698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,203500,260728269,1472,1472,1472,1472,4772
|
|
20230818,203400,260728269,1472,1472,1472,1472,0
|
|
20230818,203300,260728269,1472,1472,1472,1472,0
|
|
20230818,203200,260728269,1472,1472,1472,1472,0
|
|
20230818,203100,260728269,1472,1472,1472,1472,0
|
|
20230818,203000,260728269,1472,1472,1472,1472,0
|
|
20230818,202900,260728269,1472,1472,1472,1472,0
|
|
20230818,202800,260728269,1472,1472,1472,1472,0
|
|
20230818,202700,260728269,1472,1472,1472,1472,0
|
|
20230818,202600,260728269,1472,1472,1472,1472,0
|
|
20230818,202500,260728269,1472,1472,1472,1472,0
|
|
20230818,202400,260728269,1472,1472,1472,1472,0
|
|
20230818,202300,260728269,1472,1472,1472,1472,0
|
|
20230818,202200,260728269,1472,1472,1472,1472,0
|
|
20230818,202100,260728269,1472,1472,1472,1472,0
|
|
20230818,202000,260728269,1472,1472,1472,1472,0
|
|
20230818,201900,260728269,1472,1472,1472,1472,0
|
|
20230818,201800,260728269,1472,1472,1472,1472,0
|
|
20230818,201700,260728269,1472,1472,1472,1472,0
|
|
20230818,201600,260728269,1472,1472,1472,1472,0
|
|
20230818,201500,260728269,1472,1472,1472,1472,0
|
|
20230818,201400,260728269,1472,1472,1472,1472,0
|
|
20230818,201300,260728269,1472,1472,1472,1472,0
|
|
20230818,201200,260728269,1472,1472,1472,1472,0
|
|
20230818,201100,260728269,1472,1472,1472,1472,0
|
|
20230818,201000,260728269,1472,1472,1472,1472,0
|
|
20230818,200900,260728269,1472,1472,1472,1472,0
|
|
20230818,200800,260728269,1472,1472,1472,1472,0
|
|
20230818,200700,260728269,1472,1472,1472,1472,0
|
|
20230818,200600,260728269,1472,1472,1472,1472,0
|
|
20230818,200500,260728269,1472,1472,1472,1472,4772
|
|
20230818,200400,260728269,1472,1472,1472,1472,0
|
|
20230818,200300,260728269,1472,1472,1472,1472,0
|
|
20230818,200200,260728269,1472,1472,1472,1472,0
|
|
20230818,200100,260728269,1472,1472,1472,1472,0
|
|
20230818,200000,260728269,1472,1472,1472,1472,0
|
|
20230818,195900,260728269,1472,1472,1472,1472,0
|
|
20230818,195800,260728269,1472,1472,1472,1472,0
|
|
20230818,195700,260728269,1472,1472,1472,1472,0
|
|
20230818,195600,260728269,1472,1472,1472,1472,0
|
|
20230818,195500,260728269,1472,1472,1472,1472,0
|
|
20230818,195400,260728269,1472,1472,1472,1472,0
|
|
20230818,195300,260728269,1472,1472,1472,1472,0
|
|
20230818,195200,260728269,1472,1472,1472,1472,0
|
|
20230818,195100,260728269,1472,1472,1472,1472,0
|
|
20230818,195000,260728269,1472,1472,1472,1472,0
|
|
20230818,194900,260728269,1472,1472,1472,1472,0
|
|
20230818,194800,260728269,1472,1472,1472,1472,0
|
|
20230818,194700,260728269,1472,1472,1472,1472,0
|
|
20230818,194600,260728269,1472,1472,1472,1472,0
|
|
20230818,194500,260728269,1472,1472,1472,1472,0
|
|
20230818,194400,260728269,1472,1472,1472,1472,0
|
|
20230818,194300,260728269,1472,1472,1472,1472,0
|
|
20230818,194200,260728269,1472,1472,1472,1472,0
|
|
20230818,194100,260728269,1472,1472,1472,1472,0
|
|
20230818,194000,260728269,1472,1472,1472,1472,0
|
|
20230818,193900,260728269,1472,1472,1472,1472,0
|
|
20230818,193800,260728269,1472,1472,1472,1472,0
|
|
20230818,193700,260728269,1472,1472,1472,1472,0
|
|
20230818,193600,260728269,1472,1472,1472,1472,0
|
|
20230818,193500,260728269,1472,1472,1472,1472,4772
|
|
20230818,193400,260728269,1472,1472,1472,1472,0
|
|
20230818,193300,260728269,1472,1472,1472,1472,0
|
|
20230818,193200,260728269,1472,1472,1472,1472,0
|
|
20230818,193100,260728269,1472,1472,1472,1472,0
|
|
20230818,193000,260728269,1472,1472,1472,1472,0
|
|
20230818,192900,260728269,1472,1472,1472,1472,0
|
|
20230818,192800,260728269,1472,1472,1472,1472,0
|
|
20230818,192700,260728269,1472,1472,1472,1472,0
|
|
20230818,192600,260728269,1472,1472,1472,1472,0
|
|
20230818,192500,260728269,1472,1472,1472,1472,0
|
|
20230818,192400,260728269,1472,1472,1472,1472,0
|
|
20230818,192300,260728269,1472,1472,1472,1472,0
|
|
20230818,192200,260728269,1472,1472,1472,1472,0
|
|
20230818,192100,260728269,1472,1472,1472,1472,0
|
|
20230818,192000,260728269,1472,1472,1472,1472,0
|
|
20230818,191900,260728269,1472,1472,1472,1472,0
|
|
20230818,191800,260728269,1472,1472,1472,1472,0
|
|
20230818,191700,260728269,1472,1472,1472,1472,0
|
|
20230818,191600,260728269,1472,1472,1472,1472,0
|
|
20230818,191500,260728269,1472,1472,1472,1472,0
|
|
20230818,191400,260728269,1472,1472,1472,1472,0
|
|
20230818,191300,260728269,1472,1472,1472,1472,0
|
|
20230818,191200,260728269,1472,1472,1472,1472,0
|
|
20230818,191100,260728269,1472,1472,1472,1472,0
|
|
20230818,191000,260728269,1472,1472,1472,1472,0
|
|
20230818,190900,260728269,1472,1472,1472,1472,0
