620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,191700,51660621,1259,1259,1259,1259,50
|
|
20230818,191600,51660621,1259,1259,1259,1259,0
|
|
20230818,191500,51660621,1259,1259,1259,1259,0
|
|
20230818,191400,51660621,1259,1259,1259,1259,0
|
|
20230818,191300,51660621,1259,1259,1259,1259,0
|
|
20230818,191200,51660621,1259,1259,1259,1259,0
|
|
20230818,191100,51660621,1259,1259,1259,1259,0
|
|
20230818,191000,51660621,1259,1259,1259,1259,0
|
|
20230818,190900,51660621,1259,1259,1259,1259,0
|
|
20230818,190800,51660621,1259,1259,1259,1259,0
|
|
20230818,190700,51660621,1259,1259,1259,1259,0
|
|
20230818,190600,51660621,1259,1259,1259,1259,0
|
|
20230818,190500,51660621,1259,1259,1259,1259,0
|
|
20230818,190400,51660621,1259,1259,1259,1259,0
|
|
20230818,190300,51660621,1259,1259,1259,1259,0
|
|
20230818,190200,51660621,1259,1259,1259,1259,0
|
|
20230818,190100,51660621,1259,1259,1259,1259,0
|
|
20230818,190000,51660621,1259,1259,1259,1259,0
|
|
20230818,185900,51660621,1259,1259,1259,1259,0
|
|
20230818,185800,51660621,1259,1259,1259,1259,0
|
|
20230818,185700,51660621,1259,1259,1259,1259,0
|
|
20230818,185600,51660621,1259,1259,1259,1259,0
|
|
20230818,185500,51660621,1259,1259,1259,1259,0
|
|
20230818,185400,51660621,1259,1259,1259,1259,0
|
|
20230818,185300,51660621,1259,1259,1259,1259,0
|
|
20230818,185200,51660621,1259,1259,1259,1259,0
|
|
20230818,185100,51660621,1259,1259,1259,1259,0
|
|
20230818,185000,51660621,1259,1259,1259,1259,0
|
|
20230818,184900,51660621,1259,1259,1259,1259,0
|
|
20230818,184800,51660621,1259,1259,1259,1259,0
|
|
20230818,184700,51660621,1259,1259,1259,1259,50
|
|
20230818,184600,51660621,1259,1259,1259,1259,0
|
|
20230818,184500,51660621,1259,1259,1259,1259,0
|
|
20230818,184400,51660621,1259,1259,1259,1259,0
|
|
20230818,184300,51660621,1259,1259,1259,1259,0
|
|
20230818,184200,51660621,1259,1259,1259,1259,0
|
|
20230818,184100,51660621,1259,1259,1259,1259,0
|
|
20230818,184000,51660621,1259,1259,1259,1259,0
|
|
20230818,183900,51660621,1259,1259,1259,1259,0
|
|
20230818,183800,51660621,1259,1259,1259,1259,0
|
|
20230818,183700,51660621,1259,1259,1259,1259,0
|
|
20230818,183600,51660621,1259,1259,1259,1259,0
|
|
20230818,183500,51660621,1259,1259,1259,1259,0
|
|
20230818,183400,51660621,1259,1259,1259,1259,0
|
|
20230818,183300,51660621,1259,1259,1259,1259,0
|
|
20230818,183200,51660621,1259,1259,1259,1259,0
|
|
20230818,183100,51660621,1259,1259,1259,1259,0
|
|
20230818,183000,51660621,1259,1259,1259,1259,0
|
|
20230818,182900,51660621,1259,1259,1259,1259,0
|
|
20230818,182800,51660621,1259,1259,1259,1259,0
|
|
20230818,182700,51660621,1259,1259,1259,1259,0
|
|
20230818,182600,51660621,1259,1259,1259,1259,0
|
|
20230818,182500,51660621,1259,1259,1259,1259,0
|
|
20230818,182400,51660621,1259,1259,1259,1259,0
|
|
20230818,182300,51660621,1259,1259,1259,1259,0
|
|
20230818,182200,51660621,1259,1259,1259,1259,0
|
|
20230818,182100,51660621,1259,1259,1259,1259,0
|
|
20230818,182000,51660621,1259,1259,1259,1259,0
|
|
20230818,181900,51660621,1259,1259,1259,1259,0
|
|
20230818,181800,51660621,1259,1259,1259,1259,0
|
|
20230818,181700,51660621,1259,1259,1259,1259,50
|
|
20230818,181600,51660621,1259,1259,1259,1259,0
|
|
20230818,181500,51660621,1259,1259,1259,1259,0
|
|
20230818,181400,51660621,1259,1259,1259,1259,0
|
|
20230818,181300,51660621,1259,1259,1259,1259,0
|
|
20230818,181200,51660621,1259,1259,1259,1259,0
|
|
20230818,181100,51660621,1259,1259,1259,1259,0
|
|
20230818,181000,51660621,1259,1259,1259,1259,0
|
|
20230818,180900,51660621,1259,1259,1259,1259,0
|
|
20230818,180800,51660621,1259,1259,1259,1259,0
|
|
20230818,180700,51660621,1259,1259,1259,1259,0
|
|
20230818,180600,51660621,1259,1259,1259,1259,0
|
|
20230818,180500,51660621,1259,1259,1259,1259,0
|
|
20230818,180400,51660621,1259,1259,1259,1259,0
|
|
20230818,180300,51660621,1259,1259,1259,1259,0
|
|
20230818,180200,51660621,1259,1259,1259,1259,0
|
|
20230818,180100,51660621,1259,1259,1259,1259,0
