586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,184300,55558792,1332,1332,1332,1332,1167
|
|
20230810,184200,55558792,1332,1332,1332,1332,0
|
|
20230810,184100,55558792,1332,1332,1332,1332,0
|
|
20230810,184000,55558792,1332,1332,1332,1332,0
|
|
20230810,183900,55558792,1332,1332,1332,1332,0
|
|
20230810,183800,55558792,1332,1332,1332,1332,0
|
|
20230810,183700,55558792,1332,1332,1332,1332,0
|
|
20230810,183600,55558792,1332,1332,1332,1332,0
|
|
20230810,183500,55558792,1332,1332,1332,1332,0
|
|
20230810,183400,55558792,1332,1332,1332,1332,0
|
|
20230810,183300,55558792,1332,1332,1332,1332,0
|
|
20230810,183200,55558792,1332,1332,1332,1332,0
|
|
20230810,183100,55558792,1332,1332,1332,1332,0
|
|
20230810,183000,55558792,1332,1332,1332,1332,0
|
|
20230810,182900,55558792,1332,1332,1332,1332,0
|
|
20230810,182800,55558792,1332,1332,1332,1332,0
|
|
20230810,182700,55558792,1332,1332,1332,1332,0
|
|
20230810,182600,55558792,1332,1332,1332,1332,0
|
|
20230810,182500,55558792,1332,1332,1332,1332,0
|
|
20230810,182400,55558792,1332,1332,1332,1332,0
|
|
20230810,182300,55558792,1332,1332,1332,1332,0
|
|
20230810,182200,55558792,1332,1332,1332,1332,0
|
|
20230810,182100,55558792,1332,1332,1332,1332,0
|
|
20230810,182000,55558792,1332,1332,1332,1332,0
|
|
20230810,181900,55558792,1332,1332,1332,1332,0
|
|
20230810,181800,55558792,1332,1332,1332,1332,0
|
|
20230810,181700,55558792,1332,1332,1332,1332,0
|
|
20230810,181600,55558792,1332,1332,1332,1332,0
|
|
20230810,181500,55558792,1332,1332,1332,1332,0
|
|
20230810,181400,55558792,1332,1332,1332,1332,0
|
|
20230810,181300,55558792,1332,1332,1332,1332,1167
|
|
20230810,181200,55558792,1332,1332,1332,1332,0
|
|
20230810,181100,55558792,1332,1332,1332,1332,0
|
|
20230810,181000,55558792,1332,1332,1332,1332,0
|
|
20230810,180900,55558792,1332,1332,1332,1332,0
|
|
20230810,180800,55558792,1332,1332,1332,1332,0
|
|
20230810,180700,55558792,1332,1332,1332,1332,0
|
|
20230810,180600,55558792,1332,1332,1332,1332,0
|
|
20230810,180500,55558792,1332,1332,1332,1332,0
|
|
20230810,180400,55558792,1332,1332,1332,1332,0
|
|
20230810,180300,55558792,1332,1332,1332,1332,0
|
|
20230810,180200,55558792,1332,1332,1332,1332,0
|
|
20230810,180100,55558792,1332,1332,1332,1332,0
|
|
20230810,180000,55558792,1332,1332,1332,1332,0
|
|
20230810,175900,55558792,1332,1332,1332,1332,0
|
|
20230810,175800,55558792,1332,1332,1332,1332,0
|
|
20230810,175700,55558792,1332,1332,1332,1332,0
|
|
20230810,175600,55558792,1332,1332,1332,1332,0
|
|
20230810,175500,55558792,1332,1332,1332,1332,0
|
|
20230810,175400,55558792,1332,1332,1332,1332,0
|
|
20230810,175300,55558792,1332,1332,1332,1332,0
|
|
20230810,175200,55558792,1332,1332,1332,1332,0
|
|
20230810,175100,55558792,1332,1332,1332,1332,0
|
|
20230810,175000,55558792,1332,1332,1332,1332,0
|
|
20230810,174900,55558792,1332,1332,1332,1332,0
|
|
20230810,174800,55558792,1332,1332,1332,1332,0
|
|
20230810,174700,55558792,1332,1332,1332,1332,0
|
|
20230810,174600,55558792,1332,1332,1332,1332,0
|
|
20230810,174500,55558792,1332,1332,1332,1332,0
|
|
20230810,174400,55558792,1332,1332,1332,1332,0
|
|
20230810,174300,55558792,1332,1332,1332,1332,1167
|
|
20230810,174200,55558792,1332,1332,1332,1332,0
|
|
20230810,174100,55558792,1332,1332,1332,1332,0
|
|
20230810,174000,55558792,1332,1332,1332,1332,0
|
|
20230810,173900,55558792,1332,1332,1332,1332,0
|
|
20230810,173800,55558792,1332,1332,1332,1332,0
|
|
20230810,173700,55558792,1332,1332,1332,1332,0
|
|
20230810,173600,55558792,1332,1332,1332,1332,0
|
|
20230810,173500,55558792,1332,1332,1332,1332,0
|
|
20230810,173400,55558792,1332,1332,1332,1332,0
|
|
20230810,173300,55558792,1332,1332,1332,1332,0
|
|
20230810,173200,55558792,1332,1332,1332,1332,0
|
|
