617 lines
28 KiB
CSV
617 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,191400,79363131,1668,1668,1668,1668,1301
|
|
20230818,191300,79363131,1668,1668,1668,1668,0
|
|
20230818,191200,79363131,1668,1668,1668,1668,0
|
|
20230818,191100,79363131,1668,1668,1668,1668,0
|
|
20230818,191000,79363131,1668,1668,1668,1668,0
|
|
20230818,190900,79363131,1668,1668,1668,1668,0
|
|
20230818,190800,79363131,1668,1668,1668,1668,0
|
|
20230818,190700,79363131,1668,1668,1668,1668,0
|
|
20230818,190600,79363131,1668,1668,1668,1668,0
|
|
20230818,190500,79363131,1668,1668,1668,1668,0
|
|
20230818,190400,79363131,1668,1668,1668,1668,0
|
|
20230818,190300,79363131,1668,1668,1668,1668,0
|
|
20230818,190200,79363131,1668,1668,1668,1668,0
|
|
20230818,190100,79363131,1668,1668,1668,1668,0
|
|
20230818,190000,79363131,1668,1668,1668,1668,0
|
|
20230818,185900,79363131,1668,1668,1668,1668,0
|
|
20230818,185800,79363131,1668,1668,1668,1668,0
|
|
20230818,185700,79363131,1668,1668,1668,1668,0
|
|
20230818,185600,79363131,1668,1668,1668,1668,0
|
|
20230818,185500,79363131,1668,1668,1668,1668,0
|
|
20230818,185400,79363131,1668,1668,1668,1668,0
|
|
20230818,185300,79363131,1668,1668,1668,1668,0
|
|
20230818,185200,79363131,1668,1668,1668,1668,0
|
|
20230818,185100,79363131,1668,1668,1668,1668,0
|
|
20230818,185000,79363131,1668,1668,1668,1668,0
|
|
20230818,184900,79363131,1668,1668,1668,1668,0
|
|
20230818,184800,79363131,1668,1668,1668,1668,0
|
|
20230818,184700,79363131,1668,1668,1668,1668,0
|
|
20230818,184600,79363131,1668,1668,1668,1668,0
|
|
20230818,184500,79363131,1668,1668,1668,1668,0
|
|
20230818,184400,79363131,1668,1668,1668,1668,1301
|
|
20230818,184300,79363131,1668,1668,1668,1668,0
|
|
20230818,184200,79363131,1668,1668,1668,1668,0
|
|
20230818,184100,79363131,1668,1668,1668,1668,0
|
|
20230818,184000,79363131,1668,1668,1668,1668,0
|
|
20230818,183900,79363131,1668,1668,1668,1668,0
|
|
20230818,183800,79363131,1668,1668,1668,1668,0
|
|
20230818,183700,79363131,1668,1668,1668,1668,0
|
|
20230818,183600,79363131,1668,1668,1668,1668,0
|
|
20230818,183500,79363131,1668,1668,1668,1668,0
|
|
20230818,183400,79363131,1668,1668,1668,1668,0
|
|
20230818,183300,79363131,1668,1668,1668,1668,0
|
|
20230818,183200,79363131,1668,1668,1668,1668,0
|
|
20230818,183100,79363131,1668,1668,1668,1668,0
|
|
20230818,183000,79363131,1668,1668,1668,1668,0
|
|
20230818,182900,79363131,1668,1668,1668,1668,0
|
|
20230818,182800,79363131,1668,1668,1668,1668,0
|
|
20230818,182700,79363131,1668,1668,1668,1668,0
|
|
20230818,182600,79363131,1668,1668,1668,1668,0
|
|
20230818,182500,79363131,1668,1668,1668,1668,0
|
|
20230818,182400,79363131,1668,1668,1668,1668,0
|
|
20230818,182300,79363131,1668,1668,1668,1668,0
|
|
20230818,182200,79363131,1668,1668,1668,1668,0
|
|
20230818,182100,79363131,1668,1668,1668,1668,0
|
|
20230818,182000,79363131,1668,1668,1668,1668,0
|
|
20230818,181900,79363131,1668,1668,1668,1668,0
|
|
20230818,181800,79363131,1668,1668,1668,1668,0
|
|
20230818,181700,79363131,1668,1668,1668,1668,0
|
|
20230818,181600,79363131,1668,1668,1668,1668,0
|
|
20230818,181500,79363131,1668,1668,1668,1668,0
|
|
20230818,181400,79363131,1668,1668,1668,1668,1301
|
|
20230818,181300,79363131,1668,1668,1668,1668,0
|
|
20230818,181200,79363131,1668,1668,1668,1668,0
|
|
20230818,181100,79363131,1668,1668,1668,1668,0
|
|
20230818,181000,79363131,1668,1668,1668,1668,0
|
|
20230818,180900,79363131,1668,1668,1668,1668,0
|
|
20230818,180800,79363131,1668,1668,1668,1668,0
|
|
20230818,180700,79363131,1668,1668,1668,1668,0
|
|
20230818,180600,79363131,1668,1668,1668,1668,0
|
|
20230818,180500,79363131,1668,1668,1668,1668,0
|
|
20230818,180400,79363131,1668,1668,1668,1668,0
|
|
20230818,180300,79363131,1668,1668,1668,1668,0
|
|
20230818,180200,79363131,1668,1668,1668,1668,0
|
|
20230818,180100,79363131,1668,1668,1668,1668,0
|
|
20230818,180000,79363131,1668,1668,1668,1668,0
|
|
20230818,175900,79363131,1668,1668,1668,1668,0