|
|
20230818,180000,51660621,1259,1259,1259,1259,0
|
|
20230818,175900,51660621,1259,1259,1259,1259,0
|
|
20230818,175800,51660621,1259,1259,1259,1259,0
|
|
20230818,175700,51660621,1259,1259,1259,1259,0
|
|
20230818,175600,51660621,1259,1259,1259,1259,0
|
|
20230818,175500,51660621,1259,1259,1259,1259,0
|
|
20230818,175400,51660621,1259,1259,1259,1259,0
|
|
20230818,175300,51660621,1259,1259,1259,1259,0
|
|
20230818,175200,51660621,1259,1259,1259,1259,0
|
|
20230818,175100,51660621,1259,1259,1259,1259,0
|
|
20230818,175000,51660621,1259,1259,1259,1259,0
|
|
20230818,174900,51660621,1259,1259,1259,1259,0
|
|
20230818,174800,51660621,1259,1259,1259,1259,0
|
|
20230818,174700,51660621,1259,1259,1259,1259,50
|
|
20230818,174600,51660621,1259,1259,1259,1259,0
|
|
20230818,174500,51660621,1259,1259,1259,1259,0
|
|
20230818,174400,51660621,1259,1259,1259,1259,0
|
|
20230818,174300,51660621,1259,1259,1259,1259,0
|
|
20230818,174200,51660621,1259,1259,1259,1259,0
|
|
20230818,174100,51660621,1259,1259,1259,1259,0
|
|
20230818,174000,51660621,1259,1259,1259,1259,0
|
|
20230818,173900,51660621,1259,1259,1259,1259,0
|
|
20230818,173800,51660621,1259,1259,1259,1259,0
|
|
20230818,173700,51660621,1259,1259,1259,1259,0
|
|
20230818,173600,51660621,1259,1259,1259,1259,0
|
|
20230818,173500,51660621,1259,1259,1259,1259,0
|
|
20230818,173400,51660621,1259,1259,1259,1259,0
|
|
20230818,173300,51660621,1259,1259,1259,1259,0
|
|
20230818,173200,51660621,1259,1259,1259,1259,0
|
|
20230818,173100,51660621,1259,1259,1259,1259,0
|
|
20230818,173000,51660621,1259,1259,1259,1259,0
|
|
20230818,172900,51660621,1259,1259,1259,1259,0
|
|
20230818,172800,51660621,1259,1259,1259,1259,0
|
|
20230818,172700,51660621,1259,1259,1259,1259,0
|
|
20230818,172600,51660621,1259,1259,1259,1259,0
|
|
20230818,172500,51660621,1259,1259,1259,1259,0
|
|
20230818,172400,51660621,1259,1259,1259,1259,0
|
|
20230818,172300,51660621,1259,1259,1259,1259,0
|
|
20230818,172200,51660621,1259,1259,1259,1259,0
|
|
20230818,172100,51660621,1259,1259,1259,1259,0
|
|
20230818,172000,51660621,1259,1259,1259,1259,0
|
|
20230818,171900,51660621,1259,1259,1259,1259,0
|
|
20230818,171800,51660621,1259,1259,1259,1259,0
|
|
20230818,171700,51660621,1259,1259,1259,1259,50
|
|
20230818,171600,51660621,1259,1259,1259,1259,0
|
|
20230818,171500,51660621,1259,1259,1259,1259,0
|
|
20230818,171400,51660621,1259,1259,1259,1259,0
|
|
20230818,171300,51660621,1259,1259,1259,1259,0
|
|
20230818,171200,51660621,1259,1259,1259,1259,0
|
|
20230818,171100,51660621,1259,1259,1259,1259,0
|
|
20230818,171000,51660621,1259,1259,1259,1259,0
|
|
20230818,170900,51660621,1259,1259,1259,1259,0
|
|
20230818,170800,51660621,1259,1259,1259,1259,0
|
|
20230818,170700,51660621,1259,1259,1259,1259,0
|
|
20230818,170600,51660621,1259,1259,1259,1259,0
|
|
20230818,170500,51660621,1259,1259,1259,1259,0
|
|
20230818,170400,51660621,1259,1259,1259,1259,0
|
|
20230818,170300,51660621,1259,1259,1259,1259,0
|
|
20230818,170200,51660621,1259,1259,1259,1259,0
|
|
20230818,170100,51660621,1259,1259,1259,1259,0
|
|
20230818,170000,51660621,1259,1259,1259,1259,0
|
|
20230818,165900,51660621,1259,1259,1259,1259,0
|
|
20230818,165800,51660621,1259,1259,1259,1259,0
|
|
20230818,165700,51660621,1259,1259,1259,1259,0
|
|
20230818,165600,51660621,1259,1259,1259,1259,0
|
|
20230818,165500,51660621,1259,1259,1259,1259,0
|
|
20230818,165400,51660621,1259,1259,1259,1259,0
|
|
20230818,165300,51660621,1259,1259,1259,1259,0
|
|
20230818,165200,51660621,1259,1259,1259,1259,0
|
|
20230818,165100,51660621,1259,1259,1259,1259,0
|
|
20230818,165000,51660621,1259,1259,1259,1259,0
|
|
20230818,164900,51660621,1259,1259,1259,1259,0
|
|
20230818,164800,51660621,1259,1259,1259,1259,0
|
|
20230818,164700,51660621,1259,1259,1259,1259,50
|
|
20230818,164600,51660621,1259,1259,1259,1259,0
|
|
20230818,164500,51660621,1259,1259,1259,1259,0
|
|
20230818,164400,51660621,1259,1259,1259,1259,0
|
|