20230810,173100,55558792,1332,1332,1332,1332,0
|
|
20230810,173000,55558792,1332,1332,1332,1332,0
|
|
20230810,172900,55558792,1332,1332,1332,1332,0
|
|
20230810,172800,55558792,1332,1332,1332,1332,0
|
|
20230810,172700,55558792,1332,1332,1332,1332,0
|
|
20230810,172600,55558792,1332,1332,1332,1332,0
|
|
20230810,172500,55558792,1332,1332,1332,1332,0
|
|
20230810,172400,55558792,1332,1332,1332,1332,0
|
|
20230810,172300,55558792,1332,1332,1332,1332,0
|
|
20230810,172200,55558792,1332,1332,1332,1332,0
|
|
20230810,172100,55558792,1332,1332,1332,1332,0
|
|
20230810,172000,55558792,1332,1332,1332,1332,0
|
|
20230810,171900,55558792,1332,1332,1332,1332,0
|
|
20230810,171800,55558792,1332,1332,1332,1332,0
|
|
20230810,171700,55558792,1332,1332,1332,1332,0
|
|
20230810,171600,55558792,1332,1332,1332,1332,0
|
|
20230810,171500,55558792,1332,1332,1332,1332,0
|
|
20230810,171400,55558792,1332,1332,1332,1332,0
|
|
20230810,171300,55558792,1332,1332,1332,1332,1167
|
|
20230810,171200,55558792,1332,1332,1332,1332,0
|
|
20230810,171100,55558792,1332,1332,1332,1332,0
|
|
20230810,171000,55558792,1332,1332,1332,1332,0
|
|
20230810,170900,55558792,1332,1332,1332,1332,0
|
|
20230810,170800,55558792,1332,1332,1332,1332,0
|
|
20230810,170700,55558792,1332,1332,1332,1332,0
|
|
20230810,170600,55558792,1332,1332,1332,1332,0
|
|
20230810,170500,55558792,1332,1332,1332,1332,0
|
|
20230810,170400,55558792,1332,1332,1332,1332,0
|
|
20230810,170300,55558792,1332,1332,1332,1332,0
|
|
20230810,170200,55558792,1332,1332,1332,1332,0
|
|
20230810,170100,55558792,1332,1332,1332,1332,0
|
|
20230810,170000,55558792,1332,1332,1332,1332,0
|
|
20230810,165900,55558792,1332,1332,1332,1332,0
|
|
20230810,165800,55558792,1332,1332,1332,1332,0
|
|
20230810,165700,55558792,1332,1332,1332,1332,0
|
|
20230810,165600,55558792,1332,1332,1332,1332,0
|
|
20230810,165500,55558792,1332,1332,1332,1332,0
|
|
20230810,165400,55558792,1332,1332,1332,1332,0
|
|
20230810,165300,55558792,1332,1332,1332,1332,0
|
|
20230810,165200,55558792,1332,1332,1332,1332,0
|
|
20230810,165100,55558792,1332,1332,1332,1332,0
|
|
20230810,165000,55558792,1332,1332,1332,1332,0
|
|
20230810,164900,55558792,1332,1332,1332,1332,0
|
|
20230810,164800,55558792,1332,1332,1332,1332,0
|
|
20230810,164700,55558792,1332,1332,1332,1332,0
|
|
20230810,164600,55558792,1332,1332,1332,1332,0
|
|
20230810,164500,55558792,1332,1332,1332,1332,0
|
|
20230810,164400,55558792,1332,1332,1332,1332,0
|
|
20230810,164300,55558792,1332,1332,1332,1332,1167
|
|
20230810,164200,55558792,1332,1332,1332,1332,0
|
|
20230810,164100,55558792,1332,1332,1332,1332,0
|
|
20230810,164000,55558792,1332,1332,1332,1332,0
|
|
20230810,163900,55558792,1332,1332,1332,1332,0
|
|
20230810,163800,55558792,1332,1332,1332,1332,0
|
|
20230810,163700,55558792,1332,1332,1332,1332,0
|
|
20230810,163600,55558792,1332,1332,1332,1332,0
|
|
20230810,163500,55558792,1332,1332,1332,1332,0
|
|
20230810,163400,55558792,1332,1332,1332,1332,0
|
|
20230810,163300,55558792,1332,1332,1332,1332,0
|
|
20230810,163200,55558792,1332,1332,1332,1332,0
|
|
20230810,163100,55558792,1332,1332,1332,1332,0
|
|
20230810,163000,55558792,1332,1332,1332,1332,0
|
|
20230810,162900,55558792,1332,1332,1332,1332,0
|
|
20230810,162800,55558792,1332,1332,1332,1332,0
|
|
20230810,162700,55558792,1332,1332,1332,1332,0
|
|
20230810,162600,55558792,1332,1332,1332,1332,0
|
|
20230810,162500,55558792,1332,1332,1332,1332,0
|
|
20230810,162400,55558792,1332,1332,1332,1332,0
|
|
20230810,162300,55558792,1332,1332,1332,1332,0
|
|
20230810,162200,55558792,1332,1332,1332,1332,0
|
|
20230810,162100,55558792,1332,1332,1332,1332,0
|
|
20230810,162000,55558792,1332,1332,1332,1332,0
|
|
20230810,161900,55558792,1332,1332,1332,1332,0
|
|