|
|
20230818,190800,260728269,1472,1472,1472,1472,0
|
|
20230818,190700,260728269,1472,1472,1472,1472,0
|
|
20230818,190600,260728269,1472,1472,1472,1472,0
|
|
20230818,190500,260728269,1472,1472,1472,1472,4772
|
|
20230818,190400,260728269,1472,1472,1472,1472,0
|
|
20230818,190300,260728269,1472,1472,1472,1472,0
|
|
20230818,190200,260728269,1472,1472,1472,1472,0
|
|
20230818,190100,260728269,1472,1472,1472,1472,0
|
|
20230818,190000,260728269,1472,1472,1472,1472,0
|
|
20230818,185900,260728269,1472,1472,1472,1472,0
|
|
20230818,185800,260728269,1472,1472,1472,1472,0
|
|
20230818,185700,260728269,1472,1472,1472,1472,0
|
|
20230818,185600,260728269,1472,1472,1472,1472,0
|
|
20230818,185500,260728269,1472,1472,1472,1472,0
|
|
20230818,185400,260728269,1472,1472,1472,1472,0
|
|
20230818,185300,260728269,1472,1472,1472,1472,0
|
|
20230818,185200,260728269,1472,1472,1472,1472,0
|
|
20230818,185100,260728269,1472,1472,1472,1472,0
|
|
20230818,185000,260728269,1472,1472,1472,1472,0
|
|
20230818,184900,260728269,1472,1472,1472,1472,0
|
|
20230818,184800,260728269,1472,1472,1472,1472,0
|
|
20230818,184700,260728269,1472,1472,1472,1472,0
|
|
20230818,184600,260728269,1472,1472,1472,1472,0
|
|
20230818,184500,260728269,1472,1472,1472,1472,0
|
|
20230818,184400,260728269,1472,1472,1472,1472,0
|
|
20230818,184300,260728269,1472,1472,1472,1472,0
|
|
20230818,184200,260728269,1472,1472,1472,1472,0
|
|
20230818,184100,260728269,1472,1472,1472,1472,0
|
|
20230818,184000,260728269,1472,1472,1472,1472,0
|
|
20230818,183900,260728269,1472,1472,1472,1472,0
|
|
20230818,183800,260728269,1472,1472,1472,1472,0
|
|
20230818,183700,260728269,1472,1472,1472,1472,0
|
|
20230818,183600,260728269,1472,1472,1472,1472,0
|
|
20230818,183500,260728269,1472,1472,1472,1472,4772
|
|
20230818,183400,260728269,1472,1472,1472,1472,0
|
|
20230818,183300,260728269,1472,1472,1472,1472,0
|
|
20230818,183200,260728269,1472,1472,1472,1472,0
|
|
20230818,183100,260728269,1472,1472,1472,1472,0
|
|
20230818,183000,260728269,1472,1472,1472,1472,0
|
|
20230818,182900,260728269,1472,1472,1472,1472,0
|
|
20230818,182800,260728269,1472,1472,1472,1472,0
|
|
20230818,182700,260728269,1472,1472,1472,1472,0
|
|
20230818,182600,260728269,1472,1472,1472,1472,0
|
|
20230818,182500,260728269,1472,1472,1472,1472,0
|
|
20230818,182400,260728269,1472,1472,1472,1472,0
|
|
20230818,182300,260728269,1472,1472,1472,1472,0
|
|
20230818,182200,260728269,1472,1472,1472,1472,0
|
|
20230818,182100,260728269,1472,1472,1472,1472,0
|
|
20230818,182000,260728269,1472,1472,1472,1472,0
|
|
20230818,181900,260728269,1472,1472,1472,1472,0
|
|
20230818,181800,260728269,1472,1472,1472,1472,0
|
|
20230818,181700,260728269,1472,1472,1472,1472,0
|
|
20230818,181600,260728269,1472,1472,1472,1472,0
|
|
20230818,181500,260728269,1472,1472,1472,1472,0
|
|
20230818,181400,260728269,1472,1472,1472,1472,0
|
|
20230818,181300,260728269,1472,1472,1472,1472,0
|
|
20230818,181200,260728269,1472,1472,1472,1472,0
|
|
20230818,181100,260728269,1472,1472,1472,1472,0
|
|
20230818,181000,260728269,1472,1472,1472,1472,0
|
|
20230818,180900,260728269,1472,1472,1472,1472,0
|
|
20230818,180800,260728269,1472,1472,1472,1472,0
|
|
20230818,180700,260728269,1472,1472,1472,1472,0
|
|
20230818,180600,260728269,1472,1472,1472,1472,0
|
|
20230818,180500,260728269,1472,1472,1472,1472,4772
|
|
20230818,180400,260728269,1472,1472,1472,1472,0
|
|
20230818,180300,260728269,1472,1472,1472,1472,0
|
|
20230818,180200,260728269,1472,1472,1472,1472,0
|
|
20230818,180100,260728269,1472,1472,1472,1472,0
|
|
20230818,180000,260728269,1472,1472,1472,1472,0
|
|
20230818,175900,260728269,1472,1472,1472,1472,0
|
|
20230818,175800,260728269,1472,1472,1472,1472,0
|
|
20230818,175700,260728269,1472,1472,1472,1472,0
|
|
20230818,175600,260728269,1472,1472,1472,1472,0
|
|
20230818,175500,260728269,1472,1472,1472,1472,0
|
|
20230818,175400,260728269,1472,1472,1472,1472,0
|
|
20230818,175300,260728269,1472,1472,1472,1472,0
|
|
20230818,175200,260728269,1472,1472,1472,1472,0
|
|
20230818,175100,260728269,1472,1472,1472,1472,0
|
|
20230818,175000,260728269,1472,1472,1472,1472,0
|
|
20230818,174900,260728269,1472,1472,1472,1472,0
|
|
20230818,174800,260728269,1472,1472,1472,1472,0
|
|
20230818,174700,260728269,1472,1472,1472,1472,0
|
|
20230818,174600,260728269,1472,1472,1472,1472,0
|
|
20230818,174500,260728269,1472,1472,1472,1472,0
|
|
20230818,174400,260728269,1472,1472,1472,1472,0
|
|
20230818,174300,260728269,1472,1472,1472,1472,0
|
|
20230818,174200,260728269,1472,1472,1472,1472,0
|
|
