688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,202500,198142351,1278,1278,1278,1278,10761
|
|
20230818,202400,198142351,1278,1278,1278,1278,0
|
|
20230818,202300,198142351,1278,1278,1278,1278,0
|
|
20230818,202200,198142351,1278,1278,1278,1278,0
|
|
20230818,202100,198142351,1278,1278,1278,1278,0
|
|
20230818,202000,198142351,1278,1278,1278,1278,0
|
|
20230818,201900,198142351,1278,1278,1278,1278,0
|
|
20230818,201800,198142351,1278,1278,1278,1278,0
|
|
20230818,201700,198142351,1278,1278,1278,1278,0
|
|
20230818,201600,198142351,1278,1278,1278,1278,0
|
|
20230818,201500,198142351,1278,1278,1278,1278,0
|
|
20230818,201400,198142351,1278,1278,1278,1278,0
|
|
20230818,201300,198142351,1278,1278,1278,1278,0
|
|
20230818,201200,198142351,1278,1278,1278,1278,0
|
|
20230818,201100,198142351,1278,1278,1278,1278,0
|
|
20230818,201000,198142351,1278,1278,1278,1278,0
|
|
20230818,200900,198142351,1278,1278,1278,1278,0
|
|
20230818,200800,198142351,1278,1278,1278,1278,0
|
|
20230818,200700,198142351,1278,1278,1278,1278,0
|
|
20230818,200600,198142351,1278,1278,1278,1278,0
|
|
20230818,200500,198142351,1278,1278,1278,1278,0
|
|
20230818,200400,198142351,1278,1278,1278,1278,0
|
|
20230818,200300,198142351,1278,1278,1278,1278,0
|
|
20230818,200200,198142351,1278,1278,1278,1278,0
|
|
20230818,200100,198142351,1278,1278,1278,1278,0
|
|
20230818,200000,198142351,1278,1278,1278,1278,0
|
|
20230818,195900,198142351,1278,1278,1278,1278,0
|
|
20230818,195800,198142351,1278,1278,1278,1278,0
|
|
20230818,195700,198142351,1278,1278,1278,1278,0
|
|
20230818,195600,198142351,1278,1278,1278,1278,0
|
|
20230818,195500,198142351,1278,1278,1278,1278,10761
|
|
20230818,195400,198142351,1278,1278,1278,1278,0
|
|
20230818,195300,198142351,1278,1278,1278,1278,0
|
|
20230818,195200,198142351,1278,1278,1278,1278,0
|
|
20230818,195100,198142351,1278,1278,1278,1278,0
|
|
20230818,195000,198142351,1278,1278,1278,1278,0
|
|
20230818,194900,198142351,1278,1278,1278,1278,0
|
|
20230818,194800,198142351,1278,1278,1278,1278,0
|
|
20230818,194700,198142351,1278,1278,1278,1278,0
|
|
20230818,194600,198142351,1278,1278,1278,1278,0
|
|
20230818,194500,198142351,1278,1278,1278,1278,0
|
|
20230818,194400,198142351,1278,1278,1278,1278,0
|
|
20230818,194300,198142351,1278,1278,1278,1278,0
|
|
20230818,194200,198142351,1278,1278,1278,1278,0
|
|
20230818,194100,198142351,1278,1278,1278,1278,0
|
|
20230818,194000,198142351,1278,1278,1278,1278,0
|
|
20230818,193900,198142351,1278,1278,1278,1278,0
|
|
20230818,193800,198142351,1278,1278,1278,1278,0
|
|
20230818,193700,198142351,1278,1278,1278,1278,0
|
|
20230818,193600,198142351,1278,1278,1278,1278,0
|
|
20230818,193500,198142351,1278,1278,1278,1278,0
|
|
20230818,193400,198142351,1278,1278,1278,1278,0
|
|
20230818,193300,198142351,1278,1278,1278,1278,0
|
|
20230818,193200,198142351,1278,1278,1278,1278,0
|
|
20230818,193100,198142351,1278,1278,1278,1278,0
|
|
20230818,193000,198142351,1278,1278,1278,1278,0
|
|
20230818,192900,198142351,1278,1278,1278,1278,0
|
|
20230818,192800,198142351,1278,1278,1278,1278,0
|
|
20230818,192700,198142351,1278,1278,1278,1278,0
|
|
20230818,192600,198142351,1278,1278,1278,1278,0
|
|
20230818,192500,198142351,1278,1278,1278,1278,10761
|
|
20230818,192400,198142351,1278,1278,1278,1278,0
|
|
20230818,192300,198142351,1278,1278,1278,1278,0
|
|
20230818,192200,198142351,1278,1278,1278,1278,0
|
|
20230818,192100,198142351,1278,1278,1278,1278,0
|
|
20230818,192000,198142351,1278,1278,1278,1278,0
|
|
20230818,191900,198142351,1278,1278,1278,1278,0
|
|
20230818,191800,198142351,1278,1278,1278,1278,0
|
|
20230818,191700,198142351,1278,1278,1278,1278,0
|
|
20230818,191600,198142351,1278,1278,1278,1278,0
|
|
20230818,191500,198142351,1278,1278,1278,1278,0
|
|
20230818,191400,198142351,1278,1278,1278,1278,0
|
|
20230818,191300,198142351,1278,1278,1278,1278,0
|
|
20230818,191200,198142351,1278,1278,1278,1278,0
|
|
20230818,191100,198142351,1278,1278,1278,1278,0
|
|
20230818,191000,198142351,1278,1278,1278,1278,0
|
|
20230818,190900,198142351,1278,1278,1278,1278,0
|
|
20230818,190800,198142351,1278,1278,1278,1278,0
|
|
20230818,190700,198142351,1278,1278,1278,1278,0
|
|
20230818,190600,198142351,1278,1278,1278,1278,0
|
|
20230818,190500,198142351,1278,1278,1278,1278,0
|
|
20230818,190400,198142351,1278,1278,1278,1278,0
|
|
20230818,190300,198142351,1278,1278,1278,1278,0
|
|
20230818,190200,198142351,1278,1278,1278,1278,0
|
|
20230818,190100,198142351,1278,1278,1278,1278,0
