576 lines
27 KiB
CSV
576 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,183300,99241292,1430,1430,1430,1430,1772
|
|
20230818,183200,99241292,1430,1430,1430,1430,0
|
|
20230818,183100,99241292,1430,1430,1430,1430,0
|
|
20230818,183000,99241292,1430,1430,1430,1430,0
|
|
20230818,182900,99241292,1430,1430,1430,1430,0
|
|
20230818,182800,99241292,1430,1430,1430,1430,0
|
|
20230818,182700,99241292,1430,1430,1430,1430,0
|
|
20230818,182600,99241292,1430,1430,1430,1430,0
|
|
20230818,182500,99241292,1430,1430,1430,1430,0
|
|
20230818,182400,99241292,1430,1430,1430,1430,0
|
|
20230818,182300,99241292,1430,1430,1430,1430,0
|
|
20230818,182200,99241292,1430,1430,1430,1430,0
|
|
20230818,182100,99241292,1430,1430,1430,1430,0
|
|
20230818,182000,99241292,1430,1430,1430,1430,0
|
|
20230818,181900,99241292,1430,1430,1430,1430,0
|
|
20230818,181800,99241292,1430,1430,1430,1430,0
|
|
20230818,181700,99241292,1430,1430,1430,1430,0
|
|
20230818,181600,99241292,1430,1430,1430,1430,0
|
|
20230818,181500,99241292,1430,1430,1430,1430,0
|
|
20230818,181400,99241292,1430,1430,1430,1430,0
|
|
20230818,181300,99241292,1430,1430,1430,1430,0
|
|
20230818,181200,99241292,1430,1430,1430,1430,0
|
|
20230818,181100,99241292,1430,1430,1430,1430,0
|
|
20230818,181000,99241292,1430,1430,1430,1430,0
|
|
20230818,180900,99241292,1430,1430,1430,1430,0
|
|
20230818,180800,99241292,1430,1430,1430,1430,0
|
|
20230818,180700,99241292,1430,1430,1430,1430,0
|
|
20230818,180600,99241292,1430,1430,1430,1430,0
|
|
20230818,180500,99241292,1430,1430,1430,1430,0
|
|
20230818,180400,99241292,1430,1430,1430,1430,0
|
|
20230818,180300,99241292,1430,1430,1430,1430,1772
|
|
20230818,180200,99241292,1430,1430,1430,1430,0
|
|
20230818,180100,99241292,1430,1430,1430,1430,0
|
|
20230818,180000,99241292,1430,1430,1430,1430,0
|
|
20230818,175900,99241292,1430,1430,1430,1430,0
|
|
20230818,175800,99241292,1430,1430,1430,1430,0
|
|
20230818,175700,99241292,1430,1430,1430,1430,0
|
|
20230818,175600,99241292,1430,1430,1430,1430,0
|
|
20230818,175500,99241292,1430,1430,1430,1430,0
|
|
20230818,175400,99241292,1430,1430,1430,1430,0
|
|
20230818,175300,99241292,1430,1430,1430,1430,0
|
|
20230818,175200,99241292,1430,1430,1430,1430,0
|
|
20230818,175100,99241292,1430,1430,1430,1430,0
|
|
20230818,175000,99241292,1430,1430,1430,1430,0
|
|
20230818,174900,99241292,1430,1430,1430,1430,0
|
|
20230818,174800,99241292,1430,1430,1430,1430,0
|
|
20230818,174700,99241292,1430,1430,1430,1430,0
|
|
20230818,174600,99241292,1430,1430,1430,1430,0
|
|
20230818,174500,99241292,1430,1430,1430,1430,0
|
|
20230818,174400,99241292,1430,1430,1430,1430,0
|
|
20230818,174300,99241292,1430,1430,1430,1430,0
|
|
20230818,174200,99241292,1430,1430,1430,1430,0
|
|
20230818,174100,99241292,1430,1430,1430,1430,0
|
|
20230818,174000,99241292,1430,1430,1430,1430,0
|
|
20230818,173900,99241292,1430,1430,1430,1430,0
|
|
20230818,173800,99241292,1430,1430,1430,1430,0
|
|
20230818,173700,99241292,1430,1430,1430,1430,0
|
|
20230818,173600,99241292,1430,1430,1430,1430,0
|
|
20230818,173500,99241292,1430,1430,1430,1430,0
|
|
20230818,173400,99241292,1430,1430,1430,1430,0
|
|
20230818,173300,99241292,1430,1430,1430,1430,1772
|
|
20230818,173200,99241292,1430,1430,1430,1430,0
|
|
20230818,173100,99241292,1430,1430,1430,1430,0
|
|
20230818,173000,99241292,1430,1430,1430,1430,0
|
|
20230818,172900,99241292,1430,1430,1430,1430,0
|
|
20230818,172800,99241292,1430,1430,1430,1430,0
|
|
20230818,172700,99241292,1430,1430,1430,1430,0
|
|
20230818,172600,99241292,1430,1430,1430,1430,0
|
|
20230818,172500,99241292,1430,1430,1430,1430,0
|
|
20230818,172400,99241292,1430,1430,1430,1430,0
|
|
20230818,172300,99241292,1430,1430,1430,1430,0
|