|
|
20230818,175800,79363131,1668,1668,1668,1668,0
|
|
20230818,175700,79363131,1668,1668,1668,1668,0
|
|
20230818,175600,79363131,1668,1668,1668,1668,0
|
|
20230818,175500,79363131,1668,1668,1668,1668,0
|
|
20230818,175400,79363131,1668,1668,1668,1668,0
|
|
20230818,175300,79363131,1668,1668,1668,1668,0
|
|
20230818,175200,79363131,1668,1668,1668,1668,0
|
|
20230818,175100,79363131,1668,1668,1668,1668,0
|
|
20230818,175000,79363131,1668,1668,1668,1668,0
|
|
20230818,174900,79363131,1668,1668,1668,1668,0
|
|
20230818,174800,79363131,1668,1668,1668,1668,0
|
|
20230818,174700,79363131,1668,1668,1668,1668,0
|
|
20230818,174600,79363131,1668,1668,1668,1668,0
|
|
20230818,174500,79363131,1668,1668,1668,1668,0
|
|
20230818,174400,79363131,1668,1668,1668,1668,1301
|
|
20230818,174300,79363131,1668,1668,1668,1668,0
|
|
20230818,174200,79363131,1668,1668,1668,1668,0
|
|
20230818,174100,79363131,1668,1668,1668,1668,0
|
|
20230818,174000,79363131,1668,1668,1668,1668,0
|
|
20230818,173900,79363131,1668,1668,1668,1668,0
|
|
20230818,173800,79363131,1668,1668,1668,1668,0
|
|
20230818,173700,79363131,1668,1668,1668,1668,0
|
|
20230818,173600,79363131,1668,1668,1668,1668,0
|
|
20230818,173500,79363131,1668,1668,1668,1668,0
|
|
20230818,173400,79363131,1668,1668,1668,1668,0
|
|
20230818,173300,79363131,1668,1668,1668,1668,0
|
|
20230818,173200,79363131,1668,1668,1668,1668,0
|
|
20230818,173100,79363131,1668,1668,1668,1668,0
|
|
20230818,173000,79363131,1668,1668,1668,1668,0
|
|
20230818,172900,79363131,1668,1668,1668,1668,0
|
|
20230818,172800,79363131,1668,1668,1668,1668,0
|
|
20230818,172700,79363131,1668,1668,1668,1668,0
|
|
20230818,172600,79363131,1668,1668,1668,1668,0
|
|
20230818,172500,79363131,1668,1668,1668,1668,0
|
|
20230818,172400,79363131,1668,1668,1668,1668,0
|
|
20230818,172300,79363131,1668,1668,1668,1668,0
|
|
20230818,172200,79363131,1668,1668,1668,1668,0
|
|
20230818,172100,79363131,1668,1668,1668,1668,0
|
|
20230818,172000,79363131,1668,1668,1668,1668,0
|
|
20230818,171900,79363131,1668,1668,1668,1668,0
|
|
20230818,171800,79363131,1668,1668,1668,1668,0
|
|
20230818,171700,79363131,1668,1668,1668,1668,0
|
|
20230818,171600,79363131,1668,1668,1668,1668,0
|
|
20230818,171500,79363131,1668,1668,1668,1668,0
|
|
20230818,171400,79363131,1668,1668,1668,1668,1301
|
|
20230818,171300,79363131,1668,1668,1668,1668,0
|
|
20230818,171200,79363131,1668,1668,1668,1668,0
|
|
20230818,171100,79363131,1668,1668,1668,1668,0
|
|
20230818,171000,79363131,1668,1668,1668,1668,0
|
|
20230818,170900,79363131,1668,1668,1668,1668,0
|
|
20230818,170800,79363131,1668,1668,1668,1668,0
|
|
20230818,170700,79363131,1668,1668,1668,1668,0
|
|
20230818,170600,79363131,1668,1668,1668,1668,0
|
|
20230818,170500,79363131,1668,1668,1668,1668,0
|
|
20230818,170400,79363131,1668,1668,1668,1668,0
|
|
20230818,170300,79363131,1668,1668,1668,1668,0
|
|
20230818,170200,79363131,1668,1668,1668,1668,0
|
|
20230818,170100,79363131,1668,1668,1668,1668,0
|
|
20230818,170000,79363131,1668,1668,1668,1668,0
|
|
20230818,165900,79363131,1668,1668,1668,1668,0
|
|
20230818,165800,79363131,1668,1668,1668,1668,0
|
|
20230818,165700,79363131,1668,1668,1668,1668,0
|
|
20230818,165600,79363131,1668,1668,1668,1668,0
|
|
20230818,165500,79363131,1668,1668,1668,1668,0
|
|
20230818,165400,79363131,1668,1668,1668,1668,0
|
|
20230818,165300,79363131,1668,1668,1668,1668,0
|
|
20230818,165200,79363131,1668,1668,1668,1668,0
|
|
20230818,165100,79363131,1668,1668,1668,1668,0
|
|
20230818,165000,79363131,1668,1668,1668,1668,0
|
|
20230818,164900,79363131,1668,1668,1668,1668,0
|
|
20230818,164800,79363131,1668,1668,1668,1668,0
|
|
20230818,164700,79363131,1668,1668,1668,1668,0
|
|
20230818,164600,79363131,1668,1668,1668,1668,0
|
|
20230818,164500,79363131,1668,1668,1668,1668,0
|
|
20230818,164400,79363131,1668,1668,1668,1668,1301
|
|
20230818,164300,79363131,1668,1668,1668,1668,0
|
|
20230818,164200,79363131,1668,1668,1668,1668,0