|
|
20230818,190000,198142351,1278,1278,1278,1278,0
|
|
20230818,185900,198142351,1278,1278,1278,1278,0
|
|
20230818,185800,198142351,1278,1278,1278,1278,0
|
|
20230818,185700,198142351,1278,1278,1278,1278,0
|
|
20230818,185600,198142351,1278,1278,1278,1278,0
|
|
20230818,185500,198142351,1278,1278,1278,1278,10761
|
|
20230818,185400,198142351,1278,1278,1278,1278,0
|
|
20230818,185300,198142351,1278,1278,1278,1278,0
|
|
20230818,185200,198142351,1278,1278,1278,1278,0
|
|
20230818,185100,198142351,1278,1278,1278,1278,0
|
|
20230818,185000,198142351,1278,1278,1278,1278,0
|
|
20230818,184900,198142351,1278,1278,1278,1278,0
|
|
20230818,184800,198142351,1278,1278,1278,1278,0
|
|
20230818,184700,198142351,1278,1278,1278,1278,0
|
|
20230818,184600,198142351,1278,1278,1278,1278,0
|
|
20230818,184500,198142351,1278,1278,1278,1278,0
|
|
20230818,184400,198142351,1278,1278,1278,1278,0
|
|
20230818,184300,198142351,1278,1278,1278,1278,0
|
|
20230818,184200,198142351,1278,1278,1278,1278,0
|
|
20230818,184100,198142351,1278,1278,1278,1278,0
|
|
20230818,184000,198142351,1278,1278,1278,1278,0
|
|
20230818,183900,198142351,1278,1278,1278,1278,0
|
|
20230818,183800,198142351,1278,1278,1278,1278,0
|
|
20230818,183700,198142351,1278,1278,1278,1278,0
|
|
20230818,183600,198142351,1278,1278,1278,1278,0
|
|
20230818,183500,198142351,1278,1278,1278,1278,0
|
|
20230818,183400,198142351,1278,1278,1278,1278,0
|
|
20230818,183300,198142351,1278,1278,1278,1278,0
|
|
20230818,183200,198142351,1278,1278,1278,1278,0
|
|
20230818,183100,198142351,1278,1278,1278,1278,0
|
|
20230818,183000,198142351,1278,1278,1278,1278,0
|
|
20230818,182900,198142351,1278,1278,1278,1278,0
|
|
20230818,182800,198142351,1278,1278,1278,1278,0
|
|
20230818,182700,198142351,1278,1278,1278,1278,0
|
|
20230818,182600,198142351,1278,1278,1278,1278,0
|
|
20230818,182500,198142351,1278,1278,1278,1278,10761
|
|
20230818,182400,198142351,1278,1278,1278,1278,0
|
|
20230818,182300,198142351,1278,1278,1278,1278,0
|
|
20230818,182200,198142351,1278,1278,1278,1278,0
|
|
20230818,182100,198142351,1278,1278,1278,1278,0
|
|
20230818,182000,198142351,1278,1278,1278,1278,0
|
|
20230818,181900,198142351,1278,1278,1278,1278,0
|
|
20230818,181800,198142351,1278,1278,1278,1278,0
|
|
20230818,181700,198142351,1278,1278,1278,1278,0
|
|
20230818,181600,198142351,1278,1278,1278,1278,0
|
|
20230818,181500,198142351,1278,1278,1278,1278,0
|
|
20230818,181400,198142351,1278,1278,1278,1278,0
|
|
20230818,181300,198142351,1278,1278,1278,1278,0
|
|
20230818,181200,198142351,1278,1278,1278,1278,0
|
|
20230818,181100,198142351,1278,1278,1278,1278,0
|
|
20230818,181000,198142351,1278,1278,1278,1278,0
|
|
20230818,180900,198142351,1278,1278,1278,1278,0
|
|
20230818,180800,198142351,1278,1278,1278,1278,0
|
|
20230818,180700,198142351,1278,1278,1278,1278,0
|
|
20230818,180600,198142351,1278,1278,1278,1278,0
|
|
20230818,180500,198142351,1278,1278,1278,1278,0
|
|
20230818,180400,198142351,1278,1278,1278,1278,0
|
|
20230818,180300,198142351,1278,1278,1278,1278,0
|
|
20230818,180200,198142351,1278,1278,1278,1278,0
|
|
20230818,180100,198142351,1278,1278,1278,1278,0
|
|
20230818,180000,198142351,1278,1278,1278,1278,0
|
|
20230818,175900,198142351,1278,1278,1278,1278,0
|
|
20230818,175800,198142351,1278,1278,1278,1278,0
|
|
20230818,175700,198142351,1278,1278,1278,1278,0
|
|
20230818,175600,198142351,1278,1278,1278,1278,0
|
|
20230818,175500,198142351,1278,1278,1278,1278,10761
|
|
20230818,175400,198142351,1278,1278,1278,1278,0
|
|
20230818,175300,198142351,1278,1278,1278,1278,0
|
|
20230818,175200,198142351,1278,1278,1278,1278,0
|
|
20230818,175100,198142351,1278,1278,1278,1278,0
|
|
20230818,175000,198142351,1278,1278,1278,1278,0
|
|
20230818,174900,198142351,1278,1278,1278,1278,0
|
|
20230818,174800,198142351,1278,1278,1278,1278,0
|
|
20230818,174700,198142351,1278,1278,1278,1278,0
|
|
20230818,174600,198142351,1278,1278,1278,1278,0
|
|
20230818,174500,198142351,1278,1278,1278,1278,0
|
|
20230818,174400,198142351,1278,1278,1278,1278,0
|
|
20230818,174300,198142351,1278,1278,1278,1278,0
|
|
20230818,174200,198142351,1278,1278,1278,1278,0
|
|
20230818,174100,198142351,1278,1278,1278,1278,0
|
|
20230818,174000,198142351,1278,1278,1278,1278,0
|
|
20230818,173900,198142351,1278,1278,1278,1278,0
|
|
20230818,173800,198142351,1278,1278,1278,1278,0
|
|
20230818,173700,198142351,1278,1278,1278,1278,0
|
|
20230818,173600,198142351,1278,1278,1278,1278,0
|
|
20230818,173500,198142351,1278,1278,1278,1278,0