|
20230818,172200,99241292,1430,1430,1430,1430,0
|
|
20230818,172100,99241292,1430,1430,1430,1430,0
|
|
20230818,172000,99241292,1430,1430,1430,1430,0
|
|
20230818,171900,99241292,1430,1430,1430,1430,0
|
|
20230818,171800,99241292,1430,1430,1430,1430,0
|
|
20230818,171700,99241292,1430,1430,1430,1430,0
|
|
20230818,171600,99241292,1430,1430,1430,1430,0
|
|
20230818,171500,99241292,1430,1430,1430,1430,0
|
|
20230818,171400,99241292,1430,1430,1430,1430,0
|
|
20230818,171300,99241292,1430,1430,1430,1430,0
|
|
20230818,171200,99241292,1430,1430,1430,1430,0
|
|
20230818,171100,99241292,1430,1430,1430,1430,0
|
|
20230818,171000,99241292,1430,1430,1430,1430,0
|
|
20230818,170900,99241292,1430,1430,1430,1430,0
|
|
20230818,170800,99241292,1430,1430,1430,1430,0
|
|
20230818,170700,99241292,1430,1430,1430,1430,0
|
|
20230818,170600,99241292,1430,1430,1430,1430,0
|
|
20230818,170500,99241292,1430,1430,1430,1430,0
|
|
20230818,170400,99241292,1430,1430,1430,1430,0
|
|
20230818,170300,99241292,1430,1430,1430,1430,1772
|
|
20230818,170200,99241292,1430,1430,1430,1430,0
|
|
20230818,170100,99241292,1430,1430,1430,1430,0
|
|
20230818,170000,99241292,1430,1430,1430,1430,0
|
|
20230818,165900,99241292,1430,1430,1430,1430,0
|
|
20230818,165800,99241292,1430,1430,1430,1430,0
|
|
20230818,165700,99241292,1430,1430,1430,1430,0
|
|
20230818,165600,99241292,1430,1430,1430,1430,0
|
|
20230818,165500,99241292,1430,1430,1430,1430,0
|
|
20230818,165400,99241292,1430,1430,1430,1430,0
|
|
20230818,165300,99241292,1430,1430,1430,1430,0
|
|
20230818,165200,99241292,1430,1430,1430,1430,0
|
|
20230818,165100,99241292,1430,1430,1430,1430,0
|
|
20230818,165000,99241292,1430,1430,1430,1430,0
|
|
20230818,164900,99241292,1430,1430,1430,1430,0
|
|
20230818,164800,99241292,1430,1430,1430,1430,0
|
|
20230818,164700,99241292,1430,1430,1430,1430,0
|
|
20230818,164600,99241292,1430,1430,1430,1430,0
|
|
20230818,164500,99241292,1430,1430,1430,1430,0
|
|
20230818,164400,99241292,1430,1430,1430,1430,0
|
|
20230818,164300,99241292,1430,1430,1430,1430,0
|
|
20230818,164200,99241292,1430,1430,1430,1430,0
|
|
20230818,164100,99241292,1430,1430,1430,1430,0
|
|
20230818,164000,99241292,1430,1430,1430,1430,0
|
|
20230818,163900,99241292,1430,1430,1430,1430,0
|
|
20230818,163800,99241292,1430,1430,1430,1430,0
|
|
20230818,163700,99241292,1430,1430,1430,1430,0
|
|
20230818,163600,99241292,1430,1430,1430,1430,0
|
|
20230818,163500,99241292,1430,1430,1430,1430,0
|
|
20230818,163400,99241292,1430,1430,1430,1430,0
|
|
20230818,163300,99241292,1430,1430,1430,1430,1772
|
|
20230818,163200,99241292,1430,1430,1430,1430,0
|
|
20230818,163100,99241292,1430,1430,1430,1430,0
|
|
20230818,163000,99241292,1430,1430,1430,1430,0
|
|
20230818,162900,99241292,1430,1430,1430,1430,0
|
|
20230818,162800,99241292,1430,1430,1430,1430,0
|
|
20230818,162700,99241292,1430,1430,1430,1430,0
|
|
20230818,162600,99241292,1430,1430,1430,1430,0
|
|
20230818,162500,99241292,1430,1430,1430,1430,0
|
|
20230818,162400,99241292,1430,1430,1430,1430,0
|
|
20230818,162300,99241292,1430,1430,1430,1430,0
|
|
20230818,162200,99241292,1430,1430,1430,1430,0
|
|
20230818,162100,99241292,1430,1430,1430,1430,0
|
|
20230818,162000,99241292,1430,1430,1430,1430,0
|
|
20230818,161900,99241292,1430,1430,1430,1430,0
|
|
20230818,161800,99241292,1430,1430,1430,1430,0
|
|
20230818,161700,99241292,1430,1430,1430,1430,0
|
|
20230818,161600,99241292,1430,1430,1430,1430,0
|
|
20230818,161500,99241292,1430,1430,1430,1430,0
|
|
20230818,161400,99241292,1430,1430,1430,1430,0
|
|
20230818,161300,99241292,1430,1430,1430,1430,0
|
|
20230818,161200,99241292,1430,1430,1430,1430,0
|
|
20230818,161100,99241292,1430,1430,1430,1430,0
|
|
