587 lines
27 KiB
CSV
587 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,184400,82435134,1293,1293,1293,1293,1310
|
|
20230818,184300,82435134,1293,1293,1293,1293,0
|
|
20230818,184200,82435134,1293,1293,1293,1293,0
|
|
20230818,184100,82435134,1293,1293,1293,1293,0
|
|
20230818,184000,82435134,1293,1293,1293,1293,0
|
|
20230818,183900,82435134,1293,1293,1293,1293,0
|
|
20230818,183800,82435134,1293,1293,1293,1293,0
|
|
20230818,183700,82435134,1293,1293,1293,1293,0
|
|
20230818,183600,82435134,1293,1293,1293,1293,0
|
|
20230818,183500,82435134,1293,1293,1293,1293,0
|
|
20230818,183400,82435134,1293,1293,1293,1293,0
|
|
20230818,183300,82435134,1293,1293,1293,1293,0
|
|
20230818,183200,82435134,1293,1293,1293,1293,0
|
|
20230818,183100,82435134,1293,1293,1293,1293,0
|
|
20230818,183000,82435134,1293,1293,1293,1293,0
|
|
20230818,182900,82435134,1293,1293,1293,1293,0
|
|
20230818,182800,82435134,1293,1293,1293,1293,0
|
|
20230818,182700,82435134,1293,1293,1293,1293,0
|
|
20230818,182600,82435134,1293,1293,1293,1293,0
|
|
20230818,182500,82435134,1293,1293,1293,1293,0
|
|
20230818,182400,82435134,1293,1293,1293,1293,0
|
|
20230818,182300,82435134,1293,1293,1293,1293,0
|
|
20230818,182200,82435134,1293,1293,1293,1293,0
|
|
20230818,182100,82435134,1293,1293,1293,1293,0
|
|
20230818,182000,82435134,1293,1293,1293,1293,0
|
|
20230818,181900,82435134,1293,1293,1293,1293,0
|
|
20230818,181800,82435134,1293,1293,1293,1293,0
|
|
20230818,181700,82435134,1293,1293,1293,1293,0
|
|
20230818,181600,82435134,1293,1293,1293,1293,0
|
|
20230818,181500,82435134,1293,1293,1293,1293,0
|
|
20230818,181400,82435134,1293,1293,1293,1293,1310
|
|
20230818,181300,82435134,1293,1293,1293,1293,0
|
|
20230818,181200,82435134,1293,1293,1293,1293,0
|
|
20230818,181100,82435134,1293,1293,1293,1293,0
|
|
20230818,181000,82435134,1293,1293,1293,1293,0
|
|
20230818,180900,82435134,1293,1293,1293,1293,0
|
|
20230818,180800,82435134,1293,1293,1293,1293,0
|
|
20230818,180700,82435134,1293,1293,1293,1293,0
|
|
20230818,180600,82435134,1293,1293,1293,1293,0
|
|
20230818,180500,82435134,1293,1293,1293,1293,0
|
|
20230818,180400,82435134,1293,1293,1293,1293,0
|
|
20230818,180300,82435134,1293,1293,1293,1293,0
|
|
20230818,180200,82435134,1293,1293,1293,1293,0
|
|
20230818,180100,82435134,1293,1293,1293,1293,0
|
|
20230818,180000,82435134,1293,1293,1293,1293,0
|
|
20230818,175900,82435134,1293,1293,1293,1293,0
|
|
20230818,175800,82435134,1293,1293,1293,1293,0
|
|
20230818,175700,82435134,1293,1293,1293,1293,0
|
|
20230818,175600,82435134,1293,1293,1293,1293,0
|
|
20230818,175500,82435134,1293,1293,1293,1293,0
|
|
20230818,175400,82435134,1293,1293,1293,1293,0
|
|
20230818,175300,82435134,1293,1293,1293,1293,0
|
|
20230818,175200,82435134,1293,1293,1293,1293,0
|
|
20230818,175100,82435134,1293,1293,1293,1293,0
|
|
20230818,175000,82435134,1293,1293,1293,1293,0
|
|
20230818,174900,82435134,1293,1293,1293,1293,0
|
|
20230818,174800,82435134,1293,1293,1293,1293,0
|
|
20230818,174700,82435134,1293,1293,1293,1293,0
|
|
20230818,174600,82435134,1293,1293,1293,1293,0
|
|
20230818,174500,82435134,1293,1293,1293,1293,0
|
|
20230818,174400,82435134,1293,1293,1293,1293,1310
|
|
20230818,174300,82435134,1293,1293,1293,1293,0
|
|
20230818,174200,82435134,1293,1293,1293,1293,0
|
|
20230818,174100,82435134,1293,1293,1293,1293,0
|
|
20230818,174000,82435134,1293,1293,1293,1293,0
|
|
20230818,173900,82435134,1293,1293,1293,1293,0
|
|
20230818,173800,82435134,1293,1293,1293,1293,0
|
|
20230818,173700,82435134,1293,1293,1293,1293,0
|
|
20230818,173600,82435134,1293,1293,1293,1293,0
|
|
20230818,173500,82435134,1293,1293,1293,1293,0
|
|
20230818,173400,82435134,1293,1293,1293,1293,0
|
|
20230818,173300,82435134,1293,1293,1293,1293,0
|
|
