626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,192300,119335763,1504,1504,1504,1504,1269
|
|
20230818,192200,119335763,1504,1504,1504,1504,0
|
|
20230818,192100,119335763,1504,1504,1504,1504,0
|
|
20230818,192000,119335763,1504,1504,1504,1504,0
|
|
20230818,191900,119335763,1504,1504,1504,1504,0
|
|
20230818,191800,119335763,1504,1504,1504,1504,0
|
|
20230818,191700,119335763,1504,1504,1504,1504,0
|
|
20230818,191600,119335763,1504,1504,1504,1504,0
|
|
20230818,191500,119335763,1504,1504,1504,1504,0
|
|
20230818,191400,119335763,1504,1504,1504,1504,0
|
|
20230818,191300,119335763,1504,1504,1504,1504,0
|
|
20230818,191200,119335763,1504,1504,1504,1504,0
|
|
20230818,191100,119335763,1504,1504,1504,1504,0
|
|
20230818,191000,119335763,1504,1504,1504,1504,0
|
|
20230818,190900,119335763,1504,1504,1504,1504,0
|
|
20230818,190800,119335763,1504,1504,1504,1504,0
|
|
20230818,190700,119335763,1504,1504,1504,1504,0
|
|
20230818,190600,119335763,1504,1504,1504,1504,0
|
|
20230818,190500,119335763,1504,1504,1504,1504,0
|
|
20230818,190400,119335763,1504,1504,1504,1504,0
|
|
20230818,190300,119335763,1504,1504,1504,1504,0
|
|
20230818,190200,119335763,1504,1504,1504,1504,0
|
|
20230818,190100,119335763,1504,1504,1504,1504,0
|
|
20230818,190000,119335763,1504,1504,1504,1504,0
|
|
20230818,185900,119335763,1504,1504,1504,1504,0
|
|
20230818,185800,119335763,1504,1504,1504,1504,0
|
|
20230818,185700,119335763,1504,1504,1504,1504,0
|
|
20230818,185600,119335763,1504,1504,1504,1504,0
|
|
20230818,185500,119335763,1504,1504,1504,1504,0
|
|
20230818,185400,119335763,1504,1504,1504,1504,0
|
|
20230818,185300,119335763,1504,1504,1504,1504,1269
|
|
20230818,185200,119335763,1504,1504,1504,1504,0
|
|
20230818,185100,119335763,1504,1504,1504,1504,0
|
|
20230818,185000,119335763,1504,1504,1504,1504,0
|
|
20230818,184900,119335763,1504,1504,1504,1504,0
|
|
20230818,184800,119335763,1504,1504,1504,1504,0
|
|
20230818,184700,119335763,1504,1504,1504,1504,0
|
|
20230818,184600,119335763,1504,1504,1504,1504,0
|
|
20230818,184500,119335763,1504,1504,1504,1504,0
|
|
20230818,184400,119335763,1504,1504,1504,1504,0
|
|
20230818,184300,119335763,1504,1504,1504,1504,0
|
|
20230818,184200,119335763,1504,1504,1504,1504,0
|
|
20230818,184100,119335763,1504,1504,1504,1504,0
|
|
20230818,184000,119335763,1504,1504,1504,1504,0
|
|
20230818,183900,119335763,1504,1504,1504,1504,0
|
|
20230818,183800,119335763,1504,1504,1504,1504,0
|
|
20230818,183700,119335763,1504,1504,1504,1504,0
|
|
20230818,183600,119335763,1504,1504,1504,1504,0
|
|
20230818,183500,119335763,1504,1504,1504,1504,0
|
|
20230818,183400,119335763,1504,1504,1504,1504,0
|
|
20230818,183300,119335763,1504,1504,1504,1504,0
|
|
20230818,183200,119335763,1504,1504,1504,1504,0
|
|
20230818,183100,119335763,1504,1504,1504,1504,0
|
|
20230818,183000,119335763,1504,1504,1504,1504,0
|
|
20230818,182900,119335763,1504,1504,1504,1504,0
|
|
20230818,182800,119335763,1504,1504,1504,1504,0
|
|
20230818,182700,119335763,1504,1504,1504,1504,0
|
|
20230818,182600,119335763,1504,1504,1504,1504,0
|
|
20230818,182500,119335763,1504,1504,1504,1504,0
|
|
20230818,182400,119335763,1504,1504,1504,1504,0
|
|
20230818,182300,119335763,1504,1504,1504,1504,1269
|
|
20230818,182200,119335763,1504,1504,1504,1504,0
|
|
20230818,182100,119335763,1504,1504,1504,1504,0
|
|
20230818,182000,119335763,1504,1504,1504,1504,0
|
|
20230818,181900,119335763,1504,1504,1504,1504,0
|
|
20230818,181800,119335763,1504,1504,1504,1504,0
|
|
20230818,181700,119335763,1504,1504,1504,1504,0
|
|
20230818,181600,119335763,1504,1504,1504,1504,0
|
|
20230818,181500,119335763,1504,1504,1504,1504,0
|
|
20230818,181400,119335763,1504,1504,1504,1504,0
|
|
20230818,181300,119335763,1504,1504,1504,1504,0
|
|
20230818,181200,119335763,1504,1504,1504,1504,0
|
|
20230818,181100,119335763,1504,1504,1504,1504,0
|
|
20230818,181000,119335763,1504,1504,1504,1504,0
|
|
20230818,180900,119335763,1504,1504,1504,1504,0
|
|
20230818,180800,119335763,1504,1504,1504,1504,0
|
|
20230818,180700,119335763,1504,1504,1504,1504,0
|
