649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,194600,64515408,1845,1845,1845,1845,840
|
|
20230718,194500,64515408,1845,1845,1845,1845,0
|
|
20230718,194400,64515408,1845,1845,1845,1845,0
|
|
20230718,194300,64515408,1845,1845,1845,1845,0
|
|
20230718,194200,64515408,1845,1845,1845,1845,0
|
|
20230718,194100,64515408,1845,1845,1845,1845,0
|
|
20230718,194000,64515408,1845,1845,1845,1845,0
|
|
20230718,193900,64515408,1845,1845,1845,1845,0
|
|
20230718,193800,64515408,1845,1845,1845,1845,0
|
|
20230718,193700,64515408,1845,1845,1845,1845,0
|
|
20230718,193600,64515408,1845,1845,1845,1845,0
|
|
20230718,193500,64515408,1845,1845,1845,1845,0
|
|
20230718,193400,64515408,1845,1845,1845,1845,0
|
|
20230718,193300,64515408,1845,1845,1845,1845,0
|
|
20230718,193200,64515408,1845,1845,1845,1845,0
|
|
20230718,193100,64515408,1845,1845,1845,1845,0
|
|
20230718,193000,64515408,1845,1845,1845,1845,0
|
|
20230718,192900,64515408,1845,1845,1845,1845,0
|
|
20230718,192800,64515408,1845,1845,1845,1845,0
|
|
20230718,192700,64515408,1845,1845,1845,1845,0
|
|
20230718,192600,64515408,1845,1845,1845,1845,0
|
|
20230718,192500,64515408,1845,1845,1845,1845,0
|
|
20230718,192400,64515408,1845,1845,1845,1845,0
|
|
20230718,192300,64515408,1845,1845,1845,1845,0
|
|
20230718,192200,64515408,1845,1845,1845,1845,0
|
|
20230718,192100,64515408,1845,1845,1845,1845,0
|
|
20230718,192000,64515408,1845,1845,1845,1845,0
|
|
20230718,191900,64515408,1845,1845,1845,1845,0
|
|
20230718,191800,64515408,1845,1845,1845,1845,0
|
|
20230718,191700,64515408,1845,1845,1845,1845,0
|
|
20230718,191600,64515408,1845,1845,1845,1845,840
|
|
20230718,191500,64515408,1845,1845,1845,1845,0
|
|
20230718,191400,64515408,1845,1845,1845,1845,0
|
|
20230718,191300,64515408,1845,1845,1845,1845,0
|
|
20230718,191200,64515408,1845,1845,1845,1845,0
|
|
20230718,191100,64515408,1845,1845,1845,1845,0
|
|
20230718,191000,64515408,1845,1845,1845,1845,0
|
|
20230718,190900,64515408,1845,1845,1845,1845,0
|
|
20230718,190800,64515408,1845,1845,1845,1845,0
|
|
20230718,190700,64515408,1845,1845,1845,1845,0
|
|
20230718,190600,64515408,1845,1845,1845,1845,0
|
|
20230718,190500,64515408,1845,1845,1845,1845,0
|
|
20230718,190400,64515408,1845,1845,1845,1845,0
|
|
20230718,190300,64515408,1845,1845,1845,1845,0
|
|
20230718,190200,64515408,1845,1845,1845,1845,0
|
|
20230718,190100,64515408,1845,1845,1845,1845,0
|
|
20230718,190000,64515408,1845,1845,1845,1845,0
|
|
20230718,185900,64515408,1845,1845,1845,1845,0
|
|
20230718,185800,64515408,1845,1845,1845,1845,0
|
|
20230718,185700,64515408,1845,1845,1845,1845,0
|
|
20230718,185600,64515408,1845,1845,1845,1845,0
|
|
20230718,185500,64515408,1845,1845,1845,1845,0
|
|
20230718,185400,64515408,1845,1845,1845,1845,0
|
|
20230718,185300,64515408,1845,1845,1845,1845,0
|
|
20230718,185200,64515408,1845,1845,1845,1845,0
|
|
20230718,185100,64515408,1845,1845,1845,1845,0
|
|
20230718,185000,64515408,1845,1845,1845,1845,0
|
|
20230718,184900,64515408,1845,1845,1845,1845,0
|
|
20230718,184800,64515408,1845,1845,1845,1845,0
|
|
20230718,184700,64515408,1845,1845,1845,1845,0
|
|
20230718,184600,64515408,1845,1845,1845,1845,840
|
|
20230718,184500,64515408,1845,1845,1845,1845,0
|
|
20230718,184400,64515408,1845,1845,1845,1845,0
|
|
20230718,184300,64515408,1845,1845,1845,1845,0
|
|
20230718,184200,64515408,1845,1845,1845,1845,0
|
|
20230718,184100,64515408,1845,1845,1845,1845,0
|
|
20230718,184000,64515408,1845,1845,1845,1845,0
|
|
20230718,183900,64515408,1845,1845,1845,1845,0
|
|
20230718,183800,64515408,1845,1845,1845,1845,0
|
|
20230718,183700,64515408,1845,1845,1845,1845,0
|
|
20230718,183600,64515408,1845,1845,1845,1845,0
|
|
20230718,183500,64515408,1845,1845,1845,1845,0
|
|
20230718,183400,64515408,1845,1845,1845,1845,0
|
|
20230718,183300,64515408,1845,1845,1845,1845,0
|
|
20230718,183200,64515408,1845,1845,1845,1845,0
|
|
20230718,183100,64515408,1845,1845,1845,1845,0
|
|
20230718,183000,64515408,1845,1845,1845,1845,0
|
|
20230718,182900,64515408,1845,1845,1845,1845,0
|
|
20230718,182800,64515408,1845,1845,1845,1845,0
|
|
20230718,182700,64515408,1845,1845,1845,1845,0
|
|