|
|
20230818,173400,198142351,1278,1278,1278,1278,0
|
|
20230818,173300,198142351,1278,1278,1278,1278,0
|
|
20230818,173200,198142351,1278,1278,1278,1278,0
|
|
20230818,173100,198142351,1278,1278,1278,1278,0
|
|
20230818,173000,198142351,1278,1278,1278,1278,0
|
|
20230818,172900,198142351,1278,1278,1278,1278,0
|
|
20230818,172800,198142351,1278,1278,1278,1278,0
|
|
20230818,172700,198142351,1278,1278,1278,1278,0
|
|
20230818,172600,198142351,1278,1278,1278,1278,0
|
|
20230818,172500,198142351,1278,1278,1278,1278,10761
|
|
20230818,172400,198142351,1278,1278,1278,1278,0
|
|
20230818,172300,198142351,1278,1278,1278,1278,0
|
|
20230818,172200,198142351,1278,1278,1278,1278,0
|
|
20230818,172100,198142351,1278,1278,1278,1278,0
|
|
20230818,172000,198142351,1278,1278,1278,1278,0
|
|
20230818,171900,198142351,1278,1278,1278,1278,0
|
|
20230818,171800,198142351,1278,1278,1278,1278,0
|
|
20230818,171700,198142351,1278,1278,1278,1278,0
|
|
20230818,171600,198142351,1278,1278,1278,1278,0
|
|
20230818,171500,198142351,1278,1278,1278,1278,0
|
|
20230818,171400,198142351,1278,1278,1278,1278,0
|
|
20230818,171300,198142351,1278,1278,1278,1278,0
|
|
20230818,171200,198142351,1278,1278,1278,1278,0
|
|
20230818,171100,198142351,1278,1278,1278,1278,0
|
|
20230818,171000,198142351,1278,1278,1278,1278,0
|
|
20230818,170900,198142351,1278,1278,1278,1278,0
|
|
20230818,170800,198142351,1278,1278,1278,1278,0
|
|
20230818,170700,198142351,1278,1278,1278,1278,0
|
|
20230818,170600,198142351,1278,1278,1278,1278,0
|
|
20230818,170500,198142351,1278,1278,1278,1278,0
|
|
20230818,170400,198142351,1278,1278,1278,1278,0
|
|
20230818,170300,198142351,1278,1278,1278,1278,0
|
|
20230818,170200,198142351,1278,1278,1278,1278,0
|
|
20230818,170100,198142351,1278,1278,1278,1278,0
|
|
20230818,170000,198142351,1278,1278,1278,1278,0
|
|
20230818,165900,198142351,1278,1278,1278,1278,0
|
|
20230818,165800,198142351,1278,1278,1278,1278,0
|
|
20230818,165700,198142351,1278,1278,1278,1278,0
|
|
20230818,165600,198142351,1278,1278,1278,1278,0
|
|
20230818,165500,198142351,1278,1278,1278,1278,10761
|
|
20230818,165400,198142351,1278,1278,1278,1278,0
|
|
20230818,165300,198142351,1278,1278,1278,1278,0
|
|
20230818,165200,198142351,1278,1278,1278,1278,0
|
|
20230818,165100,198142351,1278,1278,1278,1278,0
|
|
20230818,165000,198142351,1278,1278,1278,1278,0
|
|
20230818,164900,198142351,1278,1278,1278,1278,0
|
|
20230818,164800,198142351,1278,1278,1278,1278,0
|
|
20230818,164700,198142351,1278,1278,1278,1278,0
|
|
20230818,164600,198142351,1278,1278,1278,1278,0
|
|
20230818,164500,198142351,1278,1278,1278,1278,0
|
|
20230818,164400,198142351,1278,1278,1278,1278,0
|
|
20230818,164300,198142351,1278,1278,1278,1278,0
|
|
20230818,164200,198142351,1278,1278,1278,1278,0
|
|
20230818,164100,198142351,1278,1278,1278,1278,0
|
|
20230818,164000,198142351,1278,1278,1278,1278,0
|
|
20230818,163900,198142351,1278,1278,1278,1278,0
|
|
20230818,163800,198142351,1278,1278,1278,1278,0
|
|
20230818,163700,198142351,1278,1278,1278,1278,0
|
|
20230818,163600,198142351,1278,1278,1278,1278,0
|
|
20230818,163500,198142351,1278,1278,1278,1278,0
|
|
20230818,163400,198142351,1278,1278,1278,1278,0
|
|
20230818,163300,198142351,1278,1278,1278,1278,0
|
|
20230818,163200,198142351,1278,1278,1278,1278,0
|
|
20230818,163100,198142351,1278,1278,1278,1278,0
|
|
20230818,163000,198142351,1278,1278,1278,1278,0
|
|
20230818,162900,198142351,1278,1278,1278,1278,0
|
|
20230818,162800,198142351,1278,1278,1278,1278,0
|
|
20230818,162700,198142351,1278,1278,1278,1278,0
|
|
20230818,162600,198142351,1278,1278,1278,1278,0
|
|
20230818,162500,198142351,1278,1278,1278,1278,10761
|
|
20230818,162400,198142351,1278,1278,1278,1278,0
|
|
20230818,162300,198142351,1278,1278,1278,1278,0
|
|
20230818,162200,198142351,1278,1278,1278,1278,0
|
|
20230818,162100,198142351,1278,1278,1278,1278,0
|
|
20230818,162000,198142351,1278,1278,1278,1278,0
|
|
20230818,161900,198142351,1278,1278,1278,1278,0
|
|
20230818,161800,198142351,1278,1278,1278,1278,0
|
|
20230818,161700,198142351,1278,1278,1278,1278,0
|
|
20230818,161600,198142351,1278,1278,1278,1278,0
|
|
20230818,161500,198142351,1278,1278,1278,1278,0
|
|
20230818,161400,198142351,1278,1278,1278,1278,0
|
|
20230818,161300,198142351,1278,1278,1278,1278,0
|
|
20230818,161200,198142351,1278,1278,1278,1278,0
|
|
20230818,161100,198142351,1278,1278,1278,1278,0
|
|
20230818,161000,198142351,1278,1278,1278,1278,0
|
|