20230818,174100,260728269,1472,1472,1472,1472,0
|
|
20230818,174000,260728269,1472,1472,1472,1472,0
|
|
20230818,173900,260728269,1472,1472,1472,1472,0
|
|
20230818,173800,260728269,1472,1472,1472,1472,0
|
|
20230818,173700,260728269,1472,1472,1472,1472,0
|
|
20230818,173600,260728269,1472,1472,1472,1472,0
|
|
20230818,173500,260728269,1472,1472,1472,1472,4772
|
|
20230818,173400,260728269,1472,1472,1472,1472,0
|
|
20230818,173300,260728269,1472,1472,1472,1472,0
|
|
20230818,173200,260728269,1472,1472,1472,1472,0
|
|
20230818,173100,260728269,1472,1472,1472,1472,0
|
|
20230818,173000,260728269,1472,1472,1472,1472,0
|
|
20230818,172900,260728269,1472,1472,1472,1472,0
|
|
20230818,172800,260728269,1472,1472,1472,1472,0
|
|
20230818,172700,260728269,1472,1472,1472,1472,0
|
|
20230818,172600,260728269,1472,1472,1472,1472,0
|
|
20230818,172500,260728269,1472,1472,1472,1472,0
|
|
20230818,172400,260728269,1472,1472,1472,1472,0
|
|
20230818,172300,260728269,1472,1472,1472,1472,0
|
|
20230818,172200,260728269,1472,1472,1472,1472,0
|
|
20230818,172100,260728269,1472,1472,1472,1472,0
|
|
20230818,172000,260728269,1472,1472,1472,1472,0
|
|
20230818,171900,260728269,1472,1472,1472,1472,0
|
|
20230818,171800,260728269,1472,1472,1472,1472,0
|
|
20230818,171700,260728269,1472,1472,1472,1472,0
|
|
20230818,171600,260728269,1472,1472,1472,1472,0
|
|
20230818,171500,260728269,1472,1472,1472,1472,0
|
|
20230818,171400,260728269,1472,1472,1472,1472,0
|
|
20230818,171300,260728269,1472,1472,1472,1472,0
|
|
20230818,171200,260728269,1472,1472,1472,1472,0
|
|
20230818,171100,260728269,1472,1472,1472,1472,0
|
|
20230818,171000,260728269,1472,1472,1472,1472,0
|
|
20230818,170900,260728269,1472,1472,1472,1472,0
|
|
20230818,170800,260728269,1472,1472,1472,1472,0
|
|
20230818,170700,260728269,1472,1472,1472,1472,0
|
|
20230818,170600,260728269,1472,1472,1472,1472,0
|
|
20230818,170500,260728269,1472,1472,1472,1472,4772
|
|
20230818,170400,260728269,1472,1472,1472,1472,0
|
|
20230818,170300,260728269,1472,1472,1472,1472,0
|
|
20230818,170200,260728269,1472,1472,1472,1472,0
|
|
20230818,170100,260728269,1472,1472,1472,1472,0
|
|
20230818,170000,260728269,1472,1472,1472,1472,0
|
|
20230818,165900,260728269,1472,1472,1472,1472,0
|
|
20230818,165800,260728269,1472,1472,1472,1472,0
|
|
20230818,165700,260728269,1472,1472,1472,1472,0
|
|
20230818,165600,260728269,1472,1472,1472,1472,0
|
|
20230818,165500,260728269,1472,1472,1472,1472,0
|
|
20230818,165400,260728269,1472,1472,1472,1472,0
|
|
20230818,165300,260728269,1472,1472,1472,1472,0
|
|
20230818,165200,260728269,1472,1472,1472,1472,0
|
|
20230818,165100,260728269,1472,1472,1472,1472,0
|
|
20230818,165000,260728269,1472,1472,1472,1472,0
|
|
20230818,164900,260728269,1472,1472,1472,1472,0
|
|
20230818,164800,260728269,1472,1472,1472,1472,0
|
|
20230818,164700,260728269,1472,1472,1472,1472,0
|
|
20230818,164600,260728269,1472,1472,1472,1472,0
|
|
20230818,164500,260728269,1472,1472,1472,1472,0
|
|
20230818,164400,260728269,1472,1472,1472,1472,0
|
|
20230818,164300,260728269,1472,1472,1472,1472,0
|
|
20230818,164200,260728269,1472,1472,1472,1472,0
|
|
20230818,164100,260728269,1472,1472,1472,1472,0
|
|
20230818,164000,260728269,1472,1472,1472,1472,0
|
|
20230818,163900,260728269,1472,1472,1472,1472,0
|
|
20230818,163800,260728269,1472,1472,1472,1472,0
|
|
20230818,163700,260728269,1472,1472,1472,1472,0
|
|
20230818,163600,260728269,1472,1472,1472,1472,0
|
|
20230818,163500,260728269,1472,1472,1472,1472,4772
|
|
20230818,163400,260728269,1472,1472,1472,1472,0
|
|
20230818,163300,260728269,1472,1472,1472,1472,0
|
|
20230818,163200,260728269,1472,1472,1472,1472,0
|
|
20230818,163100,260728269,1472,1472,1472,1472,0
|
|
20230818,163000,260728269,1472,1472,1472,1472,0
|
|
20230818,162900,260728269,1472,1472,1472,1472,0
|
|
20230818,162800,260728269,1472,1472,1472,1472,0
|
|
20230818,162700,260728269,1472,1472,1472,1472,0
|
|
20230818,162600,260728269,1472,1472,1472,1472,0
|
|
20230818,162500,260728269,1472,1472,1472,1472,0
|
|
20230818,162400,260728269,1472,1472,1472,1472,0
|
|
20230818,162300,260728269,1472,1472,1472,1472,0
|
|
20230818,162200,260728269,1472,1472,1472,1472,0
|
|
20230818,162100,260728269,1472,1472,1472,1472,0
|
|
20230818,162000,260728269,1472,1472,1472,1472,0
|
|
20230818,161900,260728269,1472,1472,1472,1472,0
|
|
20230818,161800,260728269,1472,1472,1472,1472,0
|
|
20230818,161700,260728269,1472,1472,1472,1472,0
|
|
20230818,161600,260728269,1472,1472,1472,1472,0
|
|
20230818,161500,260728269,1472,1472,1472,1472,0
|
|
20230818,161400,260728269,1472,1472,1472,1472,0