20230718,182600,64515408,1845,1845,1845,1845,0
|
|
20230718,182500,64515408,1845,1845,1845,1845,0
|
|
20230718,182400,64515408,1845,1845,1845,1845,0
|
|
20230718,182300,64515408,1845,1845,1845,1845,0
|
|
20230718,182200,64515408,1845,1845,1845,1845,0
|
|
20230718,182100,64515408,1845,1845,1845,1845,0
|
|
20230718,182000,64515408,1845,1845,1845,1845,0
|
|
20230718,181900,64515408,1845,1845,1845,1845,0
|
|
20230718,181800,64515408,1845,1845,1845,1845,0
|
|
20230718,181700,64515408,1845,1845,1845,1845,0
|
|
20230718,181600,64515408,1845,1845,1845,1845,840
|
|
20230718,181500,64515408,1845,1845,1845,1845,0
|
|
20230718,181400,64515408,1845,1845,1845,1845,0
|
|
20230718,181300,64515408,1845,1845,1845,1845,0
|
|
20230718,181200,64515408,1845,1845,1845,1845,0
|
|
20230718,181100,64515408,1845,1845,1845,1845,0
|
|
20230718,181000,64515408,1845,1845,1845,1845,0
|
|
20230718,180900,64515408,1845,1845,1845,1845,0
|
|
20230718,180800,64515408,1845,1845,1845,1845,0
|
|
20230718,180700,64515408,1845,1845,1845,1845,0
|
|
20230718,180600,64515408,1845,1845,1845,1845,0
|
|
20230718,180500,64515408,1845,1845,1845,1845,0
|
|
20230718,180400,64515408,1845,1845,1845,1845,0
|
|
20230718,180300,64515408,1845,1845,1845,1845,0
|
|
20230718,180200,64515408,1845,1845,1845,1845,0
|
|
20230718,180100,64515408,1845,1845,1845,1845,0
|
|
20230718,180000,64515408,1845,1845,1845,1845,0
|
|
20230718,175900,64515408,1845,1845,1845,1845,0
|
|
20230718,175800,64515408,1845,1845,1845,1845,0
|
|
20230718,175700,64515408,1845,1845,1845,1845,0
|
|
20230718,175600,64515408,1845,1845,1845,1845,0
|
|
20230718,175500,64515408,1845,1845,1845,1845,0
|
|
20230718,175400,64515408,1845,1845,1845,1845,0
|
|
20230718,175300,64515408,1845,1845,1845,1845,0
|
|
20230718,175200,64515408,1845,1845,1845,1845,0
|
|
20230718,175100,64515408,1845,1845,1845,1845,0
|
|
20230718,175000,64515408,1845,1845,1845,1845,0
|
|
20230718,174900,64515408,1845,1845,1845,1845,0
|
|
20230718,174800,64515408,1845,1845,1845,1845,0
|
|
20230718,174700,64515408,1845,1845,1845,1845,0
|
|
20230718,174600,64515408,1845,1845,1845,1845,840
|
|
20230718,174500,64515408,1845,1845,1845,1845,0
|
|
20230718,174400,64515408,1845,1845,1845,1845,0
|
|
20230718,174300,64515408,1845,1845,1845,1845,0
|
|
20230718,174200,64515408,1845,1845,1845,1845,0
|
|
20230718,174100,64515408,1845,1845,1845,1845,0
|
|
20230718,174000,64515408,1845,1845,1845,1845,0
|
|
20230718,173900,64515408,1845,1845,1845,1845,0
|
|
20230718,173800,64515408,1845,1845,1845,1845,0
|
|
20230718,173700,64515408,1845,1845,1845,1845,0
|
|
20230718,173600,64515408,1845,1845,1845,1845,0
|
|
20230718,173500,64515408,1845,1845,1845,1845,0
|
|
20230718,173400,64515408,1845,1845,1845,1845,0
|
|
20230718,173300,64515408,1845,1845,1845,1845,0
|
|
20230718,173200,64515408,1845,1845,1845,1845,0
|
|
20230718,173100,64515408,1845,1845,1845,1845,0
|
|
20230718,173000,64515408,1845,1845,1845,1845,0
|
|
20230718,172900,64515408,1845,1845,1845,1845,0
|
|
20230718,172800,64515408,1845,1845,1845,1845,0
|
|
20230718,172700,64515408,1845,1845,1845,1845,0
|
|
20230718,172600,64515408,1845,1845,1845,1845,0
|
|
20230718,172500,64515408,1845,1845,1845,1845,0
|
|
20230718,172400,64515408,1845,1845,1845,1845,0
|
|
20230718,172300,64515408,1845,1845,1845,1845,0
|
|
20230718,172200,64515408,1845,1845,1845,1845,0
|
|
20230718,172100,64515408,1845,1845,1845,1845,0
|
|
20230718,172000,64515408,1845,1845,1845,1845,0
|
|
20230718,171900,64515408,1845,1845,1845,1845,0
|
|
20230718,171800,64515408,1845,1845,1845,1845,0
|
|
20230718,171700,64515408,1845,1845,1845,1845,0
|
|
20230718,171600,64515408,1845,1845,1845,1845,840
|
|
20230718,171500,64515408,1845,1845,1845,1845,0
|
|
20230718,171400,64515408,1845,1845,1845,1845,0
|
|
20230718,171300,64515408,1845,1845,1845,1845,0
|
|
20230718,171200,64515408,1845,1845,1845,1845,0
|
|
20230718,171100,64515408,1845,1845,1845,1845,0
|
|
20230718,171000,64515408,1845,1845,1845,1845,0
|
|
20230718,170900,64515408,1845,1845,1845,1845,0
|
|
20230718,170800,64515408,1845,1845,1845,1845,0
|
|
20230718,170700,64515408,1845,1845,1845,1845,0
|
|
20230718,170600,64515408,1845,1845,1845,1845,0
|
|