20230818,164300,51660621,1259,1259,1259,1259,0
|
|
20230818,164200,51660621,1259,1259,1259,1259,0
|
|
20230818,164100,51660621,1259,1259,1259,1259,0
|
|
20230818,164000,51660621,1259,1259,1259,1259,0
|
|
20230818,163900,51660621,1259,1259,1259,1259,0
|
|
20230818,163800,51660621,1259,1259,1259,1259,0
|
|
20230818,163700,51660621,1259,1259,1259,1259,0
|
|
20230818,163600,51660621,1259,1259,1259,1259,0
|
|
20230818,163500,51660621,1259,1259,1259,1259,0
|
|
20230818,163400,51660621,1259,1259,1259,1259,0
|
|
20230818,163300,51660621,1259,1259,1259,1259,0
|
|
20230818,163200,51660621,1259,1259,1259,1259,0
|
|
20230818,163100,51660621,1259,1259,1259,1259,0
|
|
20230818,163000,51660621,1259,1259,1259,1259,0
|
|
20230818,162900,51660621,1259,1259,1259,1259,0
|
|
20230818,162800,51660621,1259,1259,1259,1259,0
|
|
20230818,162700,51660621,1259,1259,1259,1259,0
|
|
20230818,162600,51660621,1259,1259,1259,1259,0
|
|
20230818,162500,51660621,1259,1259,1259,1259,0
|
|
20230818,162400,51660621,1259,1259,1259,1259,0
|
|
20230818,162300,51660621,1259,1259,1259,1259,0
|
|
20230818,162200,51660621,1259,1259,1259,1259,0
|
|
20230818,162100,51660621,1259,1259,1259,1259,0
|
|
20230818,162000,51660621,1259,1259,1259,1259,0
|
|
20230818,161900,51660621,1259,1259,1259,1259,0
|
|
20230818,161800,51660621,1259,1259,1259,1259,0
|
|
20230818,161700,51660621,1259,1259,1259,1259,50
|
|
20230818,161600,51660621,1259,1259,1259,1259,0
|
|
20230818,161500,51660621,1259,1259,1259,1259,0
|
|
20230818,161400,51660621,1259,1259,1259,1259,0
|
|
20230818,161300,51660621,1259,1259,1259,1259,0
|
|
20230818,161200,51660621,1259,1259,1259,1259,0
|
|
20230818,161100,51660621,1259,1259,1259,1259,0
|
|
20230818,161000,51660621,1259,1259,1259,1259,0
|
|
20230818,160900,51660621,1259,1259,1259,1259,0
|
|
20230818,160800,51660621,1259,1259,1259,1259,0
|
|
20230818,160700,51660621,1259,1259,1259,1259,0
|
|
20230818,160600,51660621,1259,1259,1259,1259,0
|
|
20230818,160500,51660621,1259,1259,1259,1259,0
|
|
20230818,160400,51660621,1259,1259,1259,1259,0
|
|
20230818,160300,51660621,1259,1259,1259,1259,0
|
|
20230818,160200,51660621,1259,1259,1259,1259,0
|
|
20230818,160100,51660621,1259,1259,1259,1259,0
|
|
20230818,160000,51660621,1259,1259,1259,1259,0
|
|
20230818,155900,51660621,1259,1259,1259,1259,0
|
|
20230818,155800,51660621,1259,1259,1259,1259,0
|
|
20230818,155700,51660621,1259,1259,1259,1259,0
|
|
20230818,155600,51660621,1259,1259,1259,1259,0
|
|
20230818,155500,51660621,1259,1259,1259,1259,0
|
|
20230818,155400,51660621,1259,1259,1259,1259,0
|
|
20230818,155300,51660621,1259,1259,1259,1259,0
|
|
20230818,155200,51660621,1259,1259,1259,1259,0
|
|
20230818,155100,51660621,1259,1259,1259,1259,0
|
|
20230818,155000,51660621,1259,1259,1259,1259,0
|
|
20230818,154900,51660621,1259,1259,1259,1259,0
|
|
20230818,154800,51660621,1259,1259,1259,1259,0
|
|
20230818,154700,51660621,1259,1259,1259,1259,50
|
|
20230818,154600,51660621,1259,1259,1259,1259,0
|
|
20230818,154500,51660621,1259,1259,1259,1259,0
|
|
20230818,154400,51660621,1259,1259,1259,1259,0
|
|
20230818,154300,51660621,1259,1259,1259,1259,0
|
|
20230818,154200,51660621,1259,1259,1259,1259,0
|
|
20230818,154100,51660621,1259,1259,1259,1259,0
|
|
20230818,154000,51660621,1259,1259,1259,1259,0
|
|
20230818,153900,51660621,1259,1259,1259,1259,0
|
|
20230818,153800,51660621,1259,1259,1259,1259,0
|
|
20230818,153700,51660621,1259,1259,1259,1259,0
|
|
20230818,153600,51660621,1259,1259,1259,1259,0
|
|
20230818,153500,51660621,1259,1259,1259,1259,0
|
|
20230818,153400,51660621,1259,1259,1259,1259,0
|
|
20230818,153300,51660621,1259,1259,1259,1259,0
|
|
20230818,153200,51660621,1259,1259,1259,1259,0
|
|
20230818,153100,51660621,1259,1259,1259,1259,0
|
|
20230818,153000,51660621,1259,1259,1259,1259,50
|
|
20230818,152900,51597671,1259,1259,1259,1259,0
|
|
20230818,152800,51597671,1259,1259,1259,1259,0
|
|
20230818,152700,51597671,1259,1259,1259,1259,0
|
|
20230818,152600,51597671,1259,1259,1259,1259,0