|
20230818,180600,119335763,1504,1504,1504,1504,0
|
|
20230818,180500,119335763,1504,1504,1504,1504,0
|
|
20230818,180400,119335763,1504,1504,1504,1504,0
|
|
20230818,180300,119335763,1504,1504,1504,1504,0
|
|
20230818,180200,119335763,1504,1504,1504,1504,0
|
|
20230818,180100,119335763,1504,1504,1504,1504,0
|
|
20230818,180000,119335763,1504,1504,1504,1504,0
|
|
20230818,175900,119335763,1504,1504,1504,1504,0
|
|
20230818,175800,119335763,1504,1504,1504,1504,0
|
|
20230818,175700,119335763,1504,1504,1504,1504,0
|
|
20230818,175600,119335763,1504,1504,1504,1504,0
|
|
20230818,175500,119335763,1504,1504,1504,1504,0
|
|
20230818,175400,119335763,1504,1504,1504,1504,0
|
|
20230818,175300,119335763,1504,1504,1504,1504,1269
|
|
20230818,175200,119335763,1504,1504,1504,1504,0
|
|
20230818,175100,119335763,1504,1504,1504,1504,0
|
|
20230818,175000,119335763,1504,1504,1504,1504,0
|
|
20230818,174900,119335763,1504,1504,1504,1504,0
|
|
20230818,174800,119335763,1504,1504,1504,1504,0
|
|
20230818,174700,119335763,1504,1504,1504,1504,0
|
|
20230818,174600,119335763,1504,1504,1504,1504,0
|
|
20230818,174500,119335763,1504,1504,1504,1504,0
|
|
20230818,174400,119335763,1504,1504,1504,1504,0
|
|
20230818,174300,119335763,1504,1504,1504,1504,0
|
|
20230818,174200,119335763,1504,1504,1504,1504,0
|
|
20230818,174100,119335763,1504,1504,1504,1504,0
|
|
20230818,174000,119335763,1504,1504,1504,1504,0
|
|
20230818,173900,119335763,1504,1504,1504,1504,0
|
|
20230818,173800,119335763,1504,1504,1504,1504,0
|
|
20230818,173700,119335763,1504,1504,1504,1504,0
|
|
20230818,173600,119335763,1504,1504,1504,1504,0
|
|
20230818,173500,119335763,1504,1504,1504,1504,0
|
|
20230818,173400,119335763,1504,1504,1504,1504,0
|
|
20230818,173300,119335763,1504,1504,1504,1504,0
|
|
20230818,173200,119335763,1504,1504,1504,1504,0
|
|
20230818,173100,119335763,1504,1504,1504,1504,0
|
|
20230818,173000,119335763,1504,1504,1504,1504,0
|
|
20230818,172900,119335763,1504,1504,1504,1504,0
|
|
20230818,172800,119335763,1504,1504,1504,1504,0
|
|
20230818,172700,119335763,1504,1504,1504,1504,0
|
|
20230818,172600,119335763,1504,1504,1504,1504,0
|
|
20230818,172500,119335763,1504,1504,1504,1504,0
|
|
20230818,172400,119335763,1504,1504,1504,1504,0
|
|
20230818,172300,119335763,1504,1504,1504,1504,1269
|
|
20230818,172200,119335763,1504,1504,1504,1504,0
|
|
20230818,172100,119335763,1504,1504,1504,1504,0
|
|
20230818,172000,119335763,1504,1504,1504,1504,0
|
|
20230818,171900,119335763,1504,1504,1504,1504,0
|
|
20230818,171800,119335763,1504,1504,1504,1504,0
|
|
20230818,171700,119335763,1504,1504,1504,1504,0
|
|
20230818,171600,119335763,1504,1504,1504,1504,0
|
|
20230818,171500,119335763,1504,1504,1504,1504,0
|
|
20230818,171400,119335763,1504,1504,1504,1504,0
|
|
20230818,171300,119335763,1504,1504,1504,1504,0
|
|
20230818,171200,119335763,1504,1504,1504,1504,0
|
|
20230818,171100,119335763,1504,1504,1504,1504,0
|
|
20230818,171000,119335763,1504,1504,1504,1504,0
|
|
20230818,170900,119335763,1504,1504,1504,1504,0
|
|
20230818,170800,119335763,1504,1504,1504,1504,0
|
|
20230818,170700,119335763,1504,1504,1504,1504,0
|
|
20230818,170600,119335763,1504,1504,1504,1504,0
|
|
20230818,170500,119335763,1504,1504,1504,1504,0
|
|
20230818,170400,119335763,1504,1504,1504,1504,0
|
|
20230818,170300,119335763,1504,1504,1504,1504,0
|
|
20230818,170200,119335763,1504,1504,1504,1504,0
|
|
20230818,170100,119335763,1504,1504,1504,1504,0
|
|
20230818,170000,119335763,1504,1504,1504,1504,0
|
|
20230818,165900,119335763,1504,1504,1504,1504,0
|
|
20230818,165800,119335763,1504,1504,1504,1504,0
|
|
20230818,165700,119335763,1504,1504,1504,1504,0
|
|
20230818,165600,119335763,1504,1504,1504,1504,0
|
|
20230818,165500,119335763,1504,1504,1504,1504,0
|
|
20230818,165400,119335763,1504,1504,1504,1504,0
|
|
20230818,165300,119335763,1504,1504,1504,1504,1269
|
|
20230818,165200,119335763,1504,1504,1504,1504,0
|
|
20230818,165100,119335763,1504,1504,1504,1504,0
|
|
20230818,165000,119335763,1504,1504,1504,1504,0
|
|
20230818,164900,119335763,1504,1504,1504,1504,0