20230718,170500,64515408,1845,1845,1845,1845,0
|
|
20230718,170400,64515408,1845,1845,1845,1845,0
|
|
20230718,170300,64515408,1845,1845,1845,1845,0
|
|
20230718,170200,64515408,1845,1845,1845,1845,0
|
|
20230718,170100,64515408,1845,1845,1845,1845,0
|
|
20230718,170000,64515408,1845,1845,1845,1845,0
|
|
20230718,165900,64515408,1845,1845,1845,1845,0
|
|
20230718,165800,64515408,1845,1845,1845,1845,0
|
|
20230718,165700,64515408,1845,1845,1845,1845,0
|
|
20230718,165600,64515408,1845,1845,1845,1845,0
|
|
20230718,165500,64515408,1845,1845,1845,1845,0
|
|
20230718,165400,64515408,1845,1845,1845,1845,0
|
|
20230718,165300,64515408,1845,1845,1845,1845,0
|
|
20230718,165200,64515408,1845,1845,1845,1845,0
|
|
20230718,165100,64515408,1845,1845,1845,1845,0
|
|
20230718,165000,64515408,1845,1845,1845,1845,0
|
|
20230718,164900,64515408,1845,1845,1845,1845,0
|
|
20230718,164800,64515408,1845,1845,1845,1845,0
|
|
20230718,164700,64515408,1845,1845,1845,1845,0
|
|
20230718,164600,64515408,1845,1845,1845,1845,840
|
|
20230718,164500,64515408,1845,1845,1845,1845,0
|
|
20230718,164400,64515408,1845,1845,1845,1845,0
|
|
20230718,164300,64515408,1845,1845,1845,1845,0
|
|
20230718,164200,64515408,1845,1845,1845,1845,0
|
|
20230718,164100,64515408,1845,1845,1845,1845,0
|
|
20230718,164000,64515408,1845,1845,1845,1845,0
|
|
20230718,163900,64515408,1845,1845,1845,1845,0
|
|
20230718,163800,64515408,1845,1845,1845,1845,0
|
|
20230718,163700,64515408,1845,1845,1845,1845,0
|
|
20230718,163600,64515408,1845,1845,1845,1845,0
|
|
20230718,163500,64515408,1845,1845,1845,1845,0
|
|
20230718,163400,64515408,1845,1845,1845,1845,0
|
|
20230718,163300,64515408,1845,1845,1845,1845,0
|
|
20230718,163200,64515408,1845,1845,1845,1845,0
|
|
20230718,163100,64515408,1845,1845,1845,1845,0
|
|
20230718,163000,64515408,1845,1845,1845,1845,0
|
|
20230718,162900,64515408,1845,1845,1845,1845,0
|
|
20230718,162800,64515408,1845,1845,1845,1845,0
|
|
20230718,162700,64515408,1845,1845,1845,1845,0
|
|
20230718,162600,64515408,1845,1845,1845,1845,0
|
|
20230718,162500,64515408,1845,1845,1845,1845,0
|
|
20230718,162400,64515408,1845,1845,1845,1845,0
|
|
20230718,162300,64515408,1845,1845,1845,1845,0
|
|
20230718,162200,64515408,1845,1845,1845,1845,0
|
|
20230718,162100,64515408,1845,1845,1845,1845,0
|
|
20230718,162000,64515408,1845,1845,1845,1845,0
|
|
20230718,161900,64515408,1845,1845,1845,1845,0
|
|
20230718,161800,64515408,1845,1845,1845,1845,0
|
|
20230718,161700,64515408,1845,1845,1845,1845,0
|
|
20230718,161600,64515408,1845,1845,1845,1845,840
|
|
20230718,161500,64515408,1845,1845,1845,1845,0
|
|
20230718,161400,64515408,1845,1845,1845,1845,0
|
|
20230718,161300,64515408,1845,1845,1845,1845,0
|
|
20230718,161200,64515408,1845,1845,1845,1845,0
|
|
20230718,161100,64515408,1845,1845,1845,1845,0
|
|
20230718,161000,64515408,1845,1845,1845,1845,0
|
|
20230718,160900,64515408,1845,1845,1845,1845,0
|
|
20230718,160800,64515408,1845,1845,1845,1845,0
|
|
20230718,160700,64515408,1845,1845,1845,1845,0
|
|
20230718,160600,64515408,1845,1845,1845,1845,0
|
|
20230718,160500,64515408,1845,1845,1845,1845,0
|
|
20230718,160400,64515408,1845,1845,1845,1845,0
|
|
20230718,160300,64515408,1845,1845,1845,1845,0
|
|
20230718,160200,64515408,1845,1845,1845,1845,0
|
|
20230718,160100,64515408,1845,1845,1845,1845,0
|
|
20230718,160000,64515408,1845,1845,1845,1845,0
|
|
20230718,155900,64515408,1845,1845,1845,1845,0
|
|
20230718,155800,64515408,1845,1845,1845,1845,0
|
|
20230718,155700,64515408,1845,1845,1845,1845,0
|
|
20230718,155600,64515408,1845,1845,1845,1845,0
|
|
20230718,155500,64515408,1845,1845,1845,1845,0
|
|
20230718,155400,64515408,1845,1845,1845,1845,0
|
|
20230718,155300,64515408,1845,1845,1845,1845,0
|
|
20230718,155200,64515408,1845,1845,1845,1845,0
|
|
20230718,155100,64515408,1845,1845,1845,1845,0
|
|
20230718,155000,64515408,1845,1845,1845,1845,0
|
|
20230718,154900,64515408,1845,1845,1845,1845,0
|
|
20230718,154800,64515408,1845,1845,1845,1845,0
|
|
20230718,154700,64515408,1845,1845,1845,1845,0
|
|
20230718,154600,64515408,1845,1845,1845,1845,840
|
|
20230718,154500,64515408,1845,1845,1845,1845,0
|
|
20230718,154400,64515408,1845,1845,1845,1845,0