|
|
20230818,152500,51597671,1259,1259,1259,1259,0
|
|
20230818,152400,51597671,1259,1259,1259,1259,0
|
|
20230818,152300,51597671,1259,1259,1259,1259,0
|
|
20230818,152200,51597671,1259,1259,1259,1259,0
|
|
20230818,152100,51597671,1259,1259,1259,1259,0
|
|
20230818,152000,51597671,1259,1259,1259,1259,0
|
|
20230818,151900,51597671,1259,1263,1263,1259,5
|
|
20230818,151800,51591366,1264,1264,1264,1264,0
|
|
20230818,151700,51591366,1264,1263,1264,1255,21
|
|
20230818,151600,51564966,1264,1264,1264,1264,0
|
|
20230818,151500,51564966,1264,1264,1264,1264,0
|
|
20230818,151400,51564966,1264,1264,1264,1264,0
|
|
20230818,151300,51564966,1264,1264,1264,1264,0
|
|
20230818,151200,51564966,1264,1264,1264,1264,0
|
|
20230818,151100,51564966,1264,1264,1264,1264,2
|
|
20230818,151000,51562438,1266,1266,1266,1266,0
|
|
20230818,150900,51562438,1266,1266,1266,1266,0
|
|
20230818,150800,51562438,1266,1266,1266,1266,0
|
|
20230818,150700,51562438,1266,1266,1266,1266,0
|
|
20230818,150600,51562438,1266,1266,1266,1266,0
|
|
20230818,150500,51562438,1266,1266,1266,1266,0
|
|
20230818,150400,51562438,1266,1266,1266,1266,0
|
|
20230818,150300,51562438,1266,1266,1266,1266,0
|
|
20230818,150200,51562438,1266,1266,1266,1266,0
|
|
20230818,150100,51562438,1266,1266,1266,1266,0
|
|
20230818,150000,51562438,1266,1266,1266,1266,0
|
|
20230818,145900,51562438,1266,1266,1266,1266,0
|
|
20230818,145800,51562438,1266,1266,1266,1266,0
|
|
20230818,145700,51562438,1266,1266,1266,1266,1
|
|
20230818,145600,51561172,1255,1255,1255,1255,0
|
|
20230818,145500,51561172,1255,1266,1266,1255,2
|
|
20230818,145400,51558651,1267,1266,1267,1266,3
|
|
20230818,145300,51554852,1255,1255,1255,1255,0
|
|
20230818,145200,51554852,1255,1255,1255,1255,0
|
|
20230818,145100,51554852,1255,1266,1266,1255,2
|
|
20230818,145000,51552331,1266,1266,1266,1266,0
|
|
20230818,144900,51552331,1266,1266,1266,1266,1
|
|
20230818,144800,51551065,1255,1266,1266,1255,11
|
|
20230818,144700,51537184,1260,1260,1260,1260,1
|
|
20230818,144600,51535924,1267,1267,1267,1267,0
|
|
20230818,144500,51535924,1267,1266,1267,1261,7
|
|
20230818,144400,51527076,1267,1267,1267,1267,0
|
|
20230818,144300,51527076,1267,1267,1267,1267,0
|
|
20230818,144200,51527076,1267,1267,1267,1267,0
|
|
20230818,144100,51527076,1267,1267,1267,1267,0
|
|
20230818,144000,51527076,1267,1267,1267,1267,0
|
|
20230818,143900,51527076,1267,1267,1267,1267,0
|
|
20230818,143800,51527076,1267,1267,1267,1267,0
|
|
20230818,143700,51527076,1267,1267,1267,1267,0
|
|
20230818,143600,51527076,1267,1267,1267,1267,0
|
|
20230818,143500,51527076,1267,1267,1267,1267,1
|
|
20230818,143400,51525809,1265,1264,1265,1264,9
|
|
20230818,143300,51514429,1264,1264,1264,1264,0
|
|
20230818,143200,51514429,1264,1264,1264,1264,0
|
|
20230818,143100,51514429,1264,1264,1264,1264,0
|
|
20230818,143000,51514429,1264,1264,1264,1264,0
|
|
20230818,142900,51514429,1264,1264,1264,1264,0
|
|
20230818,142800,51514429,1264,1264,1264,1264,0
|
|
20230818,142700,51514429,1264,1264,1264,1264,1
|
|
20230818,142600,51513165,1264,1264,1264,1264,0
|
|
20230818,142500,51513165,1264,1264,1264,1264,0
|
|
20230818,142400,51513165,1264,1264,1264,1264,0
|
|
20230818,142300,51513165,1264,1264,1264,1264,100
|
|
20230818,142200,51386765,1264,1264,1264,1264,1
|
|
20230818,142100,51385501,1263,1263,1263,1263,1
|
|
20230818,142000,51384238,1261,1252,1261,1252,772
|
|
20230818,141900,50417678,1247,1247,1247,1247,0
|
|
20230818,141800,50417678,1247,1247,1247,1247,0
|
|
20230818,141700,50417678,1247,1247,1247,1247,0
|
|
20230818,141600,50417678,1247,1247,1247,1247,0
|
|
20230818,141500,50417678,1247,1247,1247,1247,199
|
|
20230818,141400,50169525,1253,1253,1253,1253,1
|
|
20230818,141300,50168272,1253,1256,1256,1253,2000
|
|
20230818,141200,47656296,1253,1253,1253,1253,0
|
|
20230818,141100,47656296,1253,1253,1253,1253,0
|
|
20230818,141000,47656296,1253,1253,1253,1253,0
|
|
20230818,140900,47656296,1253,1253,1253,1253,0