|
|
20230818,161300,260728269,1472,1472,1472,1472,0
|
|
20230818,161200,260728269,1472,1472,1472,1472,0
|
|
20230818,161100,260728269,1472,1472,1472,1472,0
|
|
20230818,161000,260728269,1472,1472,1472,1472,0
|
|
20230818,160900,260728269,1472,1472,1472,1472,0
|
|
20230818,160800,260728269,1472,1472,1472,1472,0
|
|
20230818,160700,260728269,1472,1472,1472,1472,0
|
|
20230818,160600,260728269,1472,1472,1472,1472,0
|
|
20230818,160500,260728269,1472,1472,1472,1472,4772
|
|
20230818,160400,260728269,1472,1472,1472,1472,0
|
|
20230818,160300,260728269,1472,1472,1472,1472,0
|
|
20230818,160200,260728269,1472,1472,1472,1472,0
|
|
20230818,160100,260728269,1472,1472,1472,1472,0
|
|
20230818,160000,260728269,1472,1472,1472,1472,0
|
|
20230818,155900,260728269,1472,1472,1472,1472,0
|
|
20230818,155800,260728269,1472,1472,1472,1472,0
|
|
20230818,155700,260728269,1472,1472,1472,1472,0
|
|
20230818,155600,260728269,1472,1472,1472,1472,0
|
|
20230818,155500,260728269,1472,1472,1472,1472,0
|
|
20230818,155400,260728269,1472,1472,1472,1472,0
|
|
20230818,155300,260728269,1472,1472,1472,1472,0
|
|
20230818,155200,260728269,1472,1472,1472,1472,0
|
|
20230818,155100,260728269,1472,1472,1472,1472,0
|
|
20230818,155000,260728269,1472,1472,1472,1472,0
|
|
20230818,154900,260728269,1472,1472,1472,1472,0
|
|
20230818,154800,260728269,1472,1472,1472,1472,0
|
|
20230818,154700,260728269,1472,1472,1472,1472,0
|
|
20230818,154600,260728269,1472,1472,1472,1472,0
|
|
20230818,154500,260728269,1472,1472,1472,1472,0
|
|
20230818,154400,260728269,1472,1472,1472,1472,0
|
|
20230818,154300,260728269,1472,1472,1472,1472,0
|
|
20230818,154200,260728269,1472,1472,1472,1472,0
|
|
20230818,154100,260728269,1472,1472,1472,1472,0
|
|
20230818,154000,260728269,1472,1472,1472,1472,0
|
|
20230818,153900,260728269,1472,1472,1472,1472,0
|
|
20230818,153800,260728269,1472,1472,1472,1472,0
|
|
20230818,153700,260728269,1472,1472,1472,1472,0
|
|
20230818,153600,260728269,1472,1472,1472,1472,0
|
|
20230818,153500,260728269,1472,1472,1472,1472,4772
|
|
20230818,153400,260728269,1472,1472,1472,1472,0
|
|
20230818,153300,260728269,1472,1472,1472,1472,0
|
|
20230818,153200,260728269,1472,1472,1472,1472,0
|
|
20230818,153100,260728269,1472,1472,1472,1472,0
|
|
20230818,153000,260728269,1472,1472,1472,1472,4772
|
|
20230818,152900,253703885,1488,1488,1488,1488,0
|
|
20230818,152800,253703885,1488,1488,1488,1488,0
|
|
20230818,152700,253703885,1488,1488,1488,1488,0
|
|
20230818,152600,253703885,1488,1488,1488,1488,0
|
|
20230818,152500,253703885,1488,1488,1488,1488,0
|
|
20230818,152400,253703885,1488,1488,1488,1488,0
|
|
20230818,152300,253703885,1488,1488,1488,1488,0
|
|
20230818,152200,253703885,1488,1488,1488,1488,0
|
|
20230818,152100,253703885,1488,1488,1488,1488,0
|
|
20230818,152000,253703885,1488,1488,1488,1488,0
|
|
20230818,151900,253703885,1488,1474,1488,1473,51
|
|
20230818,151800,253628704,1488,1488,1488,1488,1
|
|
20230818,151700,253627216,1474,1487,1487,1472,2002
|
|
20230818,151600,250675312,1487,1487,1487,1487,17
|
|
20230818,151500,250650033,1490,1490,1490,1490,0
|
|
20230818,151400,250650033,1490,1490,1490,1490,0
|
|
20230818,151300,250650033,1490,1490,1490,1490,101
|
|
20230818,151200,250499543,1485,1482,1485,1482,181
|
|
20230818,151100,250230761,1482,1483,1483,1482,3499
|
|
20230818,151000,245044244,1482,1482,1482,1482,1062
|
|
20230818,150900,243470360,1482,1483,1483,1482,659
|
|
20230818,150800,242493613,1484,1485,1485,1483,2134
|
|
20230818,150700,239326679,1485,1485,1485,1485,0
|
|
20230818,150600,239326679,1485,1485,1485,1485,71
|
|
20230818,150500,239221244,1485,1485,1485,1485,0
|
|
20230818,150400,239221244,1485,1485,1485,1485,101
|
|
20230818,150300,239071259,1485,1486,1486,1485,369
|
|
20230818,150200,238523256,1489,1489,1489,1489,0
|
|
20230818,150100,238523256,1489,1489,1489,1489,100
|
|
20230818,150000,238374356,1489,1489,1489,1489,3
|
|
20230818,145900,238369889,1485,1487,1487,1485,700
|
|
20230818,145800,237330338,1489,1489,1489,1489,15
|
|
20230818,145700,237308003,1489,1489,1489,1489,0
|
|
20230818,145600,237308003,1489,1489,1489,1489,50
|
|
20230818,145500,237233553,1495,1495,1495,1495,0
|
|
20230818,145400,237233553,1495,1495,1495,1495,0
|
|
20230818,145300,237233553,1495,1495,1495,1495,0
|
|
20230818,145200,237233553,1495,1495,1495,1495,0
|
|
20230818,145100,237233553,1495,1495,1495,1495,0
|
|
20230818,145000,237233553,1495,1496,1496,1495,300
|
|
20230818,144900,236784953,1496,1487,1496,1486,2371
|
|
20230818,144800,233261630,1487,1488,1496,1487,2582
|
|
20230818,144700,229422123,1490,1490,1490,1490,0