|
|
20230718,154300,64515408,1845,1845,1845,1845,0
|
|
20230718,154200,64515408,1845,1845,1845,1845,0
|
|
20230718,154100,64515408,1845,1845,1845,1845,0
|
|
20230718,154000,64515408,1845,1845,1845,1845,0
|
|
20230718,153900,64515408,1845,1845,1845,1845,0
|
|
20230718,153800,64515408,1845,1845,1845,1845,0
|
|
20230718,153700,64515408,1845,1845,1845,1845,0
|
|
20230718,153600,64515408,1845,1845,1845,1845,0
|
|
20230718,153500,64515408,1845,1845,1845,1845,0
|
|
20230718,153400,64515408,1845,1845,1845,1845,0
|
|
20230718,153300,64515408,1845,1845,1845,1845,0
|
|
20230718,153200,64515408,1845,1845,1845,1845,0
|
|
20230718,153100,64515408,1845,1845,1845,1845,0
|
|
20230718,153000,64515408,1845,1845,1845,1845,840
|
|
20230718,152900,62965608,1845,1845,1845,1845,0
|
|
20230718,152800,62965608,1845,1845,1845,1845,0
|
|
20230718,152700,62965608,1845,1845,1845,1845,0
|
|
20230718,152600,62965608,1845,1845,1845,1845,0
|
|
20230718,152500,62965608,1845,1845,1845,1845,0
|
|
20230718,152400,62965608,1845,1845,1845,1845,0
|
|
20230718,152300,62965608,1845,1845,1845,1845,0
|
|
20230718,152200,62965608,1845,1845,1845,1845,0
|
|
20230718,152100,62965608,1845,1845,1845,1845,0
|
|
20230718,152000,62965608,1845,1845,1845,1845,0
|
|
20230718,151900,62965608,1845,1839,1845,1839,1091
|
|
20230718,151800,60954677,1839,1839,1839,1839,45
|
|
20230718,151700,60871922,1839,1839,1839,1839,0
|
|
20230718,151600,60871922,1839,1839,1839,1839,7
|
|
20230718,151500,60859049,1842,1838,1842,1838,37
|
|
20230718,151400,60791039,1838,1838,1838,1838,0
|
|
20230718,151300,60791039,1838,1838,1838,1838,0
|
|
20230718,151200,60791039,1838,1838,1838,1838,0
|
|
20230718,151100,60791039,1838,1838,1838,1838,0
|
|
20230718,151000,60791039,1838,1838,1838,1838,43
|
|
20230718,150900,60712005,1838,1838,1838,1838,0
|
|
20230718,150800,60712005,1838,1838,1838,1838,0
|
|
20230718,150700,60712005,1838,1838,1838,1838,0
|
|
20230718,150600,60712005,1838,1838,1838,1838,0
|
|
20230718,150500,60712005,1838,1838,1838,1838,43
|
|
20230718,150400,60632971,1838,1838,1838,1838,0
|
|
20230718,150300,60632971,1838,1838,1838,1838,0
|
|
20230718,150200,60632971,1838,1838,1838,1838,43
|
|
20230718,150100,60553937,1834,1834,1834,1834,0
|
|
20230718,150000,60553937,1834,1834,1834,1834,0
|
|
20230718,145900,60553937,1834,1834,1834,1834,0
|
|
20230718,145800,60553937,1834,1834,1834,1834,0
|
|
20230718,145700,60553937,1834,1834,1834,1834,0
|
|
20230718,145600,60553937,1834,1834,1834,1834,0
|
|
20230718,145500,60553937,1834,1834,1834,1834,1
|
|
20230718,145400,60552103,1838,1838,1838,1838,0
|
|
20230718,145300,60552103,1838,1838,1838,1838,0
|
|
20230718,145200,60552103,1838,1838,1838,1838,0
|
|
20230718,145100,60552103,1838,1838,1838,1838,33
|
|
20230718,145000,60491449,1842,1842,1842,1842,0
|
|
20230718,144900,60491449,1842,1842,1842,1842,0
|
|
20230718,144800,60491449,1842,1842,1842,1842,0
|
|
20230718,144700,60491449,1842,1842,1842,1842,0
|
|
20230718,144600,60491449,1842,1842,1842,1842,0
|
|
20230718,144500,60491449,1842,1842,1842,1842,0
|
|
20230718,144400,60491449,1842,1842,1842,1842,0
|
|
20230718,144300,60491449,1842,1842,1842,1842,0
|
|
20230718,144200,60491449,1842,1842,1842,1842,0
|
|
20230718,144100,60491449,1842,1843,1844,1835,27
|
|
20230718,144000,60441755,1843,1835,1843,1835,57
|
|
20230718,143900,60337086,1835,1835,1835,1835,1
|
|
20230718,143800,60335251,1832,1832,1832,1832,0
|
|
20230718,143700,60335251,1832,1832,1832,1832,0
|
|
20230718,143600,60335251,1832,1832,1832,1832,0
|
|
20230718,143500,60335251,1832,1832,1832,1832,0
|
|
20230718,143400,60335251,1832,1832,1832,1832,0
|
|
20230718,143300,60335251,1832,1832,1832,1832,0
|
|
20230718,143200,60335251,1832,1832,1832,1832,0
|
|
20230718,143100,60335251,1832,1832,1832,1832,0
|
|
20230718,143000,60335251,1832,1832,1832,1832,0
|
|
20230718,142900,60335251,1832,1832,1832,1832,0
|
|
20230718,142800,60335251,1832,1832,1832,1832,0
|
|
20230718,142700,60335251,1832,1832,1832,1832,0
|
|
20230718,142600,60335251,1832,1832,1832,1832,0
|
|
20230718,142500,60335251,1832,1832,1832,1832,204
|
|
20230718,142400,59961523,1835,1835,1835,1835,0
|
|
20230718,142300,59961523,1835,1835,1835,1835,0
