780,1786,1786,1786,1786,0
|
|
20230918,154100,7307648780,1786,1786,1786,1786,0
|
|
20230918,154000,7307648780,1786,1786,1786,1786,0
|
|
20230918,153900,7307648780,1786,1786,1786,1786,0
|
|
20230918,153800,7307648780,1786,1786,1786,1786,0
|
|
20230918,153700,7307648780,1786,1786,1786,1786,0
|
|
20230918,153600,7307648780,1786,1786,1786,1786,0
|
|
20230918,153500,7307648780,1786,1786,1786,1786,72808
|
|
20230918,153400,7307648780,1786,1786,1786,1786,0
|
|
20230918,153300,7307648780,1786,1786,1786,1786,0
|
|
20230918,153200,7307648780,1786,1786,1786,1786,0
|
|
20230918,153100,7307648780,1786,1786,1786,1786,0
|
|
20230918,153000,7307648780,1786,1786,1786,1786,72808
|
|
20230918,152900,7177613692,1796,1796,1796,1796,0
|
|
20230918,152800,7177613692,1796,1796,1796,1796,0
|
|
20230918,152700,7177613692,1796,1796,1796,1796,0
|
|
20230918,152600,7177613692,1796,1796,1796,1796,0
|
|
20230918,152500,7177613692,1796,1796,1796,1796,0
|
|
20230918,152400,7177613692,1796,1796,1796,1796,0
|
|
20230918,152300,7177613692,1796,1796,1796,1796,0
|
|
20230918,152200,7177613692,1796,1796,1796,1796,0
|
|
20230918,152100,7177613692,1796,1796,1796,1796,0
|
|
20230918,152000,7177613692,1796,1796,1796,1796,0
|
|
20230918,151900,7177613692,1796,1790,1797,1790,3018
|
|
20230918,151800,7172200544,1788,1793,1802,1787,14830
|
|
20230918,151700,7145658084,1793,1799,1802,1793,13814
|
|
20230918,151600,7120789429,1799,1791,1799,1791,6299
|
|
20230918,151500,7109499864,1791,1791,1791,1790,4837
|
|
20230918,151400,7100839397,1791,1792,1792,1790,2635
|
|
20230918,151300,7096121440,1790,1791,1791,1790,1995
|
|
20230918,151200,7092548933,1791,1789,1791,1789,2131
|
|
20230918,151100,7088733122,1789,1788,1790,1786,5288
|
|
20230918,151000,7079273950,1788,1790,1790,1787,6981
|
|
20230918,150900,7066797360,1790,1792,1792,1790,4403
|
|
20230918,150800,7058914512,1790,1795,1798,1790,10594
|
|
20230918,150700,7039931982,1794,1795,1796,1794,4101
|
|
20230918,150600,7032570897,1796,1798,1798,1795,5265
|
|
20230918,150500,7023114115,1798,1798,1798,1798,3232
|
|
20230918,150400,7017302979,1798,1799,1799,1798,3793
|
|
20230918,150300,7010482705,1799,1799,1802,1798,2270
|
|
20230918,150200,7006399348,1799,1802,1807,1798,7374
|
|
20230918,150100,6993133309,1801,1811,1812,1801,19102
|
|
20230918,150000,6958594803,1811,1795,1811,1794,19838
|
|
20230918,145900,6922844770,1795,1794,1795,1794,18461
|
|
20230918,145800,6889720854,1794,1793,1794,1793,1101
|
|
20230918,145700,6887745761,1795,1793,1795,1791,3338
|
|
20230918,145600,6881761155,1791,1790,1792,1790,6790
|
|
20230918,145500,6869603739,1790,1789,1791,1787,14605
|
|
20230918,145400,6843476336,1788,1790,1790,1787,8592
|
|
20230918,145300,6828108763,1790,1789,1791,1789,5713
|
|
20230918,145200,6817882991,1789,1792,1792,1788,9940
|
|