|
|
20230818,144600,229422123,1490,1490,1490,1490,400
|
|
20230818,144500,228826123,1490,1491,1491,1490,3984
|
|
20230818,144400,222889953,1490,1491,1491,1490,684
|
|
20230818,144300,221870770,1491,1492,1492,1491,1570
|
|
20230818,144200,219529886,1492,1492,1492,1492,3500
|
|
20230818,144100,214307886,1499,1499,1499,1499,0
|
|
20230818,144000,214307886,1499,1494,1499,1493,1582
|
|
20230818,143900,211945952,1496,1495,1501,1494,261
|
|
20230818,143800,211555725,1494,1494,1494,1494,3017
|
|
20230818,143700,207048327,1494,1494,1494,1494,798
|
|
20230818,143600,205856115,1496,1496,1496,1496,1791
|
|
20230818,143500,203176779,1496,1496,1496,1495,2905
|
|
20230818,143400,198833499,1502,1502,1502,1502,0
|
|
20230818,143300,198833499,1502,1502,1502,1502,1
|
|
20230818,143200,198831997,1496,1497,1497,1496,4619
|
|
20230818,143100,191921863,1497,1497,1497,1497,0
|
|
20230818,143000,191921863,1497,1497,1497,1497,0
|
|
20230818,142900,191921863,1497,1497,1497,1497,10
|
|
20230818,142800,191906893,1502,1502,1502,1502,0
|
|
20230818,142700,191906893,1502,1502,1502,1502,0
|
|
20230818,142600,191906893,1502,1502,1502,1502,0
|
|
20230818,142500,191906893,1502,1502,1502,1502,0
|
|
20230818,142400,191906893,1502,1502,1502,1502,0
|
|
20230818,142300,191906893,1502,1498,1502,1498,77
|
|
20230818,142200,191791543,1498,1498,1498,1498,0
|
|
20230818,142100,191791543,1498,1498,1498,1498,0
|
|
20230818,142000,191791543,1498,1498,1498,1498,1
|
|
20230818,141900,191790045,1498,1497,1498,1497,138
|
|
20230818,141800,191583458,1497,1497,1497,1497,263
|
|
20230818,141700,191189747,1497,1497,1497,1497,736
|
|
20230818,141600,190087955,1498,1498,1498,1498,0
|
|
20230818,141500,190087955,1498,1498,1498,1498,1
|
|
20230818,141400,190086457,1497,1497,1497,1497,1
|
|
20230818,141300,190084960,1498,1498,1498,1498,0
|
|
20230818,141200,190084960,1498,1498,1498,1498,120
|
|
20230818,141100,189905200,1500,1500,1500,1500,5
|
|
20230818,141000,189897700,1504,1504,1504,1504,0
|
|
20230818,140900,189897700,1504,1504,1504,1504,0
|
|
20230818,140800,189897700,1504,1504,1504,1504,0
|
|
20230818,140700,189897700,1504,1504,1504,1504,20
|
|
20230818,140600,189867620,1504,1504,1504,1504,0
|
|
20230818,140500,189867620,1504,1504,1504,1504,0
|
|
20230818,140400,189867620,1504,1504,1504,1504,0
|
|
20230818,140300,189867620,1504,1504,1504,1504,1
|
|
20230818,140200,189866116,1504,1504,1504,1504,0
|
|
20230818,140100,189866116,1504,1504,1504,1504,0
|
|
20230818,140000,189866116,1504,1504,1504,1504,14
|
|
20230818,135900,189845060,1506,1506,1506,1506,0
|
|
20230818,135800,189845060,1506,1506,1506,1506,0
|
|
20230818,135700,189845060,1506,1506,1506,1506,0
|
|
20230818,135600,189845060,1506,1506,1506,1506,0
|
|
20230818,135500,189845060,1506,1506,1506,1506,0
|
|
20230818,135400,189845060,1506,1506,1506,1506,0
|
|
20230818,135300,189845060,1506,1506,1506,1506,0
|
|
20230818,135200,189845060,1506,1506,1506,1506,66
|
|
20230818,135100,189745664,1506,1506,1506,1506,0
|
|
20230818,135000,189745664,1506,1506,1506,1506,0
|
|
20230818,134900,189745664,1506,1506,1506,1506,0
|
|
20230818,134800,189745664,1506,1506,1506,1506,0
|
|
20230818,134700,189745664,1506,1506,1506,1506,1
|
|
20230818,134600,189744158,1496,1496,1496,1496,5
|
|
20230818,134500,189736678,1496,1496,1496,1496,330
|
|
20230818,134400,189242998,1507,1507,1507,1507,0
|
|
20230818,134300,189242998,1507,1507,1507,1507,0
|
|
20230818,134200,189242998,1507,1507,1507,1507,0
|
|
20230818,134100,189242998,1507,1507,1507,1507,0
|
|
20230818,134000,189242998,1507,1507,1507,1507,0
|
|
20230818,133900,189242998,1507,1507,1507,1507,0
|
|
20230818,133800,189242998,1507,1507,1507,1507,0
|
|
20230818,133700,189242998,1507,1507,1507,1507,0
|
|
20230818,133600,189242998,1507,1507,1507,1507,0
|
|
20230818,133500,189242998,1507,1507,1507,1507,0
|
|
20230818,133400,189242998,1507,1501,1507,1501,41
|
|
20230818,133300,189181451,1494,1494,1494,1494,0
|
|
20230818,133200,189181451,1494,1494,1494,1494,0
|
|
20230818,133100,189181451,1494,1501,1501,1493,7772
|
|
20230818,133000,177555202,1501,1505,1505,1501,3000
|
|
20230818,132900,173049695,1505,1505,1505,1505,68
|
|
20230818,132800,172947355,1505,1505,1505,1505,0
|
|
20230818,132700,172947355,1505,1505,1505,1505,0
|
|
20230818,132600,172947355,1505,1505,1505,1505,0
|
|
20230818,132500,172947355,1505,1505,1505,1505,682
|
|
20230818,132400,171920945,1505,1505,1505,1505,0
|
|
20230818,132300,171920945,1505,1505,1505,1505,158
|
|
20230818,132200,171683155,1505,1505,1505,1505,0
|
|
20230818,132100,171683155,1505,1505,1505,1505,0
|
|