|
|
20230718,142200,59961523,1835,1835,1835,1835,0
|
|
20230718,142100,59961523,1835,1835,1835,1835,0
|
|
20230718,142000,59961523,1835,1835,1835,1835,0
|
|
20230718,141900,59961523,1835,1835,1835,1835,0
|
|
20230718,141800,59961523,1835,1835,1835,1835,0
|
|
20230718,141700,59961523,1835,1835,1835,1835,0
|
|
20230718,141600,59961523,1835,1834,1835,1834,276
|
|
20230718,141500,59455338,1834,1834,1834,1834,213
|
|
20230718,141400,59064696,1832,1832,1832,1832,0
|
|
20230718,141300,59064696,1832,1832,1832,1832,0
|
|
20230718,141200,59064696,1832,1832,1832,1832,0
|
|
20230718,141100,59064696,1832,1832,1832,1832,3
|
|
20230718,141000,59059200,1834,1834,1834,1834,0
|
|
20230718,140900,59059200,1834,1834,1834,1834,0
|
|
20230718,140800,59059200,1834,1834,1834,1834,0
|
|
20230718,140700,59059200,1834,1834,1834,1834,0
|
|
20230718,140600,59059200,1834,1834,1834,1834,0
|
|
20230718,140500,59059200,1834,1834,1834,1834,545
|
|
20230718,140400,58059670,1832,1832,1832,1832,0
|
|
20230718,140300,58059670,1832,1832,1832,1832,0
|
|
20230718,140200,58059670,1832,1832,1832,1832,0
|
|
20230718,140100,58059670,1832,1832,1832,1832,0
|
|
20230718,140000,58059670,1832,1832,1832,1832,0
|
|
20230718,135900,58059670,1832,1832,1832,1832,0
|
|
20230718,135800,58059670,1832,1832,1832,1832,25
|
|
20230718,135700,58013870,1833,1833,1833,1833,0
|
|
20230718,135600,58013870,1833,1833,1833,1833,0
|
|
20230718,135500,58013870,1833,1833,1833,1833,0
|
|
20230718,135400,58013870,1833,1833,1833,1833,0
|
|
20230718,135300,58013870,1833,1833,1833,1833,0
|
|
20230718,135200,58013870,1833,1833,1833,1833,0
|
|
20230718,135100,58013870,1833,1833,1833,1833,0
|
|
20230718,135000,58013870,1833,1833,1833,1833,2
|
|
20230718,134900,58010204,1834,1834,1834,1834,0
|
|
20230718,134800,58010204,1834,1834,1834,1834,0
|
|
20230718,134700,58010204,1834,1834,1834,1834,1
|
|
20230718,134600,58008370,1832,1832,1832,1832,0
|
|
20230718,134500,58008370,1832,1832,1832,1832,204
|
|
20230718,134400,57634642,1833,1833,1833,1833,0
|
|
20230718,134300,57634642,1833,1833,1833,1833,1
|
|
20230718,134200,57632809,1833,1833,1833,1833,18
|
|
20230718,134100,57599815,1833,1833,1833,1833,0
|
|
20230718,134000,57599815,1833,1833,1833,1833,0
|
|
20230718,133900,57599815,1833,1833,1833,1833,0
|
|
20230718,133800,57599815,1833,1833,1833,1833,39
|
|
20230718,133700,57528328,1835,1835,1835,1835,0
|
|
20230718,133600,57528328,1835,1835,1835,1835,0
|
|
20230718,133500,57528328,1835,1835,1835,1835,0
|
|
20230718,133400,57528328,1835,1835,1835,1835,0
|
|
20230718,133300,57528328,1835,1835,1835,1835,0
|
|
20230718,133200,57528328,1835,1835,1835,1835,0
|
|
20230718,133100,57528328,1835,1835,1835,1835,1
|
|
20230718,133000,57526493,1835,1835,1835,1835,0
|
|
20230718,132900,57526493,1835,1835,1835,1835,1
|
|
20230718,132800,57524658,1832,1832,1832,1832,0
|
|
20230718,132700,57524658,1832,1832,1832,1832,0
|
|
20230718,132600,57524658,1832,1832,1832,1832,0
|
|
20230718,132500,57524658,1832,1832,1832,1832,0
|
|
20230718,132400,57524658,1832,1832,1832,1832,0
|
|
20230718,132300,57524658,1832,1833,1833,1832,2992
|
|
20230718,132200,52043074,1834,1834,1834,1834,0
|
|
20230718,132100,52043074,1834,1834,1834,1834,0
|
|
20230718,132000,52043074,1834,1834,1834,1834,0
|
|
20230718,131900,52043074,1834,1834,1834,1834,0
|
|
20230718,131800,52043074,1834,1834,1834,1834,0
|
|
20230718,131700,52043074,1834,1834,1834,1834,0
|
|
20230718,131600,52043074,1834,1834,1834,1834,1
|
|
20230718,131500,52041240,1835,1835,1835,1835,0
|
|
20230718,131400,52041240,1835,1835,1835,1835,0
|
|
20230718,131300,52041240,1835,1835,1835,1835,0
|
|
20230718,131200,52041240,1835,1835,1835,1835,0
|
|
20230718,131100,52041240,1835,1835,1835,1835,0
|
|
20230718,131000,52041240,1835,1835,1835,1835,0
|
|
20230718,130900,52041240,1835,1835,1835,1835,1
|
|
20230718,130800,52039405,1836,1836,1836,1836,0
|
|
20230718,130700,52039405,1836,1836,1837,1836,3
|
|
20230718,130600,52033896,1836,1837,1837,1836,2
|
|
20230718,130500,52030223,1834,1835,1835,1834,204
|
|
20230718,130400,51656082,1837,1837,1837,1837,0
|
|
20230718,130300,51656082,1837,1837,1837,1837,10
|
|
20230718,130200,51637712,1839,1839,1839,1839,0