|
|
20230818,164800,119335763,1504,1504,1504,1504,0
|
|
20230818,164700,119335763,1504,1504,1504,1504,0
|
|
20230818,164600,119335763,1504,1504,1504,1504,0
|
|
20230818,164500,119335763,1504,1504,1504,1504,0
|
|
20230818,164400,119335763,1504,1504,1504,1504,0
|
|
20230818,164300,119335763,1504,1504,1504,1504,0
|
|
20230818,164200,119335763,1504,1504,1504,1504,0
|
|
20230818,164100,119335763,1504,1504,1504,1504,0
|
|
20230818,164000,119335763,1504,1504,1504,1504,0
|
|
20230818,163900,119335763,1504,1504,1504,1504,0
|
|
20230818,163800,119335763,1504,1504,1504,1504,0
|
|
20230818,163700,119335763,1504,1504,1504,1504,0
|
|
20230818,163600,119335763,1504,1504,1504,1504,0
|
|
20230818,163500,119335763,1504,1504,1504,1504,0
|
|
20230818,163400,119335763,1504,1504,1504,1504,0
|
|
20230818,163300,119335763,1504,1504,1504,1504,0
|
|
20230818,163200,119335763,1504,1504,1504,1504,0
|
|
20230818,163100,119335763,1504,1504,1504,1504,0
|
|
20230818,163000,119335763,1504,1504,1504,1504,0
|
|
20230818,162900,119335763,1504,1504,1504,1504,0
|
|
20230818,162800,119335763,1504,1504,1504,1504,0
|
|
20230818,162700,119335763,1504,1504,1504,1504,0
|
|
20230818,162600,119335763,1504,1504,1504,1504,0
|
|
20230818,162500,119335763,1504,1504,1504,1504,0
|
|
20230818,162400,119335763,1504,1504,1504,1504,0
|
|
20230818,162300,119335763,1504,1504,1504,1504,1269
|
|
20230818,162200,119335763,1504,1504,1504,1504,0
|
|
20230818,162100,119335763,1504,1504,1504,1504,0
|
|
20230818,162000,119335763,1504,1504,1504,1504,0
|
|
20230818,161900,119335763,1504,1504,1504,1504,0
|
|
20230818,161800,119335763,1504,1504,1504,1504,0
|
|
20230818,161700,119335763,1504,1504,1504,1504,0
|
|
20230818,161600,119335763,1504,1504,1504,1504,0
|
|
20230818,161500,119335763,1504,1504,1504,1504,0
|
|
20230818,161400,119335763,1504,1504,1504,1504,0
|
|
20230818,161300,119335763,1504,1504,1504,1504,0
|
|
20230818,161200,119335763,1504,1504,1504,1504,0
|
|
20230818,161100,119335763,1504,1504,1504,1504,0
|
|
20230818,161000,119335763,1504,1504,1504,1504,0
|
|
20230818,160900,119335763,1504,1504,1504,1504,0
|
|
20230818,160800,119335763,1504,1504,1504,1504,0
|
|
20230818,160700,119335763,1504,1504,1504,1504,0
|
|
20230818,160600,119335763,1504,1504,1504,1504,0
|
|
20230818,160500,119335763,1504,1504,1504,1504,0
|
|
20230818,160400,119335763,1504,1504,1504,1504,0
|
|
20230818,160300,119335763,1504,1504,1504,1504,0
|
|
20230818,160200,119335763,1504,1504,1504,1504,0
|
|
20230818,160100,119335763,1504,1504,1504,1504,0
|
|
20230818,160000,119335763,1504,1504,1504,1504,0
|
|
20230818,155900,119335763,1504,1504,1504,1504,0
|
|
20230818,155800,119335763,1504,1504,1504,1504,0
|
|
20230818,155700,119335763,1504,1504,1504,1504,0
|
|
20230818,155600,119335763,1504,1504,1504,1504,0
|
|
20230818,155500,119335763,1504,1504,1504,1504,0
|
|
20230818,155400,119335763,1504,1504,1504,1504,0
|
|
20230818,155300,119335763,1504,1504,1504,1504,1269
|
|
20230818,155200,119335763,1504,1504,1504,1504,0
|
|
20230818,155100,119335763,1504,1504,1504,1504,0
|
|
20230818,155000,119335763,1504,1504,1504,1504,0
|
|
20230818,154900,119335763,1504,1504,1504,1504,0
|
|
20230818,154800,119335763,1504,1504,1504,1504,0
|
|
20230818,154700,119335763,1504,1504,1504,1504,0
|
|
20230818,154600,119335763,1504,1504,1504,1504,0
|
|
20230818,154500,119335763,1504,1504,1504,1504,0
|
|
20230818,154400,119335763,1504,1504,1504,1504,0
|
|
20230818,154300,119335763,1504,1504,1504,1504,0
|
|
20230818,154200,119335763,1504,1504,1504,1504,0
|
|
20230818,154100,119335763,1504,1504,1504,1504,0
|
|
20230818,154000,119335763,1504,1504,1504,1504,0
|
|
20230818,153900,119335763,1504,1504,1504,1504,0
|
|
20230818,153800,119335763,1504,1504,1504,1504,0
|
|
20230818,153700,119335763,1504,1504,1504,1504,0
|
|
20230818,153600,119335763,1504,1504,1504,1504,0
|
|
20230818,153500,119335763,1504,1504,1504,1504,0
|
|
20230818,153400,119335763,1504,1504,1504,1504,0
|
|
20230818,153300,119335763,1504,1504,1504,1504,0
|
|
20230818,153200,119335763,1504,1504,1504,1504,0
|
|
20230818,153100,119335763,1504,1504,1504,1504,0