20230918,145100,6800092430,1792,1793,1794,1792,1219
|
|
20230918,145000,6797906935,1793,1791,1793,1791,1891
|
|
20230918,144900,6794517088,1791,1793,1793,1790,16335
|
|
20230918,144800,6765265343,1793,1793,1794,1793,1365
|
|
20230918,144700,6762817395,1795,1796,1796,1793,1785
|
|
20230918,144600,6759613634,1796,1797,1798,1795,3915
|
|
20230918,144500,6752582018,1794,1794,1796,1794,13158
|
|
20230918,144400,6728968646,1794,1793,1796,1793,8590
|
|
20230918,144300,6713556444,1793,1793,1796,1791,9760
|
|
20230918,144200,6696050690,1793,1796,1796,1793,11382
|
|
20230918,144100,6675630041,1792,1798,1801,1792,9024
|
|
20230918,144000,6659422073,1794,1796,1798,1790,12030
|
|
20230918,143900,6637850568,1796,1798,1798,1783,34576
|
|
20230918,143800,6575995799,1796,1798,1801,1796,27618
|
|
20230918,143700,6526345399,1798,1802,1805,1798,6713
|
|
20230918,143600,6514262554,1802,1806,1806,1802,2433
|
|
20230918,143500,6509877772,1807,1799,1807,1799,2089
|
|
20230918,143400,6506107638,1799,1800,1804,1795,13108
|
|
20230918,143300,6482570705,1800,1806,1806,1795,45455
|
|
20230918,143200,6400678271,1805,1811,1811,1805,24895
|
|
20230918,143100,6355672508,1810,1811,1811,1810,327
|
|
20230918,143000,6355080637,1810,1811,1811,1810,1840
|
|
20230918,142900,6351748994,1811,1812,1812,1811,4985
|
|
20230918,142800,6342718428,1813,1815,1815,1813,14168
|
|
20230918,142700,6317012993,1815,1816,1816,1815,68
|
|
20230918,142600,6316889560,1816,1815,1816,1814,486
|
|
20230918,142500,6316007274,1815,1813,1815,1813,5886
|
|
20230918,142400,6305328133,1813,1813,1813,1812,4436
|
|
20230918,142300,6297286547,1813,1814,1814,1812,7263
|
|
20230918,142200,6284123337,1815,1814,1815,1813,1173
|
|
20230918,142100,6281995799,1814,1815,1815,1814,7104
|
|
20230918,142000,6269107061,1814,1815,1815,1812,852
|
|
20230918,141900,6267562205,1815,1813,1815,1813,615
|
|
20230918,141800,6266446592,1814,1815,1815,1814,78
|
|
20230918,141700,6266305024,1815,1812,1815,1811,1134
|
|
20230918,141600,6264251204,1812,1814,1814,1811,71
|
|
20230918,141500,6264122550,1812,1811,1815,1811,863
|
|
20230918,141400,6262559593,1811,1811,1811,1811,2594
|
|
20230918,141300,6257861859,1811,1811,1811,1811,0
|
|
20230918,141200,6257861859,1811,1810,1816,1810,10820
|
|
20230918,141100,6238268457,1811,1811,1811,1810,4653
|
|
20230918,141000,6229842801,1810,1812,1812,1810,22063
|
|
20230918,140900,6189896554,1812,1814,1814,1812,1905
|
|
20230918,140800,6186443638,1814,1814,1814,1814,179
|
|
20230918,140700,6186118932,1816,1816,1816,1812,215
|
|
20230918,140600,6185729148,1816,1811,1816,1811,337
|
|
20230918,140500,6185118380,1811,1814,1814,1811,5208
|
|
20230918,140400,6175681818,1812,1813,1813,1812,1651
|
|
20230918,140300,6172689933,1812,1816,1817,1812,5381
|
|
20230918,140200,6162936204,1816,1813,1817,1813,8333
|
|
20230918,140100,6147819137,1812,1813,1813,1812,1289