20230818,161000,99241292,1430,1430,1430,1430,0
|
|
20230818,160900,99241292,1430,1430,1430,1430,0
|
|
20230818,160800,99241292,1430,1430,1430,1430,0
|
|
20230818,160700,99241292,1430,1430,1430,1430,0
|
|
20230818,160600,99241292,1430,1430,1430,1430,0
|
|
20230818,160500,99241292,1430,1430,1430,1430,0
|
|
20230818,160400,99241292,1430,1430,1430,1430,0
|
|
20230818,160300,99241292,1430,1430,1430,1430,1772
|
|
20230818,160200,99241292,1430,1430,1430,1430,0
|
|
20230818,160100,99241292,1430,1430,1430,1430,0
|
|
20230818,160000,99241292,1430,1430,1430,1430,0
|
|
20230818,155900,99241292,1430,1430,1430,1430,0
|
|
20230818,155800,99241292,1430,1430,1430,1430,0
|
|
20230818,155700,99241292,1430,1430,1430,1430,0
|
|
20230818,155600,99241292,1430,1430,1430,1430,0
|
|
20230818,155500,99241292,1430,1430,1430,1430,0
|
|
20230818,155400,99241292,1430,1430,1430,1430,0
|
|
20230818,155300,99241292,1430,1430,1430,1430,0
|
|
20230818,155200,99241292,1430,1430,1430,1430,0
|
|
20230818,155100,99241292,1430,1430,1430,1430,0
|
|
20230818,155000,99241292,1430,1430,1430,1430,0
|
|
20230818,154900,99241292,1430,1430,1430,1430,0
|
|
20230818,154800,99241292,1430,1430,1430,1430,0
|
|
20230818,154700,99241292,1430,1430,1430,1430,0
|
|
20230818,154600,99241292,1430,1430,1430,1430,0
|
|
20230818,154500,99241292,1430,1430,1430,1430,0
|
|
20230818,154400,99241292,1430,1430,1430,1430,0
|
|
20230818,154300,99241292,1430,1430,1430,1430,0
|
|
20230818,154200,99241292,1430,1430,1430,1430,0
|
|
20230818,154100,99241292,1430,1430,1430,1430,0
|
|
20230818,154000,99241292,1430,1430,1430,1430,0
|
|
20230818,153900,99241292,1430,1430,1430,1430,0
|
|
20230818,153800,99241292,1430,1430,1430,1430,0
|
|
20230818,153700,99241292,1430,1430,1430,1430,0
|
|
20230818,153600,99241292,1430,1430,1430,1430,0
|
|
20230818,153500,99241292,1430,1430,1430,1430,0
|
|
20230818,153400,99241292,1430,1430,1430,1430,0
|
|
20230818,153300,99241292,1430,1430,1430,1430,1772
|
|
20230818,153200,99241292,1430,1430,1430,1430,0
|
|
20230818,153100,99241292,1430,1430,1430,1430,0
|
|
20230818,153000,99241292,1430,1430,1430,1430,1772
|
|
20230818,152900,96707332,1431,1431,1431,1431,0
|
|
20230818,152800,96707332,1431,1431,1431,1431,0
|
|
20230818,152700,96707332,1431,1431,1431,1431,0
|
|
20230818,152600,96707332,1431,1431,1431,1431,0
|
|
20230818,152500,96707332,1431,1431,1431,1431,0
|
|
20230818,152400,96707332,1431,1431,1431,1431,0
|
|
20230818,152300,96707332,1431,1431,1431,1431,0
|
|
20230818,152200,96707332,1431,1431,1431,1431,0
|
|
20230818,152100,96707332,1431,1431,1431,1431,0
|
|
20230818,152000,96707332,1431,1431,1431,1431,0
|
|
20230818,151900,96707332,1431,1432,1432,1431,98
|
|
20230818,151800,96567065,1432,1432,1432,1432,20
|
|
20230818,151700,96538425,1432,1432,1432,1432,50
|
|
20230818,151600,96466825,1432,1430,1432,1430,118
|
|
20230818,151500,96297901,1432,1438,1438,1432,44
|
|
20230818,151400,96234833,1440,1440,1440,1440,0
|
|
20230818,151300,96234833,1440,1440,1440,1440,0
|
|
20230818,151200,96234833,1440,1440,1440,1440,0
|
|
20230818,151100,96234833,1440,1440,1440,1440,42
|
|
20230818,151000,96174353,1440,1440,1440,1440,10
|
|
20230818,150900,96159953,1440,1440,1440,1440,0
|
|
20230818,150800,96159953,1440,1440,1440,1440,2
|
|
20230818,150700,96157073,1440,1440,1440,1440,52
|
|
20230818,150600,96082193,1440,1440,1440,1440,77
|
|
20230818,150500,95971313,1440,1440,1440,1440,0
|
|
20230818,150400,95971313,1440,1440,1440,1438,97
|
|
20230818,150300,95831823,1439,1439,1439,1439,525
|
|
20230818,150200,95076348,1440,1440,1440,1440,1
|
|
20230818,150100,95074908,1440,1440,1440,1440,1
|
|
20230818,150000,95073468,1441,1441,1441,1441,0
|
|
20230818,145900,95073468,1441,1441,1441,1441,0
|
|