20230810,161800,55558792,1332,1332,1332,1332,0
|
|
20230810,161700,55558792,1332,1332,1332,1332,0
|
|
20230810,161600,55558792,1332,1332,1332,1332,0
|
|
20230810,161500,55558792,1332,1332,1332,1332,0
|
|
20230810,161400,55558792,1332,1332,1332,1332,0
|
|
20230810,161300,55558792,1332,1332,1332,1332,1167
|
|
20230810,161200,55558792,1332,1332,1332,1332,0
|
|
20230810,161100,55558792,1332,1332,1332,1332,0
|
|
20230810,161000,55558792,1332,1332,1332,1332,0
|
|
20230810,160900,55558792,1332,1332,1332,1332,0
|
|
20230810,160800,55558792,1332,1332,1332,1332,0
|
|
20230810,160700,55558792,1332,1332,1332,1332,0
|
|
20230810,160600,55558792,1332,1332,1332,1332,0
|
|
20230810,160500,55558792,1332,1332,1332,1332,0
|
|
20230810,160400,55558792,1332,1332,1332,1332,0
|
|
20230810,160300,55558792,1332,1332,1332,1332,0
|
|
20230810,160200,55558792,1332,1332,1332,1332,0
|
|
20230810,160100,55558792,1332,1332,1332,1332,0
|
|
20230810,160000,55558792,1332,1332,1332,1332,0
|
|
20230810,155900,55558792,1332,1332,1332,1332,0
|
|
20230810,155800,55558792,1332,1332,1332,1332,0
|
|
20230810,155700,55558792,1332,1332,1332,1332,0
|
|
20230810,155600,55558792,1332,1332,1332,1332,0
|
|
20230810,155500,55558792,1332,1332,1332,1332,0
|
|
20230810,155400,55558792,1332,1332,1332,1332,0
|
|
20230810,155300,55558792,1332,1332,1332,1332,0
|
|
20230810,155200,55558792,1332,1332,1332,1332,0
|
|
20230810,155100,55558792,1332,1332,1332,1332,0
|
|
20230810,155000,55558792,1332,1332,1332,1332,0
|
|
20230810,154900,55558792,1332,1332,1332,1332,0
|
|
20230810,154800,55558792,1332,1332,1332,1332,0
|
|
20230810,154700,55558792,1332,1332,1332,1332,0
|
|
20230810,154600,55558792,1332,1332,1332,1332,0
|
|
20230810,154500,55558792,1332,1332,1332,1332,0
|
|
20230810,154400,55558792,1332,1332,1332,1332,0
|
|
20230810,154300,55558792,1332,1332,1332,1332,1167
|
|
20230810,154200,55558792,1332,1332,1332,1332,0
|
|
20230810,154100,55558792,1332,1332,1332,1332,0
|
|
20230810,154000,55558792,1332,1332,1332,1332,0
|
|
20230810,153900,55558792,1332,1332,1332,1332,0
|
|
20230810,153800,55558792,1332,1332,1332,1332,0
|
|
20230810,153700,55558792,1332,1332,1332,1332,0
|
|
20230810,153600,55558792,1332,1332,1332,1332,0
|
|
20230810,153500,55558792,1332,1332,1332,1332,0
|
|
20230810,153400,55558792,1332,1332,1332,1332,0
|
|
20230810,153300,55558792,1332,1332,1332,1332,0
|
|
20230810,153200,55558792,1332,1332,1332,1332,0
|
|
20230810,153100,55558792,1332,1332,1332,1332,0
|
|
20230810,153000,55558792,1332,1332,1332,1332,1167
|
|
20230810,152900,54004348,1317,1317,1317,1317,0
|
|
20230810,152800,54004348,1317,1317,1317,1317,0
|
|
20230810,152700,54004348,1317,1317,1317,1317,0
|
|
20230810,152600,54004348,1317,1317,1317,1317,0
|
|
20230810,152500,54004348,1317,1317,1317,1317,0
|
|
20230810,152400,54004348,1317,1317,1317,1317,0
|
|
20230810,152300,54004348,1317,1317,1317,1317,0
|
|
20230810,152200,54004348,1317,1317,1317,1317,0
|
|
20230810,152100,54004348,1317,1317,1317,1317,0
|
|
20230810,152000,54004348,1317,1317,1317,1317,0
|
|
20230810,151900,54004348,1317,1330,1330,1317,462
|
|
20230810,151800,53393490,1331,1331,1331,1331,0
|
|
20230810,151700,53393490,1331,1331,1331,1331,1
|
|
20230810,151600,53392159,1331,1331,1331,1331,0
|
|
20230810,151500,53392159,1331,1331,1331,1331,0
|
|
20230810,151400,53392159,1331,1331,1331,1331,0
|
|
20230810,151300,53392159,1331,1331,1331,1331,0
|
|
20230810,151200,53392159,1331,1331,1331,1331,1
|
|
20230810,151100,53390828,1330,1330,1331,1330,4
|
|
20230810,151000,53385507,1331,1331,1331,1331,1
|
|
20230810,150900,53384176,1331,1329,1331,1329,78
|
|
20230810,150800,53280439,1330,1330,1330,1330,0
|
|
20230810,150700,53280439,1330,1330,1330,1330,0
|
|
20230810,150600,53280439,1330,1330,1330,1330,0
|
|