|
|
20230818,140800,47656296,1253,1253,1253,1253,0
|
|
20230818,140700,47656296,1253,1253,1253,1253,0
|
|
20230818,140600,47656296,1253,1253,1253,1253,0
|
|
20230818,140500,47656296,1253,1253,1253,1253,1
|
|
20230818,140400,47655043,1257,1257,1257,1257,284
|
|
20230818,140300,47298055,1257,1257,1257,1257,0
|
|
20230818,140200,47298055,1257,1257,1257,1257,0
|
|
20230818,140100,47298055,1257,1257,1257,1257,0
|
|
20230818,140000,47298055,1257,1257,1257,1257,0
|
|
20230818,135900,47298055,1257,1257,1257,1257,0
|
|
20230818,135800,47298055,1257,1257,1257,1257,0
|
|
20230818,135700,47298055,1257,1257,1257,1257,12
|
|
20230818,135600,47282971,1257,1257,1257,1257,0
|
|
20230818,135500,47282971,1257,1257,1257,1257,0
|
|
20230818,135400,47282971,1257,1257,1257,1257,0
|
|
20230818,135300,47282971,1257,1257,1257,1257,0
|
|
20230818,135200,47282971,1257,1257,1257,1257,0
|
|
20230818,135100,47282971,1257,1257,1257,1257,0
|
|
20230818,135000,47282971,1257,1257,1257,1257,0
|
|
20230818,134900,47282971,1257,1257,1257,1257,0
|
|
20230818,134800,47282971,1257,1257,1257,1257,1
|
|
20230818,134700,47281714,1253,1253,1253,1253,0
|
|
20230818,134600,47281714,1253,1253,1253,1253,0
|
|
20230818,134500,47281714,1253,1253,1253,1253,0
|
|
20230818,134400,47281714,1253,1253,1253,1253,0
|
|
20230818,134300,47281714,1253,1253,1253,1253,0
|
|
20230818,134200,47281714,1253,1253,1253,1253,0
|
|
20230818,134100,47281714,1253,1253,1253,1253,0
|
|
20230818,134000,47281714,1253,1253,1253,1253,0
|
|
20230818,133900,47281714,1253,1253,1253,1253,51
|
|
20230818,133800,47217811,1253,1253,1253,1253,15
|
|
20230818,133700,47199016,1253,1256,1256,1253,414
|
|
20230818,133600,46679074,1255,1255,1255,1255,0
|
|
20230818,133500,46679074,1255,1255,1255,1255,0
|
|
20230818,133400,46679074,1255,1255,1255,1255,0
|
|
20230818,133300,46679074,1255,1255,1255,1255,0
|
|
20230818,133200,46679074,1255,1255,1255,1255,0
|
|
20230818,133100,46679074,1255,1255,1255,1255,0
|
|
20230818,133000,46679074,1255,1255,1255,1255,0
|
|
20230818,132900,46679074,1255,1255,1255,1255,20
|
|
20230818,132800,46653974,1257,1257,1257,1257,1
|
|
20230818,132700,46652717,1245,1253,1253,1245,5000
|
|
20230818,132600,40426450,1262,1262,1262,1262,0
|
|
20230818,132500,40426450,1262,1262,1262,1262,4
|
|
20230818,132400,40421402,1261,1261,1261,1261,1
|
|
20230818,132300,40420141,1261,1261,1261,1261,0
|
|
20230818,132200,40420141,1261,1261,1261,1261,1
|
|
20230818,132100,40418880,1253,1253,1253,1253,1
|
|
20230818,132000,40417627,1249,1252,1252,1249,500
|
|
20230818,131900,39793122,1261,1261,1261,1261,49
|
|
20230818,131800,39731333,1261,1261,1261,1261,0
|
|
20230818,131700,39731333,1261,1261,1261,1261,0
|
|
20230818,131600,39731333,1261,1261,1261,1261,0
|
|
20230818,131500,39731333,1261,1261,1261,1261,1
|
|
20230818,131400,39730072,1261,1261,1261,1261,1
|
|
20230818,131300,39728811,1262,1262,1262,1262,20
|
|
20230818,131200,39703571,1262,1261,1262,1261,18
|
|
20230818,131100,39680864,1261,1261,1261,1261,1
|
|
20230818,131000,39679603,1251,1251,1251,1251,85
|
|
20230818,130900,39573268,1260,1260,1260,1260,0
|
|
20230818,130800,39573268,1260,1260,1260,1260,1
|
|
20230818,130700,39572008,1264,1264,1264,1264,0
|
|
20230818,130600,39572008,1264,1264,1264,1264,0
|
|
20230818,130500,39572008,1264,1264,1264,1264,0
|
|
20230818,130400,39572008,1264,1264,1264,1264,0
|
|
20230818,130300,39572008,1264,1255,1264,1249,300
|
|
20230818,130200,39196595,1264,1264,1264,1264,0
|
|
20230818,130100,39196595,1264,1264,1264,1264,0
|
|
20230818,130000,39196595,1264,1264,1264,1264,0
|
|
20230818,125900,39196595,1264,1264,1264,1264,0
|
|
20230818,125800,39196595,1264,1264,1264,1264,0
|
|
20230818,125700,39196595,1264,1264,1264,1264,0
|
|
20230818,125600,39196595,1264,1264,1264,1264,0
|
|
20230818,125500,39196595,1264,1264,1264,1264,0
|
|
20230818,125400,39196595,1264,1264,1264,1264,0
|
|
20230818,125300,39196595,1264,1264,1264,1264,0
|
|
20230818,125200,39196595,1264,1264,1264,1264,0
|