20230818,145800,95073468,1441,1441,1441,1441,0
|
|
20230818,145700,95073468,1441,1441,1441,1441,78
|
|
20230818,145600,94961070,1441,1441,1441,1441,1
|
|
20230818,145500,94959629,1439,1439,1439,1439,50
|
|
20230818,145400,94887679,1439,1439,1439,1439,0
|
|
20230818,145300,94887679,1439,1440,1440,1439,100
|
|
20230818,145200,94743712,1440,1440,1440,1440,165
|
|
20230818,145100,94506112,1441,1441,1441,1441,94
|
|
20230818,145000,94370658,1441,1441,1441,1441,0
|
|
20230818,144900,94370658,1441,1441,1441,1441,2
|
|
20230818,144800,94367776,1440,1441,1441,1440,1210
|
|
20230818,144700,92624176,1441,1441,1441,1441,1
|
|
20230818,144600,92622735,1440,1440,1441,1440,257
|
|
20230818,144500,92252608,1441,1431,1441,1431,89
|
|
20230818,144400,92125120,1431,1431,1431,1431,0
|
|
20230818,144300,92125120,1431,1431,1431,1431,30
|
|
20230818,144200,92082190,1431,1431,1431,1431,1
|
|
20230818,144100,92080759,1430,1430,1430,1430,117
|
|
20230818,144000,91913449,1431,1431,1431,1431,485
|
|
20230818,143900,91219414,1430,1430,1430,1430,0
|
|
20230818,143800,91219414,1430,1430,1430,1430,0
|
|
20230818,143700,91219414,1430,1430,1430,1430,1
|
|
20230818,143600,91217984,1431,1431,1431,1431,879
|
|
20230818,143500,89960135,1431,1431,1431,1431,3
|
|
20230818,143400,89955842,1431,1431,1431,1431,0
|
|
20230818,143300,89955842,1431,1431,1431,1431,0
|
|
20230818,143200,89955842,1431,1431,1431,1431,0
|
|
20230818,143100,89955842,1431,1431,1431,1431,0
|
|
20230818,143000,89955842,1431,1431,1431,1431,1
|
|
20230818,142900,89954411,1431,1432,1432,1431,12
|
|
20230818,142800,89937228,1431,1431,1431,1431,144
|
|
20230818,142700,89731164,1432,1436,1436,1432,12
|
|
20230818,142600,89713972,1437,1437,1437,1437,81
|
|
20230818,142500,89597575,1437,1437,1437,1437,1
|
|
20230818,142400,89596138,1432,1432,1432,1432,0
|
|
20230818,142300,89596138,1432,1432,1432,1432,660
|
|
20230818,142200,88651018,1441,1441,1441,1441,0
|
|
20230818,142100,88651018,1441,1441,1441,1441,0
|
|
20230818,142000,88651018,1441,1441,1441,1441,0
|
|
20230818,141900,88651018,1441,1441,1441,1441,0
|
|
20230818,141800,88651018,1441,1441,1441,1441,0
|
|
20230818,141700,88651018,1441,1441,1441,1441,0
|
|
20230818,141600,88651018,1441,1441,1441,1441,58
|
|
20230818,141500,88567440,1441,1441,1441,1441,1
|
|
20230818,141400,88565999,1432,1435,1435,1432,15
|
|
20230818,141300,88544516,1441,1441,1441,1441,0
|
|
20230818,141200,88544516,1441,1441,1441,1441,0
|
|
20230818,141100,88544516,1441,1441,1441,1441,0
|
|
20230818,141000,88544516,1441,1441,1441,1441,0
|
|
20230818,140900,88544516,1441,1441,1441,1441,16
|
|
20230818,140800,88521460,1431,1431,1431,1431,47
|
|
20230818,140700,88454203,1441,1441,1441,1441,0
|
|
20230818,140600,88454203,1441,1441,1441,1441,510
|
|
20230818,140500,87719293,1441,1441,1441,1441,0
|
|
20230818,140400,87719293,1441,1441,1441,1441,1
|
|
20230818,140300,87717852,1432,1432,1432,1432,100
|
|
20230818,140200,87574652,1442,1442,1442,1442,0
|
|
20230818,140100,87574652,1442,1442,1442,1442,0
|
|
20230818,140000,87574652,1442,1442,1442,1442,0
|
|
20230818,135900,87574652,1442,1434,1442,1434,1068
|
|
20230818,135800,86043132,1431,1431,1431,1431,0
|
|
20230818,135700,86043132,1431,1431,1431,1431,0
|
|
20230818,135600,86043132,1431,1431,1431,1431,0
|
|
20230818,135500,86043132,1431,1431,1431,1431,517
|
|
20230818,135400,85303305,1433,1433,1433,1433,0
|
|
20230818,135300,85303305,1433,1433,1433,1433,0
|
|
20230818,135200,85303305,1433,1433,1433,1433,1
|
|
20230818,135100,85301872,1431,1433,1433,1431,753
|
|
20230818,135000,84223483,1434,1434,1434,1434,1
|
|
20230818,134900,84222049,1434,1434,1434,1434,45
|
|
20230818,134800,84157519,1437,1437,1437,1437,59
|
|
20230818,134700,84072736,1437,1437,1437,1437,87
|
|