20230818,173200,82435134,1293,1293,1293,1293,0
|
|
20230818,173100,82435134,1293,1293,1293,1293,0
|
|
20230818,173000,82435134,1293,1293,1293,1293,0
|
|
20230818,172900,82435134,1293,1293,1293,1293,0
|
|
20230818,172800,82435134,1293,1293,1293,1293,0
|
|
20230818,172700,82435134,1293,1293,1293,1293,0
|
|
20230818,172600,82435134,1293,1293,1293,1293,0
|
|
20230818,172500,82435134,1293,1293,1293,1293,0
|
|
20230818,172400,82435134,1293,1293,1293,1293,0
|
|
20230818,172300,82435134,1293,1293,1293,1293,0
|
|
20230818,172200,82435134,1293,1293,1293,1293,0
|
|
20230818,172100,82435134,1293,1293,1293,1293,0
|
|
20230818,172000,82435134,1293,1293,1293,1293,0
|
|
20230818,171900,82435134,1293,1293,1293,1293,0
|
|
20230818,171800,82435134,1293,1293,1293,1293,0
|
|
20230818,171700,82435134,1293,1293,1293,1293,0
|
|
20230818,171600,82435134,1293,1293,1293,1293,0
|
|
20230818,171500,82435134,1293,1293,1293,1293,0
|
|
20230818,171400,82435134,1293,1293,1293,1293,1310
|
|
20230818,171300,82435134,1293,1293,1293,1293,0
|
|
20230818,171200,82435134,1293,1293,1293,1293,0
|
|
20230818,171100,82435134,1293,1293,1293,1293,0
|
|
20230818,171000,82435134,1293,1293,1293,1293,0
|
|
20230818,170900,82435134,1293,1293,1293,1293,0
|
|
20230818,170800,82435134,1293,1293,1293,1293,0
|
|
20230818,170700,82435134,1293,1293,1293,1293,0
|
|
20230818,170600,82435134,1293,1293,1293,1293,0
|
|
20230818,170500,82435134,1293,1293,1293,1293,0
|
|
20230818,170400,82435134,1293,1293,1293,1293,0
|
|
20230818,170300,82435134,1293,1293,1293,1293,0
|
|
20230818,170200,82435134,1293,1293,1293,1293,0
|
|
20230818,170100,82435134,1293,1293,1293,1293,0
|
|
20230818,170000,82435134,1293,1293,1293,1293,0
|
|
20230818,165900,82435134,1293,1293,1293,1293,0
|
|
20230818,165800,82435134,1293,1293,1293,1293,0
|
|
20230818,165700,82435134,1293,1293,1293,1293,0
|
|
20230818,165600,82435134,1293,1293,1293,1293,0
|
|
20230818,165500,82435134,1293,1293,1293,1293,0
|
|
20230818,165400,82435134,1293,1293,1293,1293,0
|
|
20230818,165300,82435134,1293,1293,1293,1293,0
|
|
20230818,165200,82435134,1293,1293,1293,1293,0
|
|
20230818,165100,82435134,1293,1293,1293,1293,0
|
|
20230818,165000,82435134,1293,1293,1293,1293,0
|
|
20230818,164900,82435134,1293,1293,1293,1293,0
|
|
20230818,164800,82435134,1293,1293,1293,1293,0
|
|
20230818,164700,82435134,1293,1293,1293,1293,0
|
|
20230818,164600,82435134,1293,1293,1293,1293,0
|
|
20230818,164500,82435134,1293,1293,1293,1293,0
|
|
20230818,164400,82435134,1293,1293,1293,1293,1310
|
|
20230818,164300,82435134,1293,1293,1293,1293,0
|
|
20230818,164200,82435134,1293,1293,1293,1293,0
|
|
20230818,164100,82435134,1293,1293,1293,1293,0
|
|
20230818,164000,82435134,1293,1293,1293,1293,0
|
|
20230818,163900,82435134,1293,1293,1293,1293,0
|
|
20230818,163800,82435134,1293,1293,1293,1293,0
|
|
20230818,163700,82435134,1293,1293,1293,1293,0
|
|
20230818,163600,82435134,1293,1293,1293,1293,0
|
|
20230818,163500,82435134,1293,1293,1293,1293,0
|
|
20230818,163400,82435134,1293,1293,1293,1293,0
|
|
20230818,163300,82435134,1293,1293,1293,1293,0
|
|
20230818,163200,82435134,1293,1293,1293,1293,0
|
|
20230818,163100,82435134,1293,1293,1293,1293,0
|
|
20230818,163000,82435134,1293,1293,1293,1293,0
|
|
20230818,162900,82435134,1293,1293,1293,1293,0
|
|
20230818,162800,82435134,1293,1293,1293,1293,0
|
|
20230818,162700,82435134,1293,1293,1293,1293,0
|
|
20230818,162600,82435134,1293,1293,1293,1293,0
|
|
20230818,162500,82435134,1293,1293,1293,1293,0
|
|
20230818,162400,82435134,1293,1293,1293,1293,0
|
|
20230818,162300,82435134,1293,1293,1293,1293,0
|
|
20230818,162200,82435134,1293,1293,1293,1293,0
|
|
20230818,162100,82435134,1293,1293,1293,1293,0
|
|
20230818,162000,82435134,1293,1293,1293,1293,0
|
|
20230818,161900,82435134,1293,1293,1293,1293,0