20230818,160900,198142351,1278,1278,1278,1278,0
|
|
20230818,160800,198142351,1278,1278,1278,1278,0
|
|
20230818,160700,198142351,1278,1278,1278,1278,0
|
|
20230818,160600,198142351,1278,1278,1278,1278,0
|
|
20230818,160500,198142351,1278,1278,1278,1278,0
|
|
20230818,160400,198142351,1278,1278,1278,1278,0
|
|
20230818,160300,198142351,1278,1278,1278,1278,0
|
|
20230818,160200,198142351,1278,1278,1278,1278,0
|
|
20230818,160100,198142351,1278,1278,1278,1278,0
|
|
20230818,160000,198142351,1278,1278,1278,1278,0
|
|
20230818,155900,198142351,1278,1278,1278,1278,0
|
|
20230818,155800,198142351,1278,1278,1278,1278,0
|
|
20230818,155700,198142351,1278,1278,1278,1278,0
|
|
20230818,155600,198142351,1278,1278,1278,1278,0
|
|
20230818,155500,198142351,1278,1278,1278,1278,10761
|
|
20230818,155400,198142351,1278,1278,1278,1278,0
|
|
20230818,155300,198142351,1278,1278,1278,1278,0
|
|
20230818,155200,198142351,1278,1278,1278,1278,0
|
|
20230818,155100,198142351,1278,1278,1278,1278,0
|
|
20230818,155000,198142351,1278,1278,1278,1278,0
|
|
20230818,154900,198142351,1278,1278,1278,1278,0
|
|
20230818,154800,198142351,1278,1278,1278,1278,0
|
|
20230818,154700,198142351,1278,1278,1278,1278,0
|
|
20230818,154600,198142351,1278,1278,1278,1278,0
|
|
20230818,154500,198142351,1278,1278,1278,1278,0
|
|
20230818,154400,198142351,1278,1278,1278,1278,0
|
|
20230818,154300,198142351,1278,1278,1278,1278,0
|
|
20230818,154200,198142351,1278,1278,1278,1278,0
|
|
20230818,154100,198142351,1278,1278,1278,1278,0
|
|
20230818,154000,198142351,1278,1278,1278,1278,0
|
|
20230818,153900,198142351,1278,1278,1278,1278,0
|
|
20230818,153800,198142351,1278,1278,1278,1278,0
|
|
20230818,153700,198142351,1278,1278,1278,1278,0
|
|
20230818,153600,198142351,1278,1278,1278,1278,0
|
|
20230818,153500,198142351,1278,1278,1278,1278,0
|
|
20230818,153400,198142351,1278,1278,1278,1278,0
|
|
20230818,153300,198142351,1278,1278,1278,1278,0
|
|
20230818,153200,198142351,1278,1278,1278,1278,0
|
|
20230818,153100,198142351,1278,1278,1278,1278,0
|
|
20230818,153000,198142351,1278,1278,1278,1278,10761
|
|
20230818,152900,184389793,1292,1292,1292,1292,0
|
|
20230818,152800,184389793,1292,1292,1292,1292,0
|
|
20230818,152700,184389793,1292,1292,1292,1292,0
|
|
20230818,152600,184389793,1292,1292,1292,1292,0
|
|
20230818,152500,184389793,1292,1292,1292,1292,0
|
|
20230818,152400,184389793,1292,1292,1292,1292,0
|
|
20230818,152300,184389793,1292,1292,1292,1292,0
|
|
20230818,152200,184389793,1292,1292,1292,1292,0
|
|
20230818,152100,184389793,1292,1292,1292,1292,0
|
|
20230818,152000,184389793,1292,1292,1292,1292,0
|
|
20230818,151900,184389793,1292,1292,1292,1283,1073
|
|
20230818,151800,183012071,1293,1292,1293,1292,146
|
|
20230818,151700,182823438,1292,1292,1292,1292,2
|
|
20230818,151600,182820854,1283,1283,1283,1283,28
|
|
20230818,151500,182784930,1283,1288,1288,1282,6557
|
|
20230818,151400,174368769,1292,1292,1292,1292,0
|
|
20230818,151300,174368769,1292,1292,1292,1292,0
|
|
20230818,151200,174368769,1292,1292,1292,1292,0
|
|
20230818,151100,174368769,1292,1292,1292,1292,1
|
|
20230818,151000,174367477,1284,1286,1286,1284,1200
|
|
20230818,150900,172826575,1291,1287,1292,1285,3791
|
|
20230818,150800,167955113,1291,1291,1291,1291,5
|
|
20230818,150700,167948658,1293,1293,1293,1293,0
|
|
20230818,150600,167948658,1293,1287,1293,1286,68
|
|
20230818,150500,167861202,1285,1290,1290,1285,500
|
|
20230818,150400,167218093,1297,1297,1297,1297,0
|
|
20230818,150300,167218093,1297,1297,1297,1297,0
|
|
20230818,150200,167218093,1297,1297,1297,1297,0
|
|
20230818,150100,167218093,1297,1296,1297,1296,50
|
|
20230818,150000,167153266,1297,1296,1297,1296,80
|
|
20230818,145900,167049529,1297,1285,1297,1285,678
|
|
20230818,145800,166178287,1285,1285,1285,1285,1625
|
|
20230818,145700,164090162,1285,1285,1285,1285,11
|
|
20230818,145600,164076027,1285,1285,1285,1285,601
|
|
20230818,145500,163303742,1285,1285,1285,1285,0
|
|
20230818,145400,163303742,1285,1285,1285,1285,500
|
|
20230818,145300,162661242,1284,1284,1284,1284,1756
|
|
20230818,145200,160406538,1287,1287,1287,1287,0
|
|
20230818,145100,160406538,1287,1287,1287,1287,0
|
|
20230818,145000,160406538,1287,1287,1287,1287,0
|
|
20230818,144900,160406538,1287,1287,1287,1287,0
|
|
20230818,144800,160406538,1287,1287,1287,1287,110
|
|
20230818,144700,160264968,1286,1286,1286,1286,0
|
|
20230818,144600,160264968,1286,1286,1286,1286,0
|
|
20230818,144500,160264968,1286,1283,1286,1283,3011
|
|