|
|
20230918,140000,6145482680,1813,1813,1813,1813,1744
|
|
20230918,135900,6142320808,1812,1811,1813,1811,2980
|
|
20230918,135800,6136922188,1811,1814,1814,1811,5863
|
|
20230918,135700,6126301443,1812,1813,1813,1812,3012
|
|
20230918,135600,6120843451,1814,1814,1814,1813,3648
|
|
20230918,135500,6114227245,1814,1816,1816,1814,6120
|
|
20230918,135400,6103124140,1816,1820,1820,1816,51
|
|
20230918,135300,6103031516,1816,1819,1820,1816,191
|
|
20230918,135200,6102683930,1815,1815,1815,1815,407
|
|
20230918,135100,6101945225,1815,1816,1816,1815,3415
|
|
20230918,135000,6095746950,1815,1820,1820,1815,1003
|
|
20230918,134900,6093925621,1816,1816,1816,1816,2600
|
|
20230918,134800,6089204021,1815,1816,1816,1815,2243
|
|
20230918,134700,6085132888,1821,1815,1821,1815,1211
|
|
20230918,134600,6082934917,1815,1816,1816,1815,1590
|
|
20230918,134500,6080048023,1814,1814,1814,1814,35
|
|
20230918,134400,6079984533,1814,1820,1820,1814,13717
|
|
20230918,134300,6055072848,1820,1820,1820,1820,769
|
|
20230918,134200,6053673268,1818,1818,1820,1818,605
|
|
20230918,134100,6052573372,1820,1819,1820,1818,1940
|
|
20230918,134000,6049043056,1819,1817,1820,1817,689
|
|
20230918,133900,6047789139,1817,1819,1819,1816,7218
|
|
20230918,133800,6034666944,1819,1819,1819,1819,452
|
|
20230918,133700,6033844756,1825,1825,1825,1825,4
|
|
20230918,133600,6033837456,1825,1816,1825,1816,567
|
|
20230918,133500,6032807757,1816,1827,1827,1816,534
|
|
20230918,133400,6031837818,1827,1825,1829,1825,585
|
|
20230918,133300,6030769923,1816,1822,1822,1816,16942
|
|
20230918,133200,5999942766,1825,1825,1825,1823,8304
|
|
20230918,133100,5984803860,1825,1825,1825,1823,1033
|
|
20230918,133000,5982918953,1825,1830,1830,1825,3508
|
|
20230918,132900,5976508785,1830,1830,1830,1827,2135
|
|
20230918,132800,5972604410,1828,1828,1828,1828,600
|
|
20230918,132700,5971507610,1828,1828,1828,1828,1
|
|
20230918,132600,5971505782,1830,1830,1830,1830,1478
|
|
20230918,132500,5968801042,1831,1830,1831,1830,2775
|
|
20230918,132400,5963722202,1829,1829,1829,1829,510
|
|
20230918,132300,5962789412,1829,1827,1829,1826,770
|
|
20230918,132200,5961382410,1826,1826,1826,1826,231
|
|
20230918,132100,5960960604,1826,1827,1827,1826,3310
|
|
20230918,132000,5954915997,1827,1824,1827,1823,3728
|
|
20230918,131900,5948114016,1824,1824,1824,1824,20
|
|
20230918,131800,5948077536,1824,1824,1824,1822,1364
|
|
20230918,131700,5945590773,1824,1823,1824,1823,529
|
|
20230918,131600,5944626043,1824,1826,1826,1824,4753
|
|
20230918,131500,5935954099,1826,1825,1826,1825,25
|
|
20230918,131400,5935908473,1824,1824,1824,1824,0
|
|
20230918,131300,5935908473,1824,1824,1824,1824,716
|
|
20230918,131200,5934602489,1826,1824,1826,1824,275
|
|
20230918,131100,5934100359,1824,1826,1826,1824,151
|
|