|
|
20230818,161800,82435134,1293,1293,1293,1293,0
|
|
20230818,161700,82435134,1293,1293,1293,1293,0
|
|
20230818,161600,82435134,1293,1293,1293,1293,0
|
|
20230818,161500,82435134,1293,1293,1293,1293,0
|
|
20230818,161400,82435134,1293,1293,1293,1293,1310
|
|
20230818,161300,82435134,1293,1293,1293,1293,0
|
|
20230818,161200,82435134,1293,1293,1293,1293,0
|
|
20230818,161100,82435134,1293,1293,1293,1293,0
|
|
20230818,161000,82435134,1293,1293,1293,1293,0
|
|
20230818,160900,82435134,1293,1293,1293,1293,0
|
|
20230818,160800,82435134,1293,1293,1293,1293,0
|
|
20230818,160700,82435134,1293,1293,1293,1293,0
|
|
20230818,160600,82435134,1293,1293,1293,1293,0
|
|
20230818,160500,82435134,1293,1293,1293,1293,0
|
|
20230818,160400,82435134,1293,1293,1293,1293,0
|
|
20230818,160300,82435134,1293,1293,1293,1293,0
|
|
20230818,160200,82435134,1293,1293,1293,1293,0
|
|
20230818,160100,82435134,1293,1293,1293,1293,0
|
|
20230818,160000,82435134,1293,1293,1293,1293,0
|
|
20230818,155900,82435134,1293,1293,1293,1293,0
|
|
20230818,155800,82435134,1293,1293,1293,1293,0
|
|
20230818,155700,82435134,1293,1293,1293,1293,0
|
|
20230818,155600,82435134,1293,1293,1293,1293,0
|
|
20230818,155500,82435134,1293,1293,1293,1293,0
|
|
20230818,155400,82435134,1293,1293,1293,1293,0
|
|
20230818,155300,82435134,1293,1293,1293,1293,0
|
|
20230818,155200,82435134,1293,1293,1293,1293,0
|
|
20230818,155100,82435134,1293,1293,1293,1293,0
|
|
20230818,155000,82435134,1293,1293,1293,1293,0
|
|
20230818,154900,82435134,1293,1293,1293,1293,0
|
|
20230818,154800,82435134,1293,1293,1293,1293,0
|
|
20230818,154700,82435134,1293,1293,1293,1293,0
|
|
20230818,154600,82435134,1293,1293,1293,1293,0
|
|
20230818,154500,82435134,1293,1293,1293,1293,0
|
|
20230818,154400,82435134,1293,1293,1293,1293,1310
|
|
20230818,154300,82435134,1293,1293,1293,1293,0
|
|
20230818,154200,82435134,1293,1293,1293,1293,0
|
|
20230818,154100,82435134,1293,1293,1293,1293,0
|
|
20230818,154000,82435134,1293,1293,1293,1293,0
|
|
20230818,153900,82435134,1293,1293,1293,1293,0
|
|
20230818,153800,82435134,1293,1293,1293,1293,0
|
|
20230818,153700,82435134,1293,1293,1293,1293,0
|
|
20230818,153600,82435134,1293,1293,1293,1293,0
|
|
20230818,153500,82435134,1293,1293,1293,1293,0
|
|
20230818,153400,82435134,1293,1293,1293,1293,0
|
|
20230818,153300,82435134,1293,1293,1293,1293,0
|
|
20230818,153200,82435134,1293,1293,1293,1293,0
|
|
20230818,153100,82435134,1293,1293,1293,1293,0
|
|
20230818,153000,82435134,1293,1293,1293,1293,1310
|
|
20230818,152900,80741304,1292,1292,1292,1292,0
|
|
20230818,152800,80741304,1292,1292,1292,1292,0
|
|
20230818,152700,80741304,1292,1292,1292,1292,0
|
|
20230818,152600,80741304,1292,1292,1292,1292,0
|
|
20230818,152500,80741304,1292,1292,1292,1292,0
|
|
20230818,152400,80741304,1292,1292,1292,1292,0
|
|
20230818,152300,80741304,1292,1292,1292,1292,0
|
|
20230818,152200,80741304,1292,1292,1292,1292,0
|
|
20230818,152100,80741304,1292,1292,1292,1292,0
|
|
20230818,152000,80741304,1292,1292,1292,1292,0
|
|
20230818,151900,80741304,1292,1291,1292,1291,643
|
|
20230818,151800,79910648,1291,1291,1291,1291,100
|
|
20230818,151700,79781548,1292,1292,1292,1291,11
|
|
20230818,151600,79767343,1292,1292,1292,1292,0
|
|
20230818,151500,79767343,1292,1292,1292,1292,198
|
|
20230818,151400,79511527,1292,1292,1292,1292,0
|
|
20230818,151300,79511527,1292,1292,1292,1292,0
|
|
20230818,151200,79511527,1292,1292,1292,1292,1
|
|
20230818,151100,79510235,1292,1292,1292,1292,0
|
|
20230818,151000,79510235,1292,1292,1292,1292,1
|
|
20230818,150900,79508943,1290,1292,1292,1290,300
|
|
20230818,150800,79121643,1294,1292,1294,1292,1000
|
|
20230818,150700,77828345,1294,1294,1294,1294,0
|
|
20230818,150600,77828345,1294,1294,1294,1294,0
|
|