20230818,144400,156401846,1285,1285,1285,1285,0
|
|
20230818,144300,156401846,1285,1285,1285,1285,100
|
|
20230818,144200,156273346,1285,1285,1285,1285,0
|
|
20230818,144100,156273346,1285,1285,1285,1285,1
|
|
20230818,144000,156272061,1286,1286,1286,1286,2
|
|
20230818,143900,156269489,1286,1286,1286,1286,0
|
|
20230818,143800,156269489,1286,1286,1286,1286,998
|
|
20230818,143700,154986061,1286,1286,1286,1286,0
|
|
20230818,143600,154986061,1286,1286,1286,1286,1251
|
|
20230818,143500,153377275,1282,1282,1282,1282,1
|
|
20230818,143400,153375993,1286,1286,1286,1286,18
|
|
20230818,143300,153352845,1286,1286,1286,1286,0
|
|
20230818,143200,153352845,1286,1286,1286,1286,1
|
|
20230818,143100,153351559,1286,1286,1286,1286,0
|
|
20230818,143000,153351559,1286,1286,1286,1286,815
|
|
20230818,142900,152303469,1286,1286,1286,1286,11
|
|
20230818,142800,152289323,1286,1282,1287,1282,809
|
|
20230818,142700,151251696,1282,1282,1282,1282,1
|
|
20230818,142600,151250414,1282,1282,1282,1282,51
|
|
20230818,142500,151185032,1282,1282,1282,1282,0
|
|
20230818,142400,151185032,1282,1282,1282,1282,842
|
|
20230818,142300,150105588,1282,1282,1282,1282,68
|
|
20230818,142200,150018412,1282,1283,1283,1281,4084
|
|
20230818,142100,144783447,1286,1286,1286,1286,182
|
|
20230818,142000,144549395,1291,1291,1291,1291,53
|
|
20230818,141900,144480972,1294,1294,1294,1294,0
|
|
20230818,141800,144480972,1294,1294,1294,1294,0
|
|
20230818,141700,144480972,1294,1294,1294,1294,0
|
|
20230818,141600,144480972,1294,1294,1294,1294,0
|
|
20230818,141500,144480972,1294,1293,1294,1293,3000
|
|
20230818,141400,140599775,1294,1294,1294,1294,0
|
|
20230818,141300,140599775,1294,1294,1294,1294,0
|
|
20230818,141200,140599775,1294,1294,1294,1294,0
|
|
20230818,141100,140599775,1294,1294,1294,1294,0
|
|
20230818,141000,140599775,1294,1294,1294,1294,0
|
|
20230818,140900,140599775,1294,1294,1294,1294,0
|
|
20230818,140800,140599775,1294,1294,1294,1294,0
|
|
20230818,140700,140599775,1294,1294,1294,1294,0
|
|
20230818,140600,140599775,1294,1294,1294,1294,1
|
|
20230818,140500,140598481,1286,1286,1286,1286,756
|
|
20230818,140400,139626265,1286,1286,1286,1286,0
|
|
20230818,140300,139626265,1286,1286,1286,1286,4883
|
|
20230818,140200,133346727,1286,1286,1286,1286,1257
|
|
20230818,140100,131730225,1286,1286,1286,1286,5
|
|
20230818,140000,131723795,1286,1286,1286,1286,0
|
|
20230818,135900,131723795,1286,1286,1286,1286,0
|
|
20230818,135800,131723795,1286,1285,1286,1285,3103
|
|
20230818,135700,127733347,1286,1286,1286,1286,141
|
|
20230818,135600,127552021,1286,1286,1286,1286,1
|
|
20230818,135500,127550735,1281,1284,1284,1281,3008
|
|
20230818,135400,123692170,1285,1286,1286,1285,1101
|
|
20230818,135300,122277285,1286,1286,1286,1286,0
|
|
20230818,135200,122277285,1286,1286,1286,1286,0
|
|
20230818,135100,122277285,1286,1286,1286,1285,1917
|
|
20230818,135000,119812939,1286,1286,1286,1286,0
|
|
20230818,134900,119812939,1286,1286,1286,1286,1
|
|
20230818,134800,119811653,1286,1286,1286,1286,0
|
|
20230818,134700,119811653,1286,1286,1286,1286,0
|
|
20230818,134600,119811653,1286,1286,1286,1286,0
|
|
20230818,134500,119811653,1286,1286,1286,1286,0
|
|
20230818,134400,119811653,1286,1285,1286,1285,79
|
|
20230818,134300,119710137,1285,1286,1286,1285,1238
|
|
20230818,134200,118118101,1286,1287,1287,1286,2
|
|
20230818,134100,118115528,1288,1288,1288,1288,31
|
|
20230818,134000,118075600,1288,1288,1288,1288,4
|
|
20230818,133900,118070448,1288,1288,1289,1287,323
|
|
20230818,133800,117654125,1289,1289,1289,1289,2
|
|
20230818,133700,117651547,1290,1290,1290,1290,3
|
|
20230818,133600,117647677,1290,1290,1290,1290,0
|
|
20230818,133500,117647677,1290,1290,1290,1290,0
|
|
20230818,133400,117647677,1290,1290,1290,1290,0
|
|
20230818,133300,117647677,1290,1290,1290,1290,11
|
|
20230818,133200,117633487,1290,1290,1290,1290,0
|
|
20230818,133100,117633487,1290,1290,1290,1290,0
|
|
20230818,133000,117633487,1290,1295,1295,1290,6
|
|
20230818,132900,117625736,1293,1296,1296,1293,303
|
|
20230818,132800,117233054,1296,1296,1296,1296,0
|
|
20230818,132700,117233054,1296,1296,1296,1296,1
|
|
20230818,132600,117231758,1296,1297,1297,1296,5
|
|
20230818,132500,117225275,1301,1301,1301,1301,0
|
|
20230818,132400,117225275,1301,1296,1301,1296,302
|
|
20230818,132300,116833878,1302,1302,1302,1302,0
|
|
20230818,132200,116833878,1302,1302,1302,1302,0
|
|
20230818,132100,116833878,1302,1302,1302,1302,0
|
|
20230818,132000,116833878,1302,1288,1302,1288,2390