|
20230818,125100,39196595,1264,1264,1264,1264,82
|
|
20230818,125000,39092947,1265,1265,1265,1265,0
|
|
20230818,124900,39092947,1265,1265,1265,1265,0
|
|
20230818,124800,39092947,1265,1265,1265,1265,0
|
|
20230818,124700,39092947,1265,1265,1265,1265,0
|
|
20230818,124600,39092947,1265,1265,1265,1265,0
|
|
20230818,124500,39092947,1265,1265,1265,1265,1
|
|
20230818,124400,39091682,1263,1263,1263,1263,800
|
|
20230818,124300,38081282,1263,1263,1263,1263,10
|
|
20230818,124200,38068652,1262,1262,1262,1262,0
|
|
20230818,124100,38068652,1262,1262,1262,1262,10
|
|
20230818,124000,38056032,1262,1262,1262,1262,0
|
|
20230818,123900,38056032,1262,1262,1262,1262,0
|
|
20230818,123800,38056032,1262,1262,1262,1262,0
|
|
20230818,123700,38056032,1262,1262,1262,1262,0
|
|
20230818,123600,38056032,1262,1262,1262,1262,1
|
|
20230818,123500,38054770,1254,1254,1254,1254,0
|
|
20230818,123400,38054770,1254,1254,1254,1254,0
|
|
20230818,123300,38054770,1254,1254,1254,1254,0
|
|
20230818,123200,38054770,1254,1254,1254,1254,0
|
|
20230818,123100,38054770,1254,1254,1254,1254,0
|
|
20230818,123000,38054770,1254,1254,1254,1254,0
|
|
20230818,122900,38054770,1254,1254,1254,1254,0
|
|
20230818,122800,38054770,1254,1254,1254,1254,0
|
|
20230818,122700,38054770,1254,1254,1254,1254,0
|
|
20230818,122600,38054770,1254,1254,1254,1254,0
|
|
20230818,122500,38054770,1254,1254,1254,1254,0
|
|
20230818,122400,38054770,1254,1254,1254,1254,0
|
|
20230818,122300,38054770,1254,1254,1254,1254,0
|
|
20230818,122200,38054770,1254,1254,1254,1254,0
|
|
20230818,122100,38054770,1254,1254,1254,1254,0
|
|
20230818,122000,38054770,1254,1254,1254,1254,0
|
|
20230818,121900,38054770,1254,1254,1254,1254,0
|
|
20230818,121800,38054770,1254,1254,1254,1254,0
|
|
20230818,121700,38054770,1254,1254,1254,1254,95
|
|
20230818,121600,37935640,1254,1254,1254,1254,39
|
|
20230818,121500,37886734,1254,1254,1254,1254,300
|
|
20230818,121400,37510534,1253,1253,1253,1253,0
|
|
20230818,121300,37510534,1253,1253,1253,1253,0
|
|
20230818,121200,37510534,1253,1253,1253,1253,27
|
|
20230818,121100,37476703,1254,1254,1254,1254,116
|
|
20230818,121000,37331239,1254,1265,1265,1254,4000
|
|
20230818,120900,32310418,1267,1267,1267,1267,0
|
|
20230818,120800,32310418,1267,1267,1267,1267,0
|
|
20230818,120700,32310418,1267,1267,1267,1267,0
|
|
20230818,120600,32310418,1267,1267,1267,1267,0
|
|
20230818,120500,32310418,1267,1267,1267,1267,0
|
|
20230818,120400,32310418,1267,1267,1267,1267,0
|
|
20230818,120300,32310418,1267,1267,1267,1267,0
|
|
20230818,120200,32310418,1267,1267,1267,1267,0
|
|
20230818,120100,32310418,1267,1267,1267,1267,0
|
|
20230818,120000,32310418,1267,1267,1267,1267,0
|
|
20230818,115900,32310418,1267,1267,1267,1267,0
|
|
20230818,115800,32310418,1267,1267,1267,1267,0
|
|
20230818,115700,32310418,1267,1267,1267,1267,0
|
|
20230818,115600,32310418,1267,1267,1267,1267,0
|
|
20230818,115500,32310418,1267,1267,1267,1267,0
|
|
20230818,115400,32310418,1267,1267,1267,1267,0
|
|
20230818,115300,32310418,1267,1267,1267,1267,0
|
|
20230818,115200,32310418,1267,1267,1267,1267,0
|
|
20230818,115100,32310418,1267,1265,1267,1265,21
|
|
20230818,115000,32283851,1267,1267,1267,1267,0
|
|
20230818,114900,32283851,1267,1267,1267,1267,0
|
|
20230818,114800,32283851,1267,1267,1267,1267,1
|
|
20230818,114700,32282584,1267,1267,1267,1267,0
|
|
20230818,114600,32282584,1267,1267,1267,1267,0
|
|
20230818,114500,32282584,1267,1267,1267,1267,0
|
|
20230818,114400,32282584,1267,1267,1267,1267,0
|
|
20230818,114300,32282584,1267,1267,1267,1267,0
|
|
20230818,114200,32282584,1267,1267,1267,1267,0
|
|
20230818,114100,32282584,1267,1267,1267,1267,0
|
|
20230818,114000,32282584,1267,1267,1267,1267,0
|
|
20230818,113900,32282584,1267,1267,1267,1267,0
|
|
20230818,113800,32282584,1267,1267,1267,1267,0
|
|
20230818,113700,32282584,1267,1267,1267,1267,0
|
|
20230818,113600,32282584,1267,1267,1267,1267,0
|
|
20230818,113500,32282584,1267,1267,1267,1267,0
|
|