|
|
20230818,164100,79363131,1668,1668,1668,1668,0
|
|
20230818,164000,79363131,1668,1668,1668,1668,0
|
|
20230818,163900,79363131,1668,1668,1668,1668,0
|
|
20230818,163800,79363131,1668,1668,1668,1668,0
|
|
20230818,163700,79363131,1668,1668,1668,1668,0
|
|
20230818,163600,79363131,1668,1668,1668,1668,0
|
|
20230818,163500,79363131,1668,1668,1668,1668,0
|
|
20230818,163400,79363131,1668,1668,1668,1668,0
|
|
20230818,163300,79363131,1668,1668,1668,1668,0
|
|
20230818,163200,79363131,1668,1668,1668,1668,0
|
|
20230818,163100,79363131,1668,1668,1668,1668,0
|
|
20230818,163000,79363131,1668,1668,1668,1668,0
|
|
20230818,162900,79363131,1668,1668,1668,1668,0
|
|
20230818,162800,79363131,1668,1668,1668,1668,0
|
|
20230818,162700,79363131,1668,1668,1668,1668,0
|
|
20230818,162600,79363131,1668,1668,1668,1668,0
|
|
20230818,162500,79363131,1668,1668,1668,1668,0
|
|
20230818,162400,79363131,1668,1668,1668,1668,0
|
|
20230818,162300,79363131,1668,1668,1668,1668,0
|
|
20230818,162200,79363131,1668,1668,1668,1668,0
|
|
20230818,162100,79363131,1668,1668,1668,1668,0
|
|
20230818,162000,79363131,1668,1668,1668,1668,0
|
|
20230818,161900,79363131,1668,1668,1668,1668,0
|
|
20230818,161800,79363131,1668,1668,1668,1668,0
|
|
20230818,161700,79363131,1668,1668,1668,1668,0
|
|
20230818,161600,79363131,1668,1668,1668,1668,0
|
|
20230818,161500,79363131,1668,1668,1668,1668,0
|
|
20230818,161400,79363131,1668,1668,1668,1668,1301
|
|
20230818,161300,79363131,1668,1668,1668,1668,0
|
|
20230818,161200,79363131,1668,1668,1668,1668,0
|
|
20230818,161100,79363131,1668,1668,1668,1668,0
|
|
20230818,161000,79363131,1668,1668,1668,1668,0
|
|
20230818,160900,79363131,1668,1668,1668,1668,0
|
|
20230818,160800,79363131,1668,1668,1668,1668,0
|
|
20230818,160700,79363131,1668,1668,1668,1668,0
|
|
20230818,160600,79363131,1668,1668,1668,1668,0
|
|
20230818,160500,79363131,1668,1668,1668,1668,0
|
|
20230818,160400,79363131,1668,1668,1668,1668,0
|
|
20230818,160300,79363131,1668,1668,1668,1668,0
|
|
20230818,160200,79363131,1668,1668,1668,1668,0
|
|
20230818,160100,79363131,1668,1668,1668,1668,0
|
|
20230818,160000,79363131,1668,1668,1668,1668,0
|
|
20230818,155900,79363131,1668,1668,1668,1668,0
|
|
20230818,155800,79363131,1668,1668,1668,1668,0
|
|
20230818,155700,79363131,1668,1668,1668,1668,0
|
|
20230818,155600,79363131,1668,1668,1668,1668,0
|
|
20230818,155500,79363131,1668,1668,1668,1668,0
|
|
20230818,155400,79363131,1668,1668,1668,1668,0
|
|
20230818,155300,79363131,1668,1668,1668,1668,0
|
|
20230818,155200,79363131,1668,1668,1668,1668,0
|
|
20230818,155100,79363131,1668,1668,1668,1668,0
|
|
20230818,155000,79363131,1668,1668,1668,1668,0
|
|
20230818,154900,79363131,1668,1668,1668,1668,0
|
|
20230818,154800,79363131,1668,1668,1668,1668,0
|
|
20230818,154700,79363131,1668,1668,1668,1668,0
|
|
20230818,154600,79363131,1668,1668,1668,1668,0
|
|
20230818,154500,79363131,1668,1668,1668,1668,0
|
|
20230818,154400,79363131,1668,1668,1668,1668,1301
|
|
20230818,154300,79363131,1668,1668,1668,1668,0
|
|
20230818,154200,79363131,1668,1668,1668,1668,0
|
|
20230818,154100,79363131,1668,1668,1668,1668,0
|
|
20230818,154000,79363131,1668,1668,1668,1668,0
|
|
20230818,153900,79363131,1668,1668,1668,1668,0
|
|
20230818,153800,79363131,1668,1668,1668,1668,0
|
|
20230818,153700,79363131,1668,1668,1668,1668,0
|
|
20230818,153600,79363131,1668,1668,1668,1668,0
|
|
20230818,153500,79363131,1668,1668,1668,1668,0
|
|
20230818,153400,79363131,1668,1668,1668,1668,0
|
|
20230818,153300,79363131,1668,1668,1668,1668,0
|
|
20230818,153200,79363131,1668,1668,1668,1668,0
|
|
20230818,153100,79363131,1668,1668,1668,1668,0
|
|
20230818,153000,79363131,1668,1668,1668,1668,1301
|
|
20230818,152900,77193063,1670,1670,1670,1670,0
|
|
20230818,152800,77193063,1670,1670,1670,1670,0
|
|
20230818,152700,77193063,1670,1670,1670,1670,0
|
|
20230818,152600,77193063,1670,1670,1670,1670,0
|
|