|
|
20230818,153000,119335763,1504,1504,1504,1504,1269
|
|
20230818,152900,117427187,1504,1504,1504,1504,0
|
|
20230818,152800,117427187,1504,1504,1504,1504,0
|
|
20230818,152700,117427187,1504,1504,1504,1504,0
|
|
20230818,152600,117427187,1504,1504,1504,1504,0
|
|
20230818,152500,117427187,1504,1504,1504,1504,0
|
|
20230818,152400,117427187,1504,1504,1504,1504,0
|
|
20230818,152300,117427187,1504,1504,1504,1504,0
|
|
20230818,152200,117427187,1504,1504,1504,1504,0
|
|
20230818,152100,117427187,1504,1504,1504,1504,0
|
|
20230818,152000,117427187,1504,1504,1504,1504,0
|
|
20230818,151900,117427187,1504,1504,1504,1504,1
|
|
20230818,151800,117425683,1500,1500,1500,1500,0
|
|
20230818,151700,117425683,1500,1500,1500,1500,3
|
|
20230818,151600,117421183,1505,1505,1505,1505,0
|
|
20230818,151500,117421183,1505,1500,1505,1500,20
|
|
20230818,151400,117391133,1500,1500,1500,1500,10
|
|
20230818,151300,117376133,1504,1504,1504,1504,0
|
|
20230818,151200,117376133,1504,1504,1504,1504,2000
|
|
20230818,151100,114368133,1500,1500,1500,1500,180
|
|
20230818,151000,114098133,1505,1505,1505,1505,0
|
|
20230818,150900,114098133,1505,1505,1505,1505,0
|
|
20230818,150800,114098133,1505,1505,1505,1505,0
|
|
20230818,150700,114098133,1505,1505,1505,1505,0
|
|
20230818,150600,114098133,1505,1505,1505,1505,0
|
|
20230818,150500,114098133,1505,1505,1505,1505,0
|
|
20230818,150400,114098133,1505,1498,1505,1498,299
|
|
20230818,150300,113649060,1503,1498,1503,1498,1100
|
|
20230818,150200,111999444,1498,1499,1500,1498,33
|
|
20230818,150100,111949970,1498,1494,1498,1494,325
|
|
20230818,150000,111463920,1493,1492,1493,1492,700
|
|
20230818,145900,110419011,1488,1492,1492,1488,1816
|
|
20230818,145800,107710511,1492,1492,1492,1492,0
|
|
20230818,145700,107710511,1492,1492,1492,1492,0
|
|
20230818,145600,107710511,1492,1492,1492,1492,0
|
|
20230818,145500,107710511,1492,1492,1492,1492,0
|
|
20230818,145400,107710511,1492,1492,1492,1492,28
|
|
20230818,145300,107668735,1488,1488,1488,1488,0
|
|
20230818,145200,107668735,1488,1488,1488,1488,0
|
|
20230818,145100,107668735,1488,1488,1488,1488,1008
|
|
20230818,145000,106168831,1488,1489,1489,1488,543
|
|
20230818,144900,105360561,1489,1492,1492,1489,717
|
|
20230818,144800,104292945,1492,1493,1493,1492,12
|
|
20230818,144700,104275031,1493,1493,1493,1493,1
|
|
20230818,144600,104273538,1493,1493,1493,1493,0
|
|
20230818,144500,104273538,1493,1493,1493,1493,0
|
|
20230818,144400,104273538,1493,1493,1493,1493,8
|
|
20230818,144300,104261594,1493,1493,1493,1493,2
|
|
20230818,144200,104258608,1493,1493,1493,1493,5
|
|
20230818,144100,104251143,1493,1493,1493,1493,1
|
|
20230818,144000,104249650,1488,1488,1488,1488,0
|
|
20230818,143900,104249650,1488,1489,1489,1488,800
|
|
20230818,143800,103058492,1490,1490,1490,1490,3
|
|
20230818,143700,103054022,1489,1489,1489,1489,0
|
|
20230818,143600,103054022,1489,1489,1489,1489,0
|
|
20230818,143500,103054022,1489,1489,1489,1489,0
|
|
20230818,143400,103054022,1489,1489,1489,1489,0
|
|
20230818,143300,103054022,1489,1489,1489,1489,0
|
|
20230818,143200,103054022,1489,1490,1490,1489,82
|
|
20230818,143100,102931849,1489,1492,1492,1489,842
|
|
20230818,143000,101675846,1489,1489,1489,1489,10
|
|
20230818,142900,101660956,1489,1489,1489,1489,0
|
|
20230818,142800,101660956,1489,1489,1489,1489,0
|
|
20230818,142700,101660956,1489,1489,1489,1489,0
|
|
20230818,142600,101660956,1489,1489,1489,1489,10
|
|
20230818,142500,101646066,1489,1489,1489,1489,127
|
|
20230818,142400,101456963,1489,1488,1489,1488,160
|
|
20230818,142300,101218873,1488,1488,1488,1488,0
|
|
20230818,142200,101218873,1488,1488,1488,1488,0
|
|
20230818,142100,101218873,1488,1488,1488,1488,112
|
|
20230818,142000,101052217,1488,1488,1488,1488,161
|
|
20230818,141900,100812649,1494,1494,1494,1494,1
|
|
20230818,141800,100811155,1494,1494,1494,1494,20
|
|
20230818,141700,100781275,1488,1488,1488,1488,0
|
|
20230818,141600,100781275,1488,1493,1493,1488,4698
|
|
20230818,141500,93777634,1494,1494,1494,1494,938
|
|
20230818,141400,92376262,1495,1495,1495,1495,0