20230818,132000,171683155,1505,1505,1505,1505,0
|
|
20230818,131900,171683155,1505,1505,1505,1505,0
|
|
20230818,131800,171683155,1505,1505,1505,1505,0
|
|
20230818,131700,171683155,1505,1505,1505,1505,0
|
|
20230818,131600,171683155,1505,1505,1505,1505,228
|
|
20230818,131500,171340015,1510,1510,1510,1510,0
|
|
20230818,131400,171340015,1510,1510,1510,1510,0
|
|
20230818,131300,171340015,1510,1510,1510,1510,0
|
|
20230818,131200,171340015,1510,1510,1510,1510,0
|
|
20230818,131100,171340015,1510,1510,1510,1510,0
|
|
20230818,131000,171340015,1510,1510,1510,1510,0
|
|
20230818,130900,171340015,1510,1510,1510,1510,0
|
|
20230818,130800,171340015,1510,1510,1510,1510,12
|
|
20230818,130700,171321895,1510,1510,1510,1510,0
|
|
20230818,130600,171321895,1510,1510,1510,1510,0
|
|
20230818,130500,171321895,1510,1510,1510,1510,0
|
|
20230818,130400,171321895,1510,1510,1510,1510,0
|
|
20230818,130300,171321895,1510,1510,1510,1510,430
|
|
20230818,130200,170672595,1512,1512,1512,1512,0
|
|
20230818,130100,170672595,1512,1512,1512,1512,423
|
|
20230818,130000,170033019,1512,1512,1512,1512,0
|
|
20230818,125900,170033019,1512,1512,1512,1512,42
|
|
20230818,125800,169969515,1512,1512,1512,1512,0
|
|
20230818,125700,169969515,1512,1512,1512,1512,77
|
|
20230818,125600,169853091,1512,1512,1512,1512,0
|
|
20230818,125500,169853091,1512,1504,1512,1504,2
|
|
20230818,125400,169850075,1502,1502,1502,1502,0
|
|
20230818,125300,169850075,1502,1505,1505,1502,1758
|
|
20230818,125200,167206828,1504,1511,1511,1504,7283
|
|
20230818,125100,156242464,1513,1514,1514,1513,59
|
|
20230818,125000,156153154,1510,1511,1517,1510,502
|
|
20230818,124900,155395126,1509,1510,1510,1509,1208
|
|
20230818,124800,153571749,1511,1511,1511,1511,7
|
|
20230818,124700,153561172,1517,1518,1518,1517,827
|
|
20230818,124600,152306611,1517,1517,1517,1517,0
|
|
20230818,124500,152306611,1517,1518,1518,1517,200
|
|
20230818,124400,152003196,1518,1518,1518,1518,0
|
|
20230818,124300,152003196,1518,1518,1518,1518,10
|
|
20230818,124200,151988016,1518,1518,1518,1518,1
|
|
20230818,124100,151986498,1517,1517,1517,1517,0
|
|
20230818,124000,151986498,1517,1517,1517,1517,0
|
|
20230818,123900,151986498,1517,1518,1518,1517,938
|
|
20230818,123800,150563153,1524,1524,1524,1524,0
|
|
20230818,123700,150563153,1524,1524,1524,1524,0
|
|
20230818,123600,150563153,1524,1524,1524,1524,0
|
|
20230818,123500,150563153,1524,1524,1524,1524,0
|
|
20230818,123400,150563153,1524,1524,1524,1524,7
|
|
20230818,123300,150552485,1524,1524,1524,1524,0
|
|
20230818,123200,150552485,1524,1523,1524,1523,591
|
|
20230818,123100,149652064,1523,1523,1523,1523,1
|
|
20230818,123000,149650541,1525,1524,1525,1524,980
|
|
20230818,122900,148156990,1526,1526,1526,1526,0
|
|
20230818,122800,148156990,1526,1526,1526,1526,1
|
|
20230818,122700,148155464,1526,1526,1526,1526,508
|
|
20230818,122600,147380256,1527,1527,1527,1527,0
|
|
20230818,122500,147380256,1527,1527,1527,1527,29
|
|
20230818,122400,147335973,1527,1510,1528,1510,4694
|
|
20230818,122300,140219514,1510,1510,1510,1510,284
|
|
20230818,122200,139790674,1511,1511,1511,1511,558
|
|
20230818,122100,138947536,1511,1510,1511,1510,127
|
|
20230818,122000,138755640,1511,1511,1511,1511,1000
|
|
20230818,121900,137244640,1513,1513,1513,1513,0
|
|
20230818,121800,137244640,1513,1513,1513,1513,100
|
|
20230818,121700,137093340,1513,1513,1513,1513,36
|
|
20230818,121600,137038872,1510,1510,1510,1510,0
|
|
20230818,121500,137038872,1510,1510,1510,1510,0
|
|
20230818,121400,137038872,1510,1510,1510,1510,352
|
|
20230818,121300,136507352,1512,1514,1514,1512,41
|
|
20230818,121200,136445358,1510,1510,1510,1510,0
|
|
20230818,121100,136445358,1510,1510,1510,1510,35
|
|
20230818,121000,136392508,1510,1510,1510,1510,200
|
|
20230818,120900,136090508,1511,1511,1511,1511,0
|
|
20230818,120800,136090508,1511,1511,1511,1511,0
|
|
20230818,120700,136090508,1511,1511,1511,1511,3
|
|
20230818,120600,136085975,1511,1511,1511,1511,753
|
|
20230818,120500,134948192,1511,1511,1511,1511,90
|
|
20230818,120400,134812202,1514,1514,1514,1514,50
|
|
20230818,120300,134736502,1507,1506,1507,1506,6231
|
|
20230818,120200,125347362,1506,1506,1506,1506,0
|
|
20230818,120100,125347362,1506,1506,1506,1506,0
|
|
20230818,120000,125347362,1506,1506,1506,1506,0
|
|
20230818,115900,125347362,1506,1506,1506,1506,2
|
|
20230818,115800,125344350,1506,1506,1506,1506,0
|
|
20230818,115700,125344350,1506,1506,1506,1506,0
|
|
20230818,115600,125344350,1506,1506,1506,1506,0
|
|
20230818,115500,125344350,1506,1506,1506,1506,201
|
|
20230818,115400,125041644,1505,1505,1505,1505,0