20230818,152500,77193063,1670,1670,1670,1670,0
|
|
20230818,152400,77193063,1670,1670,1670,1670,0
|
|
20230818,152300,77193063,1670,1670,1670,1670,0
|
|
20230818,152200,77193063,1670,1670,1670,1670,0
|
|
20230818,152100,77193063,1670,1670,1670,1670,0
|
|
20230818,152000,77193063,1670,1670,1670,1670,0
|
|
20230818,151900,77193063,1670,1671,1671,1669,965
|
|
20230818,151800,75580814,1672,1672,1672,1672,0
|
|
20230818,151700,75580814,1672,1672,1672,1672,361
|
|
20230818,151600,74977222,1672,1672,1672,1672,0
|
|
20230818,151500,74977222,1672,1672,1672,1672,69
|
|
20230818,151400,74861854,1671,1671,1671,1671,0
|
|
20230818,151300,74861854,1671,1671,1671,1671,0
|
|
20230818,151200,74861854,1671,1671,1671,1671,0
|
|
20230818,151100,74861854,1671,1671,1671,1671,0
|
|
20230818,151000,74861854,1671,1671,1671,1671,0
|
|
20230818,150900,74861854,1671,1671,1671,1671,0
|
|
20230818,150800,74861854,1671,1671,1671,1671,0
|
|
20230818,150700,74861854,1671,1671,1671,1671,0
|
|
20230818,150600,74861854,1671,1671,1671,1671,0
|
|
20230818,150500,74861854,1671,1671,1671,1671,0
|
|
20230818,150400,74861854,1671,1671,1671,1671,0
|
|
20230818,150300,74861854,1671,1671,1671,1671,0
|
|
20230818,150200,74861854,1671,1671,1671,1671,0
|
|
20230818,150100,74861854,1671,1671,1671,1671,0
|
|
20230818,150000,74861854,1671,1671,1671,1671,10
|
|
20230818,145900,74845144,1679,1679,1679,1679,0
|
|
20230818,145800,74845144,1679,1679,1679,1679,0
|
|
20230818,145700,74845144,1679,1679,1679,1679,0
|
|
20230818,145600,74845144,1679,1679,1679,1679,0
|
|
20230818,145500,74845144,1679,1679,1679,1679,0
|
|
20230818,145400,74845144,1679,1679,1679,1679,0
|
|
20230818,145300,74845144,1679,1674,1679,1674,1577
|
|
20230818,145200,72202854,1675,1675,1675,1675,0
|
|
20230818,145100,72202854,1675,1675,1675,1675,0
|
|
20230818,145000,72202854,1675,1675,1675,1675,0
|
|
20230818,144900,72202854,1675,1675,1675,1675,0
|
|
20230818,144800,72202854,1675,1675,1675,1675,0
|
|
20230818,144700,72202854,1675,1675,1675,1675,0
|
|
20230818,144600,72202854,1675,1675,1675,1675,0
|
|
20230818,144500,72202854,1675,1675,1675,1675,0
|
|
20230818,144400,72202854,1675,1675,1675,1675,0
|
|
20230818,144300,72202854,1675,1675,1675,1675,0
|
|
20230818,144200,72202854,1675,1675,1675,1675,0
|
|
20230818,144100,72202854,1675,1675,1675,1675,5
|
|
20230818,144000,72194479,1675,1675,1675,1675,38
|
|
20230818,143900,72130829,1670,1670,1670,1670,0
|
|
20230818,143800,72130829,1670,1670,1670,1670,0
|
|
20230818,143700,72130829,1670,1670,1670,1670,25
|
|
20230818,143600,72089079,1670,1670,1670,1670,0
|
|
20230818,143500,72089079,1670,1670,1670,1670,0
|
|
20230818,143400,72089079,1670,1670,1670,1670,0
|
|
20230818,143300,72089079,1670,1670,1670,1670,0
|
|
20230818,143200,72089079,1670,1670,1670,1670,0
|
|
20230818,143100,72089079,1670,1670,1670,1670,0
|
|
20230818,143000,72089079,1670,1670,1670,1670,0
|
|
20230818,142900,72089079,1670,1670,1670,1670,0
|
|
20230818,142800,72089079,1670,1670,1670,1670,0
|
|
20230818,142700,72089079,1670,1670,1670,1670,0
|
|
20230818,142600,72089079,1670,1670,1670,1670,0
|
|
20230818,142500,72089079,1670,1670,1670,1670,0
|
|
20230818,142400,72089079,1670,1670,1670,1670,0
|
|
20230818,142300,72089079,1670,1670,1670,1670,0
|
|
20230818,142200,72089079,1670,1670,1670,1670,0
|
|
20230818,142100,72089079,1670,1670,1670,1670,0
|
|
20230818,142000,72089079,1670,1670,1670,1670,0
|
|
20230818,141900,72089079,1670,1670,1670,1670,58
|
|
20230818,141800,71992219,1670,1676,1676,1670,114
|
|
20230818,141700,71801287,1670,1670,1670,1670,28
|
|
20230818,141600,71754527,1670,1670,1670,1670,50
|
|
20230818,141500,71671027,1678,1678,1678,1678,0
|
|
20230818,141400,71671027,1678,1678,1678,1678,0
|
|
20230818,141300,71671027,1678,1678,1678,1678,0
|
|
20230818,141200,71671027,1678,1678,1678,1678,0
|
|
20230818,141100,71671027,1678,1678,1678,1678,0
|
|
20230818,141000,71671027,1678,1678,1678,1678,0
|
|
20230818,140900,71671027,1678,1678,1678,1678,103
|
|