20230818,113400,32282584,1267,1267,1267,1267,0
|
|
20230818,113300,32282584,1267,1267,1267,1267,1
|
|
20230818,113200,32281317,1268,1268,1268,1268,0
|
|
20230818,113100,32281317,1268,1268,1268,1268,0
|
|
20230818,113000,32281317,1268,1268,1268,1268,0
|
|
20230818,112900,32281317,1268,1268,1268,1268,0
|
|
20230818,112800,32281317,1268,1268,1268,1268,0
|
|
20230818,112700,32281317,1268,1268,1268,1268,0
|
|
20230818,112600,32281317,1268,1268,1268,1268,0
|
|
20230818,112500,32281317,1268,1268,1268,1268,0
|
|
20230818,112400,32281317,1268,1268,1268,1268,0
|
|
20230818,112300,32281317,1268,1268,1268,1268,0
|
|
20230818,112200,32281317,1268,1268,1268,1268,0
|
|
20230818,112100,32281317,1268,1268,1268,1268,0
|
|
20230818,112000,32281317,1268,1268,1268,1268,0
|
|
20230818,111900,32281317,1268,1268,1268,1268,0
|
|
20230818,111800,32281317,1268,1268,1268,1268,0
|
|
20230818,111700,32281317,1268,1268,1268,1268,0
|
|
20230818,111600,32281317,1268,1268,1268,1268,0
|
|
20230818,111500,32281317,1268,1268,1268,1268,0
|
|
20230818,111400,32281317,1268,1268,1268,1268,0
|
|
20230818,111300,32281317,1268,1268,1268,1268,0
|
|
20230818,111200,32281317,1268,1268,1268,1268,0
|
|
20230818,111100,32281317,1268,1268,1268,1268,0
|
|
20230818,111000,32281317,1268,1268,1268,1268,0
|
|
20230818,110900,32281317,1268,1268,1268,1268,0
|
|
20230818,110800,32281317,1268,1268,1268,1268,0
|
|
20230818,110700,32281317,1268,1268,1268,1268,0
|
|
20230818,110600,32281317,1268,1268,1268,1268,0
|
|
20230818,110500,32281317,1268,1268,1268,1268,0
|
|
20230818,110400,32281317,1268,1268,1268,1268,0
|
|
20230818,110300,32281317,1268,1268,1268,1268,0
|
|
20230818,110200,32281317,1268,1268,1268,1268,0
|
|
20230818,110100,32281317,1268,1268,1268,1268,0
|
|
20230818,110000,32281317,1268,1268,1268,1268,0
|
|
20230818,105900,32281317,1268,1270,1270,1268,4
|
|
20230818,105800,32276242,1271,1271,1271,1271,0
|
|
20230818,105700,32276242,1271,1271,1271,1271,0
|
|
20230818,105600,32276242,1271,1271,1271,1271,0
|
|
20230818,105500,32276242,1271,1271,1271,1271,49
|
|
20230818,105400,32213963,1271,1271,1271,1271,0
|
|
20230818,105300,32213963,1271,1271,1271,1271,0
|
|
20230818,105200,32213963,1271,1271,1271,1271,0
|
|
20230818,105100,32213963,1271,1271,1271,1271,0
|
|
20230818,105000,32213963,1271,1271,1271,1271,0
|
|
20230818,104900,32213963,1271,1271,1271,1271,0
|
|
20230818,104800,32213963,1271,1271,1271,1271,0
|
|
20230818,104700,32213963,1271,1271,1271,1271,0
|
|
20230818,104600,32213963,1271,1271,1271,1271,0
|
|
20230818,104500,32213963,1271,1271,1271,1271,0
|
|
20230818,104400,32213963,1271,1271,1271,1271,0
|
|
20230818,104300,32213963,1271,1271,1271,1271,0
|
|
20230818,104200,32213963,1271,1271,1271,1271,0
|
|
20230818,104100,32213963,1271,1271,1271,1271,2
|
|
20230818,104000,32211421,1271,1271,1271,1270,5
|
|
20230818,103900,32205068,1271,1271,1271,1271,0
|
|
20230818,103800,32205068,1271,1271,1271,1271,0
|
|
20230818,103700,32205068,1271,1271,1271,1271,0
|
|
20230818,103600,32205068,1271,1271,1271,1271,0
|
|
20230818,103500,32205068,1271,1271,1271,1271,0
|
|
20230818,103400,32205068,1271,1271,1271,1271,0
|
|
20230818,103300,32205068,1271,1271,1271,1271,0
|
|
20230818,103200,32205068,1271,1271,1271,1271,1
|
|
20230818,103100,32203797,1268,1268,1268,1268,0
|
|
20230818,103000,32203797,1268,1271,1271,1268,3
|
|
20230818,102900,32199989,1270,1270,1270,1270,8
|
|
20230818,102800,32189829,1271,1268,1271,1268,8
|
|
20230818,102700,32179670,1269,1265,1269,1265,153
|
|
20230818,102600,31985995,1265,1265,1265,1265,1
|
|
20230818,102500,31984730,1263,1263,1263,1263,0
|
|
20230818,102400,31984730,1263,1263,1263,1263,20
|
|
20230818,102300,31959470,1263,1263,1263,1263,0
|
|
20230818,102200,31959470,1263,1263,1263,1263,0
|
|
20230818,102100,31959470,1263,1263,1263,1263,0
|
|
20230818,102000,31959470,1263,1263,1263,1263,0
|
|
20230818,101900,31959470,1263,1263,1263,1263,0
|
|
20230818,101800,31959470,1263,1263,1263,1263,0
|
|
20230818,101700,31959470,1263,1263,1263,1263,0