|
|
20230818,115300,125041644,1505,1505,1505,1505,1
|
|
20230818,115200,125040139,1506,1506,1506,1506,1
|
|
20230818,115100,125038633,1502,1502,1502,1502,0
|
|
20230818,115000,125038633,1502,1502,1502,1502,220
|
|
20230818,114900,124708193,1502,1502,1502,1502,400
|
|
20230818,114800,124107393,1502,1502,1502,1502,0
|
|
20230818,114700,124107393,1502,1504,1504,1502,224
|
|
20230818,114600,123770505,1506,1506,1506,1506,120
|
|
20230818,114500,123589785,1506,1506,1506,1506,12
|
|
20230818,114400,123571713,1506,1506,1506,1506,6
|
|
20230818,114300,123562677,1507,1507,1507,1507,58
|
|
20230818,114200,123475271,1507,1507,1507,1507,1997
|
|
20230818,114100,120465792,1515,1515,1515,1515,0
|
|
20230818,114000,120465792,1515,1515,1515,1515,0
|
|
20230818,113900,120465792,1515,1515,1515,1515,0
|
|
20230818,113800,120465792,1515,1515,1515,1515,0
|
|
20230818,113700,120465792,1515,1515,1515,1515,0
|
|
20230818,113600,120465792,1515,1515,1515,1515,0
|
|
20230818,113500,120465792,1515,1515,1515,1515,0
|
|
20230818,113400,120465792,1515,1515,1515,1515,0
|
|
20230818,113300,120465792,1515,1515,1515,1515,2
|
|
20230818,113200,120462762,1507,1507,1507,1507,0
|
|
20230818,113100,120462762,1507,1507,1507,1507,0
|
|
20230818,113000,120462762,1507,1507,1507,1507,0
|
|
20230818,112900,120462762,1507,1507,1507,1507,954
|
|
20230818,112800,119025084,1507,1507,1507,1507,0
|
|
20230818,112700,119025084,1507,1507,1507,1507,635
|
|
20230818,112600,118068139,1507,1507,1507,1507,0
|
|
20230818,112500,118068139,1507,1507,1507,1507,611
|
|
20230818,112400,117147362,1507,1507,1507,1507,0
|
|
20230818,112300,117147362,1507,1507,1507,1507,0
|
|
20230818,112200,117147362,1507,1507,1507,1507,0
|
|
20230818,112100,117147362,1507,1507,1507,1507,2240
|
|
20230818,112000,113771682,1507,1507,1507,1507,0
|
|
20230818,111900,113771682,1507,1507,1507,1507,0
|
|
20230818,111800,113771682,1507,1507,1507,1507,500
|
|
20230818,111700,113018182,1516,1516,1516,1516,0
|
|
20230818,111600,113018182,1516,1516,1516,1516,1
|
|
20230818,111500,113016666,1507,1507,1507,1507,0
|
|
20230818,111400,113016666,1507,1507,1507,1507,446
|
|
20230818,111300,112344544,1516,1516,1516,1516,0
|
|
20230818,111200,112344544,1516,1511,1516,1507,2666
|
|
20230818,111100,108323018,1516,1516,1516,1516,50
|
|
20230818,111000,108247218,1516,1516,1516,1516,1
|
|
20230818,110900,108245702,1511,1513,1513,1511,663
|
|
20230818,110800,107242973,1513,1516,1516,1513,61
|
|
20230818,110700,107150589,1516,1516,1516,1516,1
|
|
20230818,110600,107149073,1517,1517,1517,1517,17
|
|
20230818,110500,107123284,1518,1518,1518,1518,0
|
|
20230818,110400,107123284,1518,1518,1518,1518,0
|
|
20230818,110300,107123284,1518,1518,1518,1518,100
|
|
20230818,110200,106971484,1513,1513,1513,1513,69
|
|
20230818,110100,106867087,1519,1519,1519,1519,0
|
|
20230818,110000,106867087,1519,1519,1519,1519,591
|
|
20230818,105900,105969358,1520,1520,1520,1520,65
|
|
20230818,105800,105870558,1520,1520,1520,1520,1
|
|
20230818,105700,105869038,1516,1516,1516,1516,61
|
|
20230818,105600,105776562,1517,1520,1520,1517,1042
|
|
20230818,105500,104195752,1518,1518,1518,1518,939
|
|
20230818,105400,102770350,1517,1517,1517,1517,410
|
|
20230818,105300,102148380,1517,1514,1517,1514,140
|
|
20230818,105200,101936339,1515,1515,1515,1515,0
|
|
20230818,105100,101936339,1515,1515,1515,1515,8
|
|
20230818,105000,101924219,1516,1516,1516,1516,1
|
|
20230818,104900,101922703,1517,1517,1517,1517,0
|
|
20230818,104800,101922703,1517,1517,1517,1517,0
|
|
20230818,104700,101922703,1517,1508,1517,1508,2001
|
|
20230818,104600,98905186,1508,1508,1508,1508,1000
|
|
20230818,104500,97397186,1516,1516,1516,1516,1
|
|
20230818,104400,97395670,1518,1518,1518,1518,0
|
|
20230818,104300,97395670,1518,1518,1518,1518,0
|
|
20230818,104200,97395670,1518,1518,1518,1518,35
|
|
20230818,104100,97342540,1519,1519,1519,1519,0
|
|
20230818,104000,97342540,1519,1519,1519,1519,2
|
|
20230818,103900,97339502,1520,1517,1520,1517,7
|
|
20230818,103800,97328865,1517,1508,1517,1508,54
|
|
20230818,103700,97247397,1516,1507,1516,1507,18
|
|
20230818,103600,97220262,1507,1507,1507,1507,25
|
|
20230818,103500,97182587,1520,1520,1520,1520,3
|
|
20230818,103400,97178027,1514,1514,1521,1514,205
|
|
20230818,103300,96867620,1517,1515,1517,1515,856
|
|
20230818,103200,95570272,1517,1517,1517,1517,308
|
|
20230818,103100,95103036,1520,1520,1520,1520,100
|
|
20230818,103000,94951036,1520,1520,1520,1520,0
|
|
20230818,102900,94951036,1520,1520,1520,1520,0
|
|
20230818,102800,94951036,1520,1520,1520,1520,0
|
|
20230818,102700,94951036,1520,1520,1520,1520,5