|
|
20230818,141300,92376262,1495,1495,1495,1495,0
|
|
20230818,141200,92376262,1495,1495,1495,1495,0
|
|
20230818,141100,92376262,1495,1495,1495,1495,0
|
|
20230818,141000,92376262,1495,1495,1495,1495,0
|
|
20230818,140900,92376262,1495,1495,1495,1495,10
|
|
20230818,140800,92361312,1495,1495,1495,1495,1044
|
|
20230818,140700,90800532,1494,1494,1494,1494,0
|
|
20230818,140600,90800532,1494,1494,1494,1494,0
|
|
20230818,140500,90800532,1494,1494,1494,1494,0
|
|
20230818,140400,90800532,1494,1494,1494,1494,466
|
|
20230818,140300,90104328,1495,1495,1495,1495,26
|
|
20230818,140200,90065458,1495,1495,1495,1495,0
|
|
20230818,140100,90065458,1495,1495,1495,1495,0
|
|
20230818,140000,90065458,1495,1495,1495,1495,0
|
|
20230818,135900,90065458,1495,1495,1495,1495,0
|
|
20230818,135800,90065458,1495,1495,1495,1495,0
|
|
20230818,135700,90065458,1495,1495,1495,1495,0
|
|
20230818,135600,90065458,1495,1495,1495,1495,359
|
|
20230818,135500,89528753,1496,1496,1496,1496,0
|
|
20230818,135400,89528753,1496,1496,1496,1496,0
|
|
20230818,135300,89528753,1496,1496,1496,1496,241
|
|
20230818,135200,89168217,1499,1499,1499,1499,0
|
|
20230818,135100,89168217,1499,1499,1499,1499,0
|
|
20230818,135000,89168217,1499,1499,1499,1499,0
|
|
20230818,134900,89168217,1499,1499,1499,1499,0
|
|
20230818,134800,89168217,1499,1499,1499,1499,0
|
|
20230818,134700,89168217,1499,1499,1499,1499,0
|
|
20230818,134600,89168217,1499,1499,1499,1499,0
|
|
20230818,134500,89168217,1499,1499,1499,1499,0
|
|
20230818,134400,89168217,1499,1499,1499,1499,0
|
|
20230818,134300,89168217,1499,1499,1499,1499,1
|
|
20230818,134200,89166718,1496,1496,1496,1496,0
|
|
20230818,134100,89166718,1496,1496,1496,1496,0
|
|
20230818,134000,89166718,1496,1496,1496,1496,0
|
|
20230818,133900,89166718,1496,1496,1496,1496,0
|
|
20230818,133800,89166718,1496,1496,1496,1496,0
|
|
20230818,133700,89166718,1496,1496,1496,1496,0
|
|
20230818,133600,89166718,1496,1496,1496,1496,0
|
|
20230818,133500,89166718,1496,1496,1496,1496,39
|
|
20230818,133400,89108374,1499,1499,1499,1499,0
|
|
20230818,133300,89108374,1499,1499,1499,1499,189
|
|
20230818,133200,88825063,1499,1499,1499,1499,10
|
|
20230818,133100,88810073,1499,1499,1499,1499,10
|
|
20230818,133000,88795083,1499,1496,1499,1496,5
|
|
20230818,132900,88787593,1495,1495,1495,1495,0
|
|
20230818,132800,88787593,1495,1495,1495,1495,0
|
|
20230818,132700,88787593,1495,1495,1495,1495,0
|
|
20230818,132600,88787593,1495,1495,1495,1495,0
|
|
20230818,132500,88787593,1495,1495,1495,1495,0
|
|
20230818,132400,88787593,1495,1495,1495,1495,0
|
|
20230818,132300,88787593,1495,1495,1495,1495,0
|
|
20230818,132200,88787593,1495,1495,1495,1495,0
|
|
20230818,132100,88787593,1495,1495,1495,1495,0
|
|
20230818,132000,88787593,1495,1495,1495,1495,0
|
|
20230818,131900,88787593,1495,1495,1495,1495,15
|
|
20230818,131800,88765168,1495,1495,1495,1495,0
|
|
20230818,131700,88765168,1495,1495,1495,1495,0
|
|
20230818,131600,88765168,1495,1495,1495,1495,0
|
|
20230818,131500,88765168,1495,1495,1495,1495,0
|
|
20230818,131400,88765168,1495,1495,1495,1495,0
|
|
20230818,131300,88765168,1495,1495,1495,1495,0
|
|
20230818,131200,88765168,1495,1495,1495,1495,0
|
|
20230818,131100,88765168,1495,1495,1495,1495,0
|
|
20230818,131000,88765168,1495,1495,1495,1495,0
|
|
20230818,130900,88765168,1495,1495,1495,1495,0
|
|
20230818,130800,88765168,1495,1495,1495,1495,60
|
|
20230818,130700,88675468,1496,1496,1496,1496,0
|
|
20230818,130600,88675468,1496,1496,1496,1496,199
|
|
20230818,130500,88377764,1496,1496,1496,1496,0
|
|
20230818,130400,88377764,1496,1496,1496,1496,200
|
|
20230818,130300,88078564,1496,1496,1496,1496,155
|
|
20230818,130200,87846684,1496,1496,1496,1496,0
|
|
20230818,130100,87846684,1496,1496,1496,1496,0
|
|
20230818,130000,87846684,1496,1496,1496,1496,0
|
|
20230818,125900,87846684,1496,1496,1496,1496,0
|
|
20230818,125800,87846684,1496,1496,1496,1496,5
|
|
20230818,125700,87839204,1496,1496,1496,1496,0
|
|
20230818,125600,87839204,1496,1496,1496,1496,0
|
|
20230818,125500,87839204,1496,1496,1496,1496,0