20230810,150500,53280439,1330,1328,1330,1318,1491
|
|
20230810,150400,51311947,1331,1331,1331,1331,0
|
|
20230810,150300,51311947,1331,1331,1331,1331,0
|
|
20230810,150200,51311947,1331,1331,1331,1331,21
|
|
20230810,150100,51283996,1331,1331,1331,1331,2
|
|
20230810,150000,51281334,1332,1332,1332,1332,0
|
|
20230810,145900,51281334,1332,1332,1332,1332,222
|
|
20230810,145800,50985630,1332,1332,1332,1332,0
|
|
20230810,145700,50985630,1332,1332,1332,1332,0
|
|
20230810,145600,50985630,1332,1332,1332,1332,0
|
|
20230810,145500,50985630,1332,1332,1332,1332,0
|
|
20230810,145400,50985630,1332,1332,1332,1332,0
|
|
20230810,145300,50985630,1332,1332,1332,1332,0
|
|
20230810,145200,50985630,1332,1332,1332,1332,0
|
|
20230810,145100,50985630,1332,1332,1332,1332,0
|
|
20230810,145000,50985630,1332,1332,1332,1332,0
|
|
20230810,144900,50985630,1332,1332,1332,1332,1
|
|
20230810,144800,50984298,1332,1332,1332,1332,200
|
|
20230810,144700,50717898,1333,1333,1333,1333,0
|
|
20230810,144600,50717898,1333,1333,1333,1333,0
|
|
20230810,144500,50717898,1333,1333,1333,1333,0
|
|
20230810,144400,50717898,1333,1333,1333,1333,0
|
|
20230810,144300,50717898,1333,1333,1333,1333,0
|
|
20230810,144200,50717898,1333,1333,1333,1333,0
|
|
20230810,144100,50717898,1333,1333,1333,1333,0
|
|
20230810,144000,50717898,1333,1333,1333,1333,0
|
|
20230810,143900,50717898,1333,1333,1333,1333,0
|
|
20230810,143800,50717898,1333,1333,1333,1333,0
|
|
20230810,143700,50717898,1333,1333,1333,1333,0
|
|
20230810,143600,50717898,1333,1333,1333,1333,0
|
|
20230810,143500,50717898,1333,1333,1333,1333,0
|
|
20230810,143400,50717898,1333,1333,1333,1333,0
|
|
20230810,143300,50717898,1333,1333,1333,1333,0
|
|
20230810,143200,50717898,1333,1333,1333,1333,0
|
|
20230810,143100,50717898,1333,1333,1333,1333,0
|
|
20230810,143000,50717898,1333,1333,1333,1333,0
|
|
20230810,142900,50717898,1333,1333,1333,1333,0
|
|
20230810,142800,50717898,1333,1332,1333,1332,4
|
|
20230810,142700,50712569,1332,1330,1332,1330,2
|
|
20230810,142600,50709907,1330,1330,1330,1330,258
|
|
20230810,142500,50366767,1332,1330,1332,1330,2033
|
|
20230810,142400,47658813,1332,1330,1332,1330,1039
|
|
20230810,142300,46276941,1332,1332,1332,1332,0
|
|
20230810,142200,46276941,1332,1332,1332,1332,0
|
|
20230810,142100,46276941,1332,1332,1332,1332,1
|
|
20230810,142000,46275609,1332,1332,1332,1332,0
|
|
20230810,141900,46275609,1332,1332,1332,1332,0
|
|
20230810,141800,46275609,1332,1332,1332,1332,0
|
|
20230810,141700,46275609,1332,1332,1332,1332,0
|
|
20230810,141600,46275609,1332,1332,1332,1332,0
|
|
20230810,141500,46275609,1332,1332,1332,1332,0
|
|
20230810,141400,46275609,1332,1332,1332,1332,500
|
|
20230810,141300,45609609,1330,1330,1330,1330,1
|
|
20230810,141200,45608279,1332,1332,1332,1332,0
|
|
20230810,141100,45608279,1332,1332,1332,1332,0
|
|
20230810,141000,45608279,1332,1332,1332,1332,10
|
|
20230810,140900,45594959,1332,1332,1332,1332,0
|
|
20230810,140800,45594959,1332,1332,1332,1332,0
|
|
20230810,140700,45594959,1332,1332,1332,1332,0
|
|
20230810,140600,45594959,1332,1332,1332,1332,0
|
|
20230810,140500,45594959,1332,1332,1332,1332,72
|
|
20230810,140400,45499055,1332,1332,1332,1332,17
|
|
20230810,140300,45476411,1332,1332,1332,1332,0
|
|
20230810,140200,45476411,1332,1332,1332,1332,1
|
|
20230810,140100,45475079,1330,1330,1330,1330,303
|
|
20230810,140000,45072089,1330,1330,1330,1330,0
|
|
20230810,135900,45072089,1330,1330,1330,1330,0
|
|
20230810,135800,45072089,1330,1330,1330,1330,0
|
|
20230810,135700,45072089,1330,1330,1330,1330,0
|
|
20230810,135600,45072089,1330,1330,1330,1330,0
|
|
20230810,135500,45072089,1330,1330,1330,1330,0
|
|
20230810,135400,45072089,1330,1330,1330,1330,0
|
|
20230810,135300,45072089,1330,1330,1330,1330,0
|
|