20230918,131000,5933824933,1826,1826,1826,1826,231
|
|
20230918,130900,5933403127,1826,1826,1826,1826,1
|
|
20230918,130800,5933401301,1822,1823,1823,1821,2711
|
|
20230918,130700,5928462018,1823,1827,1827,1823,177
|
|
20230918,130600,5928139195,1827,1822,1827,1822,22
|
|
20230918,130500,5928099006,1827,1828,1828,1822,1309
|
|
20230918,130400,5925713265,1827,1828,1828,1827,375
|
|
20230918,130300,5925027805,1828,1826,1828,1826,1211
|
|
20230918,130200,5922816097,1829,1829,1829,1828,959
|
|
20230918,130100,5921062102,1828,1828,1828,1828,50
|
|
20230918,130000,5920970702,1828,1829,1830,1828,1490
|
|
20230918,125900,5918245511,1829,1824,1829,1824,8881
|
|
20230918,125800,5902026822,1822,1822,1822,1822,2289
|
|
20230918,125700,5897856264,1818,1822,1822,1818,1045
|
|
20230918,125600,5895954874,1822,1822,1822,1822,201
|
|
20230918,125500,5895588652,1823,1813,1823,1813,15736
|
|
20230918,125400,5867011415,1813,1816,1816,1813,1291
|
|
20230918,125300,5864668247,1813,1817,1817,1813,4948
|
|
20230918,125200,5855697459,1812,1812,1813,1811,3671
|
|
20230918,125100,5849043899,1811,1813,1817,1811,3584
|
|
20230918,125000,5842549957,1817,1816,1817,1812,4002
|
|
20230918,124900,5835295032,1817,1813,1818,1812,2846
|
|
20230918,124800,5830135708,1813,1814,1814,1813,108
|
|
20230918,124700,5829939899,1818,1818,1818,1818,6
|
|
20230918,124600,5829928991,1818,1812,1818,1812,1506
|
|
20230918,124500,5827199624,1812,1819,1819,1812,2131
|
|
20230918,124400,5823334282,1819,1815,1819,1811,10141
|
|
20230918,124300,5804962938,1815,1819,1819,1814,1012
|
|
20230918,124200,5803125873,1820,1820,1820,1820,288
|
|
20230918,124100,5802601713,1820,1820,1820,1818,420
|
|
20230918,124000,5801838143,1818,1820,1820,1818,419
|
|
20230918,123900,5801076363,1818,1818,1820,1818,519
|
|
20230918,123800,5800132819,1820,1816,1820,1816,2599
|
|
20230918,123700,5795412679,1816,1820,1820,1816,1772
|
|
20230918,123600,5792189511,1820,1821,1821,1820,4057
|
|
20230918,123500,5784805107,1820,1820,1820,1819,1501
|
|
20230918,123400,5782073683,1819,1819,1819,1819,261
|
|
20230918,123300,5781598924,1818,1822,1822,1818,1001
|
|
20230918,123200,5779779102,1822,1822,1822,1822,92
|
|
20230918,123100,5779611478,1822,1822,1822,1818,5069
|
|
20230918,123000,5770395739,1822,1822,1825,1822,586
|
|
20230918,122900,5769328044,1825,1824,1825,1824,1585
|
|
20230918,122800,5766435715,1821,1824,1824,1821,549
|
|
20230918,122700,5765435974,1825,1822,1825,1820,274
|
|
20230918,122600,5764937250,1825,1826,1826,1825,13
|
|
20230918,122500,5764913519,1820,1817,1826,1816,1324
|
|
20230918,122400,5762507522,1814,1822,1826,1814,4095
|
|
20230918,122300,5755049090,1822,1821,1822,1820,4353
|
|
20230918,122200,5747120020,1822,1821,1822,1821,887
|
|
20230918,122100,5745504176,1821,1821,1821,1821,120
|
|
20230918,122000,5745285656,1821,1821,1825,1821,2465