|
|
20230818,131900,113748664,1288,1289,1289,1288,22
|
|
20230818,131800,113720327,1288,1288,1288,1288,0
|
|
20230818,131700,113720327,1288,1289,1289,1288,46
|
|
20230818,131600,113661068,1289,1289,1289,1289,1
|
|
20230818,131500,113659779,1282,1282,1282,1282,0
|
|
20230818,131400,113659779,1282,1282,1283,1282,3769
|
|
20230818,131300,108827901,1282,1282,1282,1282,0
|
|
20230818,131200,108827901,1282,1282,1282,1282,0
|
|
20230818,131100,108827901,1282,1282,1282,1282,1070
|
|
20230818,131000,107456161,1283,1283,1285,1283,925
|
|
20230818,130900,106269384,1283,1288,1288,1283,2975
|
|
20230818,130800,102446150,1288,1288,1288,1288,3
|
|
20230818,130700,102442286,1288,1288,1288,1288,3
|
|
20230818,130600,102438422,1288,1290,1290,1288,91
|
|
20230818,130500,102321125,1290,1290,1290,1290,0
|
|
20230818,130400,102321125,1290,1290,1290,1290,9
|
|
20230818,130300,102309515,1294,1294,1294,1294,0
|
|
20230818,130200,102309515,1294,1294,1294,1294,100
|
|
20230818,130100,102180115,1295,1295,1295,1295,0
|
|
20230818,130000,102180115,1295,1295,1295,1295,0
|
|
20230818,125900,102180115,1295,1295,1295,1295,1
|
|
20230818,125800,102178820,1286,1286,1286,1286,7928
|
|
20230818,125700,91983412,1286,1287,1287,1286,2802
|
|
20230818,125600,88377389,1288,1288,1288,1288,50
|
|
20230818,125500,88312989,1289,1289,1289,1289,200
|
|
20230818,125400,88055189,1289,1289,1289,1289,1000
|
|
20230818,125300,86766189,1289,1289,1289,1289,79
|
|
20230818,125200,86664358,1289,1289,1289,1289,18
|
|
20230818,125100,86641156,1289,1289,1289,1289,16
|
|
20230818,125000,86620532,1289,1289,1289,1289,1000
|
|
20230818,124900,85331532,1290,1291,1291,1290,1428
|
|
20230818,124800,83489402,1291,1293,1293,1291,4273
|
|
20230818,124700,77967451,1294,1296,1296,1294,6049
|
|
20230818,124600,70137098,1296,1297,1297,1296,1927
|
|
20230818,124500,67639703,1297,1297,1297,1297,165
|
|
20230818,124400,67425698,1297,1297,1297,1297,1036
|
|
20230818,124300,66082006,1297,1297,1297,1297,106
|
|
20230818,124200,65944524,1297,1297,1297,1297,0
|
|
20230818,124100,65944524,1297,1297,1297,1297,0
|
|
20230818,124000,65944524,1297,1297,1297,1297,0
|
|
20230818,123900,65944524,1297,1297,1297,1297,0
|
|
20230818,123800,65944524,1297,1297,1297,1297,6
|
|
20230818,123700,65936742,1297,1297,1297,1297,118
|
|
20230818,123600,65783696,1297,1297,1297,1297,25
|
|
20230818,123500,65751271,1297,1297,1297,1297,1319
|
|
20230818,123400,64040528,1297,1297,1297,1297,58
|
|
20230818,123300,63965302,1298,1298,1298,1298,1901
|
|
20230818,123200,61497804,1298,1298,1298,1298,0
|
|
20230818,123100,61497804,1298,1298,1298,1298,40
|
|
20230818,123000,61445884,1298,1298,1298,1298,0
|
|
20230818,122900,61445884,1298,1298,1298,1298,0
|
|
20230818,122800,61445884,1298,1298,1298,1298,1800
|
|
20230818,122700,59109484,1297,1297,1297,1297,0
|
|
20230818,122600,59109484,1297,1301,1301,1297,2002
|
|
20230818,122500,56511582,1299,1299,1299,1299,1184
|
|
20230818,122400,54973566,1299,1299,1299,1299,0
|
|
20230818,122300,54973566,1299,1301,1301,1299,1782
|
|
20230818,122200,52656760,1301,1301,1301,1301,3
|
|
20230818,122100,52652857,1303,1301,1303,1301,77
|
|
20230818,122000,52552678,1303,1303,1303,1301,3
|
|
20230818,121900,52548771,1302,1302,1302,1302,242
|
|
20230818,121800,52233687,1303,1303,1303,1303,0
|
|
20230818,121700,52233687,1303,1303,1303,1303,0
|
|
20230818,121600,52233687,1303,1303,1303,1303,11
|
|
20230818,121500,52219354,1303,1303,1303,1303,0
|
|
20230818,121400,52219354,1303,1303,1303,1303,0
|
|
20230818,121300,52219354,1303,1303,1303,1303,0
|
|
20230818,121200,52219354,1303,1303,1303,1303,0
|
|
20230818,121100,52219354,1303,1303,1303,1303,0
|
|
20230818,121000,52219354,1303,1303,1303,1303,0
|
|
20230818,120900,52219354,1303,1303,1303,1303,0
|
|
20230818,120800,52219354,1303,1303,1303,1303,10
|
|
20230818,120700,52206324,1303,1303,1303,1303,1010
|
|
20230818,120600,50890294,1303,1303,1303,1303,0
|
|
20230818,120500,50890294,1303,1303,1303,1303,0
|
|
20230818,120400,50890294,1303,1303,1303,1303,0
|
|
20230818,120300,50890294,1303,1303,1303,1303,558
|
|
20230818,120200,50163220,1303,1303,1303,1303,0
|
|
20230818,120100,50163220,1303,1303,1303,1303,0
|
|
20230818,120000,50163220,1303,1303,1303,1303,900
|
|
20230818,115900,48990520,1303,1303,1303,1303,11
|
|
20230818,115800,48976187,1303,1303,1303,1303,110
|
|
20230818,115700,48832857,1304,1304,1304,1304,0
|
|
20230818,115600,48832857,1304,1304,1304,1304,0
|
|
20230818,115500,48832857,1304,1304,1304,1304,0
|
|