20230818,140800,71498193,1678,1678,1678,1678,0
|
|
20230818,140700,71498193,1678,1678,1678,1678,38
|
|
20230818,140600,71434429,1669,1669,1669,1669,0
|
|
20230818,140500,71434429,1669,1669,1669,1669,0
|
|
20230818,140400,71434429,1669,1669,1669,1669,0
|
|
20230818,140300,71434429,1669,1669,1669,1669,0
|
|
20230818,140200,71434429,1669,1669,1669,1669,0
|
|
20230818,140100,71434429,1669,1669,1669,1669,0
|
|
20230818,140000,71434429,1669,1669,1669,1669,0
|
|
20230818,135900,71434429,1669,1669,1669,1669,0
|
|
20230818,135800,71434429,1669,1669,1669,1669,0
|
|
20230818,135700,71434429,1669,1669,1669,1669,0
|
|
20230818,135600,71434429,1669,1669,1669,1669,0
|
|
20230818,135500,71434429,1669,1669,1669,1669,0
|
|
20230818,135400,71434429,1669,1669,1669,1669,0
|
|
20230818,135300,71434429,1669,1674,1674,1669,3000
|
|
20230818,135200,66423580,1680,1680,1680,1680,0
|
|
20230818,135100,66423580,1680,1680,1680,1680,0
|
|
20230818,135000,66423580,1680,1680,1680,1680,0
|
|
20230818,134900,66423580,1680,1679,1680,1679,101
|
|
20230818,134800,66253955,1679,1679,1679,1679,0
|
|
20230818,134700,66253955,1679,1679,1679,1679,0
|
|
20230818,134600,66253955,1679,1679,1679,1679,0
|
|
20230818,134500,66253955,1679,1679,1679,1679,0
|
|
20230818,134400,66253955,1679,1679,1679,1679,0
|
|
20230818,134300,66253955,1679,1679,1679,1679,0
|
|
20230818,134200,66253955,1679,1679,1679,1679,0
|
|
20230818,134100,66253955,1679,1679,1679,1679,0
|
|
20230818,134000,66253955,1679,1679,1679,1679,0
|
|
20230818,133900,66253955,1679,1679,1679,1679,0
|
|
20230818,133800,66253955,1679,1679,1679,1679,0
|
|
20230818,133700,66253955,1679,1679,1679,1679,0
|
|
20230818,133600,66253955,1679,1679,1679,1679,0
|
|
20230818,133500,66253955,1679,1679,1679,1679,0
|
|
20230818,133400,66253955,1679,1679,1679,1679,38
|
|
20230818,133300,66190153,1679,1679,1679,1679,0
|
|
20230818,133200,66190153,1679,1679,1679,1679,0
|
|
20230818,133100,66190153,1679,1679,1679,1679,0
|
|
20230818,133000,66190153,1679,1679,1679,1679,0
|
|
20230818,132900,66190153,1679,1679,1679,1679,0
|
|
20230818,132800,66190153,1679,1679,1679,1679,0
|
|
20230818,132700,66190153,1679,1679,1679,1679,0
|
|
20230818,132600,66190153,1679,1679,1679,1679,0
|
|
20230818,132500,66190153,1679,1679,1679,1679,0
|
|
20230818,132400,66190153,1679,1679,1679,1679,6
|
|
20230818,132300,66180079,1672,1672,1672,1672,0
|
|
20230818,132200,66180079,1672,1672,1672,1672,0
|
|
20230818,132100,66180079,1672,1672,1672,1672,0
|
|
20230818,132000,66180079,1672,1672,1672,1672,69
|
|
20230818,131900,66064711,1672,1672,1672,1672,1000
|
|
20230818,131800,64392711,1671,1671,1671,1671,0
|
|
20230818,131700,64392711,1671,1671,1671,1671,0
|
|
20230818,131600,64392711,1671,1671,1671,1671,0
|
|
20230818,131500,64392711,1671,1671,1671,1671,0
|
|
20230818,131400,64392711,1671,1672,1672,1671,141
|
|
20230818,131300,64156960,1672,1672,1672,1672,791
|
|
20230818,131200,62834408,1672,1672,1673,1672,3030
|
|
20230818,131100,57768230,1672,1675,1675,1672,5000
|
|
20230818,131000,49405077,1674,1674,1674,1674,0
|
|
20230818,130900,49405077,1674,1674,1674,1674,0
|
|
20230818,130800,49405077,1674,1674,1674,1674,500
|
|
20230818,130700,48568077,1674,1674,1674,1674,0
|
|
20230818,130600,48568077,1674,1674,1674,1674,1
|
|
20230818,130500,48566403,1690,1689,1690,1689,2
|
|
20230818,130400,48563024,1673,1673,1673,1673,0
|
|
20230818,130300,48563024,1673,1673,1673,1673,0
|
|
20230818,130200,48563024,1673,1673,1673,1673,0
|
|
20230818,130100,48563024,1673,1686,1686,1673,39
|
|
20230818,130000,48497283,1673,1673,1673,1673,0
|
|
20230818,125900,48497283,1673,1673,1673,1673,0
|
|
20230818,125800,48497283,1673,1673,1673,1673,0
|
|
20230818,125700,48497283,1673,1673,1673,1673,0
|
|
20230818,125600,48497283,1673,1673,1673,1673,0
|
|
20230818,125500,48497283,1673,1673,1673,1673,0
|
|
20230818,125400,48497283,1673,1673,1673,1673,0
|
|
20230818,125300,48497283,1673,1673,1673,1673,0
|
|
20230818,125200,48497283,1673,1689,1689,1673,2