20230818,134600,83947717,1437,1437,1437,1437,0
|
|
20230818,134500,83947717,1437,1437,1437,1437,0
|
|
20230818,134400,83947717,1437,1437,1437,1437,0
|
|
20230818,134300,83947717,1437,1437,1437,1437,0
|
|
20230818,134200,83947717,1437,1437,1437,1437,42
|
|
20230818,134100,83887363,1444,1444,1444,1444,0
|
|
20230818,134000,83887363,1444,1444,1444,1444,0
|
|
20230818,133900,83887363,1444,1444,1444,1444,0
|
|
20230818,133800,83887363,1444,1444,1444,1444,87
|
|
20230818,133700,83761735,1444,1444,1444,1444,1
|
|
20230818,133600,83760291,1437,1437,1437,1437,0
|
|
20230818,133500,83760291,1437,1437,1437,1437,47
|
|
20230818,133400,83692752,1446,1446,1446,1446,0
|
|
20230818,133300,83692752,1446,1446,1446,1446,0
|
|
20230818,133200,83692752,1446,1446,1446,1446,0
|
|
20230818,133100,83692752,1446,1446,1446,1446,0
|
|
20230818,133000,83692752,1446,1442,1446,1437,722
|
|
20230818,132900,82654459,1448,1448,1448,1448,0
|
|
20230818,132800,82654459,1448,1448,1448,1448,0
|
|
20230818,132700,82654459,1448,1448,1448,1448,1
|
|
20230818,132600,82653011,1448,1447,1448,1447,73
|
|
20230818,132500,82547310,1448,1448,1448,1448,0
|
|
20230818,132400,82547310,1448,1448,1448,1448,0
|
|
20230818,132300,82547310,1448,1448,1448,1448,0
|
|
20230818,132200,82547310,1448,1448,1448,1448,0
|
|
20230818,132100,82547310,1448,1448,1448,1448,0
|
|
20230818,132000,82547310,1448,1448,1448,1448,0
|
|
20230818,131900,82547310,1448,1448,1448,1448,0
|
|
20230818,131800,82547310,1448,1448,1448,1448,1
|
|
20230818,131700,82545862,1448,1448,1448,1448,0
|
|
20230818,131600,82545862,1448,1448,1448,1448,75
|
|
20230818,131500,82437262,1448,1448,1448,1448,1
|
|
20230818,131400,82435814,1438,1438,1438,1438,0
|
|
20230818,131300,82435814,1438,1438,1438,1438,0
|
|
20230818,131200,82435814,1438,1438,1438,1438,0
|
|
20230818,131100,82435814,1438,1438,1438,1438,110
|
|
20230818,131000,82277634,1448,1448,1448,1448,2
|
|
20230818,130900,82274738,1448,1448,1448,1448,0
|
|
20230818,130800,82274738,1448,1448,1448,1448,2
|
|
20230818,130700,82271842,1448,1448,1448,1448,0
|
|
20230818,130600,82271842,1448,1448,1448,1448,75
|
|
20230818,130500,82163242,1448,1448,1448,1448,0
|
|
20230818,130400,82163242,1448,1448,1448,1448,3
|
|
20230818,130300,82158898,1438,1438,1438,1438,0
|
|
20230818,130200,82158898,1438,1438,1438,1438,47
|
|
20230818,130100,82091312,1448,1448,1448,1448,0
|
|
20230818,130000,82091312,1448,1448,1448,1448,1
|
|
20230818,125900,82089864,1448,1448,1448,1448,0
|
|
20230818,125800,82089864,1448,1448,1448,1448,10
|
|
20230818,125700,82075384,1448,1448,1448,1448,2
|
|
20230818,125600,82072488,1448,1449,1449,1440,196
|
|
20230818,125500,81789544,1449,1449,1449,1449,0
|
|
20230818,125400,81789544,1449,1449,1449,1449,0
|
|
20230818,125300,81789544,1449,1449,1449,1449,0
|
|
20230818,125200,81789544,1449,1449,1449,1449,1
|
|
20230818,125100,81788095,1448,1448,1448,1448,0
|
|
20230818,125000,81788095,1448,1448,1448,1448,1
|
|
20230818,124900,81786647,1449,1449,1449,1449,11
|
|
20230818,124800,81770708,1449,1449,1449,1449,0
|
|
20230818,124700,81770708,1449,1448,1449,1448,50
|
|
20230818,124600,81698260,1457,1457,1457,1457,74
|
|
20230818,124500,81590442,1458,1458,1458,1458,0
|
|
20230818,124400,81590442,1458,1458,1458,1458,0
|
|
20230818,124300,81590442,1458,1458,1458,1458,0
|
|
20230818,124200,81590442,1458,1458,1458,1458,0
|
|
20230818,124100,81590442,1458,1458,1458,1458,0
|
|
20230818,124000,81590442,1458,1458,1458,1458,0
|
|
20230818,123900,81590442,1458,1458,1458,1458,0
|
|
20230818,123800,81590442,1458,1458,1458,1458,0
|
|
20230818,123700,81590442,1458,1458,1458,1458,1
|
|
20230818,123600,81588984,1458,1458,1458,1458,52
|
|
20230818,123500,81513168,1458,1458,1458,1458,0
|
|