|
|
20230818,125400,87839204,1496,1496,1496,1496,36
|
|
20230818,125300,87785348,1495,1495,1495,1495,0
|
|
20230818,125200,87785348,1495,1495,1495,1495,233
|
|
20230818,125100,87437013,1495,1493,1495,1493,287
|
|
20230818,125000,87008248,1495,1495,1495,1495,0
|
|
20230818,124900,87008248,1495,1495,1495,1495,0
|
|
20230818,124800,87008248,1495,1495,1495,1495,300
|
|
20230818,124700,86559748,1495,1495,1495,1495,400
|
|
20230818,124600,85961748,1494,1492,1494,1492,323
|
|
20230818,124500,85479382,1491,1493,1493,1491,239
|
|
20230818,124400,85122727,1494,1494,1494,1494,1497
|
|
20230818,124300,82886209,1495,1495,1495,1495,0
|
|
20230818,124200,82886209,1495,1495,1495,1495,327
|
|
20230818,124100,82397344,1495,1495,1495,1495,8
|
|
20230818,124000,82385384,1495,1495,1495,1495,1
|
|
20230818,123900,82383889,1495,1495,1495,1495,0
|
|
20230818,123800,82383889,1495,1495,1495,1495,1000
|
|
20230818,123700,80888889,1495,1495,1495,1495,0
|
|
20230818,123600,80888889,1495,1495,1495,1495,0
|
|
20230818,123500,80888889,1495,1495,1495,1495,0
|
|
20230818,123400,80888889,1495,1495,1495,1495,0
|
|
20230818,123300,80888889,1495,1495,1495,1495,0
|
|
20230818,123200,80888889,1495,1495,1495,1495,5
|
|
20230818,123100,80881414,1495,1495,1495,1495,9
|
|
20230818,123000,80867959,1495,1495,1495,1495,0
|
|
20230818,122900,80867959,1495,1495,1495,1495,2
|
|
20230818,122800,80864969,1494,1494,1494,1494,0
|
|
20230818,122700,80864969,1494,1494,1494,1494,0
|
|
20230818,122600,80864969,1494,1494,1494,1494,0
|
|
20230818,122500,80864969,1494,1494,1494,1494,52
|
|
20230818,122400,80787281,1495,1495,1495,1495,1012
|
|
20230818,122300,79274341,1495,1495,1495,1495,88
|
|
20230818,122200,79142781,1495,1496,1496,1495,201
|
|
20230818,122100,78842285,1496,1496,1496,1496,1
|
|
20230818,122000,78840789,1493,1493,1493,1493,0
|
|
20230818,121900,78840789,1493,1493,1493,1493,10
|
|
20230818,121800,78825859,1493,1493,1493,1493,0
|
|
20230818,121700,78825859,1493,1493,1493,1493,0
|
|
20230818,121600,78825859,1493,1493,1493,1493,0
|
|
20230818,121500,78825859,1493,1493,1493,1493,0
|
|
20230818,121400,78825859,1493,1493,1493,1493,0
|
|
20230818,121300,78825859,1493,1493,1493,1493,219
|
|
20230818,121200,78498892,1493,1493,1493,1493,0
|
|
20230818,121100,78498892,1493,1493,1493,1493,450
|
|
20230818,121000,77827042,1497,1497,1497,1497,0
|
|
20230818,120900,77827042,1497,1497,1497,1497,0
|
|
20230818,120800,77827042,1497,1497,1497,1497,0
|
|
20230818,120700,77827042,1497,1497,1497,1497,0
|
|
20230818,120600,77827042,1497,1497,1497,1497,0
|
|
20230818,120500,77827042,1497,1497,1497,1497,0
|
|
20230818,120400,77827042,1497,1497,1497,1497,0
|
|
20230818,120300,77827042,1497,1497,1497,1497,0
|
|
20230818,120200,77827042,1497,1497,1497,1497,0
|
|
20230818,120100,77827042,1497,1497,1497,1497,0
|
|
20230818,120000,77827042,1497,1492,1497,1491,272
|
|
20230818,115900,77421475,1492,1492,1492,1492,35
|
|
20230818,115800,77369255,1493,1493,1493,1493,1
|
|
20230818,115700,77367762,1493,1493,1493,1493,0
|
|
20230818,115600,77367762,1493,1493,1493,1493,1
|
|
20230818,115500,77366269,1499,1499,1499,1499,0
|
|
20230818,115400,77366269,1499,1494,1499,1494,500
|
|
20230818,115300,76617154,1491,1491,1491,1491,0
|
|
20230818,115200,76617154,1491,1491,1491,1491,0
|
|
20230818,115100,76617154,1491,1491,1491,1491,0
|
|
20230818,115000,76617154,1491,1491,1491,1491,0
|
|
20230818,114900,76617154,1491,1491,1491,1491,0
|
|
20230818,114800,76617154,1491,1491,1491,1491,0
|
|
20230818,114700,76617154,1491,1491,1491,1491,0
|
|
20230818,114600,76617154,1491,1491,1491,1491,0
|
|
20230818,114500,76617154,1491,1491,1491,1491,0
|
|
20230818,114400,76617154,1491,1491,1491,1491,0
|
|
20230818,114300,76617154,1491,1491,1491,1491,0
|
|
20230818,114200,76617154,1491,1491,1491,1491,0
|
|
20230818,114100,76617154,1491,1491,1491,1491,234
|
|
20230818,114000,76268260,1492,1492,1492,1492,1555
|
|
20230818,113900,73948200,1493,1493,1493,1493,0
|
|
20230818,113800,73948200,1493,1493,1493,1493,1
|
|
20230818,113700,73946707,1493,1493,1493,1493,2
|
|
20230818,113600,73943721,1493,1494,1494,1493,931