|
|
20230718,130100,51637712,1839,1840,1840,1839,11
|
|
20230718,130000,51617482,1838,1838,1838,1838,5
|
|
20230718,125900,51608292,1838,1838,1838,1837,13
|
|
20230718,125800,51584399,1836,1836,1836,1836,171
|
|
20230718,125700,51270443,1836,1836,1836,1836,21
|
|
20230718,125600,51231887,1836,1836,1836,1836,0
|
|
20230718,125500,51231887,1836,1836,1836,1836,0
|
|
20230718,125400,51231887,1836,1836,1836,1836,0
|
|
20230718,125300,51231887,1836,1836,1836,1836,0
|
|
20230718,125200,51231887,1836,1836,1836,1836,0
|
|
20230718,125100,51231887,1836,1836,1836,1836,6
|
|
20230718,125000,51220871,1838,1838,1838,1838,0
|
|
20230718,124900,51220871,1838,1838,1838,1838,0
|
|
20230718,124800,51220871,1838,1838,1838,1838,0
|
|
20230718,124700,51220871,1838,1838,1838,1838,0
|
|
20230718,124600,51220871,1838,1838,1838,1838,0
|
|
20230718,124500,51220871,1838,1838,1838,1838,0
|
|
20230718,124400,51220871,1838,1838,1838,1838,0
|
|
20230718,124300,51220871,1838,1838,1838,1838,0
|
|
20230718,124200,51220871,1838,1835,1838,1835,11
|
|
20230718,124100,51200683,1833,1833,1833,1833,0
|
|
20230718,124000,51200683,1833,1833,1833,1833,0
|
|
20230718,123900,51200683,1833,1833,1833,1833,0
|
|
20230718,123800,51200683,1833,1833,1833,1833,100
|
|
20230718,123700,51017383,1836,1836,1836,1836,7
|
|
20230718,123600,51004531,1839,1839,1839,1839,0
|
|
20230718,123500,51004531,1839,1839,1839,1839,0
|
|
20230718,123400,51004531,1839,1839,1839,1839,0
|
|
20230718,123300,51004531,1839,1839,1839,1839,0
|
|
20230718,123200,51004531,1839,1839,1839,1839,0
|
|
20230718,123100,51004531,1839,1836,1839,1836,460
|
|
20230718,123000,50159968,1836,1836,1836,1836,3
|
|
20230718,122900,50154460,1836,1836,1836,1836,0
|
|
20230718,122800,50154460,1836,1836,1836,1836,0
|
|
20230718,122700,50154460,1836,1836,1836,1836,0
|
|
20230718,122600,50154460,1836,1836,1836,1836,0
|
|
20230718,122500,50154460,1836,1836,1836,1836,2114
|
|
20230718,122400,46273156,1837,1837,1837,1837,21
|
|
20230718,122300,46234579,1841,1841,1841,1841,0
|
|
20230718,122200,46234579,1841,1841,1841,1841,0
|
|
20230718,122100,46234579,1841,1841,1841,1841,0
|
|
20230718,122000,46234579,1841,1842,1842,1841,1585
|
|
20230718,121900,43315508,1848,1848,1848,1848,0
|
|
20230718,121800,43315508,1848,1848,1848,1848,0
|
|
20230718,121700,43315508,1848,1848,1848,1848,1
|
|
20230718,121600,43313660,1837,1840,1840,1837,2
|
|
20230718,121500,43309983,1837,1835,1837,1835,1278
|
|
20230718,121400,40962611,1835,1835,1835,1835,0
|
|
20230718,121300,40962611,1835,1835,1835,1835,0
|
|
20230718,121200,40962611,1835,1835,1835,1835,0
|
|
20230718,121100,40962611,1835,1835,1835,1835,1
|
|
20230718,121000,40960776,1835,1835,1835,1835,0
|
|
20230718,120900,40960776,1835,1835,1835,1835,0
|
|
20230718,120800,40960776,1835,1835,1835,1835,0
|
|
20230718,120700,40960776,1835,1835,1835,1835,0
|
|
20230718,120600,40960776,1835,1835,1835,1835,0
|
|
20230718,120500,40960776,1835,1835,1835,1835,0
|
|
20230718,120400,40960776,1835,1835,1835,1835,0
|
|
20230718,120300,40960776,1835,1835,1835,1835,0
|
|
20230718,120200,40960776,1835,1835,1835,1835,1
|
|
20230718,120100,40958941,1832,1833,1833,1832,1149
|
|
20230718,120000,38853957,1834,1834,1834,1834,0
|
|
20230718,115900,38853957,1834,1834,1834,1834,520
|
|
20230718,115800,37900277,1835,1835,1835,1835,0
|
|
20230718,115700,37900277,1835,1835,1835,1835,0
|
|
20230718,115600,37900277,1835,1835,1835,1835,0
|
|
20230718,115500,37900277,1835,1835,1835,1835,0
|
|
20230718,115400,37900277,1835,1835,1835,1835,0
|
|
20230718,115300,37900277,1835,1835,1835,1835,2
|
|
20230718,115200,37896607,1835,1835,1835,1835,0
|
|
20230718,115100,37896607,1835,1835,1835,1835,0
|
|
20230718,115000,37896607,1835,1835,1835,1835,0
|
|
20230718,114900,37896607,1835,1835,1835,1835,130
|
|
20230718,114800,37658057,1835,1835,1835,1835,0
|
|
20230718,114700,37658057,1835,1835,1835,1835,0
|
|
20230718,114600,37658057,1835,1835,1835,1835,1
|
|
20230718,114500,37656222,1835,1835,1835,1835,204
|
|
20230718,114400,37281882,1840,1840,1840,1840,0
|
|
20230718,114300,37281882,1840,1840,1840,1840,0
|
|
20230718,114200,37281882,1840,1840,1840,1840,0
|
|