20230818,123400,81513168,1458,1458,1458,1458,0
|
|
20230818,123300,81513168,1458,1456,1458,1456,35
|
|
20230818,123200,81462206,1456,1456,1456,1456,0
|
|
20230818,123100,81462206,1456,1456,1456,1456,0
|
|
20230818,123000,81462206,1456,1453,1456,1453,20
|
|
20230818,122900,81433105,1438,1456,1456,1438,81
|
|
20230818,122800,81315919,1449,1449,1449,1449,50
|
|
20230818,122700,81243469,1449,1449,1449,1449,0
|
|
20230818,122600,81243469,1449,1449,1449,1449,0
|
|
20230818,122500,81243469,1449,1449,1449,1449,450
|
|
20230818,122400,80591419,1458,1458,1458,1457,110
|
|
20230818,122300,80431042,1458,1458,1458,1458,0
|
|
20230818,122200,80431042,1458,1458,1458,1458,0
|
|
20230818,122100,80431042,1458,1458,1458,1458,0
|
|
20230818,122000,80431042,1458,1458,1458,1458,88
|
|
20230818,121900,80302738,1449,1449,1449,1449,0
|
|
20230818,121800,80302738,1449,1449,1449,1449,0
|
|
20230818,121700,80302738,1449,1449,1449,1449,0
|
|
20230818,121600,80302738,1449,1449,1449,1449,0
|
|
20230818,121500,80302738,1449,1449,1449,1449,0
|
|
20230818,121400,80302738,1449,1449,1449,1449,0
|
|
20230818,121300,80302738,1449,1449,1449,1449,0
|
|
20230818,121200,80302738,1449,1449,1449,1449,0
|
|
20230818,121100,80302738,1449,1449,1449,1449,0
|
|
20230818,121000,80302738,1449,1449,1449,1449,26
|
|
20230818,120900,80265064,1459,1459,1459,1459,0
|
|
20230818,120800,80265064,1459,1459,1459,1459,0
|
|
20230818,120700,80265064,1459,1459,1459,1459,0
|
|
20230818,120600,80265064,1459,1459,1459,1459,71
|
|
20230818,120500,80161475,1459,1459,1459,1459,0
|
|
20230818,120400,80161475,1459,1459,1459,1459,300
|
|
20230818,120300,79723775,1462,1462,1462,1462,0
|
|
20230818,120200,79723775,1462,1462,1462,1462,0
|
|
20230818,120100,79723775,1462,1453,1462,1453,500
|
|
20230818,120000,78994886,1453,1453,1453,1453,0
|
|
20230818,115900,78994886,1453,1453,1453,1453,0
|
|
20230818,115800,78994886,1453,1453,1453,1453,1
|
|
20230818,115700,78993433,1445,1445,1445,1445,0
|
|
20230818,115600,78993433,1445,1453,1453,1445,113
|
|
20230818,115500,78829620,1453,1453,1453,1453,0
|
|
20230818,115400,78829620,1453,1453,1453,1453,0
|
|
20230818,115300,78829620,1453,1451,1453,1451,82
|
|
20230818,115200,78710506,1451,1447,1451,1447,5
|
|
20230818,115100,78703261,1447,1444,1447,1444,147
|
|
20230818,115000,78490555,1442,1442,1442,1442,384
|
|
20230818,114900,77936827,1442,1442,1442,1442,0
|
|
20230818,114800,77936827,1442,1444,1444,1430,502
|
|
20230818,114700,77218934,1442,1442,1442,1442,11
|
|
20230818,114600,77203072,1442,1442,1442,1442,78
|
|
20230818,114500,77090596,1442,1442,1442,1442,500
|
|
20230818,114400,76369596,1443,1443,1443,1443,0
|
|
20230818,114300,76369596,1443,1443,1443,1443,0
|
|
20230818,114200,76369596,1443,1443,1443,1443,0
|
|
20230818,114100,76369596,1443,1443,1443,1443,0
|
|
20230818,114000,76369596,1443,1443,1443,1443,0
|
|
20230818,113900,76369596,1443,1443,1443,1443,5
|
|
20230818,113800,76362381,1443,1448,1448,1430,608
|
|
20230818,113700,75491571,1450,1450,1450,1450,0
|
|
20230818,113600,75491571,1450,1450,1450,1450,63
|
|
20230818,113500,75400221,1450,1450,1450,1450,0
|
|
20230818,113400,75400221,1450,1450,1450,1450,0
|
|
20230818,113300,75400221,1450,1450,1450,1450,0
|
|
20230818,113200,75400221,1450,1450,1450,1450,0
|
|
20230818,113100,75400221,1450,1450,1450,1450,0
|
|
20230818,113000,75400221,1450,1450,1450,1450,0
|
|
20230818,112900,75400221,1450,1450,1450,1450,2
|
|
20230818,112800,75397321,1436,1438,1438,1436,1300
|
|
20230818,112700,73530349,1452,1452,1452,1452,85
|
|
20230818,112600,73406929,1450,1449,1450,1449,124
|
|
20230818,112500,73227163,1436,1436,1436,1436,0
|
|
20230818,112400,73227163,1436,1437,1437,1436,370
|
|
20230818,112300,72695838,1437,1437,1437,1437,47