20230818,150500,77828345,1294,1294,1294,1294,0
|
|
20230818,150400,77828345,1294,1294,1294,1294,0
|
|
20230818,150300,77828345,1294,1291,1294,1277,5902
|
|
20230818,150200,70240741,1291,1285,1291,1280,225
|
|
20230818,150100,69950633,1292,1292,1292,1292,0
|
|
20230818,150000,69950633,1292,1292,1292,1292,0
|
|
20230818,145900,69950633,1292,1292,1292,1292,0
|
|
20230818,145800,69950633,1292,1292,1292,1291,402
|
|
20230818,145700,69431649,1281,1281,1281,1281,69
|
|
20230818,145600,69343260,1293,1293,1293,1293,0
|
|
20230818,145500,69343260,1293,1293,1293,1293,0
|
|
20230818,145400,69343260,1293,1293,1293,1293,0
|
|
20230818,145300,69343260,1293,1293,1293,1293,0
|
|
20230818,145200,69343260,1293,1293,1293,1293,0
|
|
20230818,145100,69343260,1293,1293,1293,1293,0
|
|
20230818,145000,69343260,1293,1293,1293,1293,0
|
|
20230818,144900,69343260,1293,1293,1293,1293,0
|
|
20230818,144800,69343260,1293,1293,1293,1293,0
|
|
20230818,144700,69343260,1293,1293,1293,1293,0
|
|
20230818,144600,69343260,1293,1293,1293,1293,0
|
|
20230818,144500,69343260,1293,1282,1293,1282,4015
|
|
20230818,144400,64183305,1282,1282,1283,1280,2408
|
|
20230818,144300,61094837,1283,1283,1283,1283,0
|
|
20230818,144200,61094837,1283,1283,1283,1283,4
|
|
20230818,144100,61089705,1283,1283,1283,1283,1
|
|
20230818,144000,61088422,1283,1283,1283,1283,0
|
|
20230818,143900,61088422,1283,1283,1283,1283,0
|
|
20230818,143800,61088422,1283,1283,1283,1283,0
|
|
20230818,143700,61088422,1283,1283,1283,1283,0
|
|
20230818,143600,61088422,1283,1283,1283,1283,0
|
|
20230818,143500,61088422,1283,1283,1283,1283,0
|
|
20230818,143400,61088422,1283,1280,1283,1280,124
|
|
20230818,143300,60929402,1280,1280,1280,1280,0
|
|
20230818,143200,60929402,1280,1280,1280,1280,4881
|
|
20230818,143100,54681722,1280,1280,1280,1280,0
|
|
20230818,143000,54681722,1280,1280,1280,1280,0
|
|
20230818,142900,54681722,1280,1280,1280,1280,0
|
|
20230818,142800,54681722,1280,1278,1280,1278,11
|
|
20230818,142700,54667660,1279,1278,1279,1277,14
|
|
20230818,142600,54649770,1280,1277,1280,1277,205
|
|
20230818,142500,54387488,1277,1277,1277,1277,155
|
|
20230818,142400,54189553,1279,1279,1279,1279,0
|
|
20230818,142300,54189553,1279,1279,1279,1279,0
|
|
20230818,142200,54189553,1279,1279,1279,1279,0
|
|
20230818,142100,54189553,1279,1279,1279,1279,0
|
|
20230818,142000,54189553,1279,1279,1279,1279,0
|
|
20230818,141900,54189553,1279,1277,1279,1277,2
|
|
20230818,141800,54186997,1276,1276,1276,1276,0
|
|
20230818,141700,54186997,1276,1278,1278,1276,2820
|
|
20230818,141600,50586793,1280,1278,1280,1278,13
|
|
20230818,141500,50570177,1278,1280,1280,1278,12
|
|
20230818,141400,50554839,1278,1278,1278,1278,311
|
|
20230818,141300,50157381,1280,1280,1280,1280,0
|
|
20230818,141200,50157381,1280,1280,1280,1280,0
|
|
20230818,141100,50157381,1280,1280,1280,1280,0
|
|
20230818,141000,50157381,1280,1280,1280,1280,0
|
|
20230818,140900,50157381,1280,1280,1280,1280,0
|
|
20230818,140800,50157381,1280,1280,1280,1280,0
|
|
20230818,140700,50157381,1280,1280,1280,1280,0
|
|
20230818,140600,50157381,1280,1280,1280,1280,0
|
|
20230818,140500,50157381,1280,1280,1280,1280,0
|
|
20230818,140400,50157381,1280,1280,1280,1280,0
|
|
20230818,140300,50157381,1280,1280,1280,1278,32
|
|
20230818,140200,50116481,1278,1278,1278,1278,549
|
|
20230818,140100,49414859,1280,1280,1280,1280,0
|
|
20230818,140000,49414859,1280,1280,1280,1280,0
|
|
20230818,135900,49414859,1280,1280,1280,1280,0
|
|
20230818,135800,49414859,1280,1280,1280,1280,16
|
|
20230818,135700,49394379,1280,1280,1280,1280,1
|
|
20230818,135600,49393099,1280,1280,1280,1280,0
|
|
20230818,135500,49393099,1280,1280,1280,1280,0
|
|
20230818,135400,49393099,1280,1280,1280,1280,0
|
|
20230818,135300,49393099,1280,1280,1280,1280,0
|
|