|
|
20230818,113500,72553307,1497,1496,1497,1496,20
|
|
20230818,113400,72523379,1496,1496,1496,1496,10
|
|
20230818,113300,72508419,1495,1495,1495,1495,1
|
|
20230818,113200,72506924,1496,1496,1496,1496,0
|
|
20230818,113100,72506924,1496,1496,1496,1496,88
|
|
20230818,113000,72375276,1499,1499,1499,1499,0
|
|
20230818,112900,72375276,1499,1499,1499,1499,0
|
|
20230818,112800,72375276,1499,1499,1499,1499,0
|
|
20230818,112700,72375276,1499,1499,1499,1499,1
|
|
20230818,112600,72373777,1496,1496,1496,1496,0
|
|
20230818,112500,72373777,1496,1496,1496,1496,0
|
|
20230818,112400,72373777,1496,1496,1496,1496,49
|
|
20230818,112300,72300473,1496,1496,1496,1496,10
|
|
20230818,112200,72285513,1495,1496,1499,1495,13
|
|
20230818,112100,72266041,1500,1499,1500,1499,100
|
|
20230818,112000,72116042,1499,1499,1499,1499,250
|
|
20230818,111900,71741292,1496,1496,1496,1496,0
|
|
20230818,111800,71741292,1496,1496,1496,1496,0
|
|
20230818,111700,71741292,1496,1497,1497,1496,563
|
|
20230818,111600,70898930,1499,1496,1499,1496,3051
|
|
20230818,111500,66328836,1492,1492,1492,1492,67
|
|
20230818,111400,66228872,1492,1492,1492,1492,0
|
|
20230818,111300,66228872,1492,1492,1492,1492,0
|
|
20230818,111200,66228872,1492,1492,1492,1492,0
|
|
20230818,111100,66228872,1492,1492,1492,1492,4
|
|
20230818,111000,66222904,1492,1492,1492,1492,41
|
|
20230818,110900,66161732,1491,1492,1492,1491,217
|
|
20230818,110800,65838035,1492,1492,1492,1492,100
|
|
20230818,110700,65688835,1492,1492,1492,1492,0
|
|
20230818,110600,65688835,1492,1492,1492,1492,20
|
|
20230818,110500,65658995,1489,1489,1489,1489,0
|
|
20230818,110400,65658995,1489,1489,1489,1489,0
|
|
20230818,110300,65658995,1489,1489,1489,1489,0
|
|
20230818,110200,65658995,1489,1489,1489,1489,18
|
|
20230818,110100,65632193,1489,1489,1489,1489,0
|
|
20230818,110000,65632193,1489,1491,1491,1489,501
|
|
20230818,105900,64885504,1491,1491,1491,1491,0
|
|
20230818,105800,64885504,1491,1491,1491,1491,0
|
|
20230818,105700,64885504,1491,1491,1491,1491,0
|
|
20230818,105600,64885504,1491,1491,1491,1491,0
|
|
20230818,105500,64885504,1491,1491,1491,1491,0
|
|
20230818,105400,64885504,1491,1491,1491,1491,11
|
|
20230818,105300,64869103,1492,1492,1492,1492,0
|
|
20230818,105200,64869103,1492,1493,1493,1492,455
|
|
20230818,105100,64189994,1494,1494,1494,1494,2
|
|
20230818,105000,64187006,1493,1493,1493,1493,1
|
|
20230818,104900,64185513,1493,1494,1494,1493,56
|
|
20230818,104800,64101855,1493,1492,1494,1492,31
|
|
20230818,104700,64055554,1492,1490,1492,1490,203
|
|
20230818,104600,63753024,1490,1490,1490,1490,50
|
|
20230818,104500,63678524,1490,1491,1491,1490,505
|
|
20230818,104400,62925879,1491,1491,1491,1491,8
|
|
20230818,104300,62913951,1491,1491,1491,1491,202
|
|
20230818,104200,62612769,1491,1491,1491,1491,2132
|
|
20230818,104100,59433957,1491,1491,1491,1491,0
|
|
20230818,104000,59433957,1491,1491,1491,1491,80
|
|
20230818,103900,59314677,1492,1492,1492,1492,10
|
|
20230818,103800,59299757,1492,1492,1492,1492,0
|
|
20230818,103700,59299757,1492,1492,1492,1492,300
|
|
20230818,103600,58852157,1494,1494,1494,1494,0
|
|
20230818,103500,58852157,1494,1494,1494,1494,0
|
|
20230818,103400,58852157,1494,1494,1494,1494,0
|
|
20230818,103300,58852157,1494,1494,1494,1494,0
|
|
20230818,103200,58852157,1494,1494,1494,1494,600
|
|
20230818,103100,57955757,1494,1493,1494,1493,400
|
|
20230818,103000,57358159,1497,1490,1497,1480,10244
|
|
20230818,102900,42161288,1498,1498,1498,1498,0
|
|
20230818,102800,42161288,1498,1498,1498,1498,0
|
|
20230818,102700,42161288,1498,1498,1498,1498,0
|
|
20230818,102600,42161288,1498,1498,1498,1498,0
|
|
20230818,102500,42161288,1498,1498,1498,1498,100
|
|
20230818,102400,42011488,1498,1498,1498,1498,1
|
|
20230818,102300,42009990,1486,1490,1490,1486,689
|
|
20230818,102200,40985560,1489,1489,1489,1489,0
|
|
20230818,102100,40985560,1489,1488,1489,1488,1508
|
|
20230818,102000,38741213,1488,1488,1488,1488,0
|
|
20230818,101900,38741213,1488,1488,1488,1488,0
|
|
20230818,101800,38741213,1488,1488,1488,1488,0
|
|