|
|
20230818,112200,72628299,1437,1441,1441,1437,1500
|
|
20230818,112100,70472692,1450,1450,1450,1450,0
|
|
20230818,112000,70472692,1450,1450,1450,1450,1
|
|
20230818,111900,70471242,1450,1450,1450,1450,0
|
|
20230818,111800,70471242,1450,1450,1450,1450,0
|
|
20230818,111700,70471242,1450,1450,1450,1450,2
|
|
20230818,111600,70468342,1450,1441,1450,1441,82
|
|
20230818,111500,70349512,1450,1450,1450,1450,0
|
|
20230818,111400,70349512,1450,1450,1450,1450,0
|
|
20230818,111300,70349512,1450,1450,1450,1450,0
|
|
20230818,111200,70349512,1450,1450,1450,1450,0
|
|
20230818,111100,70349512,1450,1450,1450,1450,0
|
|
20230818,111000,70349512,1450,1450,1450,1450,1
|
|
20230818,110900,70348062,1450,1450,1450,1450,0
|
|
20230818,110800,70348062,1450,1452,1452,1450,71
|
|
20230818,110700,70245110,1450,1450,1450,1450,25
|
|
20230818,110600,70208860,1449,1449,1449,1449,20
|
|
20230818,110500,70179880,1447,1447,1447,1447,106
|
|
20230818,110400,70026498,1447,1447,1447,1447,0
|
|
20230818,110300,70026498,1447,1447,1447,1447,0
|
|
20230818,110200,70026498,1447,1439,1447,1439,3
|
|
20230818,110100,70022173,1447,1447,1447,1447,0
|
|
20230818,110000,70022173,1447,1447,1447,1447,0
|
|
20230818,105900,70022173,1447,1447,1447,1447,1
|
|
20230818,105800,70020726,1445,1445,1445,1445,0
|
|
20230818,105700,70020726,1445,1445,1445,1445,0
|
|
20230818,105600,70020726,1445,1444,1445,1444,410
|
|
20230818,105500,69428676,1444,1438,1444,1438,3
|
|
20230818,105400,69424353,1437,1437,1437,1437,0
|
|
20230818,105300,69424353,1437,1437,1437,1437,5117
|
|
20230818,105200,62071224,1437,1437,1437,1437,0
|
|
20230818,105100,62071224,1437,1437,1437,1437,20
|
|
20230818,105000,62042484,1437,1435,1437,1435,48
|
|
20230818,104900,61973602,1437,1437,1437,1437,0
|
|
20230818,104800,61973602,1437,1437,1437,1437,1
|
|
20230818,104700,61972165,1437,1437,1437,1437,0
|
|
20230818,104600,61972165,1437,1437,1437,1437,76
|
|
20230818,104500,61862953,1437,1437,1437,1437,0
|
|
20230818,104400,61862953,1437,1437,1437,1437,0
|
|
20230818,104300,61862953,1437,1437,1437,1437,1
|
|
20230818,104200,61861516,1437,1436,1437,1436,11
|
|
20230818,104100,61845719,1437,1437,1437,1437,0
|
|
20230818,104000,61845719,1437,1437,1437,1437,0
|
|
20230818,103900,61845719,1437,1437,1437,1437,0
|
|
20230818,103800,61845719,1437,1437,1437,1437,10
|
|
20230818,103700,61831349,1437,1437,1437,1437,0
|
|
20230818,103600,61831349,1437,1437,1437,1437,75
|
|
20230818,103500,61723574,1437,1437,1437,1437,0
|
|
20230818,103400,61723574,1437,1437,1437,1437,0
|
|
20230818,103300,61723574,1437,1437,1437,1437,0
|
|
20230818,103200,61723574,1437,1437,1437,1437,0
|
|
20230818,103100,61723574,1437,1437,1437,1437,0
|
|
20230818,103000,61723574,1437,1437,1437,1437,0
|
|
20230818,102900,61723574,1437,1437,1437,1437,1
|
|
20230818,102800,61722137,1437,1437,1437,1437,0
|
|
20230818,102700,61722137,1437,1437,1437,1437,0
|
|
20230818,102600,61722137,1437,1437,1437,1437,72
|
|
20230818,102500,61618673,1437,1437,1437,1437,0
|
|
20230818,102400,61618673,1437,1437,1437,1437,0
|
|
20230818,102300,61618673,1437,1436,1437,1436,2858
|
|
20230818,102200,57512612,1436,1432,1436,1432,3
|
|
20230818,102100,57508309,1419,1419,1419,1419,27
|
|
20230818,102000,57469996,1434,1436,1436,1400,2820
|
|
20230818,101900,53475382,1423,1423,1423,1423,0
|
|
20230818,101800,53475382,1423,1423,1423,1423,0
|
|
20230818,101700,53475382,1423,1423,1423,1423,47
|
|
20230818,101600,53408501,1437,1437,1437,1437,0
|
|
20230818,101500,53408501,1437,1437,1437,1437,0
|
|
20230818,101400,53408501,1437,1437,1437,1437,0
|
|
20230818,101300,53408501,1437,1436,1437,1436,8206
|
|
20230818,101200,41617335,1436,1436,1436,1436,0
|
|
20230818,101100,41617335,1436,1436,1436,1436,6300