|
|
20230918,121900,5740796879,1821,1821,1822,1821,394
|
|
20230918,121800,5740079403,1821,1821,1821,1821,311
|
|
20230918,121700,5739513072,1819,1822,1822,1818,5292
|
|
20230918,121600,5729884385,1821,1821,1821,1821,13777
|
|
20230918,121500,5704796468,1821,1821,1826,1821,246
|
|
20230918,121400,5704348497,1821,1821,1821,1821,6
|
|
20230918,121300,5704337571,1821,1817,1821,1817,5848
|
|
20230918,121200,5693710950,1816,1814,1820,1814,1758
|
|
20230918,121100,5690519473,1820,1820,1820,1814,1852
|
|
20230918,121000,5687150299,1821,1825,1825,1821,3327
|
|
20230918,120900,5681090336,1827,1827,1827,1827,2
|
|
20230918,120800,5681086682,1825,1825,1825,1825,611
|
|
20230918,120700,5679971607,1823,1824,1824,1823,297
|
|
20230918,120600,5679429973,1824,1824,1824,1824,342
|
|
20230918,120500,5678806165,1824,1824,1824,1824,160
|
|
20230918,120400,5678514325,1824,1824,1824,1823,195
|
|
20230918,120300,5678158765,1824,1823,1824,1823,177
|
|
20230918,120200,5677835989,1823,1825,1825,1823,1547
|
|
20230918,120100,5675015804,1826,1825,1826,1822,116
|
|
20230918,120000,5674804145,1823,1819,1823,1819,1706
|
|
20230918,115900,5671696941,1814,1812,1819,1812,16604
|
|
20230918,115800,5641601338,1815,1813,1815,1811,27472
|
|
20230918,115700,5591780666,1813,1814,1814,1810,17408
|
|
20230918,115600,5560246708,1814,1815,1815,1814,675
|
|
20230918,115500,5559021902,1815,1815,1815,1815,1849
|
|
20230918,115400,5555665967,1818,1812,1818,1812,2500
|
|
20230918,115300,5551120973,1812,1815,1815,1812,11127
|
|
20230918,115200,5530951046,1814,1815,1823,1814,20454
|
|
20230918,115100,5493828886,1814,1816,1816,1814,4661
|
|
20230918,115000,5485365642,1818,1818,1818,1815,3257
|
|
20230918,114900,5479447892,1819,1819,1819,1818,730
|
|
20230918,114800,5478120026,1818,1818,1819,1818,1208
|
|
20230918,114700,5475923879,1818,1821,1821,1818,11529
|
|
20230918,114600,5454948203,1820,1821,1821,1820,1000
|
|
20230918,114500,5453127206,1821,1818,1821,1814,7483
|
|
20230918,114400,5439528459,1818,1820,1820,1817,20041
|
|
20230918,114300,5403091292,1820,1825,1828,1820,6516
|
|
20230918,114200,5391222951,1825,1822,1825,1821,3571
|
|
20230918,114100,5384712184,1821,1820,1821,1820,6201
|
|
20230918,114000,5373422612,1821,1825,1825,1820,42756
|
|
20230918,113900,5295517158,1825,1828,1828,1825,79
|
|
20230918,113800,5295372821,1824,1824,1824,1824,0
|
|
20230918,113700,5295372821,1824,1824,1829,1824,2080
|
|
20230918,113600,5291577137,1824,1826,1826,1824,11419
|
|
20230918,113500,5270739852,1825,1827,1827,1825,5816
|
|
20230918,113400,5260119426,1829,1829,1829,1829,16
|
|
20230918,113300,5260090162,1830,1826,1830,1826,5972
|
|
20230918,113200,5249172889,1826,1831,1831,1826,12228
|
|
20230918,113100,5226834173,1831,1828,1831,1827,4388
|
|
20230918,113000,5218807415,1830,1829,1830,1827,2912
|
|