|
|
20230818,101600,31959470,1263,1263,1263,1263,0
|
|
20230818,101500,31959470,1263,1263,1263,1263,0
|
|
20230818,101400,31959470,1263,1263,1263,1263,0
|
|
20230818,101300,31959470,1263,1263,1263,1263,0
|
|
20230818,101200,31959470,1263,1263,1263,1263,0
|
|
20230818,101100,31959470,1263,1263,1263,1263,0
|
|
20230818,101000,31959470,1263,1263,1263,1263,1
|
|
20230818,100900,31958207,1265,1265,1265,1265,0
|
|
20230818,100800,31958207,1265,1265,1265,1265,0
|
|
20230818,100700,31958207,1265,1265,1265,1265,0
|
|
20230818,100600,31958207,1265,1265,1265,1265,0
|
|
20230818,100500,31958207,1265,1265,1265,1265,22
|
|
20230818,100400,31930377,1265,1265,1265,1265,1
|
|
20230818,100300,31929112,1263,1265,1265,1263,2
|
|
20230818,100200,31926584,1266,1254,1266,1254,692
|
|
20230818,100100,31054764,1253,1252,1253,1252,442
|
|
20230818,100000,30501232,1250,1250,1250,1250,67
|
|
20230818,095900,30417482,1250,1250,1250,1250,168
|
|
20230818,095800,30207482,1250,1251,1251,1250,1666
|
|
20230818,095700,28124772,1251,1250,1251,1250,2923
|
|
20230818,095600,24468232,1250,1250,1251,1250,3439
|
|
20230818,095500,20166175,1250,1256,1256,1250,214
|
|
20230818,095400,19898454,1251,1251,1251,1251,0
|
|
20230818,095300,19898454,1251,1255,1255,1251,953
|
|
20230818,095200,18703799,1256,1258,1259,1256,402
|
|
20230818,095100,18197767,1259,1258,1259,1258,8
|
|
20230818,095000,18187701,1253,1260,1260,1253,2456
|
|
20230818,094900,15107600,1254,1254,1254,1254,2000
|
|
20230818,094800,12599600,1258,1256,1258,1255,6
|
|
20230818,094700,12592062,1256,1256,1256,1256,1
|
|
20230818,094600,12590806,1256,1256,1256,1256,1
|
|
20230818,094500,12589550,1258,1258,1258,1258,105
|
|
20230818,094400,12457460,1258,1258,1258,1258,1
|
|
20230818,094300,12456202,1254,1259,1259,1254,1082
|
|
20230818,094200,11099344,1254,1254,1254,1254,0
|
|
20230818,094100,11099344,1254,1256,1256,1254,3003
|
|
20230818,094000,7331298,1260,1259,1260,1259,38
|
|
20230818,093900,7283454,1260,1260,1260,1259,12
|
|
20230818,093800,7268340,1260,1260,1260,1260,5
|
|
20230818,093700,7262040,1261,1260,1261,1259,156
|
|
20230818,093600,7065475,1262,1262,1262,1262,1
|
|
20230818,093500,7064213,1255,1256,1256,1255,170
|
|
20230818,093400,6850853,1256,1256,1256,1256,996
|
|
20230818,093300,5599877,1255,1255,1255,1255,0
|
|
20230818,093200,5599877,1255,1256,1256,1255,20
|
|
20230818,093100,5574766,1256,1257,1257,1256,3343
|
|
20230818,093000,1373797,1258,1258,1258,1258,200
|
|
20230818,092900,1122197,1267,1267,1267,1267,0
|
|
20230818,092800,1122197,1267,1267,1267,1267,0
|
|
20230818,092700,1122197,1267,1267,1267,1267,0
|
|
20230818,092600,1122197,1267,1267,1267,1267,0
|
|
20230818,092500,1122197,1267,1267,1267,1267,0
|
|
20230818,092400,1122197,1267,1267,1267,1267,1
|
|
20230818,092300,1120930,1264,1264,1264,1264,0
|
|
20230818,092200,1120930,1264,1264,1264,1264,2
|
|
20230818,092100,1118402,1267,1267,1267,1267,0
|
|
20230818,092000,1118402,1267,1267,1267,1267,0
|
|
20230818,091900,1118402,1267,1267,1267,1267,20
|
|
20230818,091800,1093062,1267,1267,1267,1267,0
|
|
20230818,091700,1093062,1267,1267,1267,1267,0
|
|
20230818,091600,1093062,1267,1267,1267,1267,0
|
|
20230818,091500,1093062,1267,1267,1267,1267,10
|
|
20230818,091400,1080392,1267,1267,1267,1267,4
|
|
20230818,091300,1075324,1267,1267,1267,1267,0
|
|
20230818,091200,1075324,1267,1267,1267,1267,0
|
|
20230818,091100,1075324,1267,1267,1267,1267,1
|
|
20230818,091000,1074057,1259,1267,1267,1259,160
|
|
20230818,090900,872497,1261,1261,1261,1261,1
|
|
20230818,090800,871236,1267,1269,1269,1263,62
|
|
20230818,090700,792812,1269,1269,1269,1268,112
|
|
20230818,090600,650687,1263,1269,1269,1262,9
|
|
20230818,090500,639297,1271,1271,1271,1271,21
|
|
20230818,090400,612606,1271,1271,1271,1271,0
|
|
20230818,090300,612606,1271,1271,1271,1271,0
|
|
20230818,090200,612606,1271,1265,1271,1263,11
|
|
20230818,090100,598687,1266,1271,1271,1266,429
|
|
20230818,090000,53464,1272,1273,1273,1272,42
|