20230810,135200,45072089,1330,1330,1330,1330,0
|
|
20230810,135100,45072089,1330,1330,1330,1330,1
|
|
20230810,135000,45070759,1326,1326,1326,1326,0
|
|
20230810,134900,45070759,1326,1326,1326,1326,314
|
|
20230810,134800,44654395,1326,1326,1326,1326,0
|
|
20230810,134700,44654395,1326,1326,1326,1326,0
|
|
20230810,134600,44654395,1326,1326,1326,1326,0
|
|
20230810,134500,44654395,1326,1326,1326,1326,0
|
|
20230810,134400,44654395,1326,1326,1326,1326,0
|
|
20230810,134300,44654395,1326,1325,1326,1325,14
|
|
20230810,134200,44635844,1325,1325,1325,1325,0
|
|
20230810,134100,44635844,1325,1325,1325,1325,12
|
|
20230810,134000,44619944,1325,1325,1325,1325,0
|
|
20230810,133900,44619944,1325,1325,1325,1325,0
|
|
20230810,133800,44619944,1325,1325,1325,1325,0
|
|
20230810,133700,44619944,1325,1325,1325,1325,0
|
|
20230810,133600,44619944,1325,1325,1325,1325,0
|
|
20230810,133500,44619944,1325,1320,1325,1320,544
|
|
20230810,133400,43901859,1324,1324,1324,1324,0
|
|
20230810,133300,43901859,1324,1324,1324,1324,0
|
|
20230810,133200,43901859,1324,1324,1324,1324,0
|
|
20230810,133100,43901859,1324,1324,1324,1324,200
|
|
20230810,133000,43637059,1326,1326,1326,1326,0
|
|
20230810,132900,43637059,1326,1326,1326,1326,1
|
|
20230810,132800,43635733,1326,1326,1326,1326,1
|
|
20230810,132700,43634407,1325,1325,1325,1325,2
|
|
20230810,132600,43631757,1328,1328,1328,1328,0
|
|
20230810,132500,43631757,1328,1328,1328,1328,0
|
|
20230810,132400,43631757,1328,1328,1328,1328,0
|
|
20230810,132300,43631757,1328,1328,1328,1328,11
|
|
20230810,132200,43617149,1328,1328,1328,1328,0
|
|
20230810,132100,43617149,1328,1328,1328,1328,0
|
|
20230810,132000,43617149,1328,1328,1328,1328,5
|
|
20230810,131900,43610509,1332,1332,1332,1332,0
|
|
20230810,131800,43610509,1332,1332,1332,1332,0
|
|
20230810,131700,43610509,1332,1332,1332,1332,0
|
|
20230810,131600,43610509,1332,1332,1332,1332,0
|
|
20230810,131500,43610509,1332,1332,1332,1332,0
|
|
20230810,131400,43610509,1332,1332,1332,1332,0
|
|
20230810,131300,43610509,1332,1332,1332,1332,0
|
|
20230810,131200,43610509,1332,1332,1332,1319,41
|
|
20230810,131100,43556342,1321,1321,1321,1321,42
|
|
20230810,131000,43500860,1332,1332,1332,1332,0
|
|
20230810,130900,43500860,1332,1321,1332,1321,6
|
|
20230810,130800,43492912,1332,1332,1332,1332,0
|
|
20230810,130700,43492912,1332,1332,1332,1332,0
|
|
20230810,130600,43492912,1332,1332,1332,1332,0
|
|
20230810,130500,43492912,1332,1332,1332,1332,1
|
|
20230810,130400,43491580,1332,1332,1332,1332,0
|
|
20230810,130300,43491580,1332,1332,1332,1332,0
|
|
20230810,130200,43491580,1332,1332,1332,1332,0
|
|
20230810,130100,43491580,1332,1332,1332,1332,1
|
|
20230810,130000,43490248,1320,1331,1334,1318,1990
|
|
20230810,125900,40861260,1335,1335,1335,1335,0
|
|
20230810,125800,40861260,1335,1335,1335,1335,0
|
|
20230810,125700,40861260,1335,1335,1335,1335,43
|
|
20230810,125600,40803855,1335,1335,1335,1335,0
|
|
20230810,125500,40803855,1335,1335,1335,1335,0
|
|
20230810,125400,40803855,1335,1335,1335,1335,0
|
|
20230810,125300,40803855,1335,1335,1335,1335,665
|
|
20230810,125200,39916080,1335,1335,1335,1335,0
|
|
20230810,125100,39916080,1335,1335,1335,1335,2
|
|
20230810,125000,39913410,1335,1335,1335,1335,1126
|
|
20230810,124900,38410200,1335,1335,1335,1335,0
|
|
20230810,124800,38410200,1335,1334,1335,1334,14
|
|
20230810,124700,38391523,1334,1334,1334,1334,0
|
|
20230810,124600,38391523,1334,1334,1334,1334,0
|
|
20230810,124500,38391523,1334,1334,1334,1334,0
|
|
20230810,124400,38391523,1334,1334,1334,1334,441
|
|
20230810,124300,37803229,1334,1334,1334,1334,0
|
|
20230810,124200,37803229,1334,1334,1334,1334,150
|
|
20230810,124100,37603129,1334,1334,1334,1334,0
|
|
20230810,124000,37603129,1334,1334,1334,1334,0
|
|