|
|
20230818,125100,48493921,1673,1674,1689,1673,7
|
|
20230818,125000,48482160,1690,1690,1690,1690,0
|
|
20230818,124900,48482160,1690,1689,1690,1689,4
|
|
20230818,124800,48475403,1688,1680,1688,1680,12
|
|
20230818,124700,48455229,1680,1680,1680,1680,0
|
|
20230818,124600,48455229,1680,1680,1680,1680,497
|
|
20230818,124500,47620269,1680,1680,1680,1680,0
|
|
20230818,124400,47620269,1680,1680,1680,1680,1
|
|
20230818,124300,47618589,1681,1680,1681,1680,503
|
|
20230818,124200,46773548,1671,1674,1674,1671,1000
|
|
20230818,124100,45102465,1674,1674,1674,1674,0
|
|
20230818,124000,45102465,1674,1672,1674,1671,1004
|
|
20230818,123900,43424744,1671,1671,1671,1671,0
|
|
20230818,123800,43424744,1671,1671,1671,1671,0
|
|
20230818,123700,43424744,1671,1671,1671,1671,300
|
|
20230818,123600,42923444,1671,1671,1671,1671,0
|
|
20230818,123500,42923444,1671,1671,1671,1671,0
|
|
20230818,123400,42923444,1671,1671,1671,1671,0
|
|
20230818,123300,42923444,1671,1671,1671,1671,0
|
|
20230818,123200,42923444,1671,1671,1671,1671,0
|
|
20230818,123100,42923444,1671,1672,1672,1671,6
|
|
20230818,123000,42913413,1671,1671,1671,1671,1
|
|
20230818,122900,42911742,1680,1680,1680,1680,0
|
|
20230818,122800,42911742,1680,1680,1680,1680,38
|
|
20230818,122700,42847902,1670,1672,1672,1670,8000
|
|
20230818,122600,29481828,1672,1672,1672,1672,0
|
|
20230818,122500,29481828,1672,1676,1676,1672,3101
|
|
20230818,122400,24287660,1676,1678,1678,1676,2038
|
|
20230818,122300,20868901,1689,1689,1689,1689,0
|
|
20230818,122200,20868901,1689,1689,1689,1689,0
|
|
20230818,122100,20868901,1689,1689,1689,1689,0
|
|
20230818,122000,20868901,1689,1689,1689,1689,0
|
|
20230818,121900,20868901,1689,1689,1689,1689,0
|
|
20230818,121800,20868901,1689,1689,1689,1689,0
|
|
20230818,121700,20868901,1689,1689,1689,1689,0
|
|
20230818,121600,20868901,1689,1690,1690,1689,170
|
|
20230818,121500,20581602,1691,1678,1691,1678,64
|
|
20230818,121400,20474184,1678,1678,1678,1678,33
|
|
20230818,121300,20418810,1678,1679,1679,1678,905
|
|
20230818,121200,18900095,1689,1689,1689,1689,0
|
|
20230818,121100,18900095,1689,1689,1689,1689,0
|
|
20230818,121000,18900095,1689,1689,1689,1689,169
|
|
20230818,120900,18614654,1689,1689,1689,1689,1
|
|
20230818,120800,18612965,1679,1680,1680,1679,435
|
|
20230818,120700,17882590,1688,1688,1688,1688,0
|
|
20230818,120600,17882590,1688,1688,1688,1688,0
|
|
20230818,120500,17882590,1688,1688,1688,1688,0
|
|
20230818,120400,17882590,1688,1683,1688,1683,170
|
|
20230818,120300,17595645,1679,1679,1679,1679,650
|
|
20230818,120200,16504295,1679,1679,1679,1679,10
|
|
20230818,120100,16487505,1684,1684,1684,1684,0
|
|
20230818,120000,16487505,1684,1684,1684,1684,4
|
|
20230818,115900,16480769,1684,1684,1684,1684,0
|
|
20230818,115800,16480769,1684,1684,1684,1684,170
|
|
20230818,115700,16194489,1684,1684,1684,1684,0
|
|
20230818,115600,16194489,1684,1684,1684,1684,0
|
|
20230818,115500,16194489,1684,1684,1684,1684,38
|
|
20230818,115400,16130497,1684,1684,1684,1684,0
|
|
20230818,115300,16130497,1684,1684,1684,1684,0
|
|
20230818,115200,16130497,1684,1684,1684,1684,170
|
|
20230818,115100,15844217,1684,1684,1684,1684,0
|
|
20230818,115000,15844217,1684,1684,1684,1684,0
|
|
20230818,114900,15844217,1684,1684,1684,1684,0
|
|
20230818,114800,15844217,1684,1684,1684,1684,0
|
|
20230818,114700,15844217,1684,1684,1684,1684,4
|
|
20230818,114600,15837481,1684,1684,1684,1684,175
|
|
20230818,114500,15542781,1685,1685,1685,1685,0
|
|
20230818,114400,15542781,1685,1685,1685,1685,0
|
|
20230818,114300,15542781,1685,1685,1685,1685,0
|
|
20230818,114200,15542781,1685,1685,1685,1685,0
|
|
20230818,114100,15542781,1685,1685,1685,1685,0
|
|
20230818,114000,15542781,1685,1685,1685,1685,14
|
|
20230818,113900,15519191,1685,1676,1685,1676,53
|
|
20230818,113800,15430354,1686,1686,1686,1686,0
|
|
20230818,113700,15430354,1686,1686,1686,1686,0
|
|
20230818,113600,15430354,1686,1686,1686,1686,0
|
|