20230818,135200,49393099,1280,1280,1280,1280,8
|
|
20230818,135100,49382859,1280,1280,1280,1280,8
|
|
20230818,135000,49372619,1278,1278,1278,1278,0
|
|
20230818,134900,49372619,1278,1278,1278,1278,9
|
|
20230818,134800,49361117,1278,1278,1278,1277,747
|
|
20230818,134700,48407104,1279,1280,1280,1279,61
|
|
20230818,134600,48329084,1280,1280,1280,1280,0
|
|
20230818,134500,48329084,1280,1280,1280,1280,1
|
|
20230818,134400,48327804,1280,1280,1280,1280,9
|
|
20230818,134300,48316284,1283,1283,1283,1283,0
|
|
20230818,134200,48316284,1283,1283,1283,1283,0
|
|
20230818,134100,48316284,1283,1283,1283,1283,11
|
|
20230818,134000,48302171,1283,1283,1283,1283,1
|
|
20230818,133900,48300888,1283,1283,1283,1283,0
|
|
20230818,133800,48300888,1283,1283,1283,1283,1
|
|
20230818,133700,48299605,1283,1283,1283,1283,0
|
|
20230818,133600,48299605,1283,1280,1283,1280,4
|
|
20230818,133500,48294480,1283,1283,1283,1280,62
|
|
20230818,133400,48214942,1284,1283,1284,1283,2
|
|
20230818,133300,48212375,1284,1283,1284,1283,10
|
|
20230818,133200,48199536,1284,1284,1284,1283,37
|
|
20230818,133100,48152029,1284,1284,1284,1284,4
|
|
20230818,133000,48146893,1284,1284,1284,1284,3
|
|
20230818,132900,48143041,1284,1284,1284,1284,0
|
|
20230818,132800,48143041,1284,1284,1284,1284,0
|
|
20230818,132700,48143041,1284,1284,1284,1284,0
|
|
20230818,132600,48143041,1284,1284,1284,1284,1
|
|
20230818,132500,48141757,1284,1284,1284,1284,0
|
|
20230818,132400,48141757,1284,1284,1284,1284,0
|
|
20230818,132300,48141757,1284,1284,1284,1284,0
|
|
20230818,132200,48141757,1284,1284,1284,1284,0
|
|
20230818,132100,48141757,1284,1284,1284,1284,0
|
|
20230818,132000,48141757,1284,1284,1284,1284,0
|
|
20230818,131900,48141757,1284,1284,1284,1284,0
|
|
20230818,131800,48141757,1284,1284,1284,1284,0
|
|
20230818,131700,48141757,1284,1284,1284,1284,800
|
|
20230818,131600,47114557,1284,1284,1284,1284,0
|
|
20230818,131500,47114557,1284,1284,1284,1284,0
|
|
20230818,131400,47114557,1284,1284,1284,1284,0
|
|
20230818,131300,47114557,1284,1284,1284,1284,0
|
|
20230818,131200,47114557,1284,1284,1284,1284,0
|
|
20230818,131100,47114557,1284,1284,1284,1284,0
|
|
20230818,131000,47114557,1284,1280,1284,1280,2
|
|
20230818,130900,47111993,1284,1284,1284,1284,1
|
|
20230818,130800,47110709,1284,1284,1284,1284,0
|
|
20230818,130700,47110709,1284,1284,1284,1284,0
|
|
20230818,130600,47110709,1284,1284,1284,1284,0
|
|
20230818,130500,47110709,1284,1284,1284,1284,0
|
|
20230818,130400,47110709,1284,1284,1284,1284,0
|
|
20230818,130300,47110709,1284,1284,1284,1284,0
|
|
20230818,130200,47110709,1284,1284,1284,1284,1500
|
|
20230818,130100,45184709,1284,1284,1284,1284,0
|
|
20230818,130000,45184709,1284,1284,1284,1284,0
|
|
20230818,125900,45184709,1284,1284,1284,1284,0
|
|
20230818,125800,45184709,1284,1284,1284,1284,0
|
|
20230818,125700,45184709,1284,1284,1284,1284,0
|
|
20230818,125600,45184709,1284,1284,1284,1284,0
|
|
20230818,125500,45184709,1284,1284,1284,1284,1
|
|
20230818,125400,45183425,1278,1280,1280,1278,120
|
|
20230818,125300,45030063,1284,1284,1284,1284,0
|
|
20230818,125200,45030063,1284,1283,1284,1283,399
|
|
20230818,125100,44517748,1283,1283,1283,1283,1
|
|
20230818,125000,44516465,1284,1284,1284,1284,0
|
|
20230818,124900,44516465,1284,1284,1284,1284,1
|
|
20230818,124800,44515181,1281,1279,1281,1278,93
|
|
20230818,124700,44396281,1280,1280,1280,1280,0
|
|
20230818,124600,44396281,1280,1278,1280,1278,201
|
|
20230818,124500,44139401,1280,1280,1280,1280,0
|
|
20230818,124400,44139401,1280,1279,1280,1279,80
|
|
20230818,124300,44037080,1280,1280,1280,1280,0
|
|
20230818,124200,44037080,1280,1280,1280,1279,216
|
|
20230818,124100,43760650,1280,1280,1280,1280,0
|
|
20230818,124000,43760650,1280,1280,1280,1280,1
|
|