20230810,123900,37603129,1334,1334,1334,1334,0
|
|
20230810,123800,37603129,1334,1334,1334,1334,0
|
|
20230810,123700,37603129,1334,1334,1334,1334,0
|
|
20230810,123600,37603129,1334,1334,1334,1334,0
|
|
20230810,123500,37603129,1334,1334,1334,1334,0
|
|
20230810,123400,37603129,1334,1333,1334,1333,200
|
|
20230810,123300,37336347,1333,1333,1333,1333,0
|
|
20230810,123200,37336347,1333,1333,1333,1333,0
|
|
20230810,123100,37336347,1333,1333,1333,1333,0
|
|
20230810,123000,37336347,1333,1333,1333,1333,0
|
|
20230810,122900,37336347,1333,1333,1333,1333,1
|
|
20230810,122800,37335014,1333,1333,1333,1333,0
|
|
20230810,122700,37335014,1333,1333,1333,1333,0
|
|
20230810,122600,37335014,1333,1333,1333,1333,0
|
|
20230810,122500,37335014,1333,1333,1333,1333,350
|
|
20230810,122400,36868464,1333,1333,1333,1333,0
|
|
20230810,122300,36868464,1333,1333,1333,1333,0
|
|
20230810,122200,36868464,1333,1333,1333,1333,0
|
|
20230810,122100,36868464,1333,1333,1333,1333,0
|
|
20230810,122000,36868464,1333,1333,1333,1333,0
|
|
20230810,121900,36868464,1333,1333,1333,1333,1
|
|
20230810,121800,36867131,1333,1333,1333,1333,0
|
|
20230810,121700,36867131,1333,1333,1333,1333,0
|
|
20230810,121600,36867131,1333,1333,1333,1333,0
|
|
20230810,121500,36867131,1333,1324,1334,1323,123
|
|
20230810,121400,36704367,1333,1333,1333,1333,100
|
|
20230810,121300,36571067,1333,1333,1333,1333,0
|
|
20230810,121200,36571067,1333,1333,1333,1333,0
|
|
20230810,121100,36571067,1333,1333,1333,1333,0
|
|
20230810,121000,36571067,1333,1333,1333,1333,0
|
|
20230810,120900,36571067,1333,1332,1333,1332,160
|
|
20230810,120800,36357891,1332,1332,1332,1332,0
|
|
20230810,120700,36357891,1332,1332,1332,1332,0
|
|
20230810,120600,36357891,1332,1332,1332,1332,0
|
|
20230810,120500,36357891,1332,1332,1332,1332,0
|
|
20230810,120400,36357891,1332,1332,1332,1332,0
|
|
20230810,120300,36357891,1332,1332,1332,1332,0
|
|
20230810,120200,36357891,1332,1332,1332,1332,0
|
|
20230810,120100,36357891,1332,1332,1332,1332,0
|
|
20230810,120000,36357891,1332,1332,1332,1332,0
|
|
20230810,115900,36357891,1332,1332,1332,1332,0
|
|
20230810,115800,36357891,1332,1332,1332,1332,1
|
|
20230810,115700,36356559,1332,1332,1332,1332,0
|
|
20230810,115600,36356559,1332,1332,1332,1332,0
|
|
20230810,115500,36356559,1332,1332,1332,1332,11
|
|
20230810,115400,36341907,1332,1332,1332,1332,0
|
|
20230810,115300,36341907,1332,1332,1332,1332,60
|
|
20230810,115200,36261987,1333,1333,1333,1333,0
|
|
20230810,115100,36261987,1333,1333,1333,1333,0
|
|
20230810,115000,36261987,1333,1333,1333,1333,0
|
|
20230810,114900,36261987,1333,1333,1333,1333,0
|
|
20230810,114800,36261987,1333,1333,1333,1333,10
|
|
20230810,114700,36248657,1334,1333,1334,1333,138
|
|
20230810,114600,36064702,1333,1330,1334,1330,3446
|
|
20230810,114500,31479650,1329,1329,1329,1329,380
|
|
20230810,114400,30974630,1329,1329,1329,1329,0
|
|
20230810,114300,30974630,1329,1329,1329,1329,89
|
|
20230810,114200,30856349,1329,1329,1329,1329,330
|
|
20230810,114100,30417779,1328,1328,1328,1328,77
|
|
20230810,114000,30315523,1329,1329,1329,1329,0
|
|
20230810,113900,30315523,1329,1329,1329,1329,0
|
|
20230810,113800,30315523,1329,1329,1329,1329,0
|
|
20230810,113700,30315523,1329,1329,1329,1329,0
|
|
20230810,113600,30315523,1329,1328,1329,1328,101
|
|
20230810,113500,30181394,1329,1329,1329,1329,0
|
|
20230810,113400,30181394,1329,1329,1329,1329,0
|
|
20230810,113300,30181394,1329,1329,1329,1329,1
|
|
20230810,113200,30180065,1328,1328,1328,1328,24
|
|
20230810,113100,30148193,1328,1328,1328,1328,0
|
|
20230810,113000,30148193,1328,1328,1328,1328,0
|
|
20230810,112900,30148193,1328,1327,1328,1327,1175
|
|
20230810,112800,28588967,1327,1327,1327,1327,1
|
|
20230810,112700,28587640,1326,1326,1326,1326,600