20230818,113500,15430354,1686,1677,1686,1675,295
|
|
20230818,113400,14935748,1687,1687,1687,1687,0
|
|
20230818,113300,14935748,1687,1687,1687,1687,1
|
|
20230818,113200,14934061,1688,1688,1688,1688,0
|
|
20230818,113100,14934061,1688,1688,1688,1688,2
|
|
20230818,113000,14930685,1688,1688,1688,1688,0
|
|
20230818,112900,14930685,1688,1688,1688,1688,0
|
|
20230818,112800,14930685,1688,1688,1688,1688,0
|
|
20230818,112700,14930685,1688,1677,1688,1677,700
|
|
20230818,112600,13754585,1688,1688,1688,1688,0
|
|
20230818,112500,13754585,1688,1688,1688,1688,1
|
|
20230818,112400,13752897,1679,1679,1679,1679,1000
|
|
20230818,112300,12073897,1688,1688,1688,1688,0
|
|
20230818,112200,12073897,1688,1688,1688,1688,38
|
|
20230818,112100,12009753,1688,1688,1688,1688,0
|
|
20230818,112000,12009753,1688,1688,1688,1688,0
|
|
20230818,111900,12009753,1688,1681,1688,1681,13
|
|
20230818,111800,11987893,1681,1681,1681,1681,3
|
|
20230818,111700,11982850,1689,1689,1689,1689,0
|
|
20230818,111600,11982850,1689,1689,1689,1689,0
|
|
20230818,111500,11982850,1689,1689,1689,1689,2
|
|
20230818,111400,11979472,1689,1689,1689,1689,0
|
|
20230818,111300,11979472,1689,1689,1689,1689,0
|
|
20230818,111200,11979472,1689,1686,1689,1686,159
|
|
20230818,111100,11710984,1686,1686,1686,1686,1
|
|
20230818,111000,11709298,1678,1678,1678,1678,0
|
|
20230818,110900,11709298,1678,1678,1678,1678,0
|
|
20230818,110800,11709298,1678,1678,1678,1678,0
|
|
20230818,110700,11709298,1678,1679,1679,1678,107
|
|
20230818,110600,11529697,1678,1678,1678,1678,0
|
|
20230818,110500,11529697,1678,1678,1678,1678,0
|
|
20230818,110400,11529697,1678,1678,1678,1678,0
|
|
20230818,110300,11529697,1678,1681,1681,1678,1500
|
|
20230818,110200,9010820,1681,1682,1682,1681,2
|
|
20230818,110100,9007457,1682,1682,1682,1682,0
|
|
20230818,110000,9007457,1682,1682,1682,1682,1
|
|
20230818,105900,9005775,1686,1686,1686,1686,30
|
|
20230818,105800,8955195,1680,1680,1680,1680,0
|
|
20230818,105700,8955195,1680,1680,1680,1680,0
|
|
20230818,105600,8955195,1680,1680,1680,1680,0
|
|
20230818,105500,8955195,1680,1680,1680,1680,0
|
|
20230818,105400,8955195,1680,1686,1686,1679,100
|
|
20230818,105300,8786608,1678,1685,1685,1678,16
|
|
20230818,105200,8759655,1686,1679,1686,1678,123
|
|
20230818,105100,8552369,1678,1678,1678,1678,1
|
|
20230818,105000,8550691,1685,1685,1685,1685,0
|
|
20230818,104900,8550691,1685,1685,1685,1685,38
|
|
20230818,104800,8486661,1685,1685,1685,1685,0
|
|
20230818,104700,8486661,1685,1685,1685,1685,0
|
|
20230818,104600,8486661,1685,1685,1685,1685,0
|
|
20230818,104500,8486661,1685,1685,1685,1685,1
|
|
20230818,104400,8484976,1685,1685,1685,1685,0
|
|
20230818,104300,8484976,1685,1685,1685,1685,0
|
|
20230818,104200,8484976,1685,1685,1685,1685,0
|
|
20230818,104100,8484976,1685,1685,1685,1685,0
|
|
20230818,104000,8484976,1685,1685,1685,1685,4
|
|
20230818,103900,8478236,1676,1676,1676,1676,0
|
|
20230818,103800,8478236,1676,1676,1676,1676,0
|
|
20230818,103700,8478236,1676,1676,1676,1676,0
|
|
20230818,103600,8478236,1676,1676,1676,1676,0
|
|
20230818,103500,8478236,1676,1676,1676,1676,0
|
|
20230818,103400,8478236,1676,1676,1676,1676,0
|
|
20230818,103300,8478236,1676,1676,1676,1676,0
|
|
20230818,103200,8478236,1676,1676,1676,1676,0
|
|
20230818,103100,8478236,1676,1676,1676,1676,1
|
|
20230818,103000,8476560,1687,1687,1687,1687,0
|
|
20230818,102900,8476560,1687,1687,1687,1687,0
|
|
20230818,102800,8476560,1687,1687,1687,1687,0
|
|
20230818,102700,8476560,1687,1687,1687,1687,0
|
|
20230818,102600,8476560,1687,1676,1687,1676,2
|
|
20230818,102500,8473197,1687,1687,1687,1687,0
|
|
20230818,102400,8473197,1687,1687,1687,1687,1
|
|
20230818,102300,8471510,1674,1674,1674,1674,0
|
|
20230818,102200,8471510,1674,1674,1674,1674,1
|
|
20230818,102100,8469836,1679,1679,1679,1679,35
|
|
20230818,102000,8411071,1679,1679,1679,1679,64
|
|
20230818,101900,8303615,1673,1673,1673,1673,0
|
|
20230818,101800,8303615,1673,1675,1675,1673,1216