20230818,115400,48832857,1304,1304,1304,1304,0
|
|
20230818,115300,48832857,1304,1304,1304,1304,0
|
|
20230818,115200,48832857,1304,1304,1304,1304,0
|
|
20230818,115100,48832857,1304,1304,1304,1304,1000
|
|
20230818,115000,47528857,1304,1304,1304,1304,0
|
|
20230818,114900,47528857,1304,1304,1304,1304,0
|
|
20230818,114800,47528857,1304,1304,1304,1304,0
|
|
20230818,114700,47528857,1304,1304,1304,1304,0
|
|
20230818,114600,47528857,1304,1304,1304,1304,245
|
|
20230818,114500,47209377,1304,1304,1304,1304,0
|
|
20230818,114400,47209377,1304,1304,1304,1304,756
|
|
20230818,114300,46223553,1304,1304,1304,1304,1511
|
|
20230818,114200,44253209,1304,1305,1305,1304,4439
|
|
20230818,114100,38460317,1305,1304,1305,1304,12
|
|
20230818,114000,38444658,1306,1306,1306,1306,0
|
|
20230818,113900,38444658,1306,1306,1306,1306,1
|
|
20230818,113800,38443352,1305,1307,1307,1305,93
|
|
20230818,113700,38321804,1307,1307,1307,1307,0
|
|
20230818,113600,38321804,1307,1307,1307,1307,10
|
|
20230818,113500,38308734,1308,1309,1309,1308,9
|
|
20230818,113400,38296954,1311,1311,1311,1311,0
|
|
20230818,113300,38296954,1311,1311,1311,1311,0
|
|
20230818,113200,38296954,1311,1311,1311,1311,0
|
|
20230818,113100,38296954,1311,1311,1311,1311,0
|
|
20230818,113000,38296954,1311,1311,1311,1311,0
|
|
20230818,112900,38296954,1311,1311,1311,1311,0
|
|
20230818,112800,38296954,1311,1311,1311,1311,100
|
|
20230818,112700,38165854,1312,1312,1312,1312,0
|
|
20230818,112600,38165854,1312,1312,1312,1312,0
|
|
20230818,112500,38165854,1312,1312,1312,1312,0
|
|
20230818,112400,38165854,1312,1312,1312,1312,0
|
|
20230818,112300,38165854,1312,1312,1312,1312,10
|
|
20230818,112200,38152734,1312,1312,1312,1312,54
|
|
20230818,112100,38081886,1303,1303,1303,1303,0
|
|
20230818,112000,38081886,1303,1303,1303,1303,0
|
|
20230818,111900,38081886,1303,1308,1308,1303,756
|
|
20230818,111800,37095106,1303,1303,1303,1303,0
|
|
20230818,111700,37095106,1303,1305,1305,1303,3551
|
|
20230818,111600,32468020,1303,1303,1303,1303,0
|
|
20230818,111500,32468020,1303,1305,1305,1303,763
|
|
20230818,111400,31473759,1310,1310,1310,1310,1000
|
|
20230818,111300,30163759,1310,1310,1310,1310,0
|
|
20230818,111200,30163759,1310,1310,1310,1310,0
|
|
20230818,111100,30163759,1310,1310,1310,1310,0
|
|
20230818,111000,30163759,1310,1310,1310,1310,0
|
|
20230818,110900,30163759,1310,1310,1310,1310,9
|
|
20230818,110800,30151969,1312,1312,1312,1312,0
|
|
20230818,110700,30151969,1312,1312,1312,1312,0
|
|
20230818,110600,30151969,1312,1312,1312,1312,0
|
|
20230818,110500,30151969,1312,1312,1312,1312,0
|
|
20230818,110400,30151969,1312,1312,1312,1312,0
|
|
20230818,110300,30151969,1312,1308,1312,1308,2
|
|
20230818,110200,30149349,1301,1301,1301,1301,7005
|
|
20230818,110100,21035844,1301,1302,1302,1301,756
|
|
20230818,110000,20052276,1301,1301,1301,1301,0
|
|
20230818,105900,20052276,1301,1301,1301,1301,0
|
|
20230818,105800,20052276,1301,1301,1301,1301,756
|
|
20230818,105700,19068720,1301,1303,1303,1301,695
|
|
20230818,105600,18164515,1309,1309,1309,1309,0
|
|
20230818,105500,18164515,1309,1309,1309,1309,0
|
|
20230818,105400,18164515,1309,1309,1309,1309,0
|
|
20230818,105300,18164515,1309,1309,1309,1309,0
|
|
20230818,105200,18164515,1309,1309,1309,1309,1
|
|
20230818,105100,18163206,1311,1311,1311,1311,0
|
|
20230818,105000,18163206,1311,1311,1311,1311,0
|
|
20230818,104900,18163206,1311,1311,1311,1311,0
|
|
20230818,104800,18163206,1311,1310,1311,1310,80
|
|
20230818,104700,18058376,1312,1312,1312,1312,0
|
|
20230818,104600,18058376,1312,1309,1312,1309,12
|
|
20230818,104500,18042665,1303,1303,1303,1303,3
|
|
20230818,104400,18038756,1301,1301,1301,1301,0
|
|
20230818,104300,18038756,1301,1301,1301,1301,0
|
|
20230818,104200,18038756,1301,1301,1301,1301,1885
|
|
20230818,104100,15586371,1310,1310,1310,1310,0
|
|
20230818,104000,15586371,1310,1310,1310,1310,0
|
|
20230818,103900,15586371,1310,1310,1310,1310,1
|
|
20230818,103800,15585061,1300,1310,1310,1300,811
|
|
20230818,103700,14530711,1313,1313,1313,1313,0
|
|
20230818,103600,14530711,1313,1313,1313,1313,0
|
|
20230818,103500,14530711,1313,1313,1313,1313,0
|
|
20230818,103400,14530711,1313,1313,1313,1313,250
|
|
20230818,103300,14202461,1313,1313,1313,1313,1
|
|
20230818,103200,14201148,1300,1300,1300,1300,700
|
|
20230818,103100,13291148,1311,1311,1311,1311,200
|
|
20230818,103000,13028948,1311,1311,1311,1311,0
|
|
20230818,102900,13028948,1311,1311,1311,1311,0
|
|
20230818,102800,13028948,1311,1311,1311,1311,0