|
|
20230810,112600,27792040,1327,1327,1327,1327,0
|
|
20230810,112500,27792040,1327,1327,1327,1327,0
|
|
20230810,112400,27792040,1327,1327,1327,1327,0
|
|
20230810,112300,27792040,1327,1327,1327,1327,0
|
|
20230810,112200,27792040,1327,1327,1327,1327,0
|
|
20230810,112100,27792040,1327,1327,1327,1327,1
|
|
20230810,112000,27790713,1327,1327,1327,1327,0
|
|
20230810,111900,27790713,1327,1326,1327,1326,1001
|
|
20230810,111800,26462406,1326,1322,1326,1322,2105
|
|
20230810,111700,23672098,1322,1322,1322,1322,0
|
|
20230810,111600,23672098,1322,1322,1322,1322,0
|
|
20230810,111500,23672098,1322,1322,1322,1322,0
|
|
20230810,111400,23672098,1322,1321,1322,1321,1000
|
|
20230810,111300,22350598,1322,1322,1322,1322,0
|
|
20230810,111200,22350598,1322,1322,1322,1322,0
|
|
20230810,111100,22350598,1322,1322,1322,1322,0
|
|
20230810,111000,22350598,1322,1322,1322,1322,0
|
|
20230810,110900,22350598,1322,1322,1322,1322,0
|
|
20230810,110800,22350598,1322,1322,1322,1322,0
|
|
20230810,110700,22350598,1322,1322,1322,1322,0
|
|
20230810,110600,22350598,1322,1322,1322,1322,0
|
|
20230810,110500,22350598,1322,1322,1322,1322,0
|
|
20230810,110400,22350598,1322,1322,1322,1322,0
|
|
20230810,110300,22350598,1322,1322,1322,1322,0
|
|
20230810,110200,22350598,1322,1322,1322,1322,5
|
|
20230810,110100,22343988,1322,1322,1322,1322,0
|
|
20230810,110000,22343988,1322,1322,1322,1322,4291
|
|
20230810,105900,16671286,1322,1321,1322,1321,1508
|
|
20230810,105800,14678210,1321,1321,1321,1321,0
|
|
20230810,105700,14678210,1321,1321,1321,1321,500
|
|
20230810,105600,14017710,1321,1321,1321,1321,526
|
|
20230810,105500,13322864,1321,1321,1321,1321,0
|
|
20230810,105400,13322864,1321,1321,1321,1321,0
|
|
20230810,105300,13322864,1321,1321,1321,1321,0
|
|
20230810,105200,13322864,1321,1321,1321,1321,1
|
|
20230810,105100,13321543,1318,1318,1318,1318,0
|
|
20230810,105000,13321543,1318,1321,1321,1318,2
|
|
20230810,104900,13318904,1318,1319,1319,1318,100
|
|
20230810,104800,13187077,1321,1321,1321,1321,0
|
|
20230810,104700,13187077,1321,1321,1321,1321,0
|
|
20230810,104600,13187077,1321,1321,1321,1321,0
|
|
20230810,104500,13187077,1321,1321,1321,1321,0
|
|
20230810,104400,13187077,1321,1321,1321,1321,0
|
|
20230810,104300,13187077,1321,1321,1321,1321,0
|
|
20230810,104200,13187077,1321,1321,1321,1321,0
|
|
20230810,104100,13187077,1321,1321,1321,1321,0
|
|
20230810,104000,13187077,1321,1321,1321,1321,0
|
|
20230810,103900,13187077,1321,1321,1321,1321,0
|
|
20230810,103800,13187077,1321,1321,1321,1321,0
|
|
20230810,103700,13187077,1321,1321,1321,1321,0
|
|
20230810,103600,13187077,1321,1321,1321,1321,130
|
|
20230810,103500,13015347,1321,1321,1321,1321,0
|
|
20230810,103400,13015347,1321,1321,1321,1321,624
|
|
20230810,103300,12191043,1321,1321,1321,1321,0
|
|
20230810,103200,12191043,1321,1321,1321,1321,0
|
|
20230810,103100,12191043,1321,1321,1321,1321,0
|
|
20230810,103000,12191043,1321,1321,1321,1321,1
|
|
20230810,102900,12189722,1321,1320,1321,1320,1906
|
|
20230810,102800,9672802,1320,1320,1320,1320,500
|
|
20230810,102700,9012802,1320,1320,1320,1320,0
|
|
20230810,102600,9012802,1320,1320,1320,1320,0
|
|
20230810,102500,9012802,1320,1320,1320,1320,1
|
|
20230810,102400,9011482,1318,1318,1318,1318,4
|
|
20230810,102300,9006210,1320,1320,1320,1320,0
|
|
20230810,102200,9006210,1320,1320,1320,1320,0
|
|
20230810,102100,9006210,1320,1320,1320,1320,0
|
|
20230810,102000,9006210,1320,1320,1320,1320,0
|
|
20230810,101900,9006210,1320,1320,1320,1320,0
|
|
20230810,101800,9006210,1320,1320,1320,1320,0
|
|
20230810,101700,9006210,1320,1320,1320,1320,0
|
|
20230810,101600,9006210,1320,1320,1320,1320,0
|
|
20230810,101500,9006210,1320,1320,1320,1320,0
|
|
20230810,101400,9006210,1320,1320,1320,1320,0