|
|
20230818,101000,32570535,1436,1434,1436,1434,72
|
|
20230818,100900,32467176,1437,1437,1437,1437,0
|
|
20230818,100800,32467176,1437,1425,1437,1425,2019
|
|
20230818,100700,29570246,1429,1429,1429,1429,0
|
|
20230818,100600,29570246,1429,1425,1429,1419,217
|
|
20230818,100500,29261924,1427,1427,1427,1427,775
|
|
20230818,100400,28155999,1437,1428,1437,1428,9
|
|
20230818,100300,28143138,1429,1430,1430,1429,32
|
|
20230818,100200,28097388,1437,1437,1437,1437,0
|
|
20230818,100100,28097388,1437,1437,1437,1437,0
|
|
20230818,100000,28097388,1437,1435,1437,1435,3
|
|
20230818,095900,28093081,1437,1437,1437,1437,2
|
|
20230818,095800,28090207,1430,1430,1430,1430,20
|
|
20230818,095700,28061607,1438,1438,1438,1438,2
|
|
20230818,095600,28058731,1438,1430,1440,1430,293
|
|
20230818,095500,27638982,1443,1443,1443,1443,0
|
|
20230818,095400,27638982,1443,1443,1443,1443,0
|
|
20230818,095300,27638982,1443,1443,1443,1443,0
|
|
20230818,095200,27638982,1443,1443,1443,1443,0
|
|
20230818,095100,27638982,1443,1443,1443,1443,0
|
|
20230818,095000,27638982,1443,1443,1443,1443,0
|
|
20230818,094900,27638982,1443,1443,1443,1443,0
|
|
20230818,094800,27638982,1443,1443,1443,1443,79
|
|
20230818,094700,27524985,1444,1444,1444,1444,1
|
|
20230818,094600,27523541,1430,1435,1435,1430,216
|
|
20230818,094500,27213900,1435,1435,1435,1435,0
|
|
20230818,094400,27213900,1435,1435,1435,1435,47
|
|
20230818,094300,27146455,1449,1449,1449,1449,0
|
|
20230818,094200,27146455,1449,1449,1449,1449,0
|
|
20230818,094100,27146455,1449,1449,1449,1449,1
|
|
20230818,094000,27145006,1435,1451,1453,1435,819
|
|
20230818,093900,25968064,1453,1453,1453,1453,0
|
|
20230818,093800,25968064,1453,1453,1453,1453,0
|
|
20230818,093700,25968064,1453,1450,1453,1450,2
|
|
20230818,093600,25965161,1436,1443,1443,1435,226
|
|
20230818,093500,25640282,1455,1456,1456,1455,2
|
|
20230818,093400,25637371,1459,1458,1459,1458,20
|
|
20230818,093300,25608201,1458,1458,1458,1458,20
|
|
20230818,093200,25579041,1457,1446,1457,1446,2153
|
|
20230818,093100,22443100,1452,1452,1452,1452,0
|
|
20230818,093000,22443100,1452,1452,1452,1452,0
|
|
20230818,092900,22443100,1452,1452,1452,1452,696
|
|
20230818,092800,21432508,1452,1452,1452,1452,1
|
|
20230818,092700,21431056,1444,1439,1444,1439,2524
|
|
20230818,092600,17794343,1440,1447,1454,1440,1871
|
|
20230818,092500,15093744,1460,1460,1460,1460,0
|
|
20230818,092400,15093744,1460,1460,1460,1460,0
|
|
20230818,092300,15093744,1460,1454,1460,1454,342
|
|
20230818,092200,14596052,1455,1456,1457,1455,500
|
|
20230818,092100,13868164,1456,1456,1456,1456,282
|
|
20230818,092000,13457572,1456,1453,1456,1453,64
|
|
20230818,091900,13364531,1446,1446,1446,1446,0
|
|
20230818,091800,13364531,1446,1446,1446,1446,20
|
|
20230818,091700,13335611,1446,1446,1446,1446,0
|
|
20230818,091600,13335611,1446,1446,1446,1446,0
|
|
20230818,091500,13335611,1446,1446,1446,1446,200
|
|
20230818,091400,13046411,1445,1445,1445,1445,0
|
|
20230818,091300,13046411,1445,1462,1462,1445,701
|
|
20230818,091200,12032179,1462,1462,1462,1462,100
|
|
20230818,091100,11885979,1451,1461,1461,1451,307
|
|
20230818,091000,11440450,1464,1464,1464,1464,0
|
|
20230818,090900,11440450,1464,1464,1464,1464,68
|
|
20230818,090800,11340898,1464,1475,1479,1464,276
|
|
20230818,090700,10933557,1479,1476,1479,1476,160
|
|
20230818,090600,10697066,1467,1471,1471,1467,175
|
|
20230818,090500,10439745,1482,1492,1492,1470,34
|
|
20230818,090400,10389298,1492,1455,1492,1435,1898
|
|
20230818,090300,7608782,1492,1428,1493,1417,3607
|
|
20230818,090200,2287526,1431,1433,1435,1400,981
|
|
20230818,090100,896950,1434,1434,1434,1434,275
|
|
20230818,090000,502600,1436,1436,1436,1436,350
|