20230918,112900,5213483129,1829,1827,1829,1827,3324
|
|
20230918,112800,5207405769,1828,1827,1828,1827,1588
|
|
20230918,112700,5204504400,1828,1827,1828,1826,4789
|
|
20230918,112600,5195753237,1827,1830,1830,1827,10072
|
|
20230918,112500,5177344297,1829,1830,1830,1829,5474
|
|
20230918,112400,5167331231,1831,1838,1838,1831,5962
|
|
20230918,112300,5156408505,1833,1840,1840,1833,2212
|
|
20230918,112200,5152347121,1840,1839,1840,1838,376
|
|
20230918,112100,5151656011,1838,1838,1838,1838,0
|
|
20230918,112000,5151656011,1838,1838,1838,1838,3100
|
|
20230918,111900,5145958211,1842,1842,1842,1842,0
|
|
20230918,111800,5145958211,1842,1843,1843,1838,89
|
|
20230918,111700,5145794265,1843,1839,1844,1839,750
|
|
20230918,111600,5144412588,1839,1834,1839,1830,4260
|
|
20230918,111500,5136593546,1834,1830,1834,1829,3500
|
|
20230918,111400,5130190245,1829,1832,1832,1829,6055
|
|
20230918,111300,5119108108,1832,1835,1835,1832,138
|
|
20230918,111200,5118854992,1832,1831,1835,1831,3649
|
|
20230918,111100,5112170146,1835,1835,1835,1829,2252
|
|
20230918,111000,5108047646,1838,1835,1838,1835,2
|
|
20230918,110900,5108043973,1832,1838,1838,1832,3
|
|
20230918,110800,5108038465,1832,1838,1838,1832,47
|
|
20230918,110700,5107952085,1832,1839,1839,1832,245
|
|
20230918,110600,5107501814,1835,1835,1835,1828,634
|
|
20230918,110500,5106341422,1835,1835,1835,1828,2014
|
|
20230918,110400,5102657044,1835,1832,1839,1832,2084
|
|
20230918,110300,5098838878,1839,1838,1839,1832,535
|
|
20230918,110200,5097858470,1828,1828,1839,1828,1766
|
|
20230918,110100,5094626844,1839,1839,1839,1827,5458
|
|
20230918,110000,5084647317,1839,1832,1840,1832,2806
|
|
20230918,105900,5079505459,1832,1829,1832,1828,11660
|
|
20230918,105800,5058189153,1827,1831,1831,1827,7337
|
|
20230918,105700,5044777447,1831,1831,1831,1829,5208
|
|
20230918,105600,5035246962,1831,1834,1834,1831,2369
|
|
20230918,105500,5030905016,1840,1837,1840,1833,511
|
|
20230918,105400,5029967728,1840,1839,1840,1839,928
|
|
20230918,105300,5028260218,1840,1833,1840,1833,261
|
|
20230918,105200,5027780034,1841,1843,1843,1833,273
|
|
20230918,105100,5027279599,1831,1839,1843,1825,13892
|
|
20230918,105000,5001865323,1845,1838,1845,1838,1056
|
|
20230918,104900,4999921062,1844,1845,1845,1836,10399
|
|
20230918,104800,4980745369,1846,1846,1846,1846,6
|
|
20230918,104700,4980734293,1846,1846,1846,1832,2516
|
|
20230918,104600,4976109510,1846,1842,1846,1841,787
|
|
20230918,104500,4974659915,1847,1847,1847,1847,2
|
|
20230918,104400,4974656221,1848,1844,1848,1835,3330
|
|
20230918,104300,4968527800,1844,1834,1844,1834,11100
|
|
20230918,104200,4948167176,1835,1835,1835,1833,801
|
|
20230918,104100,4946698939,1835,1836,1836,1835,1092
|
|
20230918,104000,4944695036,1836,1836,1836,1836,392
|
|
20230918,103900,4943975324,1836,1836,1836,1836,88