20230818,123900,43759370,1279,1279,1279,1279,3165
|
|
20230818,123800,39711335,1278,1278,1278,1278,0
|
|
20230818,123700,39711335,1278,1278,1278,1278,1
|
|
20230818,123600,39710057,1279,1279,1279,1279,3
|
|
20230818,123500,39706220,1279,1279,1279,1279,2
|
|
20230818,123400,39703662,1279,1279,1279,1279,1
|
|
20230818,123300,39702383,1279,1279,1279,1279,186
|
|
20230818,123200,39464489,1280,1281,1281,1280,124
|
|
20230818,123100,39305659,1281,1282,1282,1281,53
|
|
20230818,123000,39237714,1282,1282,1282,1282,1
|
|
20230818,122900,39236432,1280,1280,1280,1280,0
|
|
20230818,122800,39236432,1280,1282,1282,1280,9
|
|
20230818,122700,39224900,1282,1282,1282,1282,78
|
|
20230818,122600,39124904,1282,1282,1282,1282,2
|
|
20230818,122500,39122340,1280,1280,1280,1280,0
|
|
20230818,122400,39122340,1280,1280,1280,1280,0
|
|
20230818,122300,39122340,1280,1280,1280,1280,10
|
|
20230818,122200,39109540,1280,1280,1280,1280,1
|
|
20230818,122100,39108260,1282,1282,1282,1282,72
|
|
20230818,122000,39015956,1284,1284,1284,1284,0
|
|
20230818,121900,39015956,1284,1284,1284,1284,0
|
|
20230818,121800,39015956,1284,1284,1284,1284,0
|
|
20230818,121700,39015956,1284,1284,1284,1284,0
|
|
20230818,121600,39015956,1284,1284,1284,1284,0
|
|
20230818,121500,39015956,1284,1284,1284,1284,0
|
|
20230818,121400,39015956,1284,1284,1284,1284,0
|
|
20230818,121300,39015956,1284,1284,1284,1284,0
|
|
20230818,121200,39015956,1284,1284,1284,1284,0
|
|
20230818,121100,39015956,1284,1284,1284,1284,0
|
|
20230818,121000,39015956,1284,1284,1284,1284,0
|
|
20230818,120900,39015956,1284,1284,1284,1284,0
|
|
20230818,120800,39015956,1284,1284,1284,1284,0
|
|
20230818,120700,39015956,1284,1284,1284,1284,0
|
|
20230818,120600,39015956,1284,1284,1284,1284,1
|
|
20230818,120500,39014672,1277,1284,1284,1277,2010
|
|
20230818,120400,36445408,1284,1284,1284,1284,0
|
|
20230818,120300,36445408,1284,1284,1284,1284,0
|
|
20230818,120200,36445408,1284,1284,1284,1284,0
|
|
20230818,120100,36445408,1284,1284,1284,1284,0
|
|
20230818,120000,36445408,1284,1284,1284,1284,0
|
|
20230818,115900,36445408,1284,1284,1284,1284,0
|
|
20230818,115800,36445408,1284,1284,1284,1284,0
|
|
20230818,115700,36445408,1284,1284,1284,1284,0
|
|
20230818,115600,36445408,1284,1284,1284,1284,0
|
|
20230818,115500,36445408,1284,1284,1284,1284,0
|
|
20230818,115400,36445408,1284,1284,1284,1284,0
|
|
20230818,115300,36445408,1284,1284,1284,1284,0
|
|
20230818,115200,36445408,1284,1284,1284,1284,0
|
|
20230818,115100,36445408,1284,1284,1284,1284,0
|
|
20230818,115000,36445408,1284,1284,1284,1284,0
|
|
20230818,114900,36445408,1284,1284,1284,1284,0
|
|
20230818,114800,36445408,1284,1284,1284,1284,0
|
|
20230818,114700,36445408,1284,1284,1284,1284,0
|
|
20230818,114600,36445408,1284,1284,1284,1284,0
|
|
20230818,114500,36445408,1284,1284,1284,1284,20
|
|
20230818,114400,36419728,1284,1284,1284,1284,0
|
|
20230818,114300,36419728,1284,1284,1284,1284,0
|
|
20230818,114200,36419728,1284,1284,1284,1284,0
|
|
20230818,114100,36419728,1284,1284,1284,1284,0
|
|
20230818,114000,36419728,1284,1284,1284,1284,0
|
|
20230818,113900,36419728,1284,1284,1284,1284,0
|
|
20230818,113800,36419728,1284,1284,1284,1284,0
|
|
20230818,113700,36419728,1284,1284,1284,1284,0
|
|
20230818,113600,36419728,1284,1284,1284,1284,0
|
|
20230818,113500,36419728,1284,1284,1284,1284,0
|
|
20230818,113400,36419728,1284,1284,1284,1284,0
|
|
20230818,113300,36419728,1284,1284,1284,1284,0
|
|
20230818,113200,36419728,1284,1284,1284,1284,0
|
|
20230818,113100,36419728,1284,1284,1284,1284,0
|
|
20230818,113000,36419728,1284,1284,1284,1284,0
|
|
20230818,112900,36419728,1284,1284,1284,1284,0
|
|
20230818,112800,36419728,1284,1284,1284,1284,0
|
|
20230818,112700,36419728,1284,1284,1284,1284,0
|
|
20230818,112600,36419728,1284,1284,1284,1284,0