|
|
20230818,102700,13028948,1311,1311,1311,1311,0
|
|
20230818,102600,13028948,1311,1311,1311,1311,0
|
|
20230818,102500,13028948,1311,1310,1311,1310,4
|
|
20230818,102400,13023707,1300,1302,1302,1300,341
|
|
20230818,102300,12580109,1301,1301,1301,1301,0
|
|
20230818,102200,12580109,1301,1301,1301,1301,0
|
|
20230818,102100,12580109,1301,1303,1303,1301,1000
|
|
20230818,102000,11278553,1313,1313,1313,1313,0
|
|
20230818,101900,11278553,1313,1313,1313,1313,0
|
|
20230818,101800,11278553,1313,1313,1313,1313,0
|
|
20230818,101700,11278553,1313,1313,1313,1313,0
|
|
20230818,101600,11278553,1313,1313,1313,1313,0
|
|
20230818,101500,11278553,1313,1313,1313,1313,0
|
|
20230818,101400,11278553,1313,1313,1313,1313,0
|
|
20230818,101300,11278553,1313,1313,1313,1313,0
|
|
20230818,101200,11278553,1313,1313,1313,1313,0
|
|
20230818,101100,11278553,1313,1313,1313,1313,0
|
|
20230818,101000,11278553,1313,1312,1313,1312,105
|
|
20230818,100900,11140741,1315,1306,1315,1306,803
|
|
20230818,100800,10086258,1299,1300,1300,1299,650
|
|
20230818,100700,9241907,1301,1301,1301,1301,58
|
|
20230818,100600,9166449,1301,1300,1301,1300,705
|
|
20230818,100500,8249886,1301,1301,1301,1301,50
|
|
20230818,100400,8184836,1301,1302,1302,1301,762
|
|
20230818,100300,7192774,1303,1303,1303,1303,33
|
|
20230818,100200,7149775,1314,1314,1314,1314,0
|
|
20230818,100100,7149775,1314,1313,1314,1313,2
|
|
20230818,100000,7147148,1314,1314,1314,1314,0
|
|
20230818,095900,7147148,1314,1314,1314,1314,0
|
|
20230818,095800,7147148,1314,1314,1314,1314,50
|
|
20230818,095700,7081448,1314,1314,1314,1314,0
|
|
20230818,095600,7081448,1314,1314,1314,1314,0
|
|
20230818,095500,7081448,1314,1314,1314,1314,0
|
|
20230818,095400,7081448,1314,1314,1314,1314,1
|
|
20230818,095300,7080134,1314,1313,1314,1313,6
|
|
20230818,095200,7072254,1314,1315,1315,1314,4
|
|
20230818,095100,7066995,1302,1302,1302,1302,107
|
|
20230818,095000,6927681,1302,1302,1302,1302,0
|
|
20230818,094900,6927681,1302,1302,1302,1302,0
|
|
20230818,094800,6927681,1302,1302,1302,1302,1
|
|
20230818,094700,6926379,1302,1302,1302,1302,0
|
|
20230818,094600,6926379,1302,1304,1304,1302,1300
|
|
20230818,094500,5233046,1318,1318,1318,1318,0
|
|
20230818,094400,5233046,1318,1318,1318,1318,0
|
|
20230818,094300,5233046,1318,1318,1318,1318,0
|
|
20230818,094200,5233046,1318,1318,1318,1318,0
|
|
20230818,094100,5233046,1318,1318,1318,1318,0
|
|
20230818,094000,5233046,1318,1318,1318,1318,0
|
|
20230818,093900,5233046,1318,1318,1318,1318,98
|
|
20230818,093800,5103882,1317,1318,1318,1317,3
|
|
20230818,093700,5099929,1318,1318,1318,1318,0
|
|
20230818,093600,5099929,1318,1318,1318,1318,1
|
|
20230818,093500,5098611,1318,1318,1318,1318,0
|
|
20230818,093400,5098611,1318,1318,1318,1318,0
|
|
20230818,093300,5098611,1318,1318,1318,1318,0
|
|
20230818,093200,5098611,1318,1318,1318,1318,10
|
|
20230818,093100,5085431,1318,1318,1318,1318,2
|
|
20230818,093000,5082795,1318,1318,1318,1318,0
|
|
20230818,092900,5082795,1318,1318,1318,1318,0
|
|
20230818,092800,5082795,1318,1318,1318,1318,0
|
|
20230818,092700,5082795,1318,1318,1318,1318,0
|
|
20230818,092600,5082795,1318,1318,1318,1318,0
|
|
20230818,092500,5082795,1318,1318,1318,1318,0
|
|
20230818,092400,5082795,1318,1318,1318,1318,0
|
|
20230818,092300,5082795,1318,1315,1318,1314,18
|
|
20230818,092200,5059113,1316,1307,1316,1300,17
|
|
20230818,092100,5036840,1300,1300,1300,1300,9
|
|
20230818,092000,5025140,1300,1305,1305,1300,6
|
|
20230818,091900,5017333,1317,1317,1317,1317,0
|
|
20230818,091800,5017333,1317,1317,1317,1317,0
|
|
20230818,091700,5017333,1317,1323,1323,1299,983
|
|
20230818,091600,3735014,1300,1324,1324,1299,301
|
|
20230818,091500,3342963,1299,1324,1324,1299,14
|
|
20230818,091400,3324602,1324,1324,1324,1324,1
|
|
20230818,091300,3323278,1299,1324,1324,1299,2
|
|
20230818,091200,3320655,1299,1324,1324,1299,15
|
|
20230818,091100,3300970,1299,1324,1324,1299,14
|
|
20230818,091000,3282609,1324,1324,1324,1324,1
|
|
20230818,090900,3281285,1298,1324,1324,1298,14
|
|
20230818,090800,3262931,1324,1299,1324,1299,308
|
|
20230818,090700,2862514,1324,1324,1324,1304,23
|
|
20230818,090600,2832243,1324,1324,1324,1324,0
|
|
20230818,090500,2832243,1324,1323,1324,1323,40
|
|
20230818,090400,2779306,1323,1323,1323,1299,15
|
|
20230818,090300,2759629,1323,1323,1323,1323,0
|
|
20230818,090200,2759629,1323,1329,1329,1299,16
|
|
20230818,090100,2738582,1334,1339,1339,1299,126
|
|
20230818,090000,2574501,1339,1293,1339,1293,1991
|