|
|
20230918,103800,4943813756,1836,1836,1837,1833,833
|
|
20230918,103700,4942285616,1835,1839,1839,1835,280
|
|
20230918,103600,4941771502,1840,1841,1841,1835,2491
|
|
20230918,103500,4937192907,1845,1840,1847,1840,1202
|
|
20230918,103400,4934978319,1837,1835,1840,1832,14630
|
|
20230918,103300,4908140445,1834,1848,1849,1833,18970
|
|
20230918,103200,4873312508,1848,1845,1849,1841,8098
|
|
20230918,103100,4858392403,1845,1846,1849,1845,1780
|
|
20230918,103000,4855106830,1846,1845,1849,1845,3834
|
|
20230918,102900,4848031804,1846,1845,1846,1845,2687
|
|
20230918,102800,4843073737,1845,1850,1850,1845,5734
|
|
20230918,102700,4832485002,1850,1851,1851,1850,1668
|
|
20230918,102600,4829398532,1851,1850,1852,1849,822
|
|
20230918,102500,4827878106,1850,1848,1850,1848,583
|
|
20230918,102400,4826800130,1848,1850,1850,1846,7276
|
|
20230918,102300,4813358152,1851,1849,1852,1849,11569
|
|
20230918,102200,4791946375,1849,1842,1849,1842,13298
|
|
20230918,102100,4767416062,1842,1841,1842,1841,1498
|
|
20230918,102000,4764657950,1839,1840,1841,1839,4195
|
|
20230918,101900,4756940688,1840,1839,1840,1839,2047
|
|
20230918,101800,4753176203,1837,1837,1840,1837,264
|
|
20230918,101700,4752691202,1840,1839,1840,1839,4207
|
|
20230918,101600,4744954041,1839,1838,1839,1833,3400
|
|
20230918,101500,4738713840,1837,1839,1839,1837,3746
|
|
20230918,101400,4731826763,1840,1842,1842,1840,3477
|
|
20230918,101300,4725427617,1841,1841,1842,1840,1294
|
|
20230918,101200,4723045283,1841,1841,1841,1840,2165
|
|
20230918,101100,4719061018,1842,1844,1844,1840,4497
|
|
20230918,101000,4710775635,1844,1842,1844,1840,3879
|
|
20230918,100900,4703633185,1842,1838,1845,1838,20880
|
|
20230918,100800,4665152030,1839,1836,1844,1836,27365
|
|
20230918,100700,4614833723,1835,1832,1835,1828,14916
|
|
20230918,100600,4587487752,1832,1830,1832,1829,5428
|
|
20230918,100500,4577555362,1833,1827,1834,1826,5327
|
|
20230918,100400,4567816909,1827,1827,1830,1824,15800
|
|
20230918,100300,4538969130,1826,1831,1833,1826,15185
|
|
20230918,100200,4511209568,1832,1830,1836,1830,4175
|
|
20230918,100100,4503552798,1830,1832,1832,1827,13255
|
|
20230918,100000,4479312855,1832,1837,1837,1831,12567
|
|
20230918,095900,4456271167,1836,1836,1837,1835,2680
|
|
20230918,095800,4451350590,1837,1839,1839,1836,5946
|
|
20230918,095700,4440428206,1839,1839,1840,1838,6715
|
|
20230918,095600,4428082408,1839,1838,1839,1837,7381
|
|
20230918,095500,4414516354,1837,1835,1837,1835,4835
|
|
20230918,095400,4405636916,1836,1832,1836,1832,5919
|
|
20230918,095300,4394781661,1830,1834,1834,1829,11899
|
|
20230918,095200,4372988786,1835,1835,1835,1834,3844
|
|
20230918,095100,4365937708,1836,1833,1837,1833,2938
|
|
20230918,095000,4360547573,1834,1834,1835,1832,4413
|
|
20230918,094900,4352454752,1835,1832,1837,1828,6886