|
|
20230818,112500,36419728,1284,1284,1284,1284,0
|
|
20230818,112400,36419728,1284,1284,1284,1284,0
|
|
20230818,112300,36419728,1284,1284,1284,1284,0
|
|
20230818,112200,36419728,1284,1284,1284,1284,0
|
|
20230818,112100,36419728,1284,1284,1284,1284,0
|
|
20230818,112000,36419728,1284,1284,1284,1284,0
|
|
20230818,111900,36419728,1284,1284,1284,1284,30
|
|
20230818,111800,36381208,1284,1284,1284,1284,1
|
|
20230818,111700,36379924,1279,1280,1280,1279,1000
|
|
20230818,111600,35100503,1284,1284,1284,1284,0
|
|
20230818,111500,35100503,1284,1284,1284,1284,0
|
|
20230818,111400,35100503,1284,1284,1284,1284,31
|
|
20230818,111300,35060699,1284,1284,1284,1284,1
|
|
20230818,111200,35059415,1281,1281,1281,1281,1000
|
|
20230818,111100,33778415,1285,1285,1285,1285,1
|
|
20230818,111000,33777130,1285,1285,1285,1285,0
|
|
20230818,110900,33777130,1285,1285,1285,1285,0
|
|
20230818,110800,33777130,1285,1285,1285,1285,1
|
|
20230818,110700,33775845,1285,1285,1285,1285,0
|
|
20230818,110600,33775845,1285,1285,1285,1285,0
|
|
20230818,110500,33775845,1285,1285,1285,1285,0
|
|
20230818,110400,33775845,1285,1285,1285,1285,0
|
|
20230818,110300,33775845,1285,1285,1285,1285,0
|
|
20230818,110200,33775845,1285,1285,1285,1285,0
|
|
20230818,110100,33775845,1285,1285,1285,1285,0
|
|
20230818,110000,33775845,1285,1285,1285,1285,0
|
|
20230818,105900,33775845,1285,1285,1285,1285,0
|
|
20230818,105800,33775845,1285,1285,1285,1285,0
|
|
20230818,105700,33775845,1285,1285,1285,1285,22
|
|
20230818,105600,33747575,1285,1285,1285,1285,2
|
|
20230818,105500,33745005,1285,1285,1285,1285,100
|
|
20230818,105400,33616505,1285,1285,1285,1285,0
|
|
20230818,105300,33616505,1285,1285,1285,1285,0
|
|
20230818,105200,33616505,1285,1285,1285,1285,0
|
|
20230818,105100,33616505,1285,1285,1285,1285,0
|
|
20230818,105000,33616505,1285,1285,1285,1285,0
|
|
20230818,104900,33616505,1285,1285,1285,1285,0
|
|
20230818,104800,33616505,1285,1285,1285,1285,100
|
|
20230818,104700,33488005,1285,1285,1285,1285,44
|
|
20230818,104600,33431465,1279,1279,1279,1279,0
|
|
20230818,104500,33431465,1279,1279,1279,1279,0
|
|
20230818,104400,33431465,1279,1279,1279,1279,0
|
|
20230818,104300,33431465,1279,1279,1279,1279,10
|
|
20230818,104200,33418675,1279,1279,1279,1279,0
|
|
20230818,104100,33418675,1279,1279,1279,1279,0
|
|
20230818,104000,33418675,1279,1280,1280,1279,399
|
|
20230818,103900,32908053,1285,1285,1285,1285,0
|
|
20230818,103800,32908053,1285,1280,1285,1280,122
|
|
20230818,103700,32751883,1280,1280,1280,1280,0
|
|
20230818,103600,32751883,1280,1280,1280,1280,0
|
|
20230818,103500,32751883,1280,1280,1280,1280,80
|
|
20230818,103400,32649483,1285,1280,1285,1280,100
|
|
20230818,103300,32521453,1280,1280,1280,1280,10
|
|
20230818,103200,32508653,1280,1280,1280,1280,403
|
|
20230818,103100,31992813,1285,1280,1285,1280,11
|
|
20230818,103000,31978728,1285,1285,1285,1285,0
|
|
20230818,102900,31978728,1285,1285,1285,1285,0
|
|
20230818,102800,31978728,1285,1285,1285,1285,0
|
|
20230818,102700,31978728,1285,1285,1285,1285,0
|
|
20230818,102600,31978728,1285,1285,1285,1285,2
|
|
20230818,102500,31976158,1285,1285,1285,1285,0
|
|
20230818,102400,31976158,1285,1285,1285,1285,0
|
|
20230818,102300,31976158,1285,1285,1285,1285,0
|
|
20230818,102200,31976158,1285,1285,1285,1285,0
|
|
20230818,102100,31976158,1285,1285,1285,1285,0
|
|
20230818,102000,31976158,1285,1285,1285,1285,0
|
|
20230818,101900,31976158,1285,1285,1285,1285,0
|
|
20230818,101800,31976158,1285,1279,1285,1279,500
|
|
20230818,101700,31335652,1277,1279,1279,1277,27
|
|
20230818,101600,31301157,1279,1279,1279,1279,4762
|
|
20230818,101500,25210559,1277,1277,1277,1277,1013
|
|
20230818,101400,23916958,1278,1278,1278,1278,0
|
|
20230818,101300,23916958,1278,1278,1278,1278,18