20230718,114100,37281882,1840,1840,1840,1840,0
|
|
20230718,114000,37281882,1840,1840,1840,1840,0
|
|
20230718,113900,37281882,1840,1840,1840,1840,0
|
|
20230718,113800,37281882,1840,1840,1840,1840,0
|
|
20230718,113700,37281882,1840,1840,1840,1840,0
|
|
20230718,113600,37281882,1840,1840,1840,1840,0
|
|
20230718,113500,37281882,1840,1840,1840,1840,0
|
|
20230718,113400,37281882,1840,1840,1840,1840,0
|
|
20230718,113300,37281882,1840,1840,1840,1840,0
|
|
20230718,113200,37281882,1840,1840,1840,1840,0
|
|
20230718,113100,37281882,1840,1840,1840,1840,0
|
|
20230718,113000,37281882,1840,1840,1840,1840,0
|
|
20230718,112900,37281882,1840,1840,1840,1840,0
|
|
20230718,112800,37281882,1840,1840,1840,1840,0
|
|
20230718,112700,37281882,1840,1840,1840,1840,17
|
|
20230718,112600,37250602,1840,1840,1840,1840,0
|
|
20230718,112500,37250602,1840,1840,1840,1840,0
|
|
20230718,112400,37250602,1840,1840,1840,1840,0
|
|
20230718,112300,37250602,1840,1840,1840,1840,0
|
|
20230718,112200,37250602,1840,1835,1840,1835,101
|
|
20230718,112100,37065262,1840,1840,1840,1840,1
|
|
20230718,112000,37063422,1840,1840,1840,1840,0
|
|
20230718,111900,37063422,1840,1840,1840,1840,0
|
|
20230718,111800,37063422,1840,1840,1840,1840,0
|
|
20230718,111700,37063422,1840,1840,1840,1840,0
|
|
20230718,111600,37063422,1840,1840,1840,1840,0
|
|
20230718,111500,37063422,1840,1840,1840,1840,4
|
|
20230718,111400,37056062,1835,1835,1835,1835,0
|
|
20230718,111300,37056062,1835,1835,1835,1835,0
|
|
20230718,111200,37056062,1835,1835,1835,1835,91
|
|
20230718,111100,36889077,1840,1840,1840,1840,0
|
|
20230718,111000,36889077,1840,1838,1840,1837,1310
|
|
20230718,110900,34482398,1840,1840,1840,1840,0
|
|
20230718,110800,34482398,1840,1840,1840,1840,0
|
|
20230718,110700,34482398,1840,1840,1840,1840,0
|
|
20230718,110600,34482398,1840,1840,1840,1840,1
|
|
20230718,110500,34480558,1839,1839,1839,1839,773
|
|
20230718,110400,33059011,1841,1841,1841,1841,1
|
|
20230718,110300,33057170,1841,1841,1841,1841,0
|
|
20230718,110200,33057170,1841,1841,1841,1841,0
|
|
20230718,110100,33057170,1841,1841,1841,1841,0
|
|
20230718,110000,33057170,1841,1841,1841,1841,0
|
|
20230718,105900,33057170,1841,1841,1841,1841,0
|
|
20230718,105800,33057170,1841,1841,1841,1841,0
|
|
20230718,105700,33057170,1841,1841,1841,1841,2
|
|
20230718,105600,33053488,1841,1841,1841,1841,0
|
|
20230718,105500,33053488,1841,1841,1841,1841,0
|
|
20230718,105400,33053488,1841,1841,1841,1841,0
|
|
20230718,105300,33053488,1841,1841,1841,1841,0
|
|
20230718,105200,33053488,1841,1841,1841,1841,0
|
|
20230718,105100,33053488,1841,1841,1841,1841,0
|
|
20230718,105000,33053488,1841,1841,1841,1841,0
|
|
20230718,104900,33053488,1841,1841,1841,1841,1
|
|
20230718,104800,33051647,1838,1838,1838,1838,0
|
|
20230718,104700,33051647,1838,1838,1838,1838,0
|
|
20230718,104600,33051647,1838,1838,1838,1838,0
|
|
20230718,104500,33051647,1838,1841,1841,1838,5
|
|
20230718,104400,33042454,1838,1838,1838,1838,144
|
|
20230718,104300,32777782,1838,1838,1838,1838,0
|
|
20230718,104200,32777782,1838,1838,1838,1838,0
|
|
20230718,104100,32777782,1838,1838,1838,1838,1
|
|
20230718,104000,32775944,1838,1838,1838,1838,0
|
|
20230718,103900,32775944,1838,1838,1838,1838,0
|
|
20230718,103800,32775944,1838,1838,1838,1838,1
|
|
20230718,103700,32774106,1838,1838,1838,1838,1
|
|
20230718,103600,32772268,1835,1835,1835,1835,50
|
|
20230718,103500,32680518,1835,1836,1836,1835,42
|
|
20230718,103400,32603447,1838,1838,1838,1838,6
|
|
20230718,103300,32592419,1838,1838,1838,1838,0
|
|
20230718,103200,32592419,1838,1838,1838,1838,0
|
|
20230718,103100,32592419,1838,1838,1838,1838,0
|
|
20230718,103000,32592419,1838,1838,1838,1838,1
|
|
20230718,102900,32590581,1835,1835,1835,1835,0
|
|
20230718,102800,32590581,1835,1835,1835,1835,0
|
|
20230718,102700,32590581,1835,1835,1835,1835,2
|
|
20230718,102600,32586911,1835,1835,1835,1835,7
|
|
20230718,102500,32574066,1835,1835,1835,1835,204
|
|
20230718,102400,32199726,1838,1838,1838,1838,0
|
|
20230718,102300,32199726,1838,1838,1838,1838,0
|
|
20230718,102200,32199726,1838,1838,1838,1838,0
|
|
20230718,102100,32199726,1838,1838,1838,1838,1
|
|