|
|
20230818,102600,94943436,1520,1520,1520,1520,0
|
|
20230818,102500,94943436,1520,1520,1520,1520,0
|
|
20230818,102400,94943436,1520,1520,1520,1520,0
|
|
20230818,102300,94943436,1520,1520,1527,1520,490
|
|
20230818,102200,94198601,1520,1528,1528,1520,1045
|
|
20230818,102100,92603193,1528,1530,1530,1528,2998
|
|
20230818,102000,88016449,1530,1525,1530,1525,469
|
|
20230818,101900,87298904,1530,1514,1530,1514,7024
|
|
20230818,101800,76624120,1514,1514,1514,1513,49
|
|
20230818,101700,76549954,1514,1505,1514,1505,1877
|
|
20230818,101600,73712540,1513,1513,1513,1513,1
|
|
20230818,101500,73711027,1505,1505,1505,1505,0
|
|
20230818,101400,73711027,1505,1505,1505,1505,97
|
|
20230818,101300,73565042,1505,1505,1505,1505,20
|
|
20230818,101200,73534942,1515,1515,1515,1515,0
|
|
20230818,101100,73534942,1515,1505,1515,1505,11
|
|
20230818,101000,73518377,1515,1514,1515,1514,2454
|
|
20230818,100900,69802810,1515,1515,1515,1515,1
|
|
20230818,100800,69801295,1505,1507,1515,1505,1965
|
|
20230818,100700,66840040,1507,1506,1507,1506,247
|
|
20230818,100600,66468053,1506,1501,1506,1501,330
|
|
20230818,100500,65972573,1501,1501,1501,1501,480
|
|
20230818,100400,65252093,1500,1502,1502,1500,7126
|
|
20230818,100300,54553949,1503,1510,1510,1503,1460
|
|
20230818,100200,52353997,1517,1517,1517,1517,659
|
|
20230818,100100,51354294,1517,1512,1517,1510,379
|
|
20230818,100000,50780896,1513,1517,1518,1513,414
|
|
20230818,095900,50153397,1519,1518,1519,1518,506
|
|
20230818,095800,49385284,1518,1509,1518,1509,1972
|
|
20230818,095700,46407706,1509,1506,1509,1506,203
|
|
20230818,095600,46101695,1508,1505,1508,1505,1707
|
|
20230818,095500,43530977,1506,1506,1506,1506,0
|
|
20230818,095400,43530977,1506,1507,1507,1506,242
|
|
20230818,095300,43166408,1510,1506,1510,1506,470
|
|
20230818,095200,42458120,1506,1501,1506,1501,3516
|
|
20230818,095100,37173552,1501,1491,1501,1491,559
|
|
20230818,095000,36336141,1501,1501,1501,1501,160
|
|
20230818,094900,36095981,1502,1501,1502,1501,8
|
|
20230818,094800,36083972,1501,1491,1501,1490,205
|
|
20230818,094700,35776999,1491,1491,1491,1491,1
|
|
20230818,094600,35775508,1491,1491,1491,1490,319
|
|
20230818,094500,35299895,1492,1492,1492,1492,0
|
|
20230818,094400,35299895,1492,1493,1493,1492,244
|
|
20230818,094300,34935827,1493,1499,1499,1493,2012
|
|
20230818,094200,31931841,1499,1500,1500,1499,40
|
|
20230818,094100,31871867,1500,1502,1502,1500,1641
|
|
20230818,094000,29409793,1502,1502,1502,1502,10
|
|
20230818,093900,29394773,1502,1502,1502,1502,265
|
|
20230818,093800,28996743,1502,1502,1502,1502,10
|
|
20230818,093700,28981723,1503,1503,1503,1503,7
|
|
20230818,093600,28971202,1502,1502,1502,1502,0
|
|
20230818,093500,28971202,1502,1502,1502,1502,27
|
|
20230818,093400,28930648,1507,1500,1507,1500,66
|
|
20230818,093300,28831417,1509,1500,1509,1500,1323
|
|
20230818,093200,26846899,1500,1488,1516,1488,192
|
|
20230818,093100,26559279,1518,1466,1522,1466,6697
|
|
20230818,093000,16547032,1466,1472,1472,1466,1047
|
|
20230818,092900,15007624,1466,1466,1466,1466,324
|
|
20230818,092800,14532640,1465,1466,1466,1465,801
|
|
20230818,092700,13358375,1465,1465,1465,1465,200
|
|
20230818,092600,13065375,1465,1465,1465,1465,830
|
|
20230818,092500,11849425,1465,1465,1465,1465,381
|
|
20230818,092400,11291260,1464,1457,1464,1457,1054
|
|
20230818,092300,9755155,1456,1456,1456,1456,5
|
|
20230818,092200,9747875,1456,1456,1456,1456,0
|
|
20230818,092100,9747875,1456,1459,1460,1456,3166
|
|
20230818,092000,5135832,1458,1458,1458,1458,148
|
|
20230818,091900,4920048,1457,1457,1457,1457,0
|
|
20230818,091800,4920048,1457,1457,1457,1457,0
|
|
20230818,091700,4920048,1457,1457,1457,1457,246
|
|
20230818,091600,4561626,1476,1476,1476,1476,0
|
|
20230818,091500,4561626,1476,1476,1476,1476,0
|
|
20230818,091400,4561626,1476,1476,1476,1476,0
|
|
20230818,091300,4561626,1476,1474,1476,1474,69
|
|
20230818,091200,4459817,1476,1475,1476,1475,300
|
|
20230818,091100,4017045,1476,1456,1476,1456,798
|
|
20230818,091000,2854937,1456,1456,1456,1456,85
|
|
20230818,090900,2731177,1456,1463,1463,1456,5
|
|
20230818,090800,2723890,1477,1477,1477,1477,80
|
|
20230818,090700,2605730,1482,1459,1482,1459,40
|
|
20230818,090600,2546740,1456,1456,1456,1456,50
|
|
20230818,090500,2473940,1458,1459,1459,1458,640
|
|
20230818,090400,1540750,1460,1460,1460,1460,0
|
|
20230818,090300,1540750,1460,1460,1460,1460,563
|
|
20230818,090200,718770,1455,1455,1455,1455,0
|
|
20230818,090100,718770,1455,1455,1455,1455,0
|
|
20230818,090000,718770,1455,1455,1455,1455,494
|