|
|
20230918,094800,4339827517,1832,1828,1832,1826,10210
|
|
20230918,094700,4321153499,1828,1826,1829,1825,5509
|
|
20230918,094600,4311091658,1826,1825,1829,1823,14536
|
|
20230918,094500,4284568259,1824,1826,1827,1823,21483
|
|
20230918,094400,4245386660,1825,1830,1833,1825,33048
|
|
20230918,094300,4184979104,1830,1835,1835,1825,50634
|
|
20230918,094200,4092444333,1835,1837,1838,1825,75860
|
|
20230918,094100,3953472901,1832,1846,1846,1832,96324
|
|
20230918,094000,3776260934,1846,1849,1849,1846,38539
|
|
20230918,093900,3705076453,1848,1849,1849,1848,12849
|
|
20230918,093800,3681329410,1850,1851,1851,1848,5853
|
|
20230918,093700,3670507338,1851,1850,1853,1849,6919
|
|
20230918,093600,3657698555,1850,1851,1851,1848,26196
|
|
20230918,093500,3609272332,1851,1855,1855,1850,8862
|
|
20230918,093400,3592867121,1855,1853,1856,1852,536
|
|
20230918,093300,3591874033,1854,1855,1856,1854,2073
|
|
20230918,093200,3588029344,1852,1851,1856,1851,11500
|
|
20230918,093100,3566708090,1853,1853,1853,1851,4651
|
|
20230918,093000,3558093105,1855,1856,1856,1852,1740
|
|
20230918,092900,3554869961,1856,1856,1857,1850,9264
|
|
20230918,092800,3537695530,1856,1859,1860,1853,8094
|
|
20230918,092700,3522667469,1860,1851,1860,1851,9492
|
|
20230918,092600,3505042800,1854,1854,1856,1854,1580
|
|
20230918,092500,3502112312,1854,1850,1854,1848,8923
|
|
20230918,092400,3485595836,1849,1851,1855,1848,31046
|
|
20230918,092300,3428196759,1851,1853,1854,1849,20730
|
|
20230918,092200,3389826613,1853,1856,1856,1853,4257
|
|
20230918,092100,3381935259,1856,1851,1857,1849,21520
|
|
20230918,092000,3342056159,1850,1854,1861,1850,34144
|
|
20230918,091900,3278797454,1862,1855,1862,1851,23886
|
|
20230918,091800,3234492412,1856,1857,1860,1855,7083
|
|
20230918,091700,3221344419,1862,1854,1867,1854,9840
|
|
20230918,091600,3203064355,1854,1852,1854,1851,18655
|
|
20230918,091500,3168524679,1852,1861,1862,1852,41957
|
|
20230918,091400,3090632567,1860,1867,1873,1860,32330
|
|
20230918,091300,3030363996,1867,1862,1867,1857,17879
|
|
20230918,091200,2997062591,1862,1857,1863,1856,43516
|
|
20230918,091100,2916191268,1855,1854,1857,1850,17524
|
|
20230918,091000,2883698876,1854,1850,1854,1848,53183
|
|
20230918,090900,2785305089,1851,1856,1860,1850,87668
|
|
20230918,090800,2622753140,1855,1853,1866,1853,41212
|
|
20230918,090700,2546234005,1851,1878,1878,1851,138621
|
|
20230918,090600,2288047600,1878,1878,1888,1874,54560
|
|
20230918,090500,2185470702,1878,1870,1879,1867,63455
|
|
20230918,090400,2066601000,1868,1899,1900,1861,135798
|
|
20230918,090300,1811248128,1891,1917,1918,1884,114383
|
|
20230918,090200,1593299001,1916,1933,1933,1912,155666
|
|
20230918,090100,1294199782,1930,1963,1977,1930,172266
|
|
20230918,090000,958973280,1962,1977,1999,1921,477379
|