|
|
20230818,101200,23893954,1279,1279,1279,1279,1
|
|
20230818,101100,23892675,1280,1280,1280,1280,0
|
|
20230818,101000,23892675,1280,1280,1280,1280,0
|
|
20230818,100900,23892675,1280,1280,1280,1280,1046
|
|
20230818,100800,22553795,1280,1279,1280,1279,436
|
|
20230818,100700,21996150,1279,1279,1279,1279,0
|
|
20230818,100600,21996150,1279,1279,1279,1279,1
|
|
20230818,100500,21994871,1279,1279,1279,1279,0
|
|
20230818,100400,21994871,1279,1279,1279,1279,0
|
|
20230818,100300,21994871,1279,1279,1279,1279,0
|
|
20230818,100200,21994871,1279,1279,1279,1279,1
|
|
20230818,100100,21993592,1277,1277,1277,1277,17
|
|
20230818,100000,21971883,1276,1276,1276,1276,0
|
|
20230818,095900,21971883,1276,1276,1276,1276,155
|
|
20230818,095800,21774103,1276,1278,1278,1276,2198
|
|
20230818,095700,18966285,1278,1278,1278,1278,2
|
|
20230818,095600,18963729,1279,1280,1280,1279,855
|
|
20230818,095500,17869795,1280,1280,1280,1280,0
|
|
20230818,095400,17869795,1280,1280,1280,1280,517
|
|
20230818,095300,17208035,1280,1280,1280,1280,1
|
|
20230818,095200,17206755,1280,1280,1280,1280,0
|
|
20230818,095100,17206755,1280,1280,1280,1280,1
|
|
20230818,095000,17205475,1280,1280,1280,1280,0
|
|
20230818,094900,17205475,1280,1280,1280,1280,89
|
|
20230818,094800,17091555,1280,1279,1280,1278,2383
|
|
20230818,094700,14045753,1280,1280,1280,1280,0
|
|
20230818,094600,14045753,1280,1280,1280,1280,2
|
|
20230818,094500,14043193,1280,1280,1280,1280,0
|
|
20230818,094400,14043193,1280,1281,1281,1280,947
|
|
20230818,094300,12830981,1285,1285,1285,1285,0
|
|
20230818,094200,12830981,1285,1285,1285,1285,0
|
|
20230818,094100,12830981,1285,1283,1285,1283,2
|
|
20230818,094000,12828413,1285,1285,1285,1285,0
|
|
20230818,093900,12828413,1285,1285,1285,1285,0
|
|
20230818,093800,12828413,1285,1285,1285,1285,0
|
|
20230818,093700,12828413,1285,1285,1285,1285,1
|
|
20230818,093600,12827128,1285,1285,1285,1285,0
|
|
20230818,093500,12827128,1285,1285,1285,1285,10
|
|
20230818,093400,12814278,1285,1285,1285,1285,1
|
|
20230818,093300,12812993,1285,1285,1285,1285,0
|
|
20230818,093200,12812993,1285,1285,1285,1280,2002
|
|
20230818,093100,10248962,1285,1285,1285,1285,1
|
|
20230818,093000,10247677,1285,1285,1285,1285,0
|
|
20230818,092900,10247677,1285,1285,1285,1285,0
|
|
20230818,092800,10247677,1285,1285,1285,1285,1
|
|
20230818,092700,10246392,1285,1285,1285,1285,0
|
|
20230818,092600,10246392,1285,1285,1285,1285,0
|
|
20230818,092500,10246392,1285,1283,1285,1283,17
|
|
20230818,092400,10224577,1285,1284,1285,1284,400
|
|
20230818,092300,9710580,1285,1282,1285,1282,102
|
|
20230818,092200,9579780,1282,1282,1282,1282,0
|
|
20230818,092100,9579780,1282,1282,1282,1282,1
|
|
20230818,092000,9578498,1282,1282,1282,1282,0
|
|
20230818,091900,9578498,1282,1282,1282,1282,0
|
|
20230818,091800,9578498,1282,1282,1282,1282,10
|
|
20230818,091700,9565678,1283,1283,1283,1283,0
|
|
20230818,091600,9565678,1283,1281,1283,1281,149
|
|
20230818,091500,9374807,1283,1281,1283,1281,57
|
|
20230818,091400,9301740,1281,1280,1281,1280,51
|
|
20230818,091300,9236459,1282,1282,1282,1282,50
|
|
20230818,091200,9172359,1283,1281,1283,1281,160
|
|
20230818,091100,8967085,1281,1277,1283,1277,134
|
|
20230818,091000,8795623,1278,1280,1280,1278,1201
|
|
20230818,090900,7259544,1285,1285,1285,1285,0
|
|
20230818,090800,7259544,1285,1285,1285,1285,1
|
|
20230818,090700,7258259,1280,1280,1280,1280,0
|
|
20230818,090600,7258259,1280,1281,1281,1280,2000
|
|
20230818,090500,4696580,1285,1285,1285,1285,0
|
|
20230818,090400,4696580,1285,1285,1285,1285,2
|
|
20230818,090300,4694010,1281,1281,1281,1281,0
|
|
20230818,090200,4694010,1281,1283,1283,1281,2
|
|
20230818,090100,4691446,1285,1293,1293,1285,2386
|
|
20230818,090000,1622417,1293,1295,1295,1293,1253
|