20230718,102000,32197888,1835,1835,1835,1835,1315
|
|
20230718,101900,29784863,1835,1835,1835,1835,13
|
|
20230718,101800,29761008,1835,1835,1835,1835,286
|
|
20230718,101700,29236198,1836,1836,1836,1836,83
|
|
20230718,101600,29083810,1840,1840,1840,1840,0
|
|
20230718,101500,29083810,1840,1840,1840,1840,0
|
|
20230718,101400,29083810,1840,1841,1841,1840,1755
|
|
20230718,101300,25852876,1841,1846,1846,1841,5332
|
|
20230718,101200,16031594,1846,1850,1850,1845,4
|
|
20230718,101100,16024204,1843,1840,1850,1840,661
|
|
20230718,101000,14807097,1842,1840,1842,1839,497
|
|
20230718,100900,13893086,1845,1845,1845,1845,0
|
|
20230718,100800,13893086,1845,1845,1845,1845,0
|
|
20230718,100700,13893086,1845,1841,1845,1841,19
|
|
20230718,100600,13858047,1846,1836,1846,1836,123
|
|
20230718,100500,13632193,1836,1840,1840,1836,128
|
|
20230718,100400,13397073,1840,1840,1840,1840,0
|
|
20230718,100300,13397073,1840,1840,1840,1840,2
|
|
20230718,100200,13393393,1840,1840,1840,1840,2
|
|
20230718,100100,13389713,1836,1836,1836,1836,0
|
|
20230718,100000,13389713,1836,1836,1836,1836,0
|
|
20230718,095900,13389713,1836,1836,1836,1836,0
|
|
20230718,095800,13389713,1836,1836,1836,1836,0
|
|
20230718,095700,13389713,1836,1836,1836,1836,0
|
|
20230718,095600,13389713,1836,1836,1836,1836,50
|
|
20230718,095500,13297913,1836,1836,1836,1836,53
|
|
20230718,095400,13200605,1846,1840,1847,1840,12
|
|
20230718,095300,13178506,1840,1840,1840,1840,0
|
|
20230718,095200,13178506,1840,1840,1840,1840,0
|
|
20230718,095100,13178506,1840,1840,1840,1840,1
|
|
20230718,095000,13176666,1840,1840,1840,1840,1
|
|
20230718,094900,13174826,1840,1840,1840,1840,10
|
|
20230718,094800,13156426,1847,1847,1847,1847,1
|
|
20230718,094700,13154579,1847,1847,1847,1838,6
|
|
20230718,094600,13143532,1838,1838,1838,1838,1
|
|
20230718,094500,13141694,1849,1837,1849,1837,72
|
|
20230718,094400,13009418,1837,1837,1837,1837,600
|
|
20230718,094300,11907218,1837,1837,1837,1837,0
|
|
20230718,094200,11907218,1837,1837,1837,1837,0
|
|
20230718,094100,11907218,1837,1837,1837,1837,0
|
|
20230718,094000,11907218,1837,1837,1837,1837,0
|
|
20230718,093900,11907218,1837,1837,1837,1837,0
|
|
20230718,093800,11907218,1837,1837,1837,1837,0
|
|
20230718,093700,11907218,1837,1837,1837,1837,0
|
|
20230718,093600,11907218,1837,1837,1837,1837,0
|
|
20230718,093500,11907218,1837,1837,1837,1837,0
|
|
20230718,093400,11907218,1837,1837,1837,1837,0
|
|
20230718,093300,11907218,1837,1837,1837,1837,7
|
|
20230718,093200,11894359,1837,1837,1837,1837,1
|
|
20230718,093100,11892522,1837,1837,1837,1837,2
|
|
20230718,093000,11888848,1833,1837,1837,1833,4
|
|
20230718,092900,11881507,1837,1837,1837,1837,0
|
|
20230718,092800,11881507,1837,1837,1837,1837,1
|
|
20230718,092700,11879670,1834,1834,1834,1834,10
|
|
20230718,092600,11861330,1836,1836,1836,1836,2
|
|
20230718,092500,11857658,1837,1833,1837,1833,4
|
|
20230718,092400,11850322,1837,1837,1837,1837,0
|
|
20230718,092300,11850322,1837,1837,1837,1837,1624
|
|
20230718,092200,8867034,1837,1837,1837,1837,1
|
|
20230718,092100,8865197,1833,1833,1833,1833,1
|
|
20230718,092000,8863364,1833,1833,1836,1833,8
|
|
20230718,091900,8848693,1833,1833,1833,1833,0
|
|
20230718,091800,8848693,1833,1833,1833,1833,0
|
|
20230718,091700,8848693,1833,1833,1833,1833,18
|
|
20230718,091600,8815699,1837,1836,1837,1832,1576
|
|
20230718,091500,5921929,1837,1844,1844,1837,4
|
|
20230718,091400,5914560,1852,1852,1852,1852,0
|
|
20230718,091300,5914560,1852,1849,1852,1849,151
|
|
20230718,091200,5635267,1849,1849,1849,1849,0
|
|
20230718,091100,5635267,1849,1849,1849,1849,1
|
|
20230718,091000,5633418,1832,1832,1832,1832,3
|
|
20230718,090900,5627922,1849,1849,1849,1849,0
|
|
20230718,090800,5627922,1849,1849,1849,1849,0
|
|
20230718,090700,5627922,1849,1849,1849,1849,0
|
|
20230718,090600,5627922,1849,1833,1849,1833,1472
|
|
20230718,090500,2929572,1833,1833,1833,1833,10
|
|
20230718,090400,2911242,1850,1850,1850,1850,0
|
|
20230718,090300,2911242,1850,1850,1850,1850,0
|
|
20230718,090200,2911242,1850,1834,1850,1834,13
|
|
20230718,090100,2887208,1846,1834,1846,1834,138
|
|
20230718,090000,2632472,1832,1854,1854,1832,1347
|