|
|
20230818,101700,6268448,1680,1680,1680,1680,0
|
|
20230818,101600,6268448,1680,1680,1680,1680,38
|
|
20230818,101500,6204608,1680,1680,1680,1680,0
|
|
20230818,101400,6204608,1680,1680,1680,1680,0
|
|
20230818,101300,6204608,1680,1680,1680,1680,3
|
|
20230818,101200,6199568,1680,1680,1680,1680,58
|
|
20230818,101100,6102128,1688,1688,1688,1688,0
|
|
20230818,101000,6102128,1688,1688,1688,1688,0
|
|
20230818,100900,6102128,1688,1688,1688,1688,0
|
|
20230818,100800,6102128,1688,1688,1688,1688,0
|
|
20230818,100700,6102128,1688,1688,1688,1688,0
|
|
20230818,100600,6102128,1688,1688,1688,1688,0
|
|
20230818,100500,6102128,1688,1681,1688,1681,10
|
|
20230818,100400,6085297,1682,1675,1682,1675,449
|
|
20230818,100300,5331850,1676,1676,1676,1676,1
|
|
20230818,100200,5330174,1683,1683,1683,1683,0
|
|
20230818,100100,5330174,1683,1683,1683,1683,0
|
|
20230818,100000,5330174,1683,1683,1683,1683,0
|
|
20230818,095900,5330174,1683,1683,1683,1683,0
|
|
20230818,095800,5330174,1683,1683,1683,1683,0
|
|
20230818,095700,5330174,1683,1683,1683,1683,0
|
|
20230818,095600,5330174,1683,1683,1683,1683,0
|
|
20230818,095500,5330174,1683,1683,1683,1683,0
|
|
20230818,095400,5330174,1683,1683,1683,1683,0
|
|
20230818,095300,5330174,1683,1683,1683,1683,0
|
|
20230818,095200,5330174,1683,1683,1683,1683,0
|
|
20230818,095100,5330174,1683,1683,1683,1683,0
|
|
20230818,095000,5330174,1683,1683,1683,1683,1
|
|
20230818,094900,5328491,1683,1683,1683,1683,0
|
|
20230818,094800,5328491,1683,1683,1683,1683,3
|
|
20230818,094700,5323442,1683,1683,1683,1683,0
|
|
20230818,094600,5323442,1683,1683,1683,1683,0
|
|
20230818,094500,5323442,1683,1683,1683,1683,0
|
|
20230818,094400,5323442,1683,1683,1683,1683,0
|
|
20230818,094300,5323442,1683,1683,1683,1683,39
|
|
20230818,094200,5257805,1673,1673,1673,1673,0
|
|
20230818,094100,5257805,1673,1683,1683,1673,2
|
|
20230818,094000,5254449,1673,1673,1673,1673,0
|
|
20230818,093900,5254449,1673,1673,1673,1673,0
|
|
20230818,093800,5254449,1673,1673,1673,1673,1
|
|
20230818,093700,5252776,1684,1684,1684,1684,1
|
|
20230818,093600,5251092,1685,1683,1685,1673,22
|
|
20230818,093500,5214073,1685,1685,1685,1685,50
|
|
20230818,093400,5129823,1687,1687,1687,1687,1
|
|
20230818,093300,5128136,1687,1687,1687,1687,0
|
|
20230818,093200,5128136,1687,1687,1687,1687,1
|
|
20230818,093100,5126449,1682,1672,1682,1672,6
|
|
20230818,093000,5116407,1684,1684,1684,1684,0
|
|
20230818,092900,5116407,1684,1673,1684,1672,506
|
|
20230818,092800,4270191,1689,1689,1689,1689,0
|
|
20230818,092700,4270191,1689,1689,1689,1689,0
|
|
20230818,092600,4270191,1689,1689,1689,1689,0
|
|
20230818,092500,4270191,1689,1673,1689,1673,601
|
|
20230818,092400,3264702,1673,1673,1673,1673,0
|
|
20230818,092300,3264702,1673,1673,1673,1673,0
|
|
20230818,092200,3264702,1673,1673,1673,1673,0
|
|
20230818,092100,3264702,1673,1683,1683,1673,2
|
|
20230818,092000,3261346,1672,1672,1672,1672,0
|
|
20230818,091900,3261346,1672,1672,1672,1672,0
|
|
20230818,091800,3261346,1672,1672,1672,1672,500
|
|
20230818,091700,2425346,1684,1684,1684,1684,0
|
|
20230818,091600,2425346,1684,1684,1684,1684,0
|
|
20230818,091500,2425346,1684,1684,1684,1684,0
|
|
20230818,091400,2425346,1684,1685,1685,1672,667
|
|
20230818,091300,1309497,1673,1673,1673,1673,3
|
|
20230818,091200,1304478,1674,1675,1675,1674,37
|
|
20230818,091100,1242512,1674,1674,1674,1674,10
|
|
20230818,091000,1225772,1673,1689,1689,1673,224
|
|
20230818,090900,850822,1690,1690,1690,1690,0
|
|
20230818,090800,850822,1690,1690,1690,1690,0
|
|
20230818,090700,850822,1690,1677,1690,1677,2
|
|
20230818,090600,847455,1690,1690,1690,1690,0
|
|
20230818,090500,847455,1690,1690,1690,1690,1
|
|
20230818,090400,845765,1672,1672,1672,1672,0
|
|
20230818,090300,845765,1672,1672,1672,1672,0
|
|
20230818,090200,845765,1672,1672,1672,1672,0
|
|
20230818,090100,845765,1672,1683,1692,1672,6
|
|
20230818,090000,835671,1671,1668,1671,1668,501
|