|
|
20230810,101300,9006210,1320,1318,1320,1318,21
|
|
20230810,101200,8978530,1320,1320,1320,1320,0
|
|
20230810,101100,8978530,1320,1318,1320,1318,312
|
|
20230810,101000,8567312,1318,1318,1318,1318,0
|
|
20230810,100900,8567312,1318,1318,1318,1318,1
|
|
20230810,100800,8565994,1319,1319,1319,1319,0
|
|
20230810,100700,8565994,1319,1319,1319,1319,0
|
|
20230810,100600,8565994,1319,1319,1319,1319,0
|
|
20230810,100500,8565994,1319,1319,1319,1319,1
|
|
20230810,100400,8564675,1316,1316,1316,1316,0
|
|
20230810,100300,8564675,1316,1316,1316,1316,0
|
|
20230810,100200,8564675,1316,1316,1316,1316,10
|
|
20230810,100100,8551515,1321,1321,1321,1321,0
|
|
20230810,100000,8551515,1321,1321,1321,1321,0
|
|
20230810,095900,8551515,1321,1321,1321,1321,0
|
|
20230810,095800,8551515,1321,1321,1321,1321,1
|
|
20230810,095700,8550194,1321,1321,1321,1321,0
|
|
20230810,095600,8550194,1321,1321,1321,1321,0
|
|
20230810,095500,8550194,1321,1321,1321,1321,0
|
|
20230810,095400,8550194,1321,1321,1321,1321,0
|
|
20230810,095300,8550194,1321,1321,1321,1321,0
|
|
20230810,095200,8550194,1321,1321,1321,1321,0
|
|
20230810,095100,8550194,1321,1321,1321,1321,0
|
|
20230810,095000,8550194,1321,1321,1321,1321,1
|
|
20230810,094900,8548873,1316,1316,1316,1316,2
|
|
20230810,094800,8546241,1321,1321,1321,1321,0
|
|
20230810,094700,8546241,1321,1321,1321,1321,0
|
|
20230810,094600,8546241,1321,1321,1321,1321,0
|
|
20230810,094500,8546241,1321,1321,1321,1321,0
|
|
20230810,094400,8546241,1321,1321,1321,1321,1
|
|
20230810,094300,8544920,1322,1322,1322,1322,0
|
|
20230810,094200,8544920,1322,1322,1322,1322,0
|
|
20230810,094100,8544920,1322,1322,1322,1322,1
|
|
20230810,094000,8543598,1322,1322,1322,1322,0
|
|
20230810,093900,8543598,1322,1322,1322,1322,0
|
|
20230810,093800,8543598,1322,1322,1322,1322,0
|
|
20230810,093700,8543598,1322,1322,1322,1322,1
|
|
20230810,093600,8542276,1322,1322,1322,1322,0
|
|
20230810,093500,8542276,1322,1322,1322,1322,0
|
|
20230810,093400,8542276,1322,1323,1323,1322,1315
|
|
20230810,093300,6803591,1325,1325,1325,1325,0
|
|
20230810,093200,6803591,1325,1325,1325,1325,1
|
|
20230810,093100,6802266,1325,1325,1325,1325,33
|
|
20230810,093000,6758541,1326,1326,1326,1326,0
|
|
20230810,092900,6758541,1326,1325,1326,1325,26
|
|
20230810,092800,6724090,1325,1324,1325,1323,801
|
|
20230810,092700,5664310,1326,1326,1326,1326,0
|
|
20230810,092600,5664310,1326,1326,1326,1326,0
|
|
20230810,092500,5664310,1326,1326,1326,1326,0
|
|
20230810,092400,5664310,1326,1324,1326,1324,101
|
|
20230810,092300,5530584,1327,1327,1327,1327,0
|
|
20230810,092200,5530584,1327,1327,1327,1327,0
|
|
20230810,092100,5530584,1327,1327,1327,1327,0
|
|
20230810,092000,5530584,1327,1327,1327,1327,0
|
|
20230810,091900,5530584,1327,1327,1327,1327,0
|
|
20230810,091800,5530584,1327,1327,1327,1327,0
|
|
20230810,091700,5530584,1327,1324,1327,1324,101
|
|
20230810,091600,5396857,1327,1327,1327,1327,0
|
|
20230810,091500,5396857,1327,1327,1327,1327,40
|
|
20230810,091400,5343777,1327,1327,1327,1327,1
|
|
20230810,091300,5342450,1327,1327,1327,1327,0
|
|
20230810,091200,5342450,1327,1327,1327,1327,0
|
|
20230810,091100,5342450,1327,1323,1327,1323,243
|
|
20230810,091000,5020717,1324,1322,1324,1322,46
|
|
20230810,090900,4959903,1322,1314,1322,1314,9
|
|
20230810,090800,4948069,1324,1322,1324,1322,1176
|
|
20230810,090700,3391725,1324,1324,1324,1324,1
|
|
20230810,090600,3390401,1324,1324,1324,1324,200
|
|
20230810,090500,3125601,1325,1326,1326,1313,205
|
|
20230810,090400,2854752,1327,1326,1327,1315,203
|
|
20230810,090300,2585583,1326,1326,1326,1326,0
|
|
20230810,090200,2585583,1326,1326,1326,1326,0
|
|
20230810,090100,2585583,1326,1328,1328,1317,404
|
|
20230810,090000,2049887,1328,1313,1330,1313,1550
|