20230818,101700,38741213,1488,1486,1488,1486,224
|
|
20230818,101600,38408291,1486,1487,1487,1486,55
|
|
20230818,101500,38326507,1487,1487,1487,1487,9
|
|
20230818,101400,38313124,1488,1488,1488,1488,0
|
|
20230818,101300,38313124,1488,1488,1488,1488,0
|
|
20230818,101200,38313124,1488,1488,1488,1488,0
|
|
20230818,101100,38313124,1488,1488,1488,1488,11
|
|
20230818,101000,38296756,1488,1488,1488,1488,16
|
|
20230818,100900,38272948,1488,1488,1488,1488,150
|
|
20230818,100800,38049748,1485,1485,1485,1485,400
|
|
20230818,100700,37455748,1485,1485,1485,1485,0
|
|
20230818,100600,37455748,1485,1485,1485,1485,25
|
|
20230818,100500,37418623,1485,1490,1490,1485,2659
|
|
20230818,100400,33465298,1490,1490,1490,1490,88
|
|
20230818,100300,33334178,1495,1495,1495,1495,40
|
|
20230818,100200,33274378,1495,1495,1495,1495,0
|
|
20230818,100100,33274378,1495,1495,1495,1495,200
|
|
20230818,100000,32975378,1488,1488,1488,1488,427
|
|
20230818,095900,32340002,1489,1489,1489,1489,100
|
|
20230818,095800,32191102,1489,1493,1493,1489,1184
|
|
20230818,095700,30425467,1498,1498,1498,1498,0
|
|
20230818,095600,30425467,1498,1498,1498,1498,1570
|
|
20230818,095500,28073607,1498,1498,1498,1498,0
|
|
20230818,095400,28073607,1498,1498,1498,1498,5
|
|
20230818,095300,28066117,1498,1498,1498,1498,130
|
|
20230818,095200,27871377,1499,1499,1499,1499,100
|
|
20230818,095100,27721477,1499,1499,1499,1499,686
|
|
20230818,095000,26693163,1494,1499,1499,1494,882
|
|
20230818,094900,25373921,1495,1495,1495,1495,0
|
|
20230818,094800,25373921,1495,1495,1499,1495,302
|
|
20230818,094700,24922420,1498,1494,1498,1492,1043
|
|
20230818,094600,23365526,1493,1493,1493,1493,0
|
|
20230818,094500,23365526,1493,1498,1499,1492,1815
|
|
20230818,094400,20655577,1498,1497,1498,1497,62
|
|
20230818,094300,20562761,1497,1497,1497,1497,40
|
|
20230818,094200,20502881,1496,1496,1496,1496,0
|
|
20230818,094100,20502881,1496,1496,1496,1496,10
|
|
20230818,094000,20487921,1496,1496,1496,1496,0
|
|
20230818,093900,20487921,1496,1496,1496,1496,90
|
|
20230818,093800,20353281,1496,1496,1496,1496,151
|
|
20230818,093700,20127385,1497,1497,1497,1497,1
|
|
20230818,093600,20125888,1498,1493,1498,1492,391
|
|
20230818,093500,19541672,1493,1494,1494,1493,76
|
|
20230818,093400,19428203,1499,1499,1499,1499,5
|
|
20230818,093300,19420708,1499,1497,1499,1497,30
|
|
20230818,093200,19375794,1493,1493,1493,1493,50
|
|
20230818,093100,19301144,1497,1492,1497,1492,10
|
|
20230818,093000,19286214,1493,1496,1497,1493,1005
|
|
20230818,092900,17781827,1497,1495,1497,1493,126
|
|
20230818,092800,17593490,1496,1496,1496,1496,100
|
|
20230818,092700,17443890,1496,1496,1496,1496,17
|
|
20230818,092600,17418458,1496,1496,1496,1496,0
|
|
20230818,092500,17418458,1496,1496,1496,1496,5
|
|
20230818,092400,17410978,1496,1497,1497,1494,257
|
|
20230818,092300,17026667,1497,1497,1498,1497,111
|
|
20230818,092200,16860490,1499,1499,1499,1499,22
|
|
20230818,092100,16827512,1499,1499,1499,1499,2
|
|
20230818,092000,16824514,1496,1496,1496,1496,0
|
|
20230818,091900,16824514,1496,1496,1496,1496,0
|
|
20230818,091800,16824514,1496,1496,1496,1496,0
|
|
20230818,091700,16824514,1496,1499,1499,1496,112
|
|
20230818,091600,16656748,1498,1498,1498,1495,1135
|
|
20230818,091500,14956642,1498,1498,1498,1498,2013
|
|
20230818,091400,11941168,1499,1499,1499,1499,0
|
|
20230818,091300,11941168,1499,1490,1499,1490,2307
|
|
20230818,091200,8503675,1499,1499,1499,1499,10
|
|
20230818,091100,8488685,1499,1499,1499,1499,1
|
|
20230818,091000,8487186,1491,1491,1491,1491,10
|
|
20230818,090900,8472276,1490,1490,1490,1490,0
|
|
20230818,090800,8472276,1490,1490,1490,1490,1916
|
|
20230818,090700,5617436,1505,1505,1505,1505,0
|
|
20230818,090600,5617436,1505,1505,1505,1505,500
|
|
20230818,090500,4864936,1493,1492,1493,1492,68
|
|
20230818,090400,4763434,1509,1486,1509,1486,189
|
|
20230818,090300,4481685,1486,1483,1486,1481,157
|
|
20230818,090200,4248840,1484,1490,1492,1484,140
|
|
20230818,090100,4040244,1484,1486,1486,1484,1234
|
|
20230818,090000,2206622,1492,1492,1